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	105 551,52	-0,60%	106 048,81	106 199,77	104 938,94	106 187,44	875 424 326	16:01
WIG20	2 864,98	-0,77%	2 876,59	2 886,17	2 844,21	2 887,17	756 299 710	16:16
WIG30	3 723,09	-0,73%	3 744,16	3 749,29	3 697,18	3 750,42	820 248 894	16:16
mWIG40	8 048,19	-0,72%	8 093,56	8 108,12	8 035,41	8 106,80	111 023 490	16:01
sWIG80	28 830,78	0,07%	28 837,30	28 855,24	28 728,71	28 809,75	45 221 207	16:01
WIG-BANKI	16 793,82	-0,71%	16 896,27	16 981,79	16 612,78	16 914,09	234 462 890	16:01
WIG-BUDOW	8 131,97	-1,00%	8 244,41	8 260,62	8 097,36	8 213,72	11 069 739	16:01
WIG-CHEMIA	9 169,24	-0,23%	9 197,62	9 297,65	9 130,78	9 189,94	3 002 895	16:01
WIG-ENERG	4 383,20	-0,30%	4 385,74	4 398,30	4 345,09	4 396,22	23 849 535	16:01
WIG-INFO	10 325,82	1,01%	10 231,75	10 347,61	10 149,05	10 223,00	29 057 833	16:01
WIG-MEDIA	7 389,10	-0,88%	7 530,52	7 541,17	7 347,38	7 454,43	1 404 057	16:01
WIG-NRCHOM	5 289,86	0,01%	5 309,97	5 352,11	5 265,95	5 289,36	2 378 884	16:01
WIG-PALIWA	9 229,08	0,20%	9 238,24	9 238,24	9 142,46	9 210,48	73 388 563	16:01
WIG-Poland	110 176,31	-0,72%	109 957,67	110 176,31	109 957,67	110 969,96	863 818 784	15:15
WIG-SPOZYW	3 067,40	0,04%	3 074,98	3 075,07	3 047,62	3 066,25	437 377	16:01
WIG20lev	570,83	-1,42%	574,71	578,55	561,72	579,04	706 499 042	16:01
WIG20short	2 931,89	0,73%	2 922,15	2 954,80	2 912,49	2 910,67	706 499 042	16:01
GPWB-B1Y3Y	1 263,11	0,07%	1 263,11	1 263,11	1 263,11	1 262,22	-	10:15
GPWB-B1Y4Y	1 268,18	0,08%	1 268,18	1 268,18	1 268,18	1 267,11	-	10:15
GPWB-B1Y5Y	1 274,05	0,09%	1 274,05	1 274,05	1 274,05	1 272,93	-	10:15
GPWB-B3Y5Y	1 287,11	0,10%	1 287,11	1 287,11	1 287,11	1 285,81	-	10:15
GPWB-B5Y	1 281,92	0,19%	1 281,92	1 281,92	1 281,92	1 279,55	-	10:15
GPWB-BWZ	1 269,60	0,00%	1 269,60	1 269,60	1 269,60	1 269,61	-	10:15
INNOVATOR	1 724,72	-0,51%	1 724,72	1 724,72	1 724,72	1 733,61	127 294 092	11:15
mWIG40dvp	185,63	15,27%	185,63	185,63	185,63	161,04	111 177 808	11:00
mWIG40TR	12 448,59	-0,42%	12 518,77	12 541,29	12 428,82	12 501,19	111 023 490	16:01
mWIG40TRlv	19 736,04	-0,85%	19 959,54	20 031,26	19 673,08	19 906,10	111 023 490	16:01
mWIG40TRsh	2 311,77	0,45%	2 298,85	2 315,41	2 294,70	2 301,50	111 023 490	16:01
sWIG80dvp	597,78	0,00%	597,78	597,78	597,78	597,78	45 241 246	11:00
sWIG80TR	44 507,46	0,07%	44 517,54	44 545,22	44 349,90	44 475,00	45 221 207	16:01
WIG140	2 047,59	-0,61%	2 057,40	2 060,37	2 035,50	2 060,13	862 743 739	16:01
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	709 993 197	11:00
WIG20TR	6 154,67	-0,70%	6 175,76	6 195,95	6 105,89	6 198,11	706 499 042	16:01
WIG20TRlev	5 238,76	-1,41%	5 274,92	5 309,54	5 155,11	5 313,92	706 499 042	16:01
WIG20TRsht	2 747,63	0,73%	2 738,35	2 769,10	2 729,46	2 727,81	706 499 042	16:01
WIG30TR	7 849,45	-0,71%	7 892,57	7 903,38	7 793,53	7 905,77	767 729 193	16:01
WIG-CEE	2 454,13	-0,08%	2 456,30	2 456,30	2 454,13	2 456,07	418 304	15:15
WIGdiv	2 355,59	-0,06%	2 364,17	2 369,80	2 350,97	2 356,90	145 706 941	16:01
WIGdivplus	2 151,84	-0,68%	2 169,70	2 174,47	2 143,22	2 166,62	345 725 270	16:01
WIG.GAMES	17 953,45	0,03%	17 861,09	18 025,62	17 826,17	17 947,59	30 543 819	16:01
WIG-GORNIC	4 392,41	-1,76%	4 421,76	4 431,79	4 340,02	4 471,00	95 807 899	16:01
WIG-GRY	22 865,34	-0,20%	22 740,44	22 949,77	22 740,44	22 911,97	32 913 463	16:01
WIGind	17 333,16	0,12%	17 361,90	17 363,29	17 239,19	17 311,77	18 646 183	16:01
WIG-LEKI	3 435,94	0,07%	3 419,52	3 438,34	3 393,67	3 433,68	1 868 513	16:01
WIGmed	18 523,14	-0,08%	18 562,28	18 562,28	18 423,07	18 537,51	18 623 031	16:01
WIG-MOTO	8 712,77	-0,78%	8 779,28	8 800,28	8 671,21	8 781,07	1 352 086	16:01
WIG.MS-BAS	17 393,34	-1,01%	17 492,79	17 498,65	17 268,78	17 570,85	116 370 788	16:01
WIG.MS-ECM	8 809,10	-0,02%	8 800,39	8 816,24	8 712,22	8 811,19	130 802 228	16:01
WIG.MS-FIN	20 140,22	-1,16%	20 230,03	20 434,12	19 959,46	20 375,73	276 636 328	16:01
WIG-ODZIEZ	11 222,20	-0,56%	11 243,07	11 252,10	11 101,10	11 285,21	63 186 394	16:01
WIGtechTR	18 853,98	-0,02%	18 841,22	18 871,62	18 765,21	18 856,82	73 592 903	16:01
WIG-Ukrain	571,75	-0,67%	574,17	574,17	571,75	575,59	195 020	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6000	-1,52%	2,6500	2,6600	2,6000	5 702	15 049	13:50	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	15:30
11BIT (11B)	209,0000	-0,38%	211,0000	211,0000	208,0000	5 011	1 047 161	16:01
3RGAMES (3RG)	0,8140	0,00%	0,7820	0,8180	0,7820	51 143	40 728	16:00
4MASS (4MS)	4,3200	-0,23%	4,3300	4,3300	4,3000	21 868	94 099	15:34
ABPL (ABE)	96,9000	0,21%	96,7000	97,8000	96,6000	1 133	109 991	15:29
ACAUTOGAZ (ACG)	30,8000	-0,32%	30,7000	30,9000	29,8000	6 402	193 177	16:00
ACTION (ACT)	23,6000	1,94%	23,3000	23,8000	23,2500	9 522	224 169	15:55
ADIUVO (ADV)	0,8900	-1,11%	0,9000	0,9260	0,8820	14 733	13 123	14:37
AGORA (AGO)	9,8200	-0,61%	9,8800	9,9000	9,8200	3 117	30 772	15:26
AGROTON (AGT)	4,9400	3,35%	4,7800	4,9800	4,7100	1 033	5 040	14:55
AIGAMES (ALG)	0,9020	0,00%	0,9060	0,9060	0,9020	3 826	3 459	13:28
AILLERON (ALL)	20,9500	1,45%	20,7000	21,2000	20,7000	5 958	125 088	15:44
AIRWAY (AWM)	0,4265	-2,51%	0,4300	0,4300	0,4150	657 009	279 098	15:57
ALIOR (ALR)	97,0200	-1,90%	98,9000	98,9800	96,8400	315 008	30 704 473	16:01
ALLEGRO (ALE)	34,4550	0,29%	34,1900	34,5700	33,7550	986 029	33 879 145	16:01
ALTA (AAT)	2,0400	-1,92%	2,0800	2,1000	2,0400	2 896	6 013	12:55
ALTUSTFI (ALI)	2,1800	-0,46%	2,1700	2,1800	2,1600	247	538	12:39
AMBRA (AMB)	21,2500	-0,23%	21,2500	21,3000	21,1000	3 113	66 073	15:52
AMICA (AMC)	60,5000	1,17%	60,1000	61,7000	60,1000	2 190	133 031	15:34
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,7600	-1,38%	16,0000	16,0000	15,6400	51 207	809 231	15:57
ANSWEAR (ANR)	27,9500	0,36%	28,5000	28,7000	27,8500	22 512	634 476	15:54
APATOR (APT)	20,8000	-0,95%	21,0000	21,4500	20,6000	30 157	636 679	16:01
APLISENS (APN)	18,9500	0,53%	18,7000	18,9500	18,4500	450	8 384	13:53
APSENERGY (APE)	3,0600	2,68%	3,1500	3,2200	2,8800	26 113	78 425	15:53
ARCHICOM (ARH)	44,8000	0,00%	44,8000	45,0000	44,8000	1 617	72 592	14:45
ARCTIC (ATC)	10,8600	-0,55%	11,0000	11,0400	10,7000	128 780	1 398 267	16:00
ARLEN (ARL)	36,9300	0,63%	36,8200	36,9300	36,5000	18 058	662 021	16:01
ARTIFEX (ART)	15,3800	0,52%	15,4000	15,4000	15,2400	1 400	21 527	14:37
ASBIS (ASB)	26,0200	-1,14%	26,4000	26,6000	25,9000	112 567	2 957 931	15:55
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	86,8000	0,00%	86,8000	87,4000	86,4000	589	51 233	15:58
ASSECOPOL (ACP)	223,0000	1,00%	220,4000	224,0000	216,4000	65 552	14 545 615	16:01
ASSECOSEE (ASE)	82,7000	2,10%	81,4000	83,0000	81,2000	3 746	309 245	15:57
ASTARTA (AST)	55,7000	-0,54%	56,0000	56,9000	55,1000	1 514	84 272	15:02
ATAL (1AT)	63,9000	-0,16%	64,0000	64,0000	63,9000	4 572	292 541	15:58
ATENDE (ATD)	3,2100	0,31%	3,1900	3,2400	3,1900	5 000	16 016	14:20
ATLANTAPL (ATP)	15,8000	0,00%	15,5000	15,8000	15,5000	16	249	11:17
ATLANTIS (ATS)	2,2500	0,00%	2,2500	2,2500	2,2500	100	225	13:05
ATMGRUPA (ATG)	3,7600	-1,05%	3,8200	3,8200	3,7500	5 194	19 625	15:57
ATREM (ATR)	39,6000	4,49%	38,0000	40,2000	37,9000	22 742	900 558	16:01
AUTOPARTN (APR)	20,3000	0,25%	20,4500	20,7000	20,2000	43 195	882 733	16:01
BBIDEV (BBD)	5,4500	0,00%	5,4500	5,4500	5,4500	536	2 921	09:00
BENEFIT (BFT)	3 105,0000	-0,80%	3 150,0000	3 150,0000	3 085,0000	1 196	3 702 610	16:00
BEST (BST)	25,0000	-3,10%	25,0000	25,0000	25,0000	3	75	15:19
BETACOM (BCM)	4,6200	-1,70%	4,7000	4,7000	4,5600	789	3 637	14:30
BIGCHEESE (BCS)	12,6200	-2,32%	12,9200	13,0000	12,6000	2 384	30 495	15:17
BIOCELTIX (BCX)	102,0000	0,59%	101,4000	102,6000	100,2000	4 207	424 542	16:01
BIOMAXIMA (BMX)	14,4500	-2,03%	14,7000	14,7500	14,3500	4 156	60 285	15:12
BIOMEDLUB (BML)	5,1400	-2,47%	5,1000	5,2300	5,0100	206 690	1 050 661	16:00
BIOPLANET (BIP)	18,5000	0,27%	18,4500	18,5000	18,4500	345	6 380	15:15
BIOTON (BIO)	4,1500	-0,24%	4,1600	4,1600	4,1100	61 558	255 014	15:27
BLOOBER (BLO)	29,4000	1,73%	28,9500	29,4000	28,6500	12 195	356 677	16:01
BNPPPL (BNP)	107,0000	-1,83%	109,5000	109,5000	107,0000	10 868	1 165 966	15:45
BOGDANKA (LWB)	25,1500	-0,40%	25,3000	25,5000	24,4500	27 702	695 058	16:00
BOOMBIT (BBT)	6,8400	0,88%	6,8400	6,8400	6,7800	972	6 610	14:25
BORYSZEW (BRS)	6,5600	5,47%	6,3000	6,6200	6,1800	215 417	1 393 446	16:00
BOS	10,2400	0,39%	10,3000	10,3000	10,1800	5 579	57 074	16:01
BOWIM (BOW)	4,5000	0,90%	4,5600	4,5700	4,4600	12 278	55 506	15:25
BRAND24 (B24)	53,8000	0,00%	54,0000	54,0000	53,0000	115	6 171	13:54
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	540,6000	-1,78%	554,6000	554,8000	536,4000	13 525	7 326 652	16:01
BUMECH (BMC)	8,8300	0,00%	8,8300	8,9200	8,7000	2 040	17 944	15:59
CAPITAL (CPA)	(0,2300)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,4750	1,71%	0,4670	0,4770	0,4670	89 205	41 960	15:38
CAPTORTX (CTX)	36,0000	-2,44%	36,9000	36,9000	35,5000	15 350	552 133	15:57
CASPAR (CSR)	5,9500	4,39%	5,8000	5,9500	5,8000	139	806	09:11
CAVATINA (CAV)	16,1500	-0,92%	16,1500	16,1500	16,1500	51	824	14:12
CCC	200,1000	-0,15%	200,3000	200,3000	195,4000	109 409	21 690 356	16:01
Reklama
CCENERGY (CCE)	0,3280	-0,61%	0,3280	0,3280	0,3280	300	98	15:30	Reklama
CDPROJEKT (CDR)	268,5000	-0,37%	269,9000	270,1000	267,1000	101 723	27 295 807	16:01
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	4,8900	1,88%	4,9000	5,1800	4,6100	32 094	154 785	16:01
CEZ	209,6000	0,19%	210,0000	210,0000	209,6000	15	3 146	15:06
CFI	0,1690	5,63%	0,1690	0,1690	0,1690	17 185	2 904	15:30
CIGAMES (CIG)	2,2500	0,45%	2,2500	2,2600	2,2100	216 441	486 591	16:00
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	15:30
CLNPHARMA (CLN)	24,3500	1,46%	23,9500	24,3500	23,6000	14 197	340 130	15:48
CLOUD (CLD)	49,7000	1,64%	49,0000	49,7000	47,1000	454	22 144	13:14
COALENERG (CLE)	1,7800	-1,93%	1,8150	1,8400	1,7800	14 156	25 517	16:00
COGNOR (COG)	7,4450	-1,78%	7,5750	7,5750	7,4000	18 640	139 863	15:58
COLUMBUS (CLC)	7,1100	0,57%	7,1000	7,1600	7,0100	15 037	106 949	16:00
COMP (CMP)	234,0000	0,00%	234,0000	235,0000	232,0000	713	166 606	15:13
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0600	-0,47%	1,0950	1,0950	1,0200	28 351	29 846	12:04
CORMAY (CRM)	0,5100	-0,39%	0,5100	0,5100	0,5020	20 784	10 492	14:35
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	458,0000	0,88%	447,0000	460,0000	443,0000	654	299 634	15:31
CREOTECH (CRI)	290,0000	-0,68%	292,0000	293,0000	289,0000	835	242 695	15:54
CYBERFLKS (CBF)	165,6000	-0,48%	166,2000	166,2000	164,2000	1 101	182 306	15:58
CYFRPLSAT (CPS)	17,2000	-2,33%	17,5200	17,6000	17,0950	296 955	5 114 599	16:01
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	45,3000	-3,21%	46,8000	49,6000	44,6000	45 445	2 139 210	16:01
DATAWALK (DAT)	128,6400	1,26%	128,0000	129,0000	126,0000	13 317	1 698 215	16:00
DBENERGY (DBE)	12,8500	-0,39%	12,8500	12,8500	12,5500	32	409	13:58
DEBICA (DBC)	82,6000	-0,96%	83,2000	83,4000	82,4000	1 349	111 545	15:57
DECORA (DCR)	76,2000	-1,04%	77,0000	77,0000	75,8000	943	71 968	15:41
DEKPOL (DEK)	63,0000	-0,63%	63,8000	63,8000	62,0000	743	46 739	14:45
DELKO (DEL)	6,8400	3,64%	6,6000	6,8400	6,6000	4 327	29 007	15:24
DEVELIA (DVL)	7,6000	0,66%	7,6500	7,8100	7,5100	98 189	756 668	15:58
DGA	18,3500	0,00%	18,3500	18,3500	18,3000	152	2 785	12:05
DIAG (DIA)	165,2500	-1,17%	167,7000	167,7000	164,6000	58 814	9 765 325	16:00
DIGITANET (DIG)	82,0000	-1,09%	82,9000	83,2000	81,1000	1 692	138 363	15:54
DIGITREE (DTR)	#15,2000	15,15%	-	-	-	-	-	15:53
DINOPL (DNP)	521,0000	-0,12%	519,4000	523,6000	512,4000	76 488	39 584 755	16:01
DMGROUP (DMG)	3,7800	0,80%	3,7900	3,7900	3,7800	94	356	11:10
DOMDEV (DOM)	236,0000	-0,21%	238,0000	238,0000	234,0000	1 519	358 650	15:59
DRAGOENT (DGE)	21,9000	0,46%	21,8000	21,9000	21,3000	161	3 492	15:12
ECBSA (ECB)	32,9000	3,13%	31,9000	33,6000	31,9000	3 074	100 679	15:56
ECHO (ECH)	5,1800	2,37%	5,0600	5,1800	5,0000	34 081	173 476	15:56
EDINVEST (EDI)	5,8000	1,05%	5,8000	5,8000	5,8000	38	220	14:37
EFEKT (EFK)	#4,9800	-6,04%	-	-	-	-	-	15:47
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,3000	-0,73%	47,8500	47,9000	47,0000	4 168	197 411	15:59
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,4700	889	2 210	15:19
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	0,00%	2,7400	2,8000	2,7400	5 582	15 355	15:30
ENEA (ENA)	20,2200	-1,94%	20,6000	20,6000	20,0400	115 209	2 331 110	16:00
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:02
ENERGA (ENG)	12,3000	0,99%	12,2800	12,4200	12,2400	65 478	807 511	15:56
ENERGOINS (ENI)	2,1100	-1,40%	2,1400	2,1600	2,0800	11 468	24 324	15:13
ENTER (ENT)	56,6000	-0,70%	57,7000	57,7000	56,5000	2 063	116 955	15:52
EQUNICO (EQU)	0,7900	-1,25%	0,7620	0,7980	0,7620	3 239	2 491	15:31
ERBUD (ERB)	33,7500	-1,60%	34,4000	34,4000	33,1000	4 959	166 681	15:53
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,9000	0,56%	35,5000	36,0000	35,2000	1 063	38 015	15:47
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0600	-5,60%	5,2200	5,4000	4,9100	112 310	575 676	16:01
EUROCASH (EUR)	8,4650	-1,05%	8,6400	8,6450	8,4350	41 473	352 309	15:58
EUROHOLD (EHG)	2,2600	-4,24%	2,2600	2,2600	2,2200	230	519	15:52
EUROTEL (ETL)	22,7000	-2,16%	23,0000	23,0000	22,3000	3 357	76 395	15:50
FABRITY (FAB)	26,9000	-0,37%	27,1000	27,1000	26,7000	208	5 598	16:01
FASING (FSG)	(12,0000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,6000	-0,85%	11,6000	11,6000	11,6000	9	104	09:10
FERRO (FRO)	37,0000	0,00%	37,1000	37,4000	37,0000	3 372	124 932	15:32
FMG	126,0000	1,20%	127,0000	129,5000	122,0000	168	21 126	14:25
FON	#0,9040	-8,69%	-	-	-	-	-	11:32
FORTE SA (FTE)	31,8000	2,58%	31,0000	32,3000	31,0000	90 542	2 870 763	15:59
Reklama
GAMEOPS (GOP)	17,6600	-1,45%	18,2800	18,2800	17,5000	5 637	100 782	15:56	Reklama
GAMFACTOR (GIF)	7,2800	-0,27%	7,3000	7,4800	7,2400	5 757	41 984	15:48
GENOMTEC (GMT)	7,0500	0,43%	7,0200	7,0500	6,8200	3 032	21 291	13:16
GETIN (GTN)	0,2960	32,14%	0,2695	0,2960	0,2640	10 903 984	3 124 147	16:01
GIGROUP (GIG)	2,1300	0,95%	2,1100	2,1300	2,1100	1 017	2 158	10:49
GOBARTO (GOB)	(25,8000)	-	-	-	-	-	-	09:00
GPW	52,3000	0,58%	52,0000	52,7500	51,8500	43 984	2 300 895	15:58
GREENX (GRX)	1,7420	1,28%	1,7200	1,7660	1,7180	357 601	623 984	15:52
GRENEVIA (GEA)	2,6550	2,51%	2,5900	2,6800	2,5500	115 862	304 436	16:01
GRODNO (GRN)	10,0500	-0,50%	10,0500	10,2500	10,0500	1 667	16 777	14:51
GRUPAAZOTY (ATT)	22,9000	-0,35%	22,9800	23,3600	22,8000	91 628	2 113 199	15:57
GRUPRACUJ (GPP)	63,5000	1,76%	62,9000	64,4000	61,9000	16 465	1 039 813	15:35
GTC	4,0400	-1,94%	4,0300	4,0400	4,0000	3 744	15 027	14:50
HANDLOWY (BHW)	112,6000	0,18%	114,0000	115,6000	112,2000	56 173	6 384 766	16:01
HARPER (HRP)	5,9000	-2,96%	5,8600	5,9000	5,8600	1 101	6 492	09:24
HELIO (HEL)	27,3000	3,02%	26,8000	27,3000	26,8000	842	22 911	13:20
HERKULES (HRS)	1,1100	-3,90%	1,1600	1,1600	1,1050	11 525	12 982	15:00
HUUUGE-S144 (HUGE)	18,8400	2,28%	18,2000	19,0000	18,2000	52 835	992 337	16:01
HYDROTOR (HDR)	21,5000	0,47%	21,5000	21,5000	20,9000	317	6 705	14:29
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	15:30
IBSM (IBS)	72,8000	-4,21%	76,0000	76,0000	72,8000	49	3 577	15:56
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,0000	-2,07%	26,5000	26,5000	25,7500	3 699	95 962	15:53
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:12
IMCOMPANY (IMC)	29,7000	-1,00%	30,6000	30,6000	29,0000	411	12 106	14:34
IMMOBILE (GKI)	3,2800	2,82%	3,1900	3,3000	3,0200	41 008	130 876	14:46
IMPERIO (IMP)	1,2300	1,65%	1,2300	1,3000	1,2300	22 611	28 522	12:30
IMS	3,8500	-0,52%	3,8600	3,8700	3,8500	2 690	10 378	15:59
INC	1,8650	3,61%	1,8600	1,8650	1,8100	1 635	3 035	11:54
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	313,0000	0,32%	311,0000	313,0000	309,5000	6 425	2 006 690	16:01
INPRO (INP)	7,1500	0,00%	7,2000	7,2000	7,1500	145	1 042	14:33
INSTALKRK (INK)	40,2000	-0,74%	40,4000	40,4000	40,2000	94	3 796	15:58
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,0800	-4,15%	2,2100	2,2100	2,0800	8 973	19 301	15:54
INTERCARS (CAR)	588,0000	-1,18%	595,0000	595,0000	583,0000	448	263 037	15:58
INTERSPPL (IPO)	0,3710	-0,27%	0,3830	0,3830	0,3700	20 031	7 422	15:16
INTROL (INL)	7,0000	-0,28%	7,0000	7,0000	6,9800	1 273	8 907	15:49
IPOPEMA (IPE)	2,7000	1,12%	2,6700	2,7000	2,6400	3 710	9 965	15:37
IZOBLOK (IZB)	28,4000	-2,07%	28,4000	28,4000	28,4000	200	5 680	15:30
IZOLACJA (IZO)	3,8100	-2,31%	3,9000	3,9000	3,7600	4 507	17 033	14:03
IZOSTAL (IZS)	2,5500	0,00%	2,5900	2,6100	2,5500	43 766	111 945	16:00
JRH	4,6400	0,00%	4,6000	4,6400	4,5500	2 678	12 363	14:40
JSW	23,6000	-1,83%	24,0300	24,0400	23,4500	226 448	5 361 774	16:00
JWWINVEST (JWW)	2,9000	-2,36%	2,8800	2,9000	2,8400	1 704	4 914	14:26
KCI	0,8700	1,16%	0,8600	0,8700	0,8500	43 930	37 699	15:17
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,1000	0,35%	17,0000	17,2400	16,7400	9 718	165 671	15:30
KETY (KTY)	897,5000	-1,37%	917,5000	918,0000	884,5000	8 703	7 797 289	16:01
KGHM (KGH)	132,4500	-1,82%	134,0500	134,0500	130,1000	674 111	89 127 659	16:01
KGL	14,5000	0,69%	14,4000	14,9000	14,3000	2 158	31 311	15:23
KINOPOL (KPL)	16,4000	-0,61%	16,5000	16,5000	16,2500	6 678	109 390	15:27
KOGENERA (KGN)	56,7000	0,71%	56,3000	56,8000	56,2000	1 588	89 863	15:28
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	420	10 500	14:26
KOMPUTRON (KOM)	5,8800	0,68%	5,9400	5,9600	5,8400	3 291	19 357	15:49
KPPD (KPD)	30,2000	6,34%	29,2000	31,4000	29,2000	304	8 927	15:20
KRAKCHEM (KCH)	0,9740	3,18%	0,9740	0,9740	0,9740	40	39	11:46
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	830,0000	-0,95%	848,0000	862,0000	830,0000	165	137 248	15:45
KRUK (KRU)	406,3000	-0,90%	410,0000	410,5000	403,6000	9 010	3 664 938	16:01
KRVITAMIN (KVT)	9,7400	-1,42%	9,8000	9,8000	9,7400	1 000	9 755	15:27
KSGAGRO (KSG)	2,7000	0,00%	2,7000	2,7300	2,6600	14 038	37 727	15:23
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6550	-2,65%	1,7000	1,7050	1,6550	5 937	10 115	13:59
LENA (LEN)	2,8300	-0,35%	2,8400	2,8400	2,8000	1 306	3 701	15:42
LENTEX (LTX)	7,3800	0,00%	7,4000	7,4000	7,3800	230	1 699	15:27
LESS (LES)	0,2500	-1,57%	0,2540	0,2540	0,2460	26 429	6 624	15:43
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	51	73	12:18
Reklama
LOKUM (LKD)	20,7000	-3,72%	21,2000	21,2000	20,7000	49	1 035	14:50	Reklama
LPP	14 800,0000	-0,54%	14 880,0000	14 975,0000	14 555,0000	2 710	39 970 840	16:01
LSISOFT (LSI)	22,8000	-0,87%	23,0000	23,0000	22,8000	202	4 646	14:29
LUBAWA (LBW)	8,5600	-0,70%	8,6000	8,8400	8,4900	262 884	2 279 566	16:01
MABION (MAB)	9,9000	0,20%	9,9900	9,9900	9,8600	7 154	71 106	15:25
MAKARONPL (MAK)	19,6400	2,72%	19,0000	19,6800	19,0000	2 986	57 478	15:52
MANGATA (MGT)	69,8000	-2,51%	70,6000	70,6000	69,6000	20	1 399	15:59
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,4400	5,38%	7,3000	7,4400	7,0600	10 050	72 680	15:36
MAXCOM (MXC)	6,6000	-3,79%	6,8400	6,8800	6,5200	1 034	6 752	15:33
MBANK (MBK)	786,8000	-2,41%	790,2000	804,0000	779,0000	15 706	12 334 917	16:01
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,0000	1,45%	27,6000	28,0000	27,4000	6 665	185 265	15:59
MDIENERGIA (MDI)	1,2050	-2,43%	1,2350	1,2350	1,2050	1 032	1 274	14:11
MEDICALG (MDG)	25,0000	0,20%	24,9000	25,1000	24,5500	2 828	70 307	16:01
MEDINICE (ICE)	7,8000	-1,27%	7,9000	7,9500	7,7000	1 031	8 104	15:55
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	28,7000	-1,03%	28,6000	29,0000	28,0000	6 268	178 136	15:10
MERCATOR (MRC)	47,4500	-0,11%	47,6000	47,9000	47,1000	4 116	195 900	15:59
MERCOR (MCR)	24,8000	0,00%	24,8000	24,8000	24,6000	223	5 530	15:08
MEXPOLSKA (MEX)	3,7000	2,49%	3,6100	3,7000	3,5600	636	2 301	15:29
MFO	35,1000	-4,36%	36,8000	37,0000	35,1000	2 295	81 942	16:00
MILKILAND (MLK)	1,7600	-1,12%	1,7800	1,7900	1,7400	17 273	30 358	15:23
MILLENNIUM (MIL)	14,7200	-1,87%	15,0000	15,1000	14,6200	495 404	7 319 739	16:01
MIRACULUM (MIR)	0,8900	0,00%	0,8620	0,8900	0,8620	70	62	10:58
MIRBUD (MRB)	13,6000	0,15%	13,7300	13,8500	13,5900	59 438	816 846	16:01
MLPGROUP (MLG)	83,0000	-1,89%	85,8000	85,8000	83,0000	365	30 357	15:09
MLSYSTEM (MLS)	17,7200	2,43%	17,3000	18,2600	17,3000	16 101	287 659	16:01
MOBRUK (MBR)	299,0000	2,05%	295,0000	300,0000	294,0000	5 882	1 755 698	16:00
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9800	0,69%	31,0400	31,9800	31,0400	2 312	73 893	14:19
MOLECURE (MOC)	6,0100	0,50%	5,9800	6,1100	5,8000	63 395	377 191	15:58
MONNARI (MON)	4,8600	2,32%	4,7300	4,8600	4,7300	5 238	25 032	13:09
MOSTALPLC (MSP)	15,8500	1,28%	15,6500	15,9000	15,5500	3 880	60 995	15:08
MOSTALWAR (MSW)	7,9200	2,59%	7,7200	7,9200	7,7200	1 497	11 744	14:54
MOSTALZAB (MSZ)	5,6800	-0,70%	5,7200	5,7500	5,6400	31 495	178 990	15:24
MOVIEGAME (MOV)	15,1800	0,00%	15,1800	15,2000	15,0000	896	13 511	14:18
MURAPOL (MUR)	39,2000	0,26%	39,2000	39,4000	39,2000	3 713	145 828	15:57
MUZA (MZA)	13,7000	-0,36%	13,7000	13,7000	13,7000	46	630	13:06
MWTRADE (MWT)	3,3800	-2,31%	3,3800	3,3800	3,3800	2	7	09:42
NANOGROUP (NNG)	2,7350	0,00%	2,7350	2,7500	2,6500	2 245	6 064	13:36
NEUCA (NEU)	686,0000	-0,15%	687,0000	697,0000	684,0000	452	311 065	15:54
NEWAG (NWG)	69,8000	-0,29%	70,0000	70,1000	69,7000	1 497	104 606	15:54
NEXITY (NXG)	1,9800	1,54%	1,8600	1,9800	1,8600	355	697	14:32
NOCTILUCA (NCL)	102,0000	2,00%	101,5000	102,5000	100,0000	1 286	130 513	15:58
NOVATURAS (NTU)	(7,8400)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2540	2,79%	1,2300	1,2560	1,2200	39 860	49 516	15:58
NOVITA (NVT)	95,4000	-0,42%	93,6000	95,4000	93,2000	102	9 516	11:38
NTCAPITAL (NTC)	0,6280	-0,32%	0,6280	0,6500	0,6240	20 069	12 744	11:44
NTTSYSTEM (NTT)	9,7600	-2,40%	10,0000	10,0000	9,6600	366	3 592	16:00
ODLEWNIE (ODL)	9,1800	1,32%	9,1800	9,2000	9,0600	866	7 886	15:16
ONDE (OND)	10,1400	0,20%	10,1600	10,2800	10,1200	11 849	120 556	15:35
ONESANO (ONO)	0,9420	1,29%	0,9060	0,9420	0,9020	15 015	13 648	15:52
OPONEO.PL (OPN)	93,4000	-0,64%	94,4000	94,4000	92,6000	564	52 932	15:35
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	239	913	14:40
ORANGEPL (OPL)	9,2600	-1,51%	9,3720	9,4200	9,2100	267 283	2 478 517	16:00
ORCOGROUP (OPG)	4,7000	0,00%	4,7000	4,7000	4,7000	20	94	10:37
ORZBIALY (OBL)	38,0000	-2,06%	38,0000	38,0000	38,0000	14	532	15:30
OTLOG (OTS)	15,3000	0,00%	15,2400	15,3800	15,0000	633	9 571	15:59
OTMUCHOW (OTM)	5,2200	-1,14%	5,3000	5,3000	5,2200	10	52	13:56
PAMAPOL (PMP)	2,6100	-0,38%	2,6200	2,6200	2,5500	247	634	10:59
PANOVA (NVA)	15,8500	-0,31%	15,8500	15,8500	15,8000	163	2 578	15:12
PASSUS (PAS)	59,6000	-0,33%	61,0000	61,4000	58,8000	1 458	86 842	15:55
PATENTUS (PAT)	3,5400	1,14%	3,6400	3,6400	3,4000	13 342	46 337	15:54
PBG	#0,0200	11,11%	-	-	-	-	-	10:43
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6300	-2,59%	2,7000	2,7000	2,6000	37 667	99 090	15:57
PCCROKITA (PCR)	67,7000	1,80%	66,5000	68,8000	66,5000	12 405	834 915	15:56
PCFGROUP (PCF)	5,4500	1,30%	5,3500	5,4700	5,3500	8 381	45 348	15:59
PEKABEX (PBX)	17,6000	-2,22%	18,0000	18,1000	17,5000	4 305	76 176	15:50
Reklama
PEKAO (PEO)	188,1000	-0,61%	189,2500	190,5000	185,6500	277 135	51 961 163	16:01	Reklama
PEPCO (PCO)	21,5600	-2,00%	21,9800	22,0200	21,3800	469 742	10 167 588	16:00
PEPEES (PPS)	0,9000	0,00%	0,9200	0,9200	0,9000	5 384	4 896	15:28
PGE	11,4100	0,26%	11,3750	11,4400	11,2900	1 539 015	17 499 451	16:00
PGFGROUP (PGV)	0,5200	0,00%	0,5440	0,5440	0,5200	22 828	12 139	16:01
PHARMENA (PHR)	3,3400	-0,89%	3,3000	3,3400	3,3000	761	2 513	14:56
PHN	10,0000	0,20%	9,9800	10,0000	9,9800	4 064	40 638	11:34
PHOTON (PEN)	3,3400	2,14%	3,2800	3,3500	3,2800	2 163	7 178	16:00
PKNORLEN (PKN)	84,3300	0,20%	84,1600	84,4800	83,4100	877 304	73 646 091	16:01
PKOBP (PKO)	77,2000	-0,36%	76,9600	78,0200	75,8400	1 295 163	99 326 067	16:01
PKPCARGO (PKP)	15,6400	0,97%	15,4000	15,7400	15,4000	35 339	549 325	15:56
PLAYWAY (PLW)	321,5000	-0,16%	323,0000	324,5000	320,0000	3 003	966 157	16:01
PLAZACNTR (PLZ)	2,5200	0,00%	2,4900	2,5200	2,4800	2 262	5 633	15:54
PMPG (PGM)	2,3800	-0,83%	2,4000	2,4500	2,3800	522	1 248	15:36
POLENERGIA (PEP)	60,8000	1,67%	59,8000	60,8000	59,8000	1 678	100 883	14:41
POLICE (PCE)	9,0200	-1,96%	9,2000	9,2000	9,0200	602	5 445	15:33
POLIMEXMS (PXM)	4,7100	-0,63%	4,7500	4,7600	4,6500	106 622	500 838	15:53
POLTREG (PTG)	32,7000	2,19%	32,7000	32,7000	32,7000	203	6 638	16:01
POLWAX (PWX)	1,4100	1,44%	1,3900	1,4100	1,3900	35 245	49 336	16:00
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	2 281	7 710	14:29
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,3000	0,00%	22,3000	22,3000	21,6000	704	15 312	15:26
PROJPRZEM (PJP)	17,1500	3,00%	16,6500	17,5000	16,5000	2 824	47 800	15:13
PROTEKTOR (PRT)	1,4350	14,80%	1,3450	1,4350	1,3450	133 273	186 404	15:59
PTWP (PTW)	108,0000	6,93%	108,0000	108,0000	103,0000	861	91 685	15:58
PULAWY (ZAP)	52,2000	-0,38%	52,4000	52,4000	52,2000	47	2 461	12:36
PURE (PUR)	4,4500	1,14%	4,4500	4,6520	4,4000	22 329	99 785	15:50
PZU	61,8600	-2,67%	63,3600	63,5000	61,4000	1 176 681	72 854 192	16:01
QNATECHNO (QNA)	29,9000	-	29,9000	30,0000	29,0000	453	13 365	15:09
QUANTUM (QNT)	25,6000	2,40%	25,6000	25,6000	25,6000	153	3 917	15:30
QUERCUS (QRS)	10,9000	3,81%	10,5000	10,9000	10,4500	18 104	192 477	15:33
RAEN (RAE)	0,3145	-3,53%	0,3200	0,3200	0,2945	30 984	9 629	15:50
RAFAKO (RFK)	0,1906	-3,74%	0,1990	0,1990	0,1900	1 851 613	359 738	16:00
RAFAMET (RAF)	70,5000	-2,08%	72,0000	72,0000	70,0000	631	44 875	15:37
RAINBOW (RBW)	128,9000	-1,45%	131,1000	132,4000	128,7000	29 474	3 835 633	16:00
RANKPROGR (RNK)	3,9450	-4,48%	4,1300	4,1300	3,8950	27 330	108 961	13:55
RAWLPLUG (RWL)	16,1500	-1,52%	16,7500	16,7500	15,8000	2 235	35 515	14:56
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0600	-14,29%	-	-	-	-	-	09:48
REINO (RNC)	1,0300	-4,63%	1,0300	1,0300	1,0300	3 694	3 805	12:07
RELPOL (RLP)	5,1400	0,00%	5,1400	5,1400	5,1200	1 165	5 968	12:07
REMAK (RMK)	13,6500	-0,36%	13,7000	13,7000	12,7000	1 762	23 366	12:26
RENDER (RND)	99,8000	-4,04%	105,0000	105,0000	95,0000	4 096	406 993	16:01
ROPCZYCE (RPC)	28,0000	0,72%	27,8000	28,0000	27,5000	1 792	49 930	14:57
RYVU (RVU)	31,9500	0,00%	32,0500	32,0500	31,5000	7 904	252 083	15:55
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	-0,44%	22,8000	22,8000	22,6000	720	16 307	15:52
SANPL (SPL)	517,6000	-0,27%	521,6000	521,6000	507,4000	39 745	20 430 540	16:01
SANTANDER (SAN)	30,2000	-1,27%	30,5900	30,5900	30,0500	919	27 751	15:57
SANWIL (SNW)	1,3300	1,14%	1,2950	1,3300	1,2950	126	167	15:31
SCPFL (SCP)	151,0000	0,94%	153,0000	153,0000	147,0000	901	134 156	15:54
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	1	30	14:09
SEKO (SEK)	8,5400	0,23%	8,5400	8,5400	8,4600	8 371	71 208	15:54
SELENAFM (SEL)	35,5000	-0,28%	35,6000	36,0000	35,4000	715	25 496	14:18
SELVITA (SLV)	29,3000	1,74%	29,5000	29,5000	28,1000	15 760	452 596	15:59
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4980	1,84%	0,4870	0,5000	0,4810	30 835	15 267	15:44
SHOPER (SHO)	51,4000	2,39%	50,0000	51,6000	48,8000	22 103	1 118 843	15:58
SILVAIR-REGS (SVRS)	5,9000	0,85%	5,9000	5,9000	5,9000	2	12	09:00
SILVANO (SFG)	#5,5800	3,72%	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7800	1,71%	1,7500	1,7800	1,7020	7 949	14 003	14:04
SKARBIEC (SKH)	27,9000	0,36%	27,8000	27,9000	27,1000	297	8 235	14:35
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	119	188	11:15
SNIEZKA (SKA)	82,8000	0,98%	82,0000	83,0000	82,0000	204	16 791	14:35
SOHODEV (SHD)	(0,3800)	-	-	-	-	-	-	15:30
SONEL (SON)	15,9000	0,32%	15,8500	15,9000	15,5500	203	3 189	12:51
SOPHARMA (SPH)	15,0000	0,00%	15,0000	15,0000	15,0000	90	1 350	10:32
SPYROSOFT (SPR)	582,0000	-1,36%	590,0000	594,0000	582,0000	168	99 142	15:38
STALEXP (STX)	3,1000	0,49%	3,1100	3,1100	3,0500	40 885	125 524	15:30
Reklama
STALPROD (STP)	260,0000	1,56%	257,0000	260,0000	255,0000	809	208 623	16:00	Reklama
STALPROFI (STF)	8,6000	0,00%	8,6000	8,6000	8,5600	1 733	14 884	15:37
STAPORKOW (ZUK)	(3,3400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	15:30
SUNEX (SNX)	7,0300	0,72%	7,0200	7,0300	6,9800	1 613	11 323	15:50
SYGNITY (SGN)	107,5000	1,90%	105,5000	110,0000	105,5000	894	97 240	15:50
SYNEKTIK (SNT)	199,7000	-0,65%	200,0000	202,0000	197,1000	18 454	3 679 786	16:01
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	120,5000	-0,41%	120,5000	120,5000	120,5000	5	603	14:58
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4960	-0,38%	8,5280	8,5580	8,4020	245 408	2 076 887	16:00
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	15:31
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7100	-1,39%	0,7200	0,7200	0,7100	542	386	14:52
TESGAS (TSG)	2,3900	-0,42%	2,3900	2,3900	2,3900	55	131	10:39
TEXT (TXT)	56,7000	0,53%	56,9000	57,5500	56,4000	26 549	1 509 228	16:01
TORPOL (TOR)	37,4500	0,67%	37,4500	37,5000	37,1000	2 376	88 823	15:52
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,6800	-0,91%	8,7700	8,7800	8,6200	1 073 724	9 330 508	15:55
TRAKCJA (TRK)	2,2050	-0,45%	2,2250	2,2300	2,2000	34 878	77 348	14:54
TRANSPOL (TRN)	4,2400	-4,07%	4,4500	4,4500	4,2400	3 485	14 898	15:16
TRITON (TRI)	3,6800	1,10%	3,6800	3,6800	3,6800	1 000	3 680	15:30
TSGAMES (TEN)	84,5000	-0,12%	85,0000	85,1000	83,8000	9 481	797 908	15:59
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:02
ULTGAMES (ULG)	11,2500	2,27%	11,0000	11,3500	10,8000	1 311	14 554	14:40
UNFOLD (UNF)	1,1100	-0,89%	1,1100	1,1100	1,1100	10	11	09:00
UNIBEP (UNI)	11,5000	0,00%	11,6500	11,7500	11,3500	13 247	152 284	15:22
UNICREDIT (UCG)	237,8000	0,11%	237,8000	237,8000	237,8000	50	11 890	11:03
UNIMA (U2K)	7,9400	0,51%	7,8800	7,9600	7,5200	4 192	32 491	15:09
UNIMOT (UNT)	143,0000	-0,69%	143,6000	143,8000	142,4000	259	37 094	15:53
URTESTE (URT)	46,0000	0,44%	46,0000	46,0000	45,0000	393	17 932	15:51
VERCOM (VRC)	121,0000	0,00%	121,0000	121,6000	120,0000	66 659	8 038 995	16:01
VIGOPHOTN (VGO)	510,0000	-1,16%	516,0000	516,0000	510,0000	12	6 154	11:34
VINDEXUS (VIN)	11,4000	1,33%	11,3500	11,4000	11,2500	1 914	21 717	12:55
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5220	-2,25%	0,5220	0,5220	0,5100	21 360	11 005	15:41
VOTUM (VOT)	44,1000	-1,01%	44,5500	44,9500	44,0000	9 561	424 753	15:59
VOXEL (VOX)	164,8000	0,12%	164,8000	165,0000	164,6000	823	135 625	15:59
VRG	3,7900	-0,52%	3,8100	3,8200	3,7900	4 187	15 932	14:40
WARIMPEX (WXF)	2,6100	-1,51%	2,6400	2,6700	2,5900	45 165	117 834	16:01
WASKO (WAS)	1,7850	-0,83%	1,7900	1,7950	1,7200	15 988	28 044	14:50
WAWEL (WWL)	662,0000	1,53%	654,0000	662,0000	640,0000	52	33 988	13:39
WIELTON (WLT)	5,9600	-0,33%	5,9600	6,0000	5,8600	199 791	1 184 530	15:48
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	6,8000	394	2 722	10:05
WINVEST (WIS)	#0,3180	25,20%	-	-	-	-	-	15:33
WIRTUALNA (WPL)	83,3000	-1,07%	85,4000	85,8000	82,6000	11 369	954 154	15:52
WITTCHEN (WTN)	19,0800	0,53%	18,9800	19,1600	18,9200	8 892	169 655	16:01
XPLUS (XPL)	3,4600	2,67%	3,4600	3,4600	3,4600	5	17	09:08
XTPL (XTP)	80,2000	-1,47%	81,4000	81,5000	79,0000	2 120	169 028	15:00
XTRADEBDM (XTB)	74,2600	-1,28%	75,2800	76,3800	74,0200	294 260	22 032 426	16:01
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,8600	0,37%	21,8300	21,9500	21,4400	2 232 484	48 252 758	16:01
ZAMET (ZMT)	0,8460	0,24%	0,8400	0,8460	0,8360	14 244	11 957	15:36
ZEPAK (ZEP)	24,7000	0,41%	24,4500	25,4000	24,4500	42 694	1 068 332	15:55
ZREMB (ZRE)	6,6100	-0,75%	6,6800	6,7000	6,5000	33 523	220 977	16:01
ZUE	10,0000	0,00%	9,8200	10,0000	9,8200	3 856	38 444	15:26

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.