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	106 664,13	0,08%	107 201,70	107 266,02	106 327,94	106 574,64	942 817 516	15:57
WIG20	2 879,75	-0,02%	2 895,72	2 901,83	2 870,53	2 880,23	817 499 902	16:12
WIG30	3 722,79	0,09%	3 742,85	3 747,27	3 708,77	3 719,38	892 498 186	16:12
mWIG40	7 963,52	0,55%	7 952,38	7 970,37	7 915,89	7 919,81	123 292 413	15:57
sWIG80	29 046,07	-0,02%	29 084,32	29 105,85	28 982,13	29 051,21	31 412 551	15:57
WIG-BANKI	17 787,89	-0,06%	17 936,49	17 941,92	17 706,84	17 798,02	288 230 832	15:57
WIG-BUDOW	8 051,65	-0,46%	8 115,29	8 170,08	8 047,13	8 088,46	19 409 391	15:57
WIG-CHEMIA	7 975,56	-0,50%	7 979,93	8 022,64	7 851,77	8 015,41	3 351 254	15:57
WIG-ENERG	4 322,59	0,80%	4 301,34	4 334,51	4 282,67	4 288,38	27 308 267	15:57
WIG-INFO	9 885,59	1,18%	9 818,09	9 922,15	9 797,45	9 770,42	13 768 771	15:57
WIG-MEDIA	7 023,10	-0,20%	7 019,60	7 054,45	6 966,50	7 036,93	1 260 569	15:57
WIG-NRCHOM	5 472,44	-0,48%	5 502,43	5 502,43	5 439,41	5 499,00	2 880 957	15:57
WIG-PALIWA	9 041,63	-0,39%	9 144,80	9 177,62	9 012,22	9 076,94	131 495 550	15:57
WIG-Poland	111 267,04	-0,05%	111 230,49	111 267,04	111 230,49	111 323,39	926 168 091	15:15
WIG-SPOZYW	2 877,66	-0,61%	2 899,75	2 906,87	2 877,66	2 895,24	484 719	15:57
WIG20lev	571,78	-0,07%	578,26	580,69	568,26	572,19	777 725 839	15:57
WIG20short	2 938,18	0,06%	2 921,53	2 947,21	2 915,30	2 936,52	777 725 839	15:57
GPWB-B1Y3Y	1 270,20	0,03%	1 270,20	1 270,20	1 270,20	1 269,80	-	10:15
GPWB-B1Y4Y	1 274,38	0,04%	1 274,38	1 274,38	1 274,38	1 273,91	-	10:15
GPWB-B1Y5Y	1 279,11	0,05%	1 279,11	1 279,11	1 279,11	1 278,50	-	10:15
GPWB-B3Y5Y	1 290,65	0,06%	1 290,65	1 290,65	1 290,65	1 289,88	-	10:15
GPWB-B5Y	1 285,82	0,09%	1 285,82	1 285,82	1 285,82	1 284,69	-	10:15
GPWB-BWZ	1 276,73	0,01%	1 276,73	1 276,73	1 276,73	1 276,60	-	10:15
INNOVATOR	1 699,51	-0,29%	1 699,51	1 699,51	1 699,51	1 704,38	219 306 955	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	123 497 046	11:00
mWIG40TR	12 361,29	0,55%	12 344,00	12 371,92	12 287,35	12 293,44	123 292 413	15:57
mWIG40TRlv	19 360,25	1,09%	19 306,38	19 393,37	19 129,88	19 151,26	123 292 413	15:57
mWIG40TRsh	2 344,01	-0,53%	2 347,33	2 358,19	2 341,98	2 356,43	123 292 413	15:57
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	31 900 839	11:00
sWIG80TR	45 000,03	-0,02%	45 059,30	45 092,66	44 900,97	45 007,99	31 412 551	15:57
WIG140	2 068,33	0,08%	2 078,96	2 080,25	2 061,71	2 066,64	929 827 791	15:57
WIG20dvp	85,90	0,00%	85,90	85,90	85,90	85,90	779 109 592	11:00
WIG20TR	6 251,53	-0,03%	6 286,90	6 300,24	6 232,30	6 253,35	777 725 839	15:57
WIG20TRlev	5 369,52	-0,07%	5 430,30	5 453,23	5 336,47	5 373,31	777 725 839	15:57
WIG20TRsht	2 719,66	0,05%	2 704,29	2 728,02	2 698,49	2 718,19	777 725 839	15:57
WIG30TR	7 907,46	0,07%	7 951,96	7 961,36	7 879,56	7 902,10	849 778 867	15:57
WIG-CEE	2 460,80	0,46%	2 448,75	2 460,80	2 448,75	2 449,45	744 943	15:15
WIGdiv	2 346,07	0,35%	2 348,39	2 353,64	2 339,62	2 337,82	212 156 090	15:57
WIGdivplus	2 177,85	-0,13%	2 189,52	2 193,82	2 172,73	2 180,67	413 784 682	15:57
WIG.GAMES	17 457,90	0,54%	17 439,30	17 678,53	17 333,70	17 363,68	29 076 158	15:57
WIG-GORNIC	4 215,27	0,07%	4 244,51	4 256,39	4 184,31	4 212,21	48 529 272	15:57
WIG-GRY	21 270,88	0,02%	21 376,51	21 672,95	21 027,16	21 266,57	31 669 292	15:57
WIGind	17 015,43	-0,92%	17 181,67	17 206,17	16 978,37	17 172,89	18 966 988	15:57
WIG-LEKI	3 390,76	0,28%	3 404,08	3 419,10	3 368,05	3 381,26	594 375	15:57
WIGmed	19 358,28	0,36%	19 439,09	19 439,09	19 302,61	19 288,99	10 293 653	15:57
WIG-MOTO	8 446,82	0,34%	8 533,55	8 534,86	8 371,40	8 418,38	1 183 608	15:57
WIG.MS-BAS	16 913,72	0,62%	16 843,13	16 958,10	16 764,15	16 810,02	73 080 166	15:57
WIG.MS-ECM	8 642,02	0,37%	8 622,23	8 681,47	8 560,26	8 610,37	130 646 821	15:57
WIG.MS-FIN	20 742,44	0,80%	20 779,14	20 804,95	20 562,10	20 577,92	334 419 270	15:57
WIG-ODZIEZ	11 691,33	-1,29%	11 868,08	11 932,41	11 674,95	11 844,48	78 291 931	15:57
WIGtechTR	18 121,49	0,33%	18 138,51	18 163,26	18 024,97	18 061,93	64 355 216	15:57
WIG-Ukrain	521,94	-1,03%	531,79	531,79	521,94	527,35	590 741	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4500	-1,21%	2,4500	2,4700	2,4500	511	1 252	11:17	Reklama
08OCTAVA (08N)	0,7450	0,00%	0,7450	0,7450	0,7450	4	3	15:30
11BIT (11B)	187,0000	1,63%	184,0000	190,0000	184,0000	8 475	1 588 140	15:42
3RGAMES (3RG)	0,9120	3,64%	0,8540	0,9380	0,8540	172 309	157 015	15:50
4MASS (4MS)	4,3300	-1,37%	4,3350	4,4400	4,3300	28 150	123 493	15:57
ABPL (ABE)	96,3000	2,23%	95,5000	96,8000	95,0000	958	91 807	14:36
ACAUTOGAZ (ACG)	26,0000	-0,38%	26,5000	26,5000	25,8000	2 998	77 964	15:36
ACTION (ACT)	25,8500	0,00%	25,4500	25,8500	25,3000	5 149	131 710	15:48
ADIUVO (ADV)	0,7860	-2,00%	0,7980	0,8180	0,7680	25 754	20 397	15:54
AGORA (AGO)	9,1200	-0,87%	9,2000	9,2400	9,1200	2 944	26 911	15:55
AGROTON (AGT)	4,9000	-1,01%	4,9800	5,0800	4,9000	5 465	27 125	15:54
AIGAMES (ALG)	0,9040	0,44%	0,9000	0,9100	0,9000	20 988	18 977	14:42
AILLERON (ALL)	18,9000	-1,05%	19,1000	19,4600	18,9000	3 298	62 868	15:14
AIRWAY (AWM)	0,4500	-2,07%	0,4540	0,4580	0,4425	316 018	142 427	15:57
ALIOR (ALR)	100,7000	0,40%	100,3000	101,1500	99,3200	161 275	16 189 950	15:57
ALLEGRO (ALE)	36,0100	-0,32%	36,1250	36,4950	35,8500	901 142	32 599 111	15:57
ALTA (AAT)	2,1400	-0,47%	2,1400	2,1400	2,1400	400	856	09:26
ALTUSTFI (ALI)	1,9150	-1,29%	1,9000	1,9150	1,9000	54 786	104 163	13:00
AMBRA (AMB)	21,0000	0,24%	21,0000	21,0000	20,8000	1 526	31 989	15:44
AMICA (AMC)	56,8000	-2,07%	58,2000	58,5000	56,2000	3 129	179 015	15:53
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	15:30
AMREST (EAT)	14,4800	0,14%	14,5400	14,6000	14,2400	39 949	577 265	15:56
ANSWEAR (ANR)	27,6000	-0,36%	27,8000	27,8500	27,3500	6 020	165 962	15:38
APATOR (APT)	21,1000	-1,17%	21,4500	21,4500	20,9500	4 652	98 163	15:55
APLISENS (APN)	18,7000	-0,53%	18,8000	18,8000	18,7000	2	38	11:20
APSENERGY (APE)	2,8700	-4,65%	3,0100	3,0100	2,8000	10 372	29 733	15:43
ARCHICOM (ARH)	48,4000	3,42%	48,6000	48,6000	48,4000	93	4 503	15:49
ARCTIC (ATC)	10,8200	-3,05%	11,1600	11,2400	10,5200	139 655	1 498 249	15:56
ARLEN (ARL)	41,1000	1,23%	41,0050	41,8000	40,9950	39 787	1 641 160	15:55
ARTIFEX (ART)	15,0800	-1,44%	15,3000	15,3000	15,0200	2 206	33 203	15:40
ASBIS (ASB)	28,0000	-0,71%	28,2000	28,4400	27,9800	74 308	2 097 277	15:57
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	15:47
ASSECOBS (ABS)	90,0000	-0,44%	90,4000	90,8000	87,8000	3 129	281 341	15:53
ASSECOPOL (ACP)	206,4000	2,58%	201,0000	207,0000	199,8000	26 024	5 346 852	15:57
ASSECOSEE (ASE)	77,3000	0,78%	76,7000	78,2000	75,5000	2 841	218 841	15:55
ASTARTA (AST)	46,8000	-2,09%	47,8000	48,2000	46,8000	4 085	193 960	15:55
ATAL (1AT)	54,4000	0,37%	54,6000	55,0000	54,1000	5 291	288 096	15:51
ATENDE (ATD)	3,2000	0,00%	3,2000	3,2400	3,2000	8 541	27 473	15:53
ATLANTAPL (ATP)	(16,5000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,1000	-1,87%	2,1000	2,1500	2,1000	10 125	21 327	15:23
ATMGRUPA (ATG)	3,9200	4,53%	3,7500	3,9300	3,7500	2 115	8 239	12:14
ATREM (ATR)	42,5000	-0,70%	42,6000	43,4000	42,4000	2 489	107 056	15:52
AUTOPARTN (APR)	20,2000	0,50%	20,1000	20,3000	19,9400	26 107	524 959	15:55
BBIDEV (BBD)	5,2500	-2,78%	5,2000	5,2500	5,2000	1 001	5 255	15:30
BENEFIT (BFT)	3 460,0000	1,76%	3 400,0000	3 470,0000	3 365,0000	5 118	17 498 140	15:52
BEST (BST)	26,0000	0,00%	26,0000	26,0000	26,0000	1	26	09:07
BETACOM (BCM)	5,1500	-1,90%	5,2000	5,2000	5,1500	105	541	15:46
BIGCHEESE (BCS)	14,0200	-1,54%	14,4600	14,4600	14,0000	2 578	36 489	15:49
BIOCELTIX (BCX)	100,8000	-0,98%	101,8000	102,8000	100,0000	2 500	252 539	15:56
BIOMAXIMA (BMX)	13,0000	-0,76%	13,0500	13,2000	12,9500	4 084	53 233	15:57
BIOMEDLUB (BML)	4,8500	-1,52%	4,8900	4,9300	4,8500	10 685	52 201	15:57
BIOPLANET (BIP)	17,0500	-0,87%	17,0500	17,0500	17,0500	1	17	10:03
BIOTON (BIO)	4,4400	0,23%	4,4100	4,4400	4,3100	8 463	37 191	15:37
BLOOBER (BLO)	29,8500	-0,50%	30,0500	30,3000	29,5000	20 026	596 546	15:43
BNPPPL (BNP)	102,0000	-1,45%	104,0000	104,0000	102,0000	2 041	209 194	15:57
BOGDANKA (LWB)	23,5000	0,64%	23,5500	24,0500	23,3500	14 833	350 135	15:42
BOOMBIT (BBT)	6,8200	0,00%	6,8000	6,8200	6,7000	552	3 713	15:44
BORYSZEW (BRS)	6,0600	-0,98%	6,1200	6,1600	6,0600	95 457	580 186	15:57
BOS	10,1600	-0,97%	10,2600	10,2600	10,1000	21 592	220 114	15:54
BOWIM (BOW)	4,2300	-3,20%	4,4000	4,4000	4,2200	10 864	46 336	15:25
BRAND24 (B24)	58,0000	1,75%	58,0000	58,0000	57,8000	53	3 073	15:40
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	15:30
BUDIMEX (BDX)	535,0000	-0,93%	545,0000	548,0000	533,2000	27 133	14 593 279	15:56
BUMECH (BMC)	13,2000	0,61%	12,9800	13,5200	12,7000	151 013	1 994 023	15:45
CAPITAL (CPA)	0,1800	-5,26%	0,1890	0,1890	0,1800	631	118	15:30
CAPITEA (CAP)	0,4510	-0,22%	0,4460	0,4530	0,4380	58 668	25 883	15:27
CAPTORTX (CTX)	42,3000	3,68%	42,1000	42,6000	41,3000	3 738	157 738	15:43
CASPAR (CSR)	4,0400	0,00%	4,0400	4,0400	4,0400	1	4	09:00
CAVATINA (CAV)	14,2000	0,00%	14,2000	14,2000	14,2000	603	8 563	11:03
CCC	184,8500	-2,81%	191,9000	191,9000	184,1000	243 667	45 434 071	15:57
Reklama
CCENERGY (CCE)	0,2900	-8,81%	0,3180	0,3180	0,2900	633	200	15:30	Reklama
CDPROJEKT (CDR)	247,2000	-0,04%	250,0000	252,4000	243,7000	103 989	25 570 639	15:57
CDRL (CDL)	10,0000	-0,99%	10,1000	10,1000	9,5500	1 571	15 096	12:16
CELTIC (CPD)	6,3000	0,96%	6,2800	6,8400	6,1600	20 052	130 312	15:49
CEZ	216,0000	0,47%	215,0000	216,6000	215,0000	61	13 168	14:50
CFI	0,1640	0,61%	0,1640	0,1640	0,1640	950	156	15:30
CIGAMES (CIG)	3,0950	0,81%	3,0700	3,1150	3,0350	443 760	1 367 588	15:47
CITYSERV (CTS)	(5,7500)	-	-	-	-	-	-	15:30
CLNPHARMA (CLN)	23,4000	0,65%	23,7000	23,9000	23,1000	14 069	332 052	15:56
CLOUD (CLD)	50,4000	2,86%	48,9000	50,4000	48,9000	38	1 862	15:57
COALENERG (CLE)	2,6100	2,35%	2,6900	2,6900	2,5300	94 152	246 172	15:55
COGNOR (COG)	6,5550	-5,95%	6,9800	6,9950	6,1250	388 622	2 516 698	15:57
COLUMBUS (CLC)	6,7400	0,15%	6,6800	6,7500	6,6500	13 470	90 344	15:46
COMP (CMP)	250,0000	-2,34%	258,0000	258,0000	246,0000	1 512	377 133	15:49
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8620	-0,92%	0,8700	0,8780	0,8620	18 726	16 239	15:47
CORMAY (CRM)	0,4940	-1,00%	0,4980	0,4980	0,4940	16 830	8 316	15:47
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	456,0000	-1,94%	465,0000	469,0000	453,0000	1 652	761 934	15:54
CREOTECH (CRI)	292,5000	1,21%	289,0000	292,5000	286,0000	1 990	574 821	15:57
CYBERFLKS (CBF)	176,8000	2,20%	177,2000	179,8000	175,0000	5 232	927 019	15:57
CYFRPLSAT (CPS)	14,7750	-0,64%	14,9250	14,9300	14,5250	617 579	9 070 350	15:57
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	15:30
DADELO (DAD)	46,9000	-2,09%	47,7000	47,9000	46,2000	9 497	447 948	15:53
DATAWALK (DAT)	108,0800	2,74%	105,1800	109,4800	103,1000	9 973	1 061 594	15:57
DBENERGY (DBE)	11,6500	0,00%	11,6500	11,6500	11,6500	26	303	11:17
DEBICA (DBC)	83,1000	-0,48%	83,2000	83,5000	82,9000	1 009	83 823	15:53
DECORA (DCR)	70,2000	1,74%	69,0000	71,4000	68,0000	960	66 909	15:34
DEKPOL (DEK)	71,6000	1,13%	70,8000	71,8000	70,8000	974	69 761	15:52
DELKO (DEL)	6,6600	-1,48%	6,7600	6,7600	6,6600	592	3 977	15:40
DEVELIA (DVL)	8,1400	-2,16%	8,2000	8,3500	8,1000	219 801	1 781 341	15:46
DGA	19,1000	-2,80%	19,1000	19,6500	19,0000	1 626	31 168	15:20
DIAG (DIA)	186,3000	0,81%	185,5000	187,5000	184,1000	18 178	3 385 876	15:57
DIGITANET (DIG)	91,0000	2,25%	90,0000	91,8000	89,5000	5 679	511 642	15:57
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	48,4300	1,32%	48,0000	48,5700	47,1500	1 353 445	65 068 825	15:57
DMGROUP (DMG)	3,7000	0,82%	3,5800	3,7000	3,5800	130	476	12:24
DOMDEV (DOM)	241,5000	-0,21%	242,0000	242,5000	239,0000	1 025	247 192	15:55
DRAGOENT (DGE)	21,2000	-0,47%	21,2000	21,2000	20,4000	386	8 101	13:53
ECBSA (ECB)	31,5000	-1,10%	31,7500	32,4000	31,3500	1 741	55 668	15:11
ECHO (ECH)	5,3000	1,92%	5,1600	5,3000	5,0200	10 415	54 446	15:41
EDINVEST (EDI)	6,6200	-1,19%	6,6000	6,6200	6,6000	285	1 881	15:18
EFEKT (EFK)	5,8000	-0,85%	5,8000	5,8000	5,8000	150	870	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	49,4000	0,00%	49,6500	50,3000	49,1000	9 118	452 895	15:57
ELKOP (EKP)	(2,4000)	-	-	-	-	-	-	09:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8200	0,00%	2,8200	2,8200	2,8200	50	141	15:30
ENEA (ENA)	18,7900	2,34%	18,0300	18,8800	18,0300	148 564	2 772 839	15:57
ENELMED (ENE)	19,5000	-2,50%	20,0000	20,0000	19,3000	126	2 469	15:02
ENERGA (ENG)	12,8600	-1,83%	13,0000	13,0400	12,8600	17 460	225 785	15:43
ENERGOINS (ENI)	2,2900	0,00%	2,2700	2,3400	2,2100	18 435	41 559	15:16
ENTER (ENT)	54,0000	-0,37%	54,3000	54,3000	53,7000	4 500	243 415	15:56
EQUNICO (EQU)	0,8800	5,26%	0,8360	0,9000	0,8100	61 237	52 418	15:55
ERBUD (ERB)	32,8000	0,00%	32,8000	33,4000	32,7000	994	32 848	15:40
ERG	(48,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,4000	0,00%	37,5000	37,5000	36,9000	3 624	134 442	14:34
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,0700	-10,75%	4,5000	4,5500	3,9300	455 442	1 908 740	15:56
EUROCASH (EUR)	7,9100	-1,13%	8,0600	8,1000	7,8800	112 476	892 903	15:57
EUROHOLD (EHG)	2,9000	1,40%	2,9000	2,9000	2,9000	7	20	10:10
EUROTEL (ETL)	23,5000	-0,42%	23,5000	23,7000	23,4000	484	11 379	15:40
FABRITY (FAB)	27,8000	-2,11%	28,4000	28,4000	27,8000	2 622	73 275	15:44
FASING (FSG)	12,8000	-0,78%	12,9000	13,2000	12,6000	18 542	242 538	13:56
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,5000	-3,47%	12,9500	12,9500	12,4500	102	1 272	13:44
FERRO (FRO)	34,3000	0,59%	34,7000	35,8000	33,8000	75 352	2 605 310	15:53
FMG	107,5000	-2,71%	117,0000	117,0000	106,5000	222	24 076	15:48
FON	#0,7400	-1,33%	-	-	-	-	-	13:26
FORTE SA (FTE)	28,0000	-1,75%	28,5000	28,5000	27,8000	1 115	31 293	15:57
Reklama
GAMEOPS (GOP)	14,4600	-0,69%	14,5600	14,5600	14,1200	8 593	122 991	15:45	Reklama
GAMFACTOR (GIF)	6,6000	-2,65%	6,7200	6,7600	6,6000	10 309	68 352	15:44
GENOMTEC (GMT)	6,6700	-1,48%	6,7800	6,7800	6,5000	3 934	25 928	15:19
GETIN (GTN)	0,5170	-2,82%	0,5320	0,5320	0,5080	1 323 691	689 566	15:51
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(24,5000)	-	-	-	-	-	-	09:00
GPW	54,6500	1,20%	54,0000	54,6500	53,8000	79 234	4 299 825	15:57
GREENX (GRX)	1,8360	0,33%	1,8440	1,8500	1,8190	101 839	186 020	15:55
GRENEVIA (GEA)	2,6300	-0,75%	2,6400	2,6400	2,6000	15 491	40 476	15:46
GRODNO (GRN)	10,8500	0,46%	11,0000	11,0500	10,7000	6 290	68 377	14:51
GRUPAAZOTY (ATT)	18,5500	-0,86%	18,6000	18,7000	18,1500	179 239	3 294 526	15:55
GRUPRACUJ (GPP)	65,0000	0,31%	65,0000	65,8000	64,5000	4 683	304 366	15:43
GTC	4,3400	2,36%	4,2400	4,3400	4,2400	2 925	12 422	15:44
HANDLOWY (BHW)	108,8000	0,00%	109,4000	109,4000	107,0000	11 708	1 265 220	15:55
HARPER (HRP)	5,9400	-1,33%	5,9200	6,0200	5,9200	520	3 094	15:14
HELIO (HEL)	27,2000	0,00%	27,2000	27,2000	27,2000	800	21 760	13:15
HERKULES (HRS)	1,2900	-0,77%	1,3000	1,3000	1,2700	2 019	2 579	14:58
HUUUGE-S144 (HUGE)	19,2200	0,95%	19,1200	19,3600	19,1200	6 334	121 542	15:51
HYDROTOR (HDR)	19,8000	-1,00%	20,0000	20,0000	19,8000	283	5 630	12:52
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	15:30
IBSM (IBS)	70,0000	1,16%	70,6000	70,6000	68,2000	51	3 553	11:55
IDMPL (IDM)	0,5700	0,88%	0,5650	0,5700	0,5650	1 850	1 048	13:09
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,5000	-1,04%	28,8000	28,8000	28,4500	2 316	66 472	15:55
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	12:43
IMCOMPANY (IMC)	25,7000	-1,15%	26,0000	26,1000	25,3000	1 409	36 111	15:29
IMMOBILE (GKI)	3,5900	3,16%	3,5300	3,5900	3,4400	7 629	26 847	15:52
IMPERIO (IMP)	1,3100	-2,96%	1,3100	1,3100	1,3100	501	656	11:24
IMS	3,4100	-3,94%	3,5700	3,6000	3,3500	37 687	128 815	15:25
INC	1,9750	2,07%	1,9700	1,9900	1,9700	1 425	2 815	11:11
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	335,0000	-0,45%	336,0000	337,0000	333,5000	8 777	2 941 796	15:57
INPRO (INP)	7,1000	-2,07%	7,1000	7,1000	7,1000	1	7	09:01
INSTALKRK (INK)	41,0000	0,00%	41,0000	41,0000	41,0000	240	9 840	15:50
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2300	-0,45%	2,2400	2,2700	2,1400	8 189	18 081	13:42
INTERCARS (CAR)	566,0000	0,35%	575,0000	575,0000	560,0000	987	559 279	15:56
INTERSPPL (IPO)	0,5500	3,38%	0,5320	0,5720	0,5200	292 744	159 437	15:39
INTROL (INL)	7,5800	0,53%	7,5400	7,5800	7,4000	1 236	9 321	15:25
IPOPEMA (IPE)	2,9200	0,00%	2,9300	2,9300	2,9200	2 013	5 878	15:42
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,7000	-2,63%	3,7500	3,7500	3,6100	2 761	10 102	14:10
IZOSTAL (IZS)	2,8600	-0,69%	2,8900	2,9300	2,8400	20 646	59 527	15:53
JRH	4,8000	-2,04%	4,8000	4,8000	4,8000	500	2 400	09:09
JSW	22,7900	0,18%	22,9800	23,2300	22,5100	221 774	5 049 885	15:57
JWWINVEST (JWW)	2,9700	1,02%	2,9400	2,9700	2,9400	170	500	10:32
KCI	0,9100	-0,22%	0,9100	0,9100	0,8900	4 144	3 767	15:28
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:30
KERNEL (KER)	18,4600	-1,28%	18,7000	18,8800	18,4600	13 485	250 124	15:53
KETY (KTY)	861,5000	-0,86%	878,0000	878,5000	856,5000	7 338	6 325 971	15:57
KGHM (KGH)	126,9000	0,08%	127,8000	128,2000	125,9000	337 240	42 779 122	15:57
KGL	13,8000	-0,72%	14,1000	14,1000	13,8000	31	428	13:53
KINOPOL (KPL)	17,8000	-1,11%	18,0000	18,0500	17,8000	981	17 583	14:20
KOGENERA (KGN)	60,7000	-0,98%	61,2000	61,3000	60,7000	610	37 259	15:38
KOMPAP (KMP)	24,0000	-7,69%	25,0000	26,0000	24,0000	404	10 101	15:29
KOMPUTRON (KOM)	5,4600	-1,80%	5,5600	5,6600	5,4200	6 935	38 213	15:54
KPPD (KPD)	30,2000	0,00%	30,2000	30,2000	30,2000	1	30	15:48
KRAKCHEM (KCH)	0,9280	0,00%	0,9280	0,9280	0,9280	50	46	09:10
KRKA (KRK)	850,0000	0,95%	844,0000	850,0000	834,0000	119	100 990	15:46
KRUK (KRU)	406,4000	-0,20%	408,0000	410,0000	405,2000	11 233	4 579 866	15:56
KRVITAMIN (KVT)	9,7000	-1,82%	9,9000	9,9000	9,6800	4 687	45 601	14:23
KSGAGRO (KSG)	2,9400	1,38%	2,9100	3,0700	2,9100	8 825	26 341	14:57
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7350	0,00%	1,7350	1,7350	1,7350	1	2	09:02
LENA (LEN)	2,7900	0,36%	2,7800	2,7900	2,7800	14 254	39 701	11:39
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7000	1 798	13 927	14:15
LESS (LES)	0,2500	-3,47%	0,2590	0,2590	0,2450	30 494	7 582	15:29
LIBET (LBT)	1,5000	0,00%	1,5000	1,5050	1,5000	65 459	98 237	12:46
LOKUM (LKD)	22,5000	0,00%	22,5000	22,5000	22,5000	2	45	11:20
LPP	16 315,0000	-0,73%	16 545,0000	16 595,0000	16 265,0000	1 798	29 453 555	15:55
Reklama
LSISOFT (LSI)	27,8000	2,96%	27,0000	27,8000	26,6000	2 526	69 364	14:31	Reklama
LUBAWA (LBW)	8,7350	0,69%	8,7750	8,8300	8,6500	118 313	1 034 526	15:57
MABION (MAB)	9,4700	-0,84%	9,5500	9,5800	9,4700	7 823	74 271	15:48
MAKARONPL (MAK)	19,1200	0,10%	19,1800	19,3000	19,1200	1 442	27 635	15:55
MANGATA (MGT)	65,8000	3,46%	64,0000	66,0000	64,0000	23	1 498	15:15
MANYDEV (MAN)	0,6940	0,00%	0,6380	0,6940	0,6380	402	257	15:30
MARVIPOL (MVP)	7,7200	1,58%	7,6000	7,8000	7,5800	9 180	71 213	15:34
MAXCOM (MXC)	6,3000	0,96%	6,2200	6,3400	6,2200	32	201	09:36
MBANK (MBK)	879,4000	-1,21%	898,0000	907,0000	871,4000	9 368	8 295 196	15:56
MBWS (MBW)	12,6000	-3,08%	12,6000	12,6000	12,6000	30	378	10:10
MCI	29,1000	-0,68%	29,7000	29,7000	28,8000	4 730	138 675	15:53
MDIENERGIA (MDI)	1,1000	0,00%	1,1000	1,1000	1,1000	565	622	11:27
MEDICALG (MDG)	34,6500	5,16%	32,9000	34,9000	32,6000	21 544	735 793	15:57
MEDINICE (ICE)	8,0000	0,00%	7,9900	8,0000	7,8600	12 521	99 840	15:44
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	57	359	15:30
MENNICA (MNC)	30,0000	-2,28%	30,7000	30,7000	30,0000	292	8 860	15:54
MERCATOR (MRC)	47,7500	-0,10%	47,6500	48,0000	47,1000	1 583	75 293	15:56
MERCOR (MCR)	25,9000	0,39%	25,8000	25,9000	25,8000	185	4 789	15:37
MEXPOLSKA (MEX)	3,5700	-2,46%	3,6600	3,6600	3,5700	59	211	12:32
MFO	35,0000	2,94%	34,7000	35,6000	34,0000	3 857	134 354	15:41
MILKILAND (MLK)	1,9300	-1,53%	1,9900	2,0400	1,9100	31 197	61 032	15:26
MILLENNIUM (MIL)	14,2000	-1,32%	14,3900	14,5500	14,1600	453 696	6 468 733	15:56
MIRACULUM (MIR)	0,8300	-2,35%	0,8420	0,8420	0,8300	2 433	2 035	12:45
MIRBUD (MRB)	14,1500	-0,35%	14,1600	14,3400	14,0800	27 628	392 524	15:54
MLPGROUP (MLG)	77,8000	-2,51%	79,8000	79,8000	77,8000	32	2 496	15:16
MLSYSTEM (MLS)	15,6000	-1,27%	15,8400	15,8400	15,4000	7 727	119 871	15:56
MOBRUK (MBR)	282,0000	-1,05%	286,5000	287,0000	281,0000	1 713	485 580	15:52
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	6 500	9 425	14:50
MOL	32,0400	-0,37%	32,1600	32,6000	32,0200	291	9 369	15:18
MOLECURE (MOC)	8,4700	0,36%	8,2900	8,5000	8,2200	28 552	240 457	15:52
MONNARI (MON)	5,0600	0,00%	5,0000	5,0600	5,0000	508	2 540	13:40
MOSTALPLC (MSP)	14,5500	-3,00%	15,0500	15,0500	14,5000	625	9 126	15:36
MOSTALWAR (MSW)	7,5400	-0,79%	7,6800	7,6800	7,5400	1 372	10 479	15:47
MOSTALZAB (MSZ)	6,3400	0,00%	6,3500	6,3500	6,2900	11 832	74 986	15:42
MOVIEGAME (MOV)	14,2000	2,75%	13,8200	14,5800	13,8200	2 799	39 399	14:46
MURAPOL (MUR)	39,6500	-1,25%	40,1500	40,1500	39,1000	2 635	104 267	15:47
MUZA (MZA)	12,7500	-1,92%	13,0000	13,0000	12,7500	12	154	11:23
MWTRADE (MWT)	3,4400	0,00%	3,4400	3,4400	3,4400	2	7	09:22
NANOGROUP (NNG)	2,6200	-4,73%	2,7400	2,7400	2,5850	25 420	66 991	15:42
NEUCA (NEU)	655,0000	0,31%	675,0000	678,0000	652,0000	1 528	1 004 902	15:52
NEWAG (NWG)	73,6000	-0,27%	74,2000	74,9000	72,9000	3 506	258 485	15:51
NEXITY (NXG)	(2,5000)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	100,5000	0,00%	105,0000	106,0000	100,5000	8 208	853 379	15:55
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2840	-1,98%	1,3200	1,3200	1,2800	31 348	40 358	15:22
NOVITA (NVT)	97,8000	1,88%	96,0000	97,8000	93,0000	63	5 986	09:36
NTCAPITAL (NTC)	0,6100	-2,87%	0,6280	0,6280	0,6020	23 934	14 506	15:54
NTTSYSTEM (NTT)	10,8000	-0,92%	11,0500	11,0500	10,7500	1 178	12 750	15:48
ODLEWNIE (ODL)	8,8400	-1,34%	8,9800	8,9800	8,8000	120	1 061	14:17
ONDE (OND)	9,9600	-0,30%	10,0000	10,0600	9,9600	3 279	32 807	14:58
ONESANO (ONO)	0,8900	0,00%	0,9000	0,9000	0,8900	6 830	6 115	11:45
OPONEO.PL (OPN)	92,2000	0,22%	91,2000	92,4000	91,2000	1 731	159 479	15:29
OPTEAM (OPM)	(3,8400)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	8,4600	-0,96%	8,5920	8,5920	8,4500	720 168	6 110 852	15:57
ORCOGROUP (OPG)	4,3200	-2,70%	4,3200	4,3200	4,3200	148	639	10:14
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	31	1 172	15:30
OTLOG (OTS)	14,0000	-1,69%	14,2400	14,2800	13,7000	1 513	20 972	15:45
OTMUCHOW (OTM)	5,1800	2,37%	5,0600	5,1800	5,0600	4	20	09:22
PAMAPOL (PMP)	2,5400	0,00%	2,5400	2,5400	2,5400	200	508	09:26
PANOVA (NVA)	15,6000	-1,27%	15,8000	15,8500	15,6000	571	8 928	15:23
PASSUS (PAS)	73,0000	2,53%	71,0000	73,0000	70,6000	1 175	84 071	15:48
PATENTUS (PAT)	3,5200	-1,95%	3,5200	3,5400	3,4400	13 092	45 659	14:37
PBG	#0,0180	0,00%	-	-	-	-	-	14:33
PBSFINANSE (PBF)	0,4980	-2,35%	0,4980	0,4980	0,4980	1	0	15:30
PCCEXOL (PCX)	2,5000	-1,19%	2,5000	2,5400	2,5000	9 764	24 597	15:01
PCCROKITA (PCR)	69,9000	-0,14%	70,1000	70,1000	69,8000	512	35 804	15:48
PCFGROUP (PCF)	5,2900	3,32%	5,2300	5,5200	5,1000	45 845	243 111	15:57
PEKABEX (PBX)	16,6500	-0,60%	17,0000	17,0000	16,6500	1 769	29 675	15:39
PEKAO (PEO)	205,3000	0,69%	206,0000	206,8000	203,7000	443 234	90 877 842	15:57
PEPCO (PCO)	22,6000	-0,22%	22,7700	22,9200	22,5100	796 988	18 142 644	15:57
Reklama
PEPEES (PPS)	0,9000	-3,23%	0,9300	0,9300	0,8850	1 636	1 458	12:29	Reklama
PGE	11,7900	0,60%	11,7450	11,9050	11,6750	1 315 830	15 519 973	15:56
PGFGROUP (PGV)	0,5300	5,58%	0,5300	0,5460	0,5140	25 667	13 568	15:19
PHARMENA (PHR)	3,4400	-1,71%	3,5000	3,5200	3,4100	1 131	3 939	14:07
PHN	9,9000	0,20%	9,9000	9,9200	9,7400	11 140	110 241	15:41
PHOTON (PEN)	2,9500	-0,34%	3,0000	3,0000	2,9200	3 129	9 325	15:00
PKNORLEN (PKN)	82,6200	-0,31%	83,3500	83,8200	82,2500	1 592 800	131 954 415	15:57
PKOBP (PKO)	77,1600	0,57%	77,7000	77,8400	76,6000	1 897 474	146 201 916	15:57
PKPCARGO (PKP)	15,1700	-0,52%	15,2900	15,3400	15,1200	28 060	426 571	15:57
PLAYWAY (PLW)	269,0000	-0,37%	271,5000	274,5000	268,5000	1 972	535 318	15:55
PLAZACNTR (PLZ)	2,8550	-0,17%	2,8300	2,8550	2,8300	1 002	2 853	12:00
PMPG (PGM)	2,0400	-1,92%	2,1400	2,1400	2,0400	4 035	8 234	10:10
POLENERGIA (PEP)	59,2000	-1,00%	59,2000	59,8000	58,8000	3 116	184 185	15:52
POLICE (PCE)	9,0000	0,90%	8,9000	9,0000	8,9000	512	4 596	15:52
POLIMEXMS (PXM)	4,6750	-0,11%	4,6800	4,7500	4,6150	64 573	301 139	15:54
POLTREG (PTG)	30,0000	-2,91%	30,9000	31,6000	30,0000	3 183	96 209	15:53
POLWAX (PWX)	1,5900	-1,24%	1,6100	1,6100	1,5700	10 186	16 327	15:31
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	15	51	14:13
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,2000	0,91%	22,2000	22,2000	22,2000	2	44	09:00
PROJPRZEM (PJP)	16,5500	-0,30%	16,5500	16,5500	15,8000	3 294	52 960	13:43
PROTEKTOR (PRT)	1,1650	8,88%	1,1100	1,1650	1,1100	45 437	52 169	15:56
PTWP (PTW)	107,0000	0,00%	107,0000	107,0000	106,0000	952	101 755	15:15
PULAWY (ZAP)	49,2000	-0,40%	49,6000	49,6000	49,2000	150	7 405	15:47
PURE (PUR)	7,4350	3,26%	7,1500	7,8600	7,1400	119 925	912 266	15:56
PZU	63,1000	0,77%	62,9000	63,4000	62,5600	790 515	49 770 720	15:56
QNATECHNO (QNA)	27,7000	-2,81%	29,0000	29,1000	27,7000	1 267	35 734	15:57
QUANTUM (QNT)	(29,4000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	11,4500	2,69%	10,9500	11,5000	10,9500	31 922	361 669	15:37
RAEN (RAE)	0,4420	16,01%	0,3840	0,5000	0,3810	2 254 435	1 005 133	15:56
RAFAMET (RAF)	65,5000	0,00%	65,5000	65,5000	65,5000	107	7 009	12:53
RAINBOW (RBW)	136,1000	-0,22%	136,8000	138,4000	134,7000	47 369	6 476 586	15:57
RANKPROGR (RNK)	4,8300	-0,10%	4,8250	4,8300	4,7300	4 471	21 520	15:42
RAWLPLUG (RWL)	16,1000	-1,53%	16,3500	16,3500	16,1000	188	3 037	15:11
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0700)	-	-	-	-	-	-	08:30
REINO (RNC)	0,9900	-6,60%	1,0600	1,0600	0,9800	11 973	11 774	15:23
RELPOL (RLP)	5,1800	1,17%	5,1400	5,1800	5,0600	654	3 358	15:26
REMAK (RMK)	13,3500	0,00%	13,0000	13,3500	13,0000	228	3 009	15:27
RENDER (RND)	80,0000	0,00%	79,0000	80,0000	79,0000	283	22 414	15:51
ROPCZYCE (RPC)	26,7000	0,38%	26,7000	26,7000	26,5000	715	18 953	13:51
RYVU (RVU)	30,7500	0,99%	30,4500	30,7500	30,1000	5 121	156 134	15:56
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,5000	0,00%	23,3000	23,5000	23,3000	913	21 406	15:22
SANPL (SPL)	524,8000	-1,87%	540,0000	540,0000	522,6000	29 105	15 400 163	15:57
SANTANDER (SAN)	32,3550	1,75%	34,1000	34,1000	31,3400	391	12 767	15:21
SANWIL (SNW)	1,4000	0,72%	1,3950	1,4000	1,3950	2 500	3 498	15:24
SCPFL (SCP)	155,4000	-0,38%	156,0000	156,0000	155,0000	385	59 818	15:57
SECOGROUP (SWG)	26,2000	-2,24%	26,8000	26,8000	26,2000	197	5 193	15:56
SEKO (SEK)	8,3400	-0,71%	8,4000	8,4400	8,3200	478	4 018	14:45
SELENAFM (SEL)	34,4000	-1,15%	34,1000	34,8000	34,1000	577	19 776	15:51
SELVITA (SLV)	35,0000	1,74%	34,7000	35,4000	34,7000	25 842	904 430	15:36
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4750	-0,21%	0,4680	0,4760	0,4660	16 005	7 479	15:39
SHOPER (SHO)	47,8000	1,06%	47,3000	48,2000	47,0000	47 353	2 270 608	15:50
SILVAIR-REGS (SVRS)	6,8000	9,68%	6,2000	6,8000	6,1000	7 805	49 953	15:54
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6000	-6,32%	1,6540	1,6600	1,6000	13 700	22 184	14:56
SKARBIEC (SKH)	26,8000	1,13%	26,5000	26,8000	25,8000	1 066	28 227	14:35
SKYLINE (SKL)	(1,5900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	78,0000	-0,26%	78,4000	79,6000	78,0000	156	12 228	14:50
SOHODEV (SHD)	0,3800	1,06%	0,3800	0,3800	0,3800	798	303	15:30
SONEL (SON)	17,8000	0,00%	17,8000	17,8000	17,5000	92	1 618	14:59
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	608,0000	0,66%	596,0000	608,0000	582,0000	110	65 854	15:55
STALEXP (STX)	3,1300	-0,48%	3,1450	3,1450	3,1250	22 783	71 329	15:56
STALPROD (STP)	245,0000	-0,81%	245,0000	250,0000	245,0000	178	43 710	14:48
STALPROFI (STF)	8,3000	-0,24%	8,3400	8,3400	8,2600	2 284	18 967	15:52
STAPORKOW (ZUK)	3,0600	0,00%	3,0600	3,0600	3,0600	65	199	13:09
Reklama
STARHEDGE (SHG)	#0,3120	15,56%	-	-	-	-	-	15:30	Reklama
SUNEX (SNX)	7,4000	2,78%	7,2300	7,4000	7,2300	1 535	11 226	15:25
SYGNITY (SGN)	107,0000	-2,73%	110,5000	110,5000	104,0000	4 456	476 115	15:55
SYNEKTIK (SNT)	207,6000	0,78%	206,4000	209,0000	205,2000	10 590	2 193 987	15:55
TALEX (TLX)	#19,9000	-4,33%	-	-	-	-	-	09:03
TARCZYNSKI (TAR)	117,0000	-1,68%	119,0000	119,0000	116,5000	420	49 808	15:27
TATRY (TMR)	(99,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,1120	0,65%	7,9900	8,1480	7,9500	875 008	7 050 369	15:57
TBULL (TBL)	(4,1000)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,4400	2,88%	6,2600	6,4400	6,2600	469	2 972	10:46
TERMOREX (TRR)	0,7250	0,69%	0,7200	0,7250	0,7200	434	313	13:58
TESGAS (TSG)	2,3500	3,98%	2,3100	2,3600	2,3100	13 652	32 128	13:24
TEXT (TXT)	57,1500	-0,09%	58,0000	58,3000	56,5500	43 790	2 499 578	15:56
TORPOL (TOR)	38,4500	0,92%	38,1000	38,4500	37,9500	2 401	91 427	15:26
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	10,0800	1,82%	9,9900	10,2000	9,9000	41 473	416 274	15:51
TRAKCJA (TRK)	2,2600	0,22%	2,2700	2,2700	2,2300	39 204	88 125	15:51
TRANSPOL (TRN)	4,1200	-1,67%	4,1800	4,1800	4,1200	927	3 860	10:11
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	79,4000	0,76%	78,7000	80,0000	78,7000	6 436	511 503	15:54
ULMA (ULM)	59,0000	-0,84%	60,5000	60,5000	59,0000	101	5 971	14:38
ULTGAMES (ULG)	11,8500	-0,84%	11,6000	11,8500	11,5500	69	815	15:49
UNFOLD (UNF)	1,1500	4,55%	1,1500	1,1500	1,1500	3	3	09:02
UNIBEP (UNI)	10,7500	-1,38%	10,8000	10,9500	10,7500	5 252	56 604	15:46
UNICREDIT (UCG)	276,0500	0,13%	270,1000	276,0500	270,1000	79	21 706	13:38
UNIMA (U2K)	8,3200	-2,58%	8,5400	8,5400	8,3200	1 723	14 495	15:52
UNIMOT (UNT)	147,2000	-1,34%	149,8000	150,0000	147,0000	739	109 340	15:57
URTESTE (URT)	(50,0000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	122,4000	-0,49%	123,0000	123,2000	121,0000	3 101	378 822	15:54
VIGOPHOTN (VGO)	447,0000	0,45%	445,0000	450,0000	442,0000	233	103 689	15:52
VINDEXUS (VIN)	11,9000	0,85%	11,8000	12,0000	11,6500	4 227	49 999	15:02
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	15:30
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5560	4 810	2 683	13:53
VOTUM (VOT)	44,8000	0,00%	44,7000	44,8000	44,1500	14 546	649 133	15:43
VOXEL (VOX)	178,4000	-0,34%	179,2000	179,2000	177,0000	500	89 334	15:55
VRG	4,1800	0,72%	4,1300	4,1900	4,1100	18 438	76 396	13:53
WARIMPEX (WXF)	2,5800	0,00%	2,5800	2,6100	2,5800	4 649	12 074	15:52
WASKO (WAS)	1,7900	0,00%	1,7900	1,7900	1,7500	15 622	27 478	14:50
WAWEL (WWL)	650,0000	1,25%	638,0000	650,0000	638,0000	4	2 576	09:25
WIELTON (WLT)	6,8400	0,15%	6,8500	6,9200	6,7000	205 930	1 399 161	15:53
WIKANA (WIK)	7,1000	0,00%	6,9000	7,1000	6,9000	741	5 177	12:47
WIRTUALNA (WPL)	75,0000	-0,53%	75,4000	75,4000	74,0000	6 091	455 743	15:52
WITTCHEN (WTN)	18,0000	-0,44%	18,0800	18,1000	17,9000	19 115	343 987	15:47
XPLUS (XPL)	3,6600	-0,81%	3,6900	3,7000	3,6600	5 995	21 973	15:15
XTPL (XTP)	81,1000	0,25%	81,2000	81,7000	79,8000	488	39 173	14:11
XTRADEBDM (XTB)	75,2400	4,07%	72,7000	75,5800	72,6800	432 022	31 999 580	15:57
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	20,0800	0,30%	20,3000	20,4100	19,9400	709 911	14 241 482	15:57
ZAMET (ZMT)	0,8300	-0,48%	0,8220	0,8300	0,8100	25 912	21 365	15:26
ZEPAK (ZEP)	22,0500	-1,12%	22,5000	22,7500	21,9000	27 085	599 958	15:55
ZREMB (ZRE)	7,2600	1,40%	7,1700	7,4400	7,1600	44 607	325 950	15:56
ZUE	9,8000	-1,80%	9,9000	9,9800	9,7800	452	4 442	14:33

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.