Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	108 409,94	0,34%	107 747,17	108 663,91	107 611,34	108 041,14	1 102 172 044	16:04
WIG20	2 971,13	0,68%	2 945,43	2 976,47	2 937,20	2 950,95	949 368 096	16:19
WIG30	3 827,98	0,59%	3 794,13	3 835,71	3 787,87	3 805,64	1 022 988 406	16:19
mWIG40	8 016,17	-0,28%	8 021,55	8 036,30	7 983,82	8 038,54	126 276 001	16:04
sWIG80	29 326,49	-0,03%	29 351,74	29 425,07	29 286,68	29 336,25	60 208 118	16:04
WIG-BANKI	17 863,67	0,30%	17 749,03	17 946,63	17 723,46	17 810,89	260 649 660	16:04
WIG-BUDOW	8 298,75	-0,66%	8 347,50	8 347,50	8 215,06	8 354,00	72 341 810	16:04
WIG-CHEMIA	8 080,69	0,26%	8 068,10	8 150,88	8 056,30	8 059,47	4 520 764	16:04
WIG-ENERG	4 432,34	0,00%	4 438,91	4 476,82	4 408,24	4 432,53	31 896 374	16:04
WIG-INFO	9 854,91	-1,20%	9 920,25	9 963,77	9 841,12	9 974,99	16 942 169	16:04
WIG-MEDIA	7 080,19	-1,27%	7 195,41	7 205,89	7 046,50	7 171,00	2 448 798	16:04
WIG-NRCHOM	5 512,97	-0,18%	5 512,88	5 546,65	5 489,56	5 522,90	7 365 488	16:04
WIG-PALIWA	9 260,73	-0,29%	9 255,26	9 329,38	9 242,12	9 287,57	97 365 418	16:04
WIG-Poland	112 943,65	0,05%	113 155,13	113 155,13	112 943,65	112 883,68	1 075 802 752	15:15
WIG-SPOZYW	2 899,49	0,18%	2 913,61	2 917,84	2 896,87	2 894,40	793 774	16:04
WIG20lev	608,29	1,12%	599,25	611,91	595,90	601,58	898 355 692	16:04
WIG20short	2 848,12	-0,54%	2 869,62	2 877,61	2 839,50	2 863,50	898 355 692	16:04
GPWB-B1Y3Y	1 269,07	-0,01%	1 269,07	1 269,07	1 269,07	1 269,23	-	10:15
GPWB-B1Y4Y	1 273,25	-0,02%	1 273,25	1 273,25	1 273,25	1 273,48	-	10:15
GPWB-B1Y5Y	1 277,96	-0,01%	1 277,96	1 277,96	1 277,96	1 278,12	-	10:15
GPWB-B3Y5Y	1 289,45	-0,01%	1 289,45	1 289,45	1 289,45	1 289,60	-	10:15
GPWB-B5Y	1 284,82	0,00%	1 284,82	1 284,82	1 284,82	1 284,87	-	10:15
GPWB-BWZ	1 275,26	0,02%	1 275,26	1 275,26	1 275,26	1 275,01	-	10:15
INNOVATOR	1 747,16	-0,26%	1 747,16	1 747,16	1 747,16	1 751,68	236 527 422	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	126 357 719	11:00
mWIG40TR	12 443,01	-0,28%	12 451,37	12 474,26	12 392,79	12 477,73	126 276 001	16:04
mWIG40TRlv	19 640,65	-0,57%	19 667,11	19 739,59	19 481,64	19 752,97	126 276 001	16:04
mWIG40TRsh	2 326,35	0,30%	2 324,80	2 335,68	2 320,54	2 319,33	126 276 001	16:04
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	60 346 873	11:00
sWIG80TR	45 434,48	-0,03%	45 473,59	45 587,20	45 372,81	45 449,60	60 208 118	16:04
WIG140	2 102,95	0,35%	2 089,76	2 108,02	2 087,04	2 095,64	1 082 737 833	16:04
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	898 511 583	11:00
WIG20TR	6 376,06	0,56%	6 328,29	6 395,13	6 310,77	6 340,31	898 355 692	16:04
WIG20TRlev	5 593,99	1,12%	5 510,62	5 627,27	5 480,05	5 532,26	898 355 692	16:04
WIG20TRsht	2 664,75	-0,54%	2 684,93	2 692,34	2 656,69	2 679,20	898 355 692	16:04
WIG30TR	8 067,03	0,47%	8 004,80	8 092,51	7 991,59	8 029,08	969 090 096	16:04
WIG-CEE	2 465,53	-0,80%	2 467,12	2 467,12	2 465,53	2 485,30	1 983 621	15:15
WIGdiv	2 372,44	-0,03%	2 368,51	2 381,61	2 363,72	2 373,22	234 696 907	16:04
WIGdivplus	2 215,57	0,68%	2 196,66	2 221,12	2 191,73	2 200,63	517 383 004	16:04
WIG.GAMES	17 518,92	-0,26%	17 561,76	17 646,15	17 485,11	17 564,40	20 482 129	16:04
WIG-GORNIC	4 428,00	0,13%	4 408,18	4 458,82	4 388,99	4 422,11	38 005 802	16:04
WIG-GRY	21 681,84	0,11%	21 570,34	21 870,03	21 509,09	21 657,05	25 296 159	16:04
WIGind	17 164,81	-0,06%	17 156,85	17 251,00	17 132,63	17 175,17	17 117 659	16:04
WIG-LEKI	3 430,33	-1,10%	3 494,71	3 494,71	3 422,89	3 468,34	2 149 967	16:04
WIGmed	19 564,04	-0,02%	19 661,13	19 690,69	19 523,79	19 568,37	18 657 496	16:04
WIG-MOTO	8 440,01	-0,30%	8 465,55	8 473,95	8 369,52	8 465,55	2 052 830	16:04
WIG.MS-BAS	17 528,57	0,06%	17 534,90	17 644,56	17 450,80	17 517,51	68 101 633	16:04
WIG.MS-ECM	8 978,69	0,36%	8 910,50	8 994,32	8 876,32	8 946,40	179 009 874	16:04
WIG.MS-FIN	21 249,43	0,51%	21 083,75	21 332,96	21 071,86	21 140,95	307 701 862	16:04
WIG-ODZIEZ	12 147,01	2,61%	11 834,84	12 194,75	11 777,61	11 838,01	180 144 458	16:04
WIGtechTR	18 383,06	0,07%	18 340,90	18 447,25	18 320,02	18 370,55	73 472 297	16:04
WIG-Ukrain	535,22	2,40%	522,83	535,22	522,83	522,68	764 836	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4500	0,00%	2,4100	2,4500	2,4100	15 153	36 706	16:00	Reklama
08OCTAVA (08N)	(0,7400)	-	-	-	-	-	-	15:30
11BIT (11B)	188,5000	0,27%	188,5000	189,6000	188,0000	3 263	615 227	16:04
3RGAMES (3RG)	0,9820	-3,73%	1,0200	1,0250	0,9300	515 061	504 378	16:02
4MASS (4MS)	4,5500	-2,26%	4,5850	4,6750	4,5500	11 498	52 638	16:02
ABPL (ABE)	94,6000	0,00%	94,6000	95,7000	94,5000	877	83 201	15:59
ACAUTOGAZ (ACG)	26,5000	-2,57%	27,2000	27,2000	26,5000	4 974	133 970	15:53
ACTION (ACT)	26,3000	1,15%	26,1000	26,9500	26,0500	4 992	131 742	16:02
ADIUVO (ADV)	0,8180	0,00%	0,8180	0,8320	0,8160	22 361	18 319	15:32
AGORA (AGO)	9,2400	-1,49%	9,2600	9,3400	9,1200	13 663	125 321	15:43
AGROTON (AGT)	5,0000	-2,34%	5,1200	5,1600	4,9000	2 865	14 633	14:28
AIGAMES (ALG)	0,8880	-2,20%	0,8880	0,8880	0,8880	300	266	10:16
AILLERON (ALL)	20,6000	3,00%	20,0000	20,7000	19,9400	4 573	93 233	16:00
AIRWAY (AWM)	0,4225	-0,59%	0,4245	0,4340	0,4170	467 944	199 406	16:03
ALIOR (ALR)	101,7500	-1,21%	103,2000	103,7000	101,5500	196 068	20 134 909	16:04
ALLEGRO (ALE)	37,5200	1,71%	36,6600	37,7000	36,6550	2 658 806	99 187 107	16:04
ALTA (AAT)	2,1300	-0,47%	2,0800	2,1300	2,0800	470	996	11:59
ALTUSTFI (ALI)	1,8900	0,00%	1,8900	1,8900	1,8600	8 520	16 018	14:01
AMBRA (AMB)	21,0000	-1,18%	21,1500	21,1500	20,7500	7 599	159 394	16:03
AMICA (AMC)	57,4000	-0,69%	57,1000	58,1000	57,1000	1 820	104 337	15:45
AMPLI (APL)	0,9500	0,00%	0,9500	0,9500	0,9500	527	501	15:30
AMREST (EAT)	14,7800	-0,67%	14,9400	15,0600	14,7000	65 958	981 294	16:04
ANSWEAR (ANR)	28,3000	0,35%	28,2000	28,3500	27,9500	6 983	196 289	15:52
APATOR (APT)	21,5500	1,65%	21,2000	21,9000	20,8000	33 369	719 381	16:00
APLISENS (APN)	19,0000	-0,52%	19,0000	19,0000	18,4500	99	1 860	16:02
APSENERGY (APE)	3,0000	1,01%	3,0000	3,1800	2,9000	17 033	50 896	14:31
ARCHICOM (ARH)	49,2000	-1,60%	49,1000	49,8000	49,0000	85 410	4 202 127	16:01
ARCTIC (ATC)	11,3600	0,35%	11,3000	11,4800	11,2200	20 664	234 369	15:56
ARLEN (ARL)	38,6500	3,34%	37,7500	38,7650	37,7500	151 365	5 808 146	15:58
ARTIFEX (ART)	15,2400	0,13%	15,2200	15,3200	15,2200	3 192	48 696	15:58
ASBIS (ASB)	27,7000	-0,36%	27,8000	28,1600	27,5600	81 809	2 268 942	16:03
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	15:30
ASSECOBS (ABS)	88,0000	-0,68%	88,6000	88,6000	88,0000	1 028	90 608	15:46
ASSECOPOL (ACP)	203,2000	-2,40%	207,8000	208,0000	202,4000	36 306	7 435 393	16:04
ASSECOSEE (ASE)	75,6000	-0,53%	76,0000	76,0000	75,4000	784	59 298	16:01
ASTARTA (AST)	48,0500	1,16%	47,7500	48,3000	47,7500	5 902	284 401	16:03
ATAL (1AT)	57,0000	0,00%	57,0000	58,0000	56,1000	5 029	286 735	16:04
ATENDE (ATD)	3,2000	0,00%	3,2000	3,2700	3,2000	18 190	59 188	16:02
ATLANTAPL (ATP)	16,4000	-3,24%	16,5000	17,3000	16,0000	1 223	20 178	15:56
ATLANTIS (ATS)	2,0700	-5,05%	2,1800	2,1800	2,0700	299	626	14:13
ATMGRUPA (ATG)	3,8200	-1,29%	3,9000	4,0600	3,8100	88 477	349 915	15:57
ATREM (ATR)	43,9000	-2,23%	44,8000	44,9000	42,7000	3 991	175 182	16:01
AUTOPARTN (APR)	20,2500	0,25%	20,3500	20,3500	20,2000	25 627	518 746	16:00
BBIDEV (BBD)	5,5000	0,00%	5,3500	5,5000	5,3500	532	2 899	13:29
BENEFIT (BFT)	3 370,0000	-0,30%	3 375,0000	3 400,0000	3 325,0000	2 437	8 209 475	16:04
BEST (BST)	26,0000	-2,26%	26,0000	26,0000	26,0000	54	1 404	15:03
BETACOM (BCM)	5,2500	-1,87%	5,3500	5,3500	5,2500	1 163	6 156	15:35
BIGCHEESE (BCS)	14,9000	0,95%	14,7600	15,0000	14,7600	8 239	122 707	15:49
BIOCELTIX (BCX)	106,0000	0,00%	106,0000	107,2000	104,4000	2 051	216 238	15:56
BIOMAXIMA (BMX)	13,5000	0,00%	13,5000	13,5000	13,3500	2 584	34 767	15:50
BIOMEDLUB (BML)	4,9600	-0,20%	4,9700	5,0200	4,9450	31 877	158 175	15:49
BIOPLANET (BIP)	16,7500	-2,05%	17,2000	17,2000	16,7000	210	3 607	10:16
BIOTON (BIO)	4,5200	-2,80%	4,6800	4,7000	4,5100	97 433	447 880	15:26
BLOOBER (BLO)	29,9000	0,34%	29,8000	30,6500	29,5000	20 011	600 572	15:49
BNPPPL (BNP)	104,5000	0,00%	104,0000	105,0000	103,5000	6 146	639 601	15:58
BOGDANKA (LWB)	24,1000	-1,03%	24,2000	24,5000	24,1000	7 777	188 764	16:00
BOOMBIT (BBT)	6,9000	2,07%	6,7800	6,9000	6,7800	315	2 158	14:37
BORYSZEW (BRS)	6,1400	0,66%	6,1200	6,1400	6,0600	23 519	143 589	16:03
BOS	10,4000	0,39%	10,3800	10,4800	10,3000	4 355	45 279	16:01
BOWIM (BOW)	4,4000	-1,12%	4,4700	4,4700	4,4000	7 271	32 121	16:00
BRAND24 (B24)	56,2000	-0,35%	56,0000	56,2000	56,0000	147	8 232	11:12
BRASTER (BRA)	#0,2460	-57,59%	-	-	-	-	-	15:30
BUDIMEX (BDX)	560,0000	-1,41%	568,0000	572,0000	549,2000	120 952	67 381 847	16:04
BUMECH (BMC)	8,5200	-0,81%	8,5900	8,5900	8,3400	6 827	57 816	16:03
CAPITAL (CPA)	0,1950	-11,36%	0,1700	0,1950	0,1700	20 610	3 505	15:30
CAPITEA (CAP)	0,4540	-0,66%	0,4500	0,4540	0,4480	84 276	37 880	15:13
CAPTORTX (CTX)	45,3000	-2,58%	46,5000	46,9000	41,9000	18 940	832 248	15:52
CASPAR (CSR)	3,9200	-0,51%	4,0000	4,0000	3,9200	52	206	12:55
CAVATINA (CAV)	14,0000	0,00%	14,0000	14,0000	13,8000	6 843	95 792	14:51
CCC	196,2000	-0,25%	197,0000	198,4000	193,5500	187 789	36 818 205	16:03
Reklama
CCENERGY (CCE)	0,3000	-5,66%	0,3000	0,3000	0,3000	2 800	840	15:30	Reklama
CDPROJEKT (CDR)	252,4000	0,12%	252,1000	254,8000	249,7000	68 089	17 174 548	16:03
CDRL (CDL)	10,1000	-1,94%	10,1000	10,1000	10,1000	198	2 000	10:53
CELTIC (CPD)	6,2000	3,33%	5,9800	6,2000	5,9800	8 524	52 037	15:59
CEZ	215,0000	-0,37%	215,0000	215,0000	215,0000	15	3 225	09:14
CFI	0,1520	0,00%	0,1520	0,1520	0,1520	10 000	1 520	15:34
CIGAMES (CIG)	2,8500	-1,72%	2,9000	2,9350	2,8500	195 110	562 111	16:04
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	15:30
CLNPHARMA (CLN)	23,8000	0,00%	24,1000	24,1000	23,4000	7 485	176 889	16:04
CLOUD (CLD)	48,4000	1,89%	48,4000	48,6000	47,4000	424	20 584	15:16
COALENERG (CLE)	2,4400	-0,41%	2,4500	2,5000	2,3600	120 293	291 111	16:00
COGNOR (COG)	7,0400	-1,54%	7,1000	7,1700	7,0300	33 733	238 223	16:04
COLUMBUS (CLC)	6,6700	-0,30%	6,7000	6,7500	6,6400	15 306	102 422	15:46
COMP (CMP)	263,0000	-2,59%	270,0000	270,0000	262,0000	279	73 685	15:51
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9060	3,90%	0,8540	0,9200	0,8540	58 893	52 088	15:52
CORMAY (CRM)	0,5000	0,00%	0,4950	0,5000	0,4950	3 013	1 499	13:52
CPIEUROPE (CPI)	78,1500	0,00%	78,1500	78,1500	78,1500	127	9 925	09:03
CREEPYJAR (CRJ)	500,0000	0,20%	500,0000	504,0000	488,0000	3 350	1 671 043	16:04
CREOTECH (CRI)	294,0000	1,91%	288,5000	295,0000	286,5000	1 953	569 438	15:53
CYBERFLKS (CBF)	180,0000	9,09%	164,2000	184,0000	164,2000	56 023	9 800 107	16:04
CYFRPLSAT (CPS)	15,0700	-1,50%	15,2850	15,3000	15,0000	809 839	12 208 732	16:04
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	15:30
DADELO (DAD)	49,5000	-5,89%	52,6000	52,6000	49,3000	23 949	1 197 308	16:04
DATAWALK (DAT)	105,0000	0,96%	104,0000	106,0800	102,1000	3 838	398 654	16:04
DBENERGY (DBE)	11,5000	1,77%	11,3000	11,8000	11,3000	154	1 787	14:28
DEBICA (DBC)	83,5000	0,00%	83,2000	83,6000	83,0000	589	49 160	16:02
DECORA (DCR)	70,8000	-0,56%	71,6000	72,4000	70,2000	693	49 212	15:39
DEKPOL (DEK)	69,0000	0,00%	69,0000	69,8000	68,2000	594	41 048	15:50
DELKO (DEL)	6,7800	-1,17%	6,8600	6,8600	6,7800	1 611	10 995	15:52
DEVELIA (DVL)	8,3000	0,00%	8,3000	8,4000	8,2500	157 444	1 305 865	15:59
DGA	19,5000	-0,76%	18,8500	19,5000	18,8500	200	3 835	15:49
DIAG (DIA)	181,6000	0,78%	180,0000	181,8000	179,1000	27 727	5 001 727	16:04
DIGITANET (DIG)	84,2000	0,48%	84,0000	85,5000	83,0000	7 135	599 074	16:03
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	501,0000	-1,38%	504,0000	504,4000	497,3000	94 662	47 379 290	16:04
DMGROUP (DMG)	3,7000	1,09%	3,6700	3,7000	3,6700	4 346	16 010	13:26
DOMDEV (DOM)	235,0000	-0,84%	236,5000	239,5000	233,0000	1 548	365 003	16:01
DRAGOENT (DGE)	21,1000	0,48%	20,4000	22,4000	20,4000	1 505	33 005	14:43
ECBSA (ECB)	32,6000	-0,46%	32,7500	33,7500	32,5000	5 809	192 203	16:03
ECHO (ECH)	5,4200	1,12%	5,3600	5,4600	5,3600	13 825	75 014	14:32
EDINVEST (EDI)	6,9000	-1,15%	6,7200	6,9600	6,7000	364	2 466	15:36
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	51,8000	0,39%	51,6000	52,5000	51,2000	16 668	862 988	16:03
ELKOP (EKP)	2,4400	-0,41%	2,4700	2,4700	2,3900	3 777	9 144	11:41
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7600	-1,43%	2,7600	2,7600	2,7600	2 000	5 520	15:30
ENEA (ENA)	19,1200	-0,05%	19,1300	19,2400	18,8100	84 845	1 614 627	16:03
ENELMED (ENE)	19,5000	0,00%	19,5000	19,5000	19,5000	102	1 989	13:37
ENERGA (ENG)	12,6600	-0,63%	12,7000	12,7000	12,6000	45 494	575 369	15:58
ENERGOINS (ENI)	2,2600	-1,74%	2,3200	2,3200	2,2500	6 811	15 443	14:28
ENTER (ENT)	54,4000	-0,91%	54,9000	55,0000	54,4000	8 779	479 767	16:01
EQUNICO (EQU)	0,7600	0,00%	0,7320	0,7600	0,7320	11 207	8 209	09:10
ERBUD (ERB)	33,5500	-0,45%	34,4500	34,4500	33,5500	886	29 933	15:46
ERG	48,0000	0,84%	48,0000	48,0000	48,0000	349	16 752	10:23
ESOTIQ (EAH)	38,5000	0,00%	38,5000	38,9000	37,8000	2 507	96 327	15:49
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,3100	-1,37%	4,3100	4,3700	4,2100	57 539	246 518	15:50
EUROCASH (EUR)	8,2900	-1,19%	8,4300	8,4300	8,2650	112 626	935 583	16:04
EUROHOLD (EHG)	2,8200	-1,40%	2,8000	3,3000	2,8000	4 919	15 165	13:55
EUROTEL (ETL)	23,6000	-1,67%	24,1000	24,2000	23,6000	2 048	48 685	15:53
FABRITY (FAB)	28,4000	1,07%	28,1000	28,4000	28,0000	328	9 237	14:35
FASING (FSG)	12,1000	0,00%	12,1000	12,1000	12,1000	5	61	14:53
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,5000	0,00%	12,9000	12,9000	12,5000	49	613	12:00
FERRO (FRO)	34,7000	-0,57%	35,1000	35,4000	34,6000	35 228	1 230 483	16:03
FMG	120,5000	-0,41%	120,0000	120,5000	114,0000	637	75 468	15:53
FON	0,7500	-1,32%	0,7500	0,7500	0,7500	15 482	11 612	13:31
FORTE SA (FTE)	27,6000	-1,08%	28,0000	28,4000	27,5000	3 963	110 360	15:53
Reklama
GAMEOPS (GOP)	14,5000	-1,09%	14,9400	15,0000	14,4800	2 366	34 487	15:23	Reklama
GAMFACTOR (GIF)	6,6800	-0,89%	6,7400	6,8000	6,6800	7 394	49 757	16:04
GENOMTEC (GMT)	6,7800	-1,60%	6,8900	7,0100	6,7700	7 504	51 940	15:15
GETIN (GTN)	0,5470	2,82%	0,5320	0,5600	0,5280	1 048 076	571 023	16:00
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(24,7000)	-	-	-	-	-	-	09:00
GPW	53,9000	0,47%	53,3000	54,2000	53,2000	48 339	2 605 039	16:04
GREENX (GRX)	1,8750	1,52%	1,8450	1,9030	1,8420	258 223	484 705	16:00
GRENEVIA (GEA)	2,6550	-1,30%	2,6900	2,6900	2,6500	31 007	82 536	15:55
GRODNO (GRN)	11,3500	3,65%	11,0000	11,8500	10,8500	64 116	733 287	15:45
GRUPAAZOTY (ATT)	18,9600	0,32%	18,9000	19,1700	18,8100	233 101	4 419 314	16:03
GRUPRACUJ (GPP)	65,5000	-0,30%	65,6000	66,3000	65,4000	768	50 558	16:03
GTC	4,3400	0,93%	4,2900	4,3400	4,1900	43 049	181 380	15:21
HANDLOWY (BHW)	109,4000	-0,36%	109,6000	110,0000	109,0000	18 150	1 984 140	16:04
HARPER (HRP)	6,1000	-2,87%	6,2800	6,2800	6,0200	3 130	19 196	15:33
HELIO (HEL)	26,3000	-0,75%	26,5000	26,9000	26,3000	947	25 025	14:00
HERKULES (HRS)	1,3200	5,18%	1,2500	1,3600	1,2500	82 840	107 769	15:01
HUUUGE-S144 (HUGE)	19,1800	-1,24%	19,4400	19,4400	19,1200	28 514	549 482	15:59
HYDROTOR (HDR)	20,3000	-2,40%	20,8000	20,8000	20,3000	301	6 193	14:22
IALBGR (IAG)	0,2750	0,00%	0,2750	0,2750	0,2750	1 000	275	15:30
IBSM (IBS)	70,4000	-4,09%	71,0000	72,6000	70,4000	160	11 288	15:41
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,3500	0,71%	28,1000	28,3500	28,0500	873	24 618	16:02
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:31
IMCOMPANY (IMC)	26,1000	1,16%	25,8000	27,0000	25,5000	3 931	103 072	15:23
IMMOBILE (GKI)	3,4700	1,17%	3,4500	3,4800	3,3400	6 602	22 688	15:55
IMPERIO (IMP)	1,3100	0,00%	1,3100	1,3100	1,3100	5 959	7 806	09:36
IMS	3,4900	-0,29%	3,5300	3,5300	3,4300	2 067	7 252	15:56
INC	2,0000	5,26%	1,9300	2,0400	1,9000	24 544	48 638	15:04
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	335,5000	-0,15%	335,5000	335,5000	331,0000	3 899	1 302 330	16:04
INPRO (INP)	7,1500	1,42%	7,0500	7,1500	7,0500	271	1 913	13:53
INSTALKRK (INK)	40,7000	-0,73%	40,8000	41,0000	40,7000	134	5 480	14:03
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2400	6,16%	2,2500	2,3500	2,1100	18 986	42 602	16:01
INTERCARS (CAR)	565,0000	-0,35%	567,0000	567,0000	557,0000	2 265	1 277 239	15:51
INTERSPPL (IPO)	0,5600	55,56%	0,3700	0,5600	0,3690	1 301 781	671 260	16:03
INTROL (INL)	7,4200	-0,80%	7,5400	7,5400	7,4200	1 229	9 185	15:42
IPOPEMA (IPE)	2,9300	-1,01%	2,9600	2,9600	2,9300	879	2 601	11:58
IZOBLOK (IZB)	(27,0000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,8500	2,67%	3,8800	3,8800	3,8500	47	182	16:02
IZOSTAL (IZS)	2,8900	-0,34%	2,9000	2,9400	2,8200	68 316	196 182	15:40
JRH	4,8900	1,45%	4,8200	4,8900	4,8100	4 183	20 174	15:10
JSW	24,7100	-0,12%	25,0000	25,3000	24,6900	324 859	8 116 071	16:04
JWWINVEST (JWW)	3,0700	0,00%	3,0600	3,0700	3,0600	670	2 054	14:10
KCI	0,9100	-0,66%	0,9160	0,9200	0,9060	12 058	11 038	13:55
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	18,3800	3,26%	18,4600	19,2000	18,1200	62 988	1 164 412	15:53
KETY (KTY)	899,0000	1,01%	890,0000	904,0000	886,0000	6 910	6 188 746	15:59
KGHM (KGH)	133,1000	0,15%	132,5500	134,0000	131,5000	218 550	29 106 815	16:04
KGL	14,0000	2,94%	14,1000	14,1000	14,0000	13	182	10:34
KINOPOL (KPL)	17,8500	-2,46%	18,2000	18,2000	17,8500	3 456	62 125	15:44
KOGENERA (KGN)	61,8000	0,49%	61,5000	62,4000	61,5000	610	37 654	14:13
KOMPAP (KMP)	27,4000	5,38%	26,0000	27,4000	26,0000	470	12 292	10:17
KOMPUTRON (KOM)	5,5800	2,95%	5,5000	5,6000	5,4000	2 403	13 211	15:58
KPPD (KPD)	30,6000	0,00%	30,6000	30,6000	30,6000	33	1 010	09:00
KRAKCHEM (KCH)	0,9200	-0,86%	0,9200	0,9200	0,9200	1 129	1 039	15:22
KRKA (KRK)	854,0000	-3,17%	880,0000	880,0000	852,0000	1 327	1 135 230	15:48
KRUK (KRU)	414,6000	0,83%	411,0000	416,0000	409,6000	26 092	10 809 578	16:04
KRVITAMIN (KVT)	9,9800	-0,20%	10,0500	10,1000	9,9000	3 357	33 428	11:41
KSGAGRO (KSG)	2,9300	1,74%	2,9300	3,0000	2,8800	7 646	22 221	15:43
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6450	0,00%	1,6450	1,6450	1,6450	153	252	10:04
LENA (LEN)	2,8000	-1,06%	2,8300	2,8300	2,8000	1 042	2 938	15:54
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	1 063	8 266	13:29
LESS (LES)	0,2400	0,84%	0,2350	0,2420	0,2350	2 036	486	16:02
LIBET (LBT)	1,4750	2,43%	1,4400	1,5250	1,4400	78 371	115 903	15:01
LOKUM (LKD)	22,3000	1,83%	21,9000	22,3000	21,9000	47	1 030	12:03
LPP	16 830,0000	4,15%	16 200,0000	16 900,0000	16 105,0000	7 009	116 676 715	16:04
Reklama
LSISOFT (LSI)	26,2000	0,00%	26,4000	26,4000	26,0000	935	24 507	15:51	Reklama
LUBAWA (LBW)	9,0150	0,95%	8,9250	9,0850	8,8500	142 127	1 274 412	16:04
MABION (MAB)	9,6500	0,10%	9,6900	9,7400	9,6300	23 339	226 262	15:59
MAKARONPL (MAK)	19,2200	-0,72%	19,3600	19,4000	19,1000	805	15 511	16:04
MANGATA (MGT)	66,0000	1,54%	65,0000	66,0000	64,6000	358	23 212	16:04
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,6800	0,00%	7,6600	7,8400	7,6600	4 864	37 911	15:47
MAXCOM (MXC)	6,3800	2,57%	6,2800	6,4000	6,1600	719	4 535	16:02
MBANK (MBK)	876,6000	-0,16%	878,0000	891,4000	868,2000	8 637	7 608 494	16:04
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,5000	0,33%	30,4000	30,7000	30,3000	1 357	41 214	15:51
MDIENERGIA (MDI)	1,0800	-2,26%	1,1050	1,1050	1,0750	1 523	1 640	14:08
MEDICALG (MDG)	35,0000	0,29%	34,9000	35,8000	34,5000	71 356	2 508 445	16:03
MEDINICE (ICE)	7,8000	-1,27%	7,9000	7,9000	7,8000	1 213	9 554	15:35
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	30,7000	-0,65%	30,9000	30,9000	30,4000	86	2 649	15:44
MERCATOR (MRC)	47,4500	0,42%	47,5000	47,8500	47,1500	1 779	84 700	15:09
MERCOR (MCR)	26,0000	-0,38%	26,1000	26,2000	25,9000	256	6 669	14:59
MEXPOLSKA (MEX)	3,6800	1,66%	3,7600	3,7600	3,6800	32	118	13:42
MFO	32,7000	-0,91%	32,8000	33,0000	32,7000	1 607	52 684	15:46
MILKILAND (MLK)	1,9800	3,66%	1,9500	2,0100	1,9400	25 139	49 398	16:04
MILLENNIUM (MIL)	14,9200	-0,80%	14,9500	15,0400	14,7000	667 045	9 915 730	16:04
MIRACULUM (MIR)	0,8500	0,00%	0,8560	0,8560	0,8500	1 080	924	12:38
MIRBUD (MRB)	13,9000	-0,36%	14,0200	14,0200	13,7400	94 864	1 316 339	16:04
MLPGROUP (MLG)	80,2000	-0,25%	78,2000	80,2000	78,2000	9	715	12:20
MLSYSTEM (MLS)	16,0000	-1,84%	16,0400	16,3400	16,0000	8 815	142 018	15:56
MOBRUK (MBR)	285,5000	-0,52%	287,0000	295,5000	285,0000	5 894	1 699 425	16:03
MOJ	1,3700	-5,52%	1,3700	1,3700	1,3700	8	11	11:10
MOL	32,5400	0,06%	32,5600	32,7800	32,2400	1 454	47 274	14:42
MOLECURE (MOC)	8,6700	3,21%	8,7900	9,0600	8,4300	164 571	1 441 970	15:52
MONNARI (MON)	5,0600	-0,39%	5,0600	5,0800	5,0000	8 568	43 141	15:18
MOSTALPLC (MSP)	15,2500	-0,65%	15,2500	15,2500	15,2500	16	244	16:03
MOSTALWAR (MSW)	7,8200	1,03%	7,8200	7,8200	7,7600	87	679	15:59
MOSTALZAB (MSZ)	6,2100	-0,32%	6,2300	6,3000	6,1700	38 809	242 881	15:57
MOVIEGAME (MOV)	13,6800	-0,29%	13,7400	13,7400	13,3400	2 195	29 733	15:26
MURAPOL (MUR)	39,9000	0,25%	39,8000	40,3000	39,7500	8 797	352 005	16:01
MUZA (MZA)	13,1000	2,34%	13,1000	13,1000	13,1000	1	13	15:49
MWTRADE (MWT)	3,4800	0,00%	3,4800	3,4800	3,4800	2	7	09:02
NANOGROUP (NNG)	2,5000	-0,99%	2,5200	2,5600	2,5000	8 448	21 395	15:35
NEUCA (NEU)	665,0000	0,15%	670,0000	677,0000	663,0000	852	569 141	16:04
NEWAG (NWG)	70,5000	-0,70%	70,9000	70,9000	70,0000	2 305	161 908	15:56
NEXITY (NXG)	2,4400	-7,58%	2,6800	2,6800	2,4200	2 388	5 895	15:54
NOCTILUCA (NCL)	100,0000	-1,48%	101,5000	101,5000	100,0000	480	48 437	15:53
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3200	1,54%	1,3200	1,3280	1,3000	38 279	50 439	15:37
NOVITA (NVT)	99,0000	0,00%	100,0000	100,0000	99,0000	43	4 298	11:07
NTCAPITAL (NTC)	0,6220	-2,81%	0,6500	0,6520	0,6220	5 298	3 352	13:45
NTTSYSTEM (NTT)	11,1500	0,45%	11,1000	11,1500	10,7500	1 116	12 341	15:28
ODLEWNIE (ODL)	9,0400	0,22%	9,0400	9,0400	8,9000	5 681	51 185	14:51
ONDE (OND)	10,1000	0,60%	10,0400	10,1200	10,0000	11 055	111 477	15:58
ONESANO (ONO)	0,8900	-1,55%	0,9000	0,9000	0,8900	16 930	15 200	15:57
OPONEO.PL (OPN)	92,0000	0,00%	92,0000	92,6000	91,4000	2 476	227 778	15:45
OPTEAM (OPM)	3,8400	0,00%	3,7400	3,8400	3,7400	53	203	11:55
ORANGEPL (OPL)	8,8820	0,70%	8,8800	8,9300	8,7380	570 030	5 048 495	16:03
ORCOGROUP (OPG)	4,4200	2,31%	4,4200	4,4200	4,4200	20	88	14:56
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	100	3 780	15:30
OTLOG (OTS)	14,5000	-1,23%	14,6800	14,6800	14,1400	1 040	14 814	15:33
OTMUCHOW (OTM)	5,0600	0,40%	5,0600	5,0600	5,0600	3	15	09:00
PAMAPOL (PMP)	2,4800	-1,98%	2,5200	2,5200	2,4800	725	1 810	15:23
PANOVA (NVA)	16,0000	-1,23%	16,0000	16,0000	16,0000	89	1 424	14:08
PASSUS (PAS)	64,0000	4,58%	61,6000	64,0000	61,0000	5 158	322 656	15:43
PATENTUS (PAT)	3,6300	2,25%	3,5000	3,6300	3,4500	6 476	22 742	15:47
PBG	#0,0200	11,11%	-	-	-	-	-	14:30
PBSFINANSE (PBF)	0,4440	-19,27%	0,4440	0,4440	0,4440	16 552	7 349	15:30
PCCEXOL (PCX)	2,5600	-1,54%	2,5600	2,5900	2,5300	13 744	35 054	16:02
PCCROKITA (PCR)	69,1000	-0,58%	69,5000	69,5000	69,1000	1 187	82 173	15:49
PCFGROUP (PCF)	5,7300	13,24%	5,0600	6,0100	5,0000	246 167	1 398 514	16:03
PEKABEX (PBX)	17,4000	0,58%	17,2000	17,4000	17,0000	1 034	17 743	15:21
PEKAO (PEO)	203,5000	0,54%	202,4000	205,4000	201,2000	278 601	56 691 821	16:04
PEPCO (PCO)	23,0200	2,13%	22,5500	23,0500	22,5500	997 765	22 833 321	16:03
Reklama
PEPEES (PPS)	0,9550	-2,05%	0,9650	0,9650	0,9550	514	496	15:56	Reklama
PGE	12,0800	0,25%	12,2000	12,2800	12,0250	1 868 592	22 699 556	16:03
PGFGROUP (PGV)	0,4860	-2,61%	0,4870	0,5160	0,4660	100 289	48 772	16:04
PHARMENA (PHR)	3,5000	-1,13%	3,5500	3,5600	3,5000	1 180	4 150	14:00
PHN	9,9800	0,00%	9,9000	9,9800	9,9000	364	3 609	16:02
PHOTON (PEN)	3,0400	-4,10%	3,1000	3,1500	3,0400	9 821	29 998	15:27
PKNORLEN (PKN)	84,6000	-0,26%	85,0000	85,2800	84,1400	1 144 020	96 956 184	16:04
PKOBP (PKO)	82,1800	0,15%	82,4000	82,4000	81,6000	1 794 789	147 335 120	16:04
PKPCARGO (PKP)	15,6800	-0,19%	15,7800	15,9100	15,5800	47 641	747 643	16:04
PLAYWAY (PLW)	280,0000	0,00%	281,0000	285,0000	280,0000	1 326	374 401	16:01
PLAZACNTR (PLZ)	2,7500	-12,70%	3,1600	3,1600	2,7500	107 717	310 524	16:04
PMPG (PGM)	2,3000	4,07%	2,2100	2,3000	2,2100	227	504	12:34
POLENERGIA (PEP)	60,8000	0,66%	61,0000	61,0000	60,2000	1 096	66 691	16:01
POLICE (PCE)	9,0400	1,35%	9,0400	9,0400	9,0400	15	136	09:27
POLIMEXMS (PXM)	4,7200	0,96%	4,6500	4,7250	4,5550	129 885	604 025	16:03
POLTREG (PTG)	32,5000	1,56%	32,0000	32,7000	31,5000	576	18 687	15:53
POLWAX (PWX)	1,5650	-2,19%	1,6000	1,6050	1,5650	12 053	19 141	16:02
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	23,3000	0,00%	23,3000	23,3000	23,3000	1	23	09:00
PROJPRZEM (PJP)	16,7000	-1,76%	17,3000	17,3000	16,7000	23	385	14:58
PROTEKTOR (PRT)	1,1800	5,36%	1,1800	1,1800	1,1800	26 913	31 757	15:30
PTWP (PTW)	107,0000	0,00%	107,0000	107,0000	107,0000	52	5 564	15:45
PULAWY (ZAP)	50,0000	-0,79%	50,2000	51,2000	50,0000	1 131	57 284	14:33
PURE (PUR)	8,1900	-0,73%	8,3000	8,4800	7,8700	124 105	1 020 770	16:04
PZU	63,2800	1,41%	62,4000	63,3400	62,1000	1 031 271	64 914 208	16:04
QNATECHNO (QNA)	28,1000	0,36%	28,2000	28,2000	28,1000	408	11 465	15:49
QUANTUM (QNT)	28,0000	2,19%	28,0000	28,0000	28,0000	939	26 292	15:30
QUERCUS (QRS)	11,4500	1,78%	11,5000	11,5000	11,3000	509 112	5 829 135	15:50
RAEN (RAE)	0,3380	1,05%	0,3320	0,3405	0,3280	93 613	31 451	14:58
RAFAMET (RAF)	69,0000	0,73%	68,0000	69,0000	66,5000	492	32 884	11:12
RAINBOW (RBW)	130,2000	0,15%	131,5000	131,5000	128,9000	54 063	7 018 218	16:04
RANKPROGR (RNK)	4,7750	-1,55%	4,7900	4,8200	4,7750	4 935	23 706	15:46
RAWLPLUG (RWL)	16,3500	2,19%	16,0500	16,3500	16,0500	51	829	12:54
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	0,0700	20,69%	0,0700	0,0700	0,0700	9 650	676	13:00
REINO (RNC)	0,9950	-5,24%	1,0300	1,0700	0,9950	21	21	11:20
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1200	855	4 389	11:02
REMAK (RMK)	12,8500	-1,15%	13,0000	13,0000	12,8500	72	926	13:48
RENDER (RND)	79,0000	-1,25%	79,4000	79,4000	79,0000	145	11 478	16:04
ROPCZYCE (RPC)	27,3000	0,00%	27,5000	27,5000	27,3000	15	411	15:13
RYVU (RVU)	30,8000	-1,12%	31,1500	31,5000	30,7000	14 505	450 426	16:04
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,3000	-0,43%	23,4000	23,5000	23,2000	5 273	122 875	15:47
SANPL (SPL)	547,6000	2,28%	538,0000	548,0000	531,0000	27 404	14 836 606	16:03
SANTANDER (SAN)	32,6900	-1,86%	33,8800	33,8800	32,3300	8 603	280 433	15:00
SANWIL (SNW)	1,4000	1,82%	1,3450	1,4000	1,3450	49 785	69 605	15:42
SCPFL (SCP)	156,0000	-1,27%	158,4000	158,4000	156,0000	301	47 241	15:40
SECOGROUP (SWG)	(28,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4600	0,24%	8,4600	8,4600	8,3600	5 503	46 438	16:03
SELENAFM (SEL)	35,1000	-0,28%	35,2000	35,5000	35,1000	133	4 688	15:43
SELVITA (SLV)	35,2000	-0,85%	35,9000	35,9000	34,6000	33 720	1 186 652	16:03
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4790	0,84%	0,4750	0,4800	0,4700	65 431	30 758	15:20
SHOPER (SHO)	48,4000	0,83%	47,9000	48,9000	47,9000	65 320	3 166 995	16:01
SILVAIR-REGS (SVRS)	5,5000	0,00%	5,4500	5,5000	5,4000	21 520	118 210	10:23
SILVANO (SFG)	5,4000	0,75%	5,4000	5,4000	5,4000	29	157	13:58
SIMFABRIC (SIM)	1,6760	-1,99%	1,6660	1,6760	1,6660	5 038	8 403	12:42
SKARBIEC (SKH)	27,6000	-1,43%	27,6000	27,6000	27,6000	53	1 463	13:54
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,4000	5,51%	76,2000	80,8000	75,6000	765	58 392	14:00
SOHODEV (SHD)	(0,3800)	-	-	-	-	-	-	15:30
SONEL (SON)	17,4000	-3,06%	17,6000	17,8500	17,4000	404	7 108	16:04
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	614,0000	0,00%	628,0000	628,0000	612,0000	85	52 228	15:46
STALEXP (STX)	3,1500	1,12%	3,1100	3,1600	3,1050	62 228	195 446	15:53
STALPROD (STP)	251,0000	-1,18%	251,0000	254,0000	251,0000	63	15 834	12:48
STALPROFI (STF)	8,5000	-0,23%	8,5400	8,6000	8,5000	5 415	46 190	14:41
STAPORKOW (ZUK)	3,0600	-1,29%	3,0600	3,0600	3,0600	347	1 062	12:52
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	15:30	Reklama
SUNEX (SNX)	7,4000	0,82%	7,3300	7,7600	7,2100	51 205	376 751	15:49
SYGNITY (SGN)	118,0000	1,72%	116,0000	118,0000	116,0000	1 177	138 386	15:57
SYNEKTIK (SNT)	214,4000	0,19%	215,0000	216,6000	211,0000	16 961	3 630 384	16:03
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:02
TARCZYNSKI (TAR)	119,0000	0,85%	118,0000	119,0000	118,0000	87	10 309	15:33
TATRY (TMR)	92,0000	-2,65%	94,5000	94,5000	92,0000	26	2 432	14:24
TAURONPE (TPE)	8,3820	-0,21%	8,4000	8,4700	8,3140	784 714	6 564 565	16:04
TBULL (TBL)	(4,1600)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,2200	0,32%	6,2200	6,2200	6,2200	2	12	10:14
TERMOREX (TRR)	0,7100	0,00%	0,7100	0,7100	0,7100	130	92	11:32
TESGAS (TSG)	2,2500	-0,44%	2,2600	2,2600	2,2000	2 451	5 434	15:07
TEXT (TXT)	59,6000	-0,25%	60,0000	60,2500	59,0000	67 771	4 039 363	16:04
TORPOL (TOR)	39,7000	-0,75%	40,2000	40,2000	39,4000	3 638	145 196	15:57
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	10,3200	0,58%	10,3000	10,3800	10,2000	49 449	508 677	16:03
TRAKCJA (TRK)	2,3550	-0,63%	2,3800	2,3850	2,3200	237 877	559 678	16:03
TRANSPOL (TRN)	4,0200	0,50%	4,1800	4,1800	4,0200	231	930	12:31
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	80,4000	0,50%	80,2000	81,0000	79,9000	19 660	1 580 761	15:50
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,6500	-0,85%	11,7500	11,7500	11,2500	1 424	16 564	15:08
UNFOLD (UNF)	1,1000	-1,79%	1,1300	1,2400	1,1000	24 683	29 138	14:54
UNIBEP (UNI)	11,1500	-0,45%	11,2000	11,2500	11,0000	5 261	58 288	16:03
UNICREDIT (UCG)	272,2000	-0,11%	273,0000	273,0000	272,2000	34	9 258	09:47
UNIMA (U2K)	8,8600	-1,12%	8,7800	8,8600	8,4000	4 161	35 986	14:03
UNIMOT (UNT)	149,2000	-1,71%	153,6000	153,6000	149,0000	3 000	450 694	15:54
URTESTE (URT)	52,4000	0,00%	52,4000	52,4000	52,4000	1	52	09:12
VERCOM (VRC)	127,4000	3,58%	123,4000	127,4000	123,2000	6 254	784 735	16:04
VIGOPHOTN (VGO)	453,0000	-0,22%	454,0000	454,0000	449,0000	272	122 448	15:46
VINDEXUS (VIN)	11,6000	-2,11%	11,6500	11,8000	11,5000	3 213	37 327	15:35
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	15:30
VIVID (VVD)	0,5560	0,00%	0,5460	0,5580	0,5400	5 064	2 763	13:58
VOTUM (VOT)	45,6500	1,22%	44,8000	45,8000	44,8000	5 600	254 785	15:45
VOXEL (VOX)	180,0000	2,86%	178,0000	180,0000	175,4000	1 293	231 727	16:03
VRG	4,2500	1,92%	4,1700	4,3000	4,1700	4 354 870	18 507 327	15:43
WARIMPEX (WXF)	2,6100	-1,14%	2,6400	2,6400	2,5800	4 202	10 956	14:35
WASKO (WAS)	1,8000	-0,55%	1,7950	1,8000	1,7950	89	160	13:21
WAWEL (WWL)	640,0000	-0,62%	648,0000	648,0000	640,0000	64	40 988	15:59
WIELTON (WLT)	6,4900	1,41%	6,3700	6,5000	6,3700	139 047	898 542	16:00
WIKANA (WIK)	7,2000	0,00%	7,0000	7,2000	7,0000	401	2 807	14:59
WIRTUALNA (WPL)	76,4000	-1,42%	78,0000	78,0000	76,0000	16 725	1 287 740	16:03
WITTCHEN (WTN)	18,4000	0,33%	18,3400	18,4600	18,0600	6 617	121 327	16:02
XPLUS (XPL)	3,6600	-1,08%	3,7200	3,7200	3,6600	505	1 855	11:20
XTPL (XTP)	84,2000	0,36%	83,8000	84,6000	82,1000	298	25 077	15:53
XTRADEBDM (XTB)	75,0200	1,43%	74,0000	75,2600	73,5000	250 135	18 694 427	16:04
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,0800	0,14%	21,1700	21,2200	20,9400	414 037	8 730 019	16:02
ZAMET (ZMT)	0,8260	-1,43%	0,8380	0,8380	0,8260	9 991	8 294	16:00
ZEPAK (ZEP)	23,4000	-1,06%	23,5000	23,7500	23,2000	13 342	311 922	16:02
ZREMB (ZRE)	7,2500	-1,89%	7,3900	7,3900	7,1200	31 164	224 841	15:48
ZUE	9,9600	0,40%	9,9800	9,9800	9,9000	1 580	15 708	14:27

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.