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	105 444,55	-0,10%	105 350,73	105 653,14	105 009,24	105 548,27	670 128 470	15:37
WIG20	2 870,27	0,18%	2 863,12	2 872,22	2 845,31	2 864,98	485 114 873	15:52
WIG30	3 730,68	0,21%	3 713,49	3 732,11	3 700,23	3 722,85	630 330 034	15:52
mWIG40	8 046,47	-0,11%	8 050,88	8 078,17	8 009,88	8 055,13	187 977 360	15:37
sWIG80	28 676,81	-0,77%	28 881,27	28 881,27	28 675,26	28 900,40	30 450 604	15:37
WIG-BANKI	16 793,55	0,19%	16 738,88	16 818,35	16 683,21	16 762,50	130 394 271	15:37
WIG-BUDOW	8 147,43	0,30%	8 134,29	8 187,11	8 092,93	8 123,27	15 621 701	15:37
WIG-CHEMIA	9 161,48	-0,10%	9 218,22	9 218,22	9 136,96	9 170,25	1 792 038	15:37
WIG-ENERG	4 426,56	1,18%	4 369,03	4 444,90	4 337,90	4 374,81	34 404 101	15:37
WIG-INFO	10 535,48	1,51%	10 374,01	10 572,43	10 342,48	10 379,16	25 338 003	15:37
WIG-MEDIA	7 305,68	-1,02%	7 394,08	7 450,49	7 241,08	7 380,85	3 284 505	15:37
WIG-NRCHOM	5 206,54	-1,44%	5 287,79	5 287,79	5 199,59	5 282,72	3 963 294	15:37
WIG-PALIWA	9 247,63	0,01%	9 193,67	9 276,09	9 161,41	9 246,42	72 988 797	15:37
WIG-Poland	110 178,68	-0,11%	110 012,29	110 178,68	110 012,29	110 305,30	658 048 692	15:15
WIG-SPOZYW	3 038,16	-0,89%	3 061,58	3 066,54	3 022,70	3 065,37	1 271 655	15:37
WIG20lev	568,99	-0,19%	569,07	571,53	561,99	570,05	441 457 618	15:37
WIG20short	2 938,45	0,16%	2 938,23	2 956,47	2 931,90	2 933,86	441 457 618	15:37
GPWB-B1Y3Y	1 263,31	0,01%	1 263,31	1 263,31	1 263,31	1 263,15	-	10:15
GPWB-B1Y4Y	1 268,21	0,01%	1 268,21	1 268,21	1 268,21	1 268,04	-	10:15
GPWB-B1Y5Y	1 273,87	0,01%	1 273,87	1 273,87	1 273,87	1 273,74	-	10:15
GPWB-B3Y5Y	1 286,64	0,01%	1 286,64	1 286,64	1 286,64	1 286,53	-	10:15
GPWB-B5Y	1 281,56	0,00%	1 281,56	1 281,56	1 281,56	1 281,51	-	10:15
GPWB-BWZ	1 269,53	0,00%	1 269,53	1 269,53	1 269,53	1 269,54	-	10:15
INNOVATOR	1 723,62	-0,45%	1 723,62	1 723,62	1 723,62	1 731,34	135 519 993	11:15
mWIG40dvp	189,02	1,83%	189,02	189,02	189,02	185,63	188 110 718	11:00
mWIG40TR	12 451,16	-0,07%	12 457,98	12 500,22	12 394,54	12 459,33	187 977 360	15:37
mWIG40TRlv	19 736,95	-0,17%	19 758,60	19 892,65	19 557,27	19 770,24	187 977 360	15:37
mWIG40TRsh	2 313,02	0,14%	2 311,76	2 323,52	2 303,93	2 309,79	187 977 360	15:37
sWIG80dvp	623,66	4,33%	623,66	623,66	623,66	597,78	30 467 161	11:00
sWIG80TR	44 309,45	-0,68%	44 625,37	44 625,37	44 307,06	44 614,94	30 450 604	15:37
WIG140	2 045,39	-0,10%	2 043,58	2 049,48	2 036,79	2 047,50	659 885 582	15:37
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	442 101 661	11:00
WIG20TR	6 146,02	-0,07%	6 147,02	6 159,74	6 108,24	6 150,47	441 457 618	15:37
WIG20TRlev	5 222,04	-0,18%	5 223,74	5 245,38	5 157,77	5 231,55	441 457 618	15:37
WIG20TRsht	2 753,51	0,15%	2 753,06	2 770,40	2 747,38	2 749,48	441 457 618	15:37
WIG30TR	7 845,48	-0,03%	7 827,90	7 860,44	7 799,97	7 847,64	582 009 152	15:37
WIG-CEE	2 426,13	-1,05%	2 449,28	2 449,28	2 426,13	2 451,95	1 066 882	15:15
WIGdiv	2 348,01	-0,38%	2 351,65	2 357,51	2 337,90	2 356,86	209 497 456	15:37
WIGdivplus	2 139,58	-0,50%	2 144,50	2 146,16	2 134,13	2 150,30	336 872 276	15:37
WIG.GAMES	18 234,45	1,03%	18 057,06	18 322,08	18 001,31	18 049,11	29 687 119	15:37
WIG-GORNIC	4 340,04	-1,17%	4 327,28	4 371,93	4 325,06	4 391,49	31 479 686	15:37
WIG-GRY	23 281,30	1,39%	23 101,62	23 504,84	22 925,33	22 962,42	32 235 184	15:37
WIGind	17 306,99	-0,35%	17 341,45	17 349,32	17 242,22	17 368,35	13 204 278	15:37
WIG-LEKI	3 363,70	-1,36%	3 403,77	3 428,32	3 355,90	3 409,99	1 608 437	15:37
WIGmed	18 349,67	-0,76%	18 567,00	18 586,18	18 349,67	18 490,33	13 858 579	15:37
WIG-MOTO	8 707,63	-0,81%	8 710,25	8 781,69	8 685,43	8 778,91	2 683 110	15:37
WIG.MS-BAS	17 416,39	0,24%	17 257,04	17 528,61	17 189,17	17 375,53	63 483 763	15:37
WIG.MS-ECM	8 811,89	-0,04%	8 804,31	8 828,31	8 768,32	8 815,70	78 808 512	15:37
WIG.MS-FIN	20 066,30	-0,23%	20 082,66	20 091,58	19 971,71	20 112,71	227 625 775	15:37
WIG-ODZIEZ	11 074,82	-1,31%	11 201,27	11 219,05	11 044,81	11 221,47	52 897 124	15:37
WIGtechTR	18 904,45	0,03%	18 911,86	18 996,18	18 822,87	18 899,36	71 836 655	15:37
WIG-Ukrain	557,65	-2,12%	559,70	559,70	557,65	569,70	964 672	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-0,77%	2,6000	2,6000	2,5800	26	68	11:15	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	15:30
11BIT (11B)	205,6000	-0,19%	205,0000	208,4000	204,0000	5 635	1 161 140	15:30
3RGAMES (3RG)	0,8160	-0,24%	0,8240	0,8240	0,7800	50 370	40 050	15:35
4MASS (4MS)	4,3050	-0,58%	4,3500	4,3500	4,3000	25 131	108 159	15:30
ABPL (ABE)	98,0000	1,34%	97,7000	99,6000	97,1000	3 437	338 876	15:31
ACAUTOGAZ (ACG)	31,2000	-0,64%	31,4000	31,4000	30,2000	2 615	80 538	15:22
ACTION (ACT)	23,9000	1,70%	23,5000	23,9000	23,4500	13 903	330 279	15:33
ADIUVO (ADV)	0,8900	-2,41%	0,9160	0,9160	0,8900	4 401	3 961	15:15
AGORA (AGO)	9,7000	-1,22%	9,8200	9,8600	9,5200	10 017	96 973	15:29
AGROTON (AGT)	4,7000	-4,47%	4,7200	4,7700	4,6800	3 215	15 100	14:15
AIGAMES (ALG)	0,9100	-2,78%	0,9000	0,9340	0,8900	12 520	11 343	14:19
AILLERON (ALL)	21,0500	0,00%	21,0500	21,1500	20,6000	6 055	127 633	15:35
AIRWAY (AWM)	0,4150	-2,24%	0,4250	0,4270	0,4075	301 576	125 443	15:29
ALIOR (ALR)	98,8400	1,90%	97,9800	99,4000	96,8600	336 338	33 116 784	15:37
ALLEGRO (ALE)	34,4900	0,20%	34,3300	34,6000	34,0450	683 375	23 548 841	15:37
ALTA (AAT)	(2,0400)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	2,1800	0,00%	2,1700	2,1800	2,1700	40	87	15:28
AMBRA (AMB)	21,4000	-0,23%	21,5000	21,5500	21,1500	5 088	108 973	15:26
AMICA (AMC)	60,5000	-1,31%	61,3000	61,7000	60,4000	2 949	178 827	14:52
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,7400	0,13%	15,7200	15,8400	15,6600	56 772	893 375	15:37
ANSWEAR (ANR)	27,8500	0,18%	27,8000	27,9000	27,2000	8 996	248 218	15:30
APATOR (APT)	20,4500	-1,92%	20,8000	20,9500	20,4500	15 873	327 724	15:37
APLISENS (APN)	18,8000	-0,79%	18,9000	18,9500	18,6500	267	5 030	15:33
APSENERGY (APE)	3,0000	-2,28%	3,0900	3,0900	3,0000	4 515	13 546	15:20
ARCHICOM (ARH)	44,8000	0,00%	44,8000	45,0000	44,6000	2 226	99 697	14:38
ARCTIC (ATC)	11,0400	1,28%	10,9600	11,1000	10,9000	41 730	458 391	15:26
ARLEN (ARL)	37,3850	1,04%	37,0000	37,6000	36,9500	11 304	421 402	15:35
ARTIFEX (ART)	15,3200	0,00%	15,3600	15,3600	15,2000	3 020	46 104	15:36
ASBIS (ASB)	25,8800	-0,46%	26,0000	26,2000	25,6600	105 307	2 727 088	15:37
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:26
ASSECOBS (ABS)	87,0000	-0,68%	87,4000	87,4000	86,8000	867	75 515	15:36
ASSECOPOL (ACP)	231,6000	3,12%	222,6000	232,8000	222,6000	69 856	16 018 394	15:37
ASSECOSEE (ASE)	81,8000	-1,21%	82,8000	83,0000	81,0000	1 834	150 293	15:37
ASTARTA (AST)	51,8000	-5,65%	54,4000	54,7000	51,2000	15 251	796 729	15:23
ATAL (1AT)	64,9000	1,41%	63,9000	64,9000	63,6000	4 703	302 452	15:33
ATENDE (ATD)	3,2100	0,31%	3,1900	3,2400	3,1900	6 393	20 538	14:44
ATLANTAPL (ATP)	15,6000	-1,27%	15,8000	15,8000	15,6000	197	3 079	14:35
ATLANTIS (ATS)	2,2500	0,00%	2,1500	2,2500	2,1500	81	174	10:11
ATMGRUPA (ATG)	3,8000	0,53%	3,7800	3,8200	3,7500	1 992	7 566	15:31
ATREM (ATR)	43,0000	7,77%	40,3000	43,6000	40,3000	23 933	1 002 541	15:37
AUTOPARTN (APR)	20,6500	0,98%	20,3000	21,2000	20,3000	70 044	1 458 937	15:34
BBIDEV (BBD)	5,4500	0,93%	5,4000	5,4500	5,4000	525	2 843	12:56
BENEFIT (BFT)	3 105,0000	-0,48%	3 160,0000	3 160,0000	3 090,0000	686	2 144 765	15:35
BEST (BST)	25,0000	0,00%	25,6000	25,6000	25,0000	1 571	39 320	13:54
BETACOM (BCM)	4,6800	1,30%	4,6800	4,6800	4,6000	1 120	5 174	14:31
BIGCHEESE (BCS)	13,7000	5,87%	12,9600	13,9000	12,9600	27 407	373 748	15:36
BIOCELTIX (BCX)	100,2000	-2,15%	102,6000	102,6000	100,0000	4 927	495 277	15:35
BIOMAXIMA (BMX)	14,6000	0,69%	14,5000	14,6000	14,4000	2 266	32 835	13:34
BIOMEDLUB (BML)	5,0400	-0,79%	5,1000	5,1600	4,9600	165 297	830 242	15:37
BIOPLANET (BIP)	18,4000	-0,54%	18,5000	18,5000	18,4000	539	9 924	13:56
BIOTON (BIO)	4,1400	-0,48%	4,1200	4,1600	4,1000	59 601	246 971	15:14
BLOOBER (BLO)	29,8500	1,70%	29,3000	29,9000	29,1500	15 315	454 562	15:37
BNPPPL (BNP)	106,5000	-1,39%	108,0000	108,0000	106,0000	730	78 322	15:37
BOGDANKA (LWB)	24,6500	-2,95%	25,4000	25,4000	24,6000	17 254	429 229	15:35
BOOMBIT (BBT)	6,9200	1,17%	6,8400	6,9200	6,7600	1 532	10 499	15:18
BORYSZEW (BRS)	6,6800	2,14%	6,5400	6,7000	6,4200	220 719	1 470 325	15:36
BOS	10,2000	-0,39%	10,3600	10,4000	10,1800	12 903	132 909	15:24
BOWIM (BOW)	4,5000	-0,88%	4,5400	4,5600	4,4900	6 658	30 149	15:20
BRAND24 (B24)	53,6000	-0,37%	52,0000	54,0000	52,0000	225	11 843	15:32
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	544,4000	0,78%	542,2000	546,4000	536,4000	18 640	10 118 034	15:37
BUMECH (BMC)	8,6700	-0,46%	8,7100	8,8200	8,6600	3 766	32 821	15:12
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	246	57	15:30
CAPITEA (CAP)	0,4770	0,42%	0,4750	0,4770	0,4710	32 983	15 599	15:36
CAPTORTX (CTX)	37,7000	4,72%	36,8000	38,4000	36,1000	14 217	529 436	15:34
CASPAR (CSR)	5,7500	-3,36%	5,8000	5,8000	5,7500	8	46	13:50
CAVATINA (CAV)	16,0500	-0,62%	16,1500	16,1500	16,0500	182	2 924	12:30
CCC	199,7500	0,43%	200,0000	201,7000	197,3000	92 865	18 566 089	15:37
Reklama
CCENERGY (CCE)	0,3200	-2,44%	0,3200	0,3200	0,3200	500	160	15:30	Reklama
CDPROJEKT (CDR)	274,0000	1,52%	272,0000	278,0000	269,2000	95 687	26 311 427	15:37
CDRL (CDL)	10,2000	-1,92%	10,4000	10,4000	10,2000	152	1 551	14:06
CELTIC (CPD)	4,3800	-8,56%	4,8000	4,8000	4,3400	12 812	58 151	15:34
CEZ	210,0000	0,19%	210,0000	210,0000	210,0000	27	5 670	09:07
CFI	(0,1690)	-	-	-	-	-	-	15:30
CIGAMES (CIG)	2,2600	-0,44%	2,2700	2,2700	2,2300	49 079	110 771	14:37
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	100	565	15:30
CLNPHARMA (CLN)	23,4000	-2,70%	24,0000	24,3000	23,4000	15 999	377 821	15:35
CLOUD (CLD)	47,8000	-3,82%	50,0000	50,0000	47,8000	39	1 902	11:34
COALENERG (CLE)	1,7500	-2,78%	1,8200	1,8200	1,7200	36 649	64 478	15:17
COGNOR (COG)	7,4850	-1,25%	7,5750	7,5750	7,4550	9 257	69 555	15:27
COLUMBUS (CLC)	7,0300	-1,13%	7,1400	7,1800	6,9000	64 694	453 267	15:23
COMP (CMP)	232,0000	-1,28%	235,0000	236,0000	230,0000	2 722	627 677	15:24
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,8000	4,8000	2 600	12 480	15:07
COMPREMUM (CPR)	1,0550	-1,86%	1,0750	1,1200	1,0300	56 188	60 583	15:27
CORMAY (CRM)	0,5200	1,96%	0,5080	0,5200	0,5080	5 376	2 740	15:28
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	459,0000	0,00%	459,0000	474,0000	455,0000	726	336 133	15:28
CREOTECH (CRI)	285,0000	-1,55%	292,0000	292,0000	285,0000	2 152	621 321	15:35
CYBERFLKS (CBF)	164,6000	-0,84%	166,0000	166,0000	164,0000	1 932	318 289	15:36
CYFRPLSAT (CPS)	17,0200	-1,05%	17,2500	17,2500	16,8200	295 824	5 012 880	15:37
CZTOREBKA (CZT)	#0,4600	0,00%	-	-	-	-	-	15:30
DADELO (DAD)	47,0000	4,44%	45,0000	48,0000	44,0000	12 388	576 548	15:31
DATAWALK (DAT)	123,9800	-1,79%	123,0000	125,9400	122,6000	6 682	828 646	15:37
DBENERGY (DBE)	12,8500	0,39%	12,8500	12,8500	12,8500	4	51	09:00
DEBICA (DBC)	82,9000	-0,60%	83,1000	83,3000	82,6000	1 545	128 232	15:32
DECORA (DCR)	74,8000	-1,58%	76,4000	76,8000	74,4000	1 083	81 892	14:54
DEKPOL (DEK)	63,6000	2,58%	63,0000	64,4000	62,0000	2 169	137 737	15:31
DELKO (DEL)	6,7600	-1,17%	6,8600	6,8600	6,7200	2 626	17 840	13:00
DEVELIA (DVL)	7,3400	-2,65%	7,4200	7,5100	7,2500	59 230	434 326	15:35
DGA	20,0000	8,99%	18,3000	20,0000	18,3000	1 748	33 002	14:27
DIAG (DIA)	162,8000	-1,51%	166,4000	166,5000	162,5500	7 582	1 244 963	15:37
DIGITANET (DIG)	83,4000	0,72%	82,8000	83,8000	82,0000	1 807	150 130	15:33
DIGITREE (DTR)	15,9000	4,61%	15,5000	15,9000	15,2000	685	10 784	12:23
DINOPL (DNP)	523,0000	0,19%	523,0000	525,6000	520,6000	75 097	39 302 786	15:37
DMGROUP (DMG)	3,7800	0,53%	3,7800	3,7900	3,6800	2 340	8 723	12:43
DOMDEV (DOM)	230,0000	-1,71%	237,5000	237,5000	227,5000	2 914	671 541	15:34
DRAGOENT (DGE)	21,6000	-1,37%	21,6000	21,6000	21,6000	50	1 080	15:29
ECBSA (ECB)	32,3500	-1,37%	32,8000	32,8000	31,5500	3 106	99 539	15:34
ECHO (ECH)	5,1200	-0,78%	5,1600	5,1800	5,1200	9 599	49 551	15:17
EDINVEST (EDI)	5,7000	0,00%	5,8000	5,8000	5,7000	348	2 003	14:26
EFEKT (EFK)	4,9800	-6,04%	4,9800	4,9800	4,9800	998	4 970	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	46,2500	-1,91%	47,0500	47,1500	45,8000	12 661	589 140	15:37
ELKOP (EKP)	2,4200	-5,47%	2,5600	2,5600	2,4000	31 782	77 600	15:31
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,3200	0,89%	20,1400	20,5800	19,8300	120 398	2 447 148	15:37
ENELMED (ENE)	19,7000	0,51%	19,7000	19,7000	19,7000	46	906	09:00
ENERGA (ENG)	12,6000	1,78%	12,4000	12,7800	12,3800	106 624	1 337 800	15:30
ENERGOINS (ENI)	2,0800	-3,26%	2,1500	2,1500	2,0800	12 182	25 481	15:32
ENTER (ENT)	56,5000	-0,70%	56,9000	57,6000	56,5000	19 387	1 105 424	15:37
EQUNICO (EQU)	0,7980	0,00%	0,7940	0,7980	0,7940	975	777	13:12
ERBUD (ERB)	33,1500	-1,78%	33,7000	33,7500	33,0500	4 637	154 032	15:34
ERG	47,0000	-4,08%	47,2000	47,2000	47,0000	391	18 417	10:04
ESOTIQ (EAH)	36,0000	0,56%	36,0000	36,1000	35,3000	414	14 907	10:33
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2600	3,54%	5,0800	5,3000	4,9200	92 559	473 223	15:33
EUROCASH (EUR)	8,4100	-0,36%	8,4600	8,4600	8,3700	41 571	349 069	15:31
EUROHOLD (EHG)	2,4200	2,54%	2,3600	2,4800	2,3600	519	1 226	13:49
EUROTEL (ETL)	22,5000	-1,75%	22,5000	23,0000	22,4000	3 521	79 886	15:21
FABRITY (FAB)	27,0000	0,00%	27,0000	27,0000	26,8000	200	5 400	13:14
FASING (FSG)	12,1000	0,00%	12,1000	12,1000	12,1000	10	121	15:21
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,5500	-0,43%	11,5500	11,5500	11,5500	2	23	09:00
FERRO (FRO)	37,0000	0,27%	37,0000	37,9000	37,0000	3 194	119 271	15:35
FMG	123,0000	-2,38%	126,0000	127,0000	119,0000	29	3 487	15:24
FON	#0,9900	0,00%	-	-	-	-	-	10:03
FORTE SA (FTE)	30,0000	-6,25%	32,0000	32,9000	29,9000	4 804	150 067	15:32
Reklama
GAMEOPS (GOP)	17,9800	0,45%	17,9000	18,0000	17,5200	698	12 458	15:07	Reklama
GAMFACTOR (GIF)	7,1800	-1,64%	7,3000	7,4800	7,1800	4 401	31 992	15:37
GENOMTEC (GMT)	6,8700	-1,72%	6,9900	7,0800	6,8600	12 671	88 259	14:58
GETIN (GTN)	#0,5000	68,92%	-	-	-	-	-	15:37
GIGROUP (GIG)	2,1200	-0,47%	2,1100	2,1200	2,1100	265	560	15:25
GOBARTO (GOB)	25,1000	0,40%	25,9000	25,9000	25,1000	31	779	13:55
GPW	52,2000	-0,19%	52,0500	52,6000	52,0500	51 782	2 708 692	15:37
GREENX (GRX)	1,7400	1,16%	1,7440	1,7500	1,7210	101 544	175 780	15:36
GRENEVIA (GEA)	2,6500	-1,12%	2,6800	2,6900	2,6450	56 041	149 827	15:14
GRODNO (GRN)	10,1500	1,00%	10,3000	10,3000	10,1500	237	2 426	13:55
GRUPAAZOTY (ATT)	22,7800	-0,44%	22,8400	23,0000	22,7000	44 943	1 026 249	15:37
GRUPRACUJ (GPP)	63,4000	2,92%	65,4000	67,5000	62,2000	20 567	1 304 469	15:26
GTC	4,0400	-1,46%	4,1100	4,1500	4,0100	4 408	17 937	15:24
HANDLOWY (BHW)	112,4000	0,18%	113,6000	113,6000	112,0000	15 569	1 751 749	15:36
HARPER (HRP)	5,9200	-1,33%	6,0600	6,0600	5,9200	164	971	09:23
HELIO (HEL)	26,8000	-1,83%	27,3000	27,3000	26,8000	561	15 129	13:14
HERKULES (HRS)	1,2150	7,52%	1,1500	1,2650	1,1500	193 806	235 800	15:31
HUUUGE-S144 (HUGE)	19,6000	2,08%	19,0400	19,6000	19,0400	45 208	876 781	15:28
HYDROTOR (HDR)	20,9000	0,00%	20,9000	21,4000	20,9000	560	11 808	15:31
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	33	9	15:30
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	0,6300	5,88%	0,6000	0,6300	0,6000	359	218	14:08
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,3500	1,35%	26,0000	26,3500	25,7000	11 221	291 568	15:36
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,7000	-0,34%	29,6000	30,2000	29,3000	424	12 527	14:32
IMMOBILE (GKI)	3,4200	4,27%	3,2800	3,5600	3,2200	47 665	163 812	15:18
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3 001	3 691	12:26
IMS	3,8300	-1,03%	3,8700	3,8900	3,8200	5 089	19 524	15:35
INC	1,8150	-0,82%	1,8650	1,8650	1,8100	7 483	13 615	11:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	314,0000	0,64%	312,0000	315,0000	310,5000	33 451	10 410 931	15:36
INPRO (INP)	7,1500	0,00%	7,1500	7,1500	7,1500	340	2 431	14:14
INSTALKRK (INK)	39,6000	-1,98%	40,4000	40,4000	39,6000	243	9 660	15:13
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,0600	-3,74%	2,1900	2,1900	2,0600	20 126	41 567	13:48
INTERCARS (CAR)	585,0000	-1,35%	585,0000	591,0000	580,0000	1 907	1 117 825	15:35
INTERSPPL (IPO)	0,3770	1,62%	0,3770	0,3770	0,3770	12 068	4 550	13:41
INTROL (INL)	6,9400	-1,70%	7,0000	7,0000	6,9400	3 802	26 585	15:16
IPOPEMA (IPE)	2,7700	2,59%	2,6700	2,8100	2,6600	6 959	18 957	15:29
IZOBLOK (IZB)	27,4000	-3,52%	27,4000	27,4000	27,4000	60	1 644	15:30
IZOLACJA (IZO)	3,9000	0,78%	3,8800	3,9000	3,8100	2 345	8 971	14:32
IZOSTAL (IZS)	2,5500	0,00%	2,5700	2,5700	2,5200	16 916	43 192	15:30
JRH	4,7000	1,29%	4,5500	4,7400	4,5500	4 168	19 608	15:21
JSW	22,8500	-2,85%	23,6000	23,6400	22,8300	192 523	4 461 588	15:35
JWWINVEST (JWW)	2,9000	0,00%	2,9000	2,9000	2,9000	100	290	09:12
KCI	0,8740	0,46%	0,8700	0,8740	0,8580	7 037	6 123	15:18
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,1800	0,00%	17,1600	17,3800	17,1000	7 942	136 887	15:34
KETY (KTY)	904,5000	1,12%	885,0000	906,5000	884,5000	2 572	2 303 390	15:35
KGHM (KGH)	131,0000	-1,09%	130,9500	132,1000	130,1500	201 033	26 376 777	15:37
KGL	13,9000	-2,80%	15,0000	15,0000	13,9000	791	11 199	15:27
KINOPOL (KPL)	16,0500	-1,53%	16,3000	16,3000	15,9500	19 972	322 281	15:32
KOGENERA (KGN)	58,2000	2,65%	56,5000	59,1000	56,3000	5 804	336 190	15:23
KOMPAP (KMP)	25,6000	2,40%	25,6000	25,6000	25,0000	118	3 011	15:16
KOMPUTRON (KOM)	5,8600	-0,34%	5,9000	5,9000	5,7000	2 307	13 289	15:21
KPPD (KPD)	30,4000	0,66%	30,2000	30,4000	30,2000	112	3 385	10:11
KRAKCHEM (KCH)	0,9680	-0,62%	0,9720	0,9760	0,9680	1 370	1 335	09:16
KRKA (KRK)	834,0000	0,48%	846,0000	846,0000	832,0000	71	59 202	15:12
KRUK (KRU)	401,0000	-0,99%	405,0000	408,0000	400,2000	12 384	4 977 913	15:36
KRVITAMIN (KVT)	9,8200	0,82%	9,8400	9,8400	9,7000	2 015	19 568	15:26
KSGAGRO (KSG)	2,6600	-0,75%	2,6800	2,7600	2,6500	24 938	67 402	15:30
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7350	4,83%	1,7350	1,7350	1,6550	2 882	4 771	11:25
LENA (LEN)	2,7900	-2,11%	2,8500	2,8500	2,7800	711	1 989	15:37
LENTEX (LTX)	7,3800	0,00%	7,3800	7,3800	7,3800	293	2 162	11:13
LESS (LES)	0,2460	-2,77%	0,2450	0,2530	0,2450	7 627	1 869	15:30
LIBET (LBT)	1,4000	-1,41%	1,4350	1,4350	1,4000	51	72	11:59
LOKUM (LKD)	20,8000	-1,89%	21,2000	21,3000	20,7000	115	2 434	14:05
Reklama
LPP	14 450,0000	-2,36%	14 825,0000	14 880,0000	14 405,0000	2 163	31 423 445	15:36	Reklama
LSISOFT (LSI)	22,6000	-3,42%	23,0000	23,0000	22,4000	750	17 067	14:13
LUBAWA (LBW)	8,6000	-0,69%	8,6900	8,7300	8,2700	256 009	2 177 873	15:37
MABION (MAB)	9,8100	-1,21%	9,9500	9,9500	9,8100	5 647	55 730	14:34
MAKARONPL (MAK)	19,5200	-0,51%	19,6000	19,6000	19,2000	902	17 475	15:32
MANGATA (MGT)	69,4000	-0,57%	69,8000	69,8000	69,0000	287	19 860	15:33
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,3000	0,00%	7,3000	7,3600	7,1600	1 741	12 525	15:31
MAXCOM (MXC)	6,6600	-0,60%	6,7400	6,9400	6,5400	1 402	9 266	14:14
MBANK (MBK)	787,4000	0,05%	788,2000	794,0000	778,4000	5 337	4 210 481	15:34
MBWS (MBW)	(13,7000)	-	-	-	-	-	-	09:00
MCI	28,0000	-0,36%	27,8000	28,5000	27,8000	5 212	146 928	13:58
MDIENERGIA (MDI)	1,2150	-2,02%	1,2400	1,2400	1,2150	1 100	1 339	15:36
MEDICALG (MDG)	26,1000	4,40%	25,4000	26,5000	25,2500	33 556	873 718	15:36
MEDINICE (ICE)	7,6800	-2,78%	7,9300	7,9300	7,6200	1 590	12 296	15:15
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	28,9000	0,00%	28,9000	29,1000	28,0000	5 028	144 982	15:19
MERCATOR (MRC)	47,9000	0,00%	48,0000	48,2000	47,0500	3 304	157 703	15:24
MERCOR (MCR)	24,5000	-1,21%	24,9000	24,9000	24,5000	158	3 872	13:58
MEXPOLSKA (MEX)	3,7900	2,43%	3,6000	3,7900	3,6000	8 275	30 582	14:49
MFO	37,5000	5,34%	35,4000	38,0000	35,0000	1 684	61 680	15:07
MILKILAND (MLK)	1,8000	0,56%	1,7500	1,8000	1,7250	4 786	8 436	14:09
MILLENNIUM (MIL)	14,6700	-0,47%	14,9000	14,9000	14,6200	382 596	5 650 032	15:31
MIRACULUM (MIR)	0,8900	0,00%	0,8900	0,8900	0,8900	2 450	2 181	13:41
MIRBUD (MRB)	13,7200	0,96%	13,6500	13,8900	13,6000	83 798	1 152 321	15:37
MLPGROUP (MLG)	84,2000	-0,71%	84,4000	84,4000	82,2000	355	29 321	12:09
MLSYSTEM (MLS)	17,2600	-1,48%	17,5000	17,5400	17,1200	6 483	112 317	14:46
MOBRUK (MBR)	295,5000	-1,50%	299,0000	299,5000	295,0000	3 592	1 065 932	15:37
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9200	-0,19%	31,9800	31,9800	31,5600	445	14 098	15:29
MOLECURE (MOC)	5,9500	-1,49%	6,0700	6,2400	5,9300	59 280	358 437	15:34
MONNARI (MON)	4,8200	-0,41%	4,8300	4,8400	4,7500	4 367	20 985	15:23
MOSTALPLC (MSP)	15,6000	-1,58%	15,8500	15,8500	15,6000	501	7 900	15:15
MOSTALWAR (MSW)	7,9000	-0,25%	7,8200	7,9200	7,8000	362	2 828	13:55
MOSTALZAB (MSZ)	5,6800	-0,35%	5,7000	5,7000	5,6800	7 893	44 914	15:07
MOVIEGAME (MOV)	15,1400	0,40%	15,5400	15,5400	14,7200	1 281	19 707	12:43
MURAPOL (MUR)	39,0000	-1,02%	39,2500	39,4000	38,8500	53 303	2 084 117	15:25
MUZA (MZA)	(13,7000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,5400	2,31%	3,3800	3,5400	3,3800	3	10	09:09
NANOGROUP (NNG)	2,6800	-1,65%	2,7300	2,7300	2,6400	3 611	9 633	15:37
NEUCA (NEU)	685,0000	-0,72%	698,0000	699,0000	684,0000	885	610 396	15:36
NEWAG (NWG)	69,7000	-0,43%	70,0000	70,2000	69,2000	25 469	1 782 013	15:26
NEXITY (NXG)	1,9700	-0,51%	1,9200	1,9700	1,9200	262	516	13:38
NOCTILUCA (NCL)	102,0000	-0,49%	102,5000	104,5000	99,0000	3 355	343 811	15:37
NOVATURAS (NTU)	7,8600	0,26%	7,8600	7,8600	7,8600	2	16	10:03
NOVAVISGR (NVG)	1,2600	0,48%	1,2540	1,2700	1,2500	22 792	28 659	15:24
NOVITA (NVT)	95,0000	-0,42%	95,4000	95,6000	93,2000	139	13 113	14:31
NTCAPITAL (NTC)	0,6260	-1,57%	0,6360	0,6440	0,6260	6 005	3 777	15:30
NTTSYSTEM (NTT)	9,6400	-1,23%	9,5400	9,9200	9,4800	9 549	91 157	15:24
ODLEWNIE (ODL)	9,2000	0,22%	9,2000	9,2200	9,1000	671	6 117	15:01
ONDE (OND)	10,0400	-0,59%	10,1600	10,1600	10,0000	8 974	90 397	15:22
ONESANO (ONO)	(0,9420)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	93,8000	-0,21%	94,0000	94,4000	93,2000	972	91 293	15:16
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8000	1 484	5 649	15:03
ORANGEPL (OPL)	9,1980	-0,76%	9,2700	9,2800	9,1500	273 819	2 520 467	15:36
ORCOGROUP (OPG)	4,1800	-11,06%	4,2800	4,2800	4,1800	507	2 149	15:00
ORZBIALY (OBL)	38,8000	2,11%	38,4000	38,8000	38,4000	195	7 511	15:30
OTLOG (OTS)	15,3800	0,52%	15,0600	15,4600	15,0600	384	5 835	14:55
OTMUCHOW (OTM)	5,2200	0,00%	5,2200	5,2200	5,2200	25	131	11:43
PAMAPOL (PMP)	2,6900	3,07%	2,5500	2,6900	2,5500	2 055	5 454	13:09
PANOVA (NVA)	15,9000	0,32%	15,8500	15,9000	15,8000	197	3 123	14:52
PASSUS (PAS)	59,8000	-2,92%	59,6000	61,0000	59,0000	1 203	71 806	15:31
PATENTUS (PAT)	3,5500	0,85%	3,5600	3,5700	3,4300	2 264	7 911	15:21
PBG	#0,0200	11,11%	-	-	-	-	-	10:55
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7000	0,00%	2,6700	2,7200	2,6700	5 145	13 884	13:47
PCCROKITA (PCR)	68,6000	0,88%	68,8000	68,9000	68,2000	10 854	745 430	15:37
PCFGROUP (PCF)	5,6900	6,36%	5,4800	5,7800	5,3700	63 647	357 420	15:31
PEKABEX (PBX)	17,9000	0,56%	17,8500	18,0000	17,6000	811	14 498	15:20
PEKAO (PEO)	188,3500	-0,08%	188,2500	188,5000	186,6000	173 949	32 690 727	15:37
Reklama
PEPCO (PCO)	21,2000	-1,72%	21,5700	21,5700	21,1700	376 231	8 019 294	15:37	Reklama
PEPEES (PPS)	0,9500	5,56%	0,9100	0,9950	0,9100	67 487	64 502	11:54
PGE	11,4350	0,13%	11,4000	11,4850	11,1500	1 309 705	14 882 642	15:37
PGFGROUP (PGV)	0,4340	-16,54%	0,4360	0,4360	0,4340	51 236	22 276	15:36
PHARMENA (PHR)	3,5100	11,08%	3,3400	3,6000	3,2100	11 650	40 329	15:36
PHN	10,0000	0,00%	10,0000	10,0000	9,9400	434	4 335	15:22
PHOTON (PEN)	3,3300	1,83%	3,2700	3,3300	3,2700	6 806	22 585	14:18
PKNORLEN (PKN)	84,4300	-0,07%	84,4900	84,7900	83,6500	864 029	72 785 123	15:37
PKOBP (PKO)	77,1200	0,26%	76,9200	77,2000	76,5400	471 111	36 248 372	15:37
PKPCARGO (PKP)	15,4700	-1,84%	15,7900	15,7900	15,4000	34 466	537 173	15:36
PLAYWAY (PLW)	298,5000	0,34%	301,0000	301,0000	295,0000	2 711	808 228	15:36
PLAZACNTR (PLZ)	2,4800	-1,59%	2,4700	2,4800	2,4500	3 734	9 231	10:41
PMPG (PGM)	2,3800	0,00%	2,3800	2,3800	2,3800	2 000	4 760	09:00
POLENERGIA (PEP)	60,2000	0,00%	60,8000	60,8000	60,0000	2 108	126 796	15:22
POLICE (PCE)	9,0200	0,00%	9,1000	9,1000	9,0000	91	824	15:37
POLIMEXMS (PXM)	4,6550	-0,96%	4,7200	4,7650	4,6400	125 733	590 014	15:36
POLTREG (PTG)	32,4000	-0,92%	32,7000	33,0000	32,0000	756	24 376	15:30
POLWAX (PWX)	1,4150	-0,35%	1,4200	1,4200	1,3800	15 495	21 663	15:07
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	10	34	11:57
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,0000	1,85%	21,6000	22,0000	21,6000	349	7 677	10:50
PROJPRZEM (PJP)	17,3500	-1,42%	17,5000	17,5000	17,2500	290	5 040	14:14
PROTEKTOR (PRT)	1,5300	6,62%	1,5000	1,5300	1,5000	77 466	117 371	15:35
PTWP (PTW)	99,5000	2,05%	97,5000	101,0000	88,0000	2 599	237 410	15:37
PULAWY (ZAP)	51,2000	-1,92%	51,4000	52,2000	51,2000	34	1 749	13:43
PURE (PUR)	4,3860	-0,36%	4,4020	4,4960	4,1700	27 506	119 110	15:29
PZU	61,2000	-0,81%	61,8400	62,0000	61,0200	664 428	40 686 286	15:37
QNATECHNO (QNA)	28,3000	-5,03%	29,0000	29,0000	28,2000	770	22 110	15:30
QUANTUM (QNT)	26,8000	4,69%	26,2000	26,8000	26,2000	329	8 703	15:30
QUERCUS (QRS)	10,6000	-2,75%	10,8500	10,9000	10,5500	4 210	45 079	15:14
RAEN (RAE)	0,3045	-1,14%	0,3145	0,3145	0,3000	14 284	4 327	13:15
RAFAKO (RFK)	0,2000	4,93%	0,1922	0,2185	0,1916	7 212 757	1 492 022	15:37
RAFAMET (RAF)	69,0000	-2,13%	70,5000	70,5000	67,5000	828	56 413	15:19
RAINBOW (RBW)	129,3000	0,31%	129,8000	132,0000	128,5000	34 169	4 449 565	15:37
RANKPROGR (RNK)	4,0800	0,12%	4,0000	4,0800	4,0000	9 607	38 440	13:42
RAWLPLUG (RWL)	16,3500	0,93%	16,3500	16,3500	16,3500	3	49	14:12
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	13:00
REINO (RNC)	1,0800	4,85%	1,0500	1,0800	1,0400	1 181	1 228	10:08
RELPOL (RLP)	5,1200	0,00%	5,1600	5,1600	5,1200	2 034	10 420	15:04
REMAK (RMK)	13,6500	0,00%	13,6500	13,6500	13,2500	114	1 512	13:45
RENDER (RND)	99,0000	-1,49%	100,0000	100,0000	97,8000	170	16 774	15:05
ROPCZYCE (RPC)	27,7000	-1,07%	27,9000	28,2000	27,7000	710	19 753	15:23
RYVU (RVU)	31,4500	-1,72%	32,0000	32,0000	31,1500	32 127	1 008 464	15:37
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,6000	-0,44%	22,8000	23,0000	22,5000	1 136	25 810	14:58
SANPL (SPL)	512,4000	-0,04%	512,0000	519,0000	510,0000	12 317	6 332 198	15:34
SANTANDER (SAN)	30,3750	0,58%	30,5900	30,6000	30,3750	237	7 249	14:49
SANWIL (SNW)	1,3150	-1,13%	1,3300	1,3300	1,3000	78	103	15:33
SCPFL (SCP)	152,6000	1,60%	150,6000	152,8000	150,2000	1 966	298 757	15:33
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4800	-0,70%	8,5000	8,5000	8,4600	5 895	50 085	15:32
SELENAFM (SEL)	35,8000	-0,56%	35,3000	37,0000	35,3000	1 565	56 671	15:14
SELVITA (SLV)	28,9000	-0,34%	29,7000	30,0000	28,9000	61 979	1 819 937	15:36
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4980	0,00%	0,4980	0,4980	0,4850	13 048	6 457	14:05
SHOPER (SHO)	52,0000	0,00%	52,0000	54,0000	51,2000	18 256	961 932	15:35
SILVAIR-REGS (SVRS)	5,7000	-3,39%	5,9500	5,9500	5,7000	1 853	10 700	13:36
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8260	2,58%	1,8000	1,8440	1,8000	5 205	9 422	11:35
SKARBIEC (SKH)	27,4000	-1,79%	27,8000	28,0000	27,4000	965	26 831	14:37
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,8000	-1,46%	82,0000	83,8000	80,6000	34	2 786	15:27
SOHODEV (SHD)	0,3860	1,58%	0,3860	0,3860	0,3860	33 313	12 859	15:30
SONEL (SON)	16,2000	1,89%	15,9000	16,2000	15,8000	3 153	50 418	13:19
SOPHARMA (SPH)	13,8500	-7,67%	15,0500	15,0500	13,5500	31	442	12:28
SPYROSOFT (SPR)	586,0000	0,69%	590,0000	598,0000	574,0000	373	218 298	14:34
STALEXP (STX)	3,0700	-0,97%	3,0850	3,0950	3,0600	19 363	59 447	15:30
STALPROD (STP)	253,0000	-3,07%	260,0000	260,0000	253,0000	280	71 271	15:37
Reklama
STALPROFI (STF)	8,5200	-0,93%	8,5600	8,6000	8,5200	2 296	19 702	15:15	Reklama
STAPORKOW (ZUK)	3,3400	0,00%	3,2600	3,3400	3,2400	1 219	3 965	15:20
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:30
SUNEX (SNX)	7,2800	4,45%	7,0300	7,4300	6,9500	12 968	92 596	15:29
SYGNITY (SGN)	112,0000	2,28%	109,5000	114,0000	109,5000	3 612	405 604	15:30
SYNEKTIK (SNT)	196,0000	-1,01%	198,0000	199,9000	193,0000	22 334	4 405 177	15:37
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	19,9000	132	2 633	11:41
TARCZYNSKI (TAR)	121,5000	0,83%	120,5000	121,5000	120,5000	138	16 685	14:52
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,6960	2,64%	8,4700	8,7700	8,4120	1 775 716	15 366 283	15:37
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	15:30
TENDERHUT (THG)	6,0000	0,00%	6,0000	6,0000	6,0000	204	1 224	12:06
TERMOREX (TRR)	0,7000	-1,41%	0,7050	0,7050	0,7000	1 500	1 051	09:58
TESGAS (TSG)	2,4000	0,42%	2,3900	2,4000	2,3900	5 141	12 318	11:17
TEXT (TXT)	56,2000	-0,97%	57,0000	58,8000	56,0500	61 941	3 544 679	15:31
TORPOL (TOR)	37,0000	-1,33%	37,6000	37,8500	36,8000	5 086	189 013	15:35
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,0100	3,68%	8,6900	9,1900	8,6400	179 637	1 614 343	15:28
TRAKCJA (TRK)	2,2200	0,45%	2,2250	2,2300	2,1950	31 952	70 706	15:29
TRANSPOL (TRN)	4,2200	-1,63%	4,2800	4,4300	4,2200	12 685	54 582	15:37
TRITON (TRI)	3,4400	-6,52%	3,4400	3,4400	3,4400	18	62	15:30
TSGAMES (TEN)	84,0000	0,00%	83,0000	84,8000	82,6000	14 749	1 233 029	15:32
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,5500	2,67%	11,3500	11,5500	11,0000	2 586	29 348	15:28
UNFOLD (UNF)	1,1000	-0,90%	1,1000	1,1000	1,1000	1	1	09:00
UNIBEP (UNI)	11,4000	-1,72%	11,4000	11,6000	11,3500	16 796	192 221	15:32
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,5800	-4,53%	7,9400	7,9400	7,5800	3 195	24 281	15:37
UNIMOT (UNT)	141,8000	-1,12%	143,0000	143,0000	141,2000	2 758	392 448	15:26
URTESTE (URT)	48,9000	6,30%	47,0000	49,5000	45,5000	228	10 843	14:29
VERCOM (VRC)	120,4000	-0,50%	120,8000	121,0000	119,2000	3 874	467 761	15:36
VIGOPHOTN (VGO)	510,0000	-1,16%	512,0000	512,0000	510,0000	16	8 168	15:10
VINDEXUS (VIN)	11,3500	-1,30%	11,5000	11,6000	11,1000	8 289	94 147	15:25
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5220	-0,76%	0,5260	0,5260	0,5180	6 686	3 501	13:35
VOTUM (VOT)	44,1000	-0,34%	44,2500	44,5000	44,0000	4 116	181 957	15:26
VOXEL (VOX)	163,6000	-0,73%	164,8000	165,0000	163,6000	1 220	200 376	15:36
VRG	3,7900	-0,52%	3,8000	3,8000	3,7800	5 563	21 107	15:04
WARIMPEX (WXF)	2,6000	-0,38%	2,5900	2,6000	2,5900	5 367	13 939	15:22
WASKO (WAS)	1,7650	-1,12%	1,7100	1,7850	1,7000	22 524	38 836	15:25
WAWEL (WWL)	676,0000	1,50%	664,0000	676,0000	664,0000	105	70 380	15:30
WIELTON (WLT)	5,9100	0,17%	5,9400	5,9400	5,8500	252 254	1 485 907	15:36
WIKANA (WIK)	7,0500	-0,70%	7,0500	7,0500	6,8000	1 155	7 932	13:34
WINVEST (WIS)	#0,2920	14,96%	-	-	-	-	-	15:30
WIRTUALNA (WPL)	82,0000	-1,32%	83,4000	84,3000	81,2000	29 124	2 424 477	15:35
WITTCHEN (WTN)	18,9800	-0,63%	19,1200	19,2000	18,5800	8 357	157 585	15:37
XPLUS (XPL)	3,4600	0,00%	3,4600	3,4600	3,4600	1 033	3 574	11:33
XTPL (XTP)	78,7000	-0,51%	79,1000	80,0000	78,1000	779	61 732	15:30
XTRADEBDM (XTB)	70,3400	-5,69%	73,8000	73,9600	69,9400	1 196 643	85 213 461	15:37
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,7600	-0,59%	21,9100	21,9100	21,6100	353 514	7 680 585	15:37
ZAMET (ZMT)	0,8500	0,24%	0,8480	0,8520	0,8480	16 330	13 875	13:55
ZEPAK (ZEP)	24,8000	0,40%	25,0000	25,0000	24,4500	18 308	450 790	15:31
ZREMB (ZRE)	6,3500	-5,22%	6,5500	6,6400	6,2500	104 233	667 018	15:35
ZUE	10,3000	4,67%	9,8400	10,3000	9,7200	95 643	955 381	15:36

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.