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	105 947,67	0,44%	106 029,72	106 201,73	105 669,62	105 479,27	1 406 892 468	15:47
WIG20	2 886,98	0,88%	2 875,78	2 890,62	2 872,77	2 861,78	1 232 678 604	16:02
WIG30	3 744,94	0,64%	3 745,63	3 751,83	3 730,95	3 721,14	1 343 901 744	16:02
mWIG40	8 018,05	-0,63%	8 067,12	8 088,65	8 013,07	8 069,02	186 237 745	15:47
sWIG80	28 740,80	0,08%	28 734,48	28 796,07	28 630,97	28 716,98	25 968 324	15:47
WIG-BANKI	16 967,97	1,08%	16 911,65	16 992,25	16 852,02	16 786,92	330 878 219	15:47
WIG-BUDOW	8 138,04	-0,44%	8 195,50	8 203,15	8 082,14	8 174,00	31 331 809	15:47
WIG-CHEMIA	9 146,37	0,04%	9 147,75	9 229,72	9 090,21	9 142,91	2 107 093	15:47
WIG-ENERG	4 400,30	-1,25%	4 468,25	4 477,01	4 394,83	4 456,02	63 483 471	15:47
WIG-INFO	10 329,78	-1,54%	10 519,57	10 519,59	10 288,45	10 491,55	32 031 598	15:47
WIG-MEDIA	7 257,82	-0,46%	7 315,83	7 378,19	7 244,95	7 291,57	1 242 739	15:47
WIG-NRCHOM	5 278,06	1,31%	5 211,14	5 279,93	5 180,09	5 209,78	4 001 413	15:47
WIG-PALIWA	9 369,74	1,41%	9 286,30	9 400,77	9 266,42	9 239,65	172 416 506	15:47
WIG-Poland	110 846,60	0,54%	110 566,34	110 846,60	110 566,34	110 247,65	1 391 578 081	15:15
WIG-SPOZYW	3 003,93	-1,09%	3 034,69	3 034,69	2 997,41	3 036,98	751 350	15:47
WIG20lev	577,83	1,63%	574,02	579,92	572,82	568,54	1 181 424 634	15:47
WIG20short	2 916,20	-0,80%	2 926,06	2 929,15	2 910,81	2 939,60	1 181 424 634	15:47
GPWB-B1Y3Y	1 262,57	-0,01%	1 262,57	1 262,57	1 262,57	1 262,70	-	10:15
GPWB-B1Y4Y	1 266,93	-0,02%	1 266,93	1 266,93	1 266,93	1 267,21	-	10:15
GPWB-B1Y5Y	1 271,88	-0,03%	1 271,88	1 271,88	1 271,88	1 272,32	-	10:15
GPWB-B3Y5Y	1 283,67	-0,05%	1 283,67	1 283,67	1 283,67	1 284,36	-	10:15
GPWB-B5Y	1 276,79	-0,13%	1 276,79	1 276,79	1 276,79	1 278,41	-	10:15
GPWB-BWZ	1 268,99	0,01%	1 268,99	1 268,99	1 268,99	1 268,85	-	10:15
INNOVATOR	1 735,81	0,19%	1 735,81	1 735,81	1 735,81	1 732,50	284 325 922	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	186 304 354	11:00
mWIG40TR	12 407,18	-0,63%	12 484,48	12 516,43	12 399,48	12 486,05	186 237 745	15:47
mWIG40TRlv	19 594,36	-1,28%	19 840,11	19 941,68	19 569,88	19 847,68	186 237 745	15:47
mWIG40TRsh	2 321,72	0,66%	2 307,44	2 323,15	2 301,54	2 306,55	186 237 745	15:47
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	25 977 914	11:00
sWIG80TR	44 408,33	0,08%	44 398,56	44 493,72	44 238,61	44 371,52	25 968 324	15:47
WIG140	2 055,23	0,45%	2 057,01	2 060,34	2 049,78	2 046,09	1 391 187 644	15:47
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 181 517 468	11:00
WIG20TR	6 194,24	0,82%	6 173,65	6 205,52	6 167,19	6 143,61	1 181 424 634	15:47
WIG20TRlev	5 303,26	1,64%	5 268,29	5 322,42	5 257,31	5 217,94	1 181 424 634	15:47
WIG20TRsht	2 732,60	-0,80%	2 741,84	2 744,73	2 727,55	2 754,59	1 181 424 634	15:47
WIG30TR	7 887,07	0,55%	7 895,67	7 908,73	7 864,72	7 844,04	1 285 573 705	15:47
WIG-CEE	2 424,02	0,26%	2 427,26	2 427,26	2 424,02	2 417,80	557 813	15:15
WIGdiv	2 355,88	0,40%	2 358,35	2 362,77	2 341,19	2 346,44	292 226 402	15:47
WIGdivplus	2 153,01	0,67%	2 152,17	2 155,57	2 143,04	2 138,72	567 652 528	15:47
WIG.GAMES	18 213,55	-0,11%	18 281,37	18 447,68	18 116,30	18 232,79	35 776 423	15:47
WIG-GORNIC	4 378,86	0,65%	4 400,50	4 407,70	4 359,92	4 350,71	50 334 671	15:47
WIG-GRY	23 219,62	-0,28%	23 508,75	23 668,50	23 211,96	23 284,74	37 414 006	15:47
WIGind	17 367,07	0,04%	17 385,29	17 414,76	17 290,13	17 359,96	11 107 996	15:47
WIG-LEKI	3 328,61	-1,55%	3 392,74	3 411,94	3 319,01	3 381,03	1 335 700	15:47
WIGmed	18 343,22	-0,33%	18 447,69	18 484,81	18 306,83	18 403,99	12 864 442	15:47
WIG-MOTO	8 713,72	0,04%	8 739,99	8 776,99	8 703,25	8 710,65	4 418 697	15:47
WIG.MS-BAS	17 422,76	-0,60%	17 593,37	17 658,81	17 403,45	17 528,56	111 165 800	15:47
WIG.MS-ECM	8 806,71	-0,11%	8 839,34	8 894,46	8 800,93	8 816,52	356 627 774	15:47
WIG.MS-FIN	20 339,81	1,55%	20 131,01	20 345,02	20 125,91	20 029,86	437 824 503	15:47
WIG-ODZIEZ	11 096,24	0,23%	11 161,71	11 161,71	10 959,75	11 070,34	78 117 751	15:47
WIGtechTR	18 755,17	-0,90%	18 979,92	18 992,68	18 742,02	18 925,01	85 666 442	15:47
WIG-Ukrain	542,24	-1,97%	547,17	547,17	542,24	553,15	385 247	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6500	0,38%	2,5800	2,6700	2,5700	8 617	22 738	15:03	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	20	16	15:30
11BIT (11B)	201,6000	-1,27%	204,2000	206,0000	199,8000	13 209	2 670 865	15:47
3RGAMES (3RG)	0,8160	-0,24%	0,8180	0,8200	0,7900	26 026	21 215	15:39
4MASS (4MS)	4,3300	0,00%	4,3000	4,3500	4,3000	27 974	121 093	15:44
ABPL (ABE)	99,0000	1,02%	98,4000	99,6000	98,2000	3 507	347 486	15:21
ACAUTOGAZ (ACG)	30,9000	0,98%	30,5000	30,9000	30,1000	561	17 128	15:25
ACTION (ACT)	24,5500	2,72%	23,9000	24,7500	23,9000	14 285	344 335	15:35
ADIUVO (ADV)	0,8740	-4,38%	0,9140	0,9140	0,8700	37 086	32 657	13:45
AGORA (AGO)	9,7400	0,62%	9,7800	9,7800	9,6800	2 867	27 796	15:39
AGROTON (AGT)	4,5600	-2,98%	4,7100	4,7600	4,5600	1 364	6 332	15:37
AIGAMES (ALG)	0,8900	-0,89%	0,8960	0,8980	0,8700	10 949	9 777	14:51
AILLERON (ALL)	21,0000	-0,24%	21,0500	21,0500	20,7500	2 743	57 533	15:43
AIRWAY (AWM)	0,3935	-4,49%	0,4125	0,4230	0,3905	1 430 961	571 124	15:45
ALIOR (ALR)	100,3500	1,40%	98,6800	101,0500	98,6800	310 492	31 139 645	15:47
ALLEGRO (ALE)	34,8350	0,97%	34,7000	35,0600	34,5050	4 578 461	159 721 572	15:47
ALTA (AAT)	2,0300	-0,49%	2,0800	2,0800	2,0200	5 227	10 651	15:40
ALTUSTFI (ALI)	2,1800	4,81%	2,0900	2,1800	2,0900	942	1 980	10:29
AMBRA (AMB)	21,2000	-0,93%	21,4500	21,4500	21,2000	2 006	42 751	15:43
AMICA (AMC)	60,5000	-1,14%	61,2000	61,2000	60,3000	581	35 199	15:40
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,7400	-0,38%	15,9200	16,0000	15,6800	54 334	857 263	15:41
ANSWEAR (ANR)	28,6000	3,06%	28,2000	28,8000	27,8500	58 090	1 644 745	15:47
APATOR (APT)	21,3000	2,16%	20,9000	21,3000	20,7000	13 629	286 693	15:42
APLISENS (APN)	18,9500	0,00%	18,9500	18,9500	18,6500	301	5 674	14:30
APSENERGY (APE)	3,0400	2,70%	2,9600	3,0400	2,9600	983	2 926	13:59
ARCHICOM (ARH)	45,2000	1,80%	45,2000	45,7000	44,5000	8 834	395 835	15:28
ARCTIC (ATC)	11,4000	0,71%	11,4400	11,4400	11,1200	71 207	805 913	15:47
ARLEN (ARL)	37,1500	0,13%	37,4000	37,4750	37,1000	12 536	467 283	15:47
ARTIFEX (ART)	15,2000	-0,52%	15,3400	15,3400	15,2000	2 484	37 973	15:41
ASBIS (ASB)	26,6800	3,33%	25,8200	26,9400	25,8000	150 424	3 996 080	15:47
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:26
ASSECOBS (ABS)	89,0000	1,83%	86,6000	89,8000	85,8000	2 479	218 596	15:23
ASSECOPOL (ACP)	224,2000	-2,69%	230,4000	231,6000	222,4000	85 027	19 203 378	15:47
ASSECOSEE (ASE)	79,9000	-1,36%	81,6000	82,8000	79,0000	3 179	255 099	15:39
ASTARTA (AST)	51,5000	-0,39%	51,8000	52,0000	50,5000	4 368	224 593	15:27
ATAL (1AT)	65,3000	0,77%	64,9000	65,8000	64,8000	7 473	488 357	15:42
ATENDE (ATD)	3,2000	-1,23%	3,2400	3,2400	3,2000	9 785	31 628	15:21
ATLANTAPL (ATP)	15,6000	0,00%	15,6000	15,6000	15,6000	35	546	14:32
ATLANTIS (ATS)	2,2500	0,00%	2,2300	2,2500	2,2300	350	781	15:14
ATMGRUPA (ATG)	3,7600	0,27%	3,7500	3,8100	3,7000	4 633	17 318	15:28
ATREM (ATR)	44,8000	5,66%	42,4000	45,0000	42,2000	28 063	1 236 219	15:46
AUTOPARTN (APR)	20,6000	-0,72%	20,6500	21,0000	20,5500	65 782	1 364 117	15:46
BBIDEV (BBD)	5,2500	-3,67%	5,4500	5,5000	5,2500	2 087	11 130	14:47
BENEFIT (BFT)	3 120,0000	-0,95%	3 170,0000	3 180,0000	3 120,0000	1 389	4 380 130	15:47
BEST (BST)	24,0000	-4,00%	23,4000	24,8000	23,4000	2 005	47 427	15:38
BETACOM (BCM)	4,7800	2,14%	4,6800	4,7800	4,6400	3 143	14 834	13:34
BIGCHEESE (BCS)	14,0000	1,60%	13,7800	14,1800	13,6000	14 895	207 396	15:42
BIOCELTIX (BCX)	100,0000	-0,40%	100,4000	101,0000	99,6000	4 551	454 958	15:29
BIOMAXIMA (BMX)	14,2000	-3,07%	14,6000	14,6000	14,1500	3 631	52 084	15:42
BIOMEDLUB (BML)	5,0000	-1,38%	5,0700	5,0700	4,9600	106 691	531 807	15:46
BIOPLANET (BIP)	18,4000	0,00%	18,1000	18,4000	18,1000	11	199	09:30
BIOTON (BIO)	4,1200	-0,96%	4,1600	4,1600	4,1200	8 479	35 011	15:18
BLOOBER (BLO)	30,0500	0,50%	29,9000	30,2000	29,6500	10 502	315 145	15:45
BNPPPL (BNP)	103,5000	-4,17%	104,0000	105,0000	102,5000	75 371	7 815 191	15:41
BOGDANKA (LWB)	24,3500	-1,42%	24,7000	24,8000	24,0500	16 556	404 519	15:47
BOOMBIT (BBT)	7,0600	4,44%	6,7800	7,3800	6,7800	22 164	155 743	15:45
BORYSZEW (BRS)	6,4000	-3,03%	6,6000	6,6400	6,4000	43 615	282 000	15:40
BOS	10,2200	0,20%	10,2600	10,3800	10,2200	4 822	49 575	15:46
BOWIM (BOW)	4,4900	-0,22%	4,5600	4,6000	4,4900	5 761	26 229	15:42
BRAND24 (B24)	54,0000	0,00%	54,0000	54,0000	54,0000	47	2 538	10:47
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	540,0000	-1,10%	545,2000	549,4000	535,4000	44 796	24 233 100	15:47
BUMECH (BMC)	8,6100	-0,23%	8,6300	8,7400	8,6100	10 605	91 587	15:17
CAPITAL (CPA)	0,2380	3,48%	0,2380	0,2380	0,2380	1 500	357	15:30
CAPITEA (CAP)	0,4785	0,31%	0,4670	0,4800	0,4670	86 188	41 193	15:35
CAPTORTX (CTX)	38,0000	2,70%	37,3000	38,0000	37,1000	7 576	284 788	15:19
CASPAR (CSR)	5,7500	-0,86%	5,8000	5,8000	5,7500	120	690	13:24
CAVATINA (CAV)	16,1500	0,94%	16,0000	16,1500	15,9500	993	15 841	14:17
CCC	200,1000	0,40%	199,0500	202,2000	194,7500	149 802	29 790 590	15:46
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	273,1000	-0,33%	274,5000	280,0000	273,0000	111 117	30 536 598	15:47
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	9,7500	27	265	09:56
CELTIC (CPD)	4,4200	-3,91%	4,6000	4,8000	4,4000	22 822	102 791	15:39
CEZ	207,6000	-0,19%	208,0000	210,0000	207,6000	106	22 098	13:24
CFI	(0,1690)	-	-	-	-	-	-	15:30
CIGAMES (CIG)	2,3900	5,52%	2,2650	2,4000	2,2650	744 713	1 737 351	15:47
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	15:30
CLNPHARMA (CLN)	22,9000	-2,55%	23,5000	23,8000	22,7500	20 981	485 654	15:45
CLOUD (CLD)	49,0000	2,51%	48,0000	49,0000	48,0000	302	14 738	15:22
COALENERG (CLE)	1,7250	-1,43%	1,7200	1,7700	1,7100	22 153	38 149	15:29
COGNOR (COG)	7,4600	-1,71%	7,5900	7,5900	7,3500	32 122	239 472	15:45
COLUMBUS (CLC)	6,8700	-0,43%	6,8500	6,9900	6,6700	77 156	523 228	15:33
COMP (CMP)	237,0000	1,72%	230,0000	237,0000	230,0000	624	146 435	15:44
COMPERIA (CPL)	(4,9800)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0800	-1,82%	1,1000	1,1000	1,0400	43 859	46 053	13:47
CORMAY (CRM)	0,5120	-1,54%	0,5120	0,5120	0,5100	12 255	6 251	15:23
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	467,0000	2,41%	463,0000	470,0000	460,0000	514	239 006	15:37
CREOTECH (CRI)	285,0000	-1,89%	290,0000	290,0000	283,0000	1 924	548 712	15:42
CYBERFLKS (CBF)	164,6000	-0,48%	165,0000	165,6000	163,2000	2 431	398 485	15:41
CYFRPLSAT (CPS)	16,7100	-2,57%	17,1750	17,1900	16,6600	502 807	8 450 042	15:46
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	47,5000	0,21%	46,7000	49,9000	46,3000	14 577	702 091	15:46
DATAWALK (DAT)	120,8400	-1,03%	122,0200	127,2400	120,8400	10 280	1 268 859	15:46
DBENERGY (DBE)	12,8000	-0,39%	12,8500	12,8500	12,8000	7	90	13:44
DEBICA (DBC)	82,9000	0,00%	82,9000	83,0000	82,6000	636	52 682	15:44
DECORA (DCR)	74,0000	-0,54%	75,2000	75,2000	71,0000	1 821	133 417	15:40
DEKPOL (DEK)	63,2000	-1,86%	64,2000	64,4000	63,2000	1 193	76 195	15:12
DELKO (DEL)	6,8000	0,00%	6,8000	6,8400	6,7400	1 904	12 917	14:45
DEVELIA (DVL)	7,3100	-0,14%	7,3100	7,4900	7,2900	39 479	290 476	15:47
DGA	19,5000	0,00%	19,6000	19,7500	19,1000	970	18 894	14:40
DIAG (DIA)	162,4000	0,28%	161,6000	163,5500	161,0500	8 989	1 459 755	15:43
DIGITANET (DIG)	84,0000	0,48%	83,6000	84,0000	82,3000	2 107	176 607	15:42
DIGITREE (DTR)	14,6000	-8,18%	15,5000	15,5000	14,0000	712	10 635	12:40
DINOPL (DNP)	526,0000	0,31%	524,0000	530,2000	523,4000	299 955	157 817 824	15:47
DMGROUP (DMG)	3,7700	-0,26%	3,7800	3,7800	3,7200	808	3 013	15:30
DOMDEV (DOM)	242,5000	4,53%	232,0000	246,5000	226,5000	10 049	2 406 467	15:47
DRAGOENT (DGE)	(21,7000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,2500	-1,73%	31,5500	31,8500	31,0000	4 579	142 749	15:42
ECHO (ECH)	5,1200	-0,78%	5,1200	5,1600	5,1200	1 857	9 518	15:25
EDINVEST (EDI)	5,8000	0,00%	5,8000	5,8000	5,6000	668	3 855	15:40
EFEKT (EFK)	5,1500	3,41%	5,1500	5,1500	5,1500	1 741	8 966	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,3000	2,16%	46,3000	47,6000	45,7000	16 923	789 491	15:47
ELKOP (EKP)	2,5200	-0,79%	2,5400	2,5400	2,4200	2 326	5 667	15:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	0,00%	2,8000	2,8000	2,8000	1 000	2 800	15:30
ENEA (ENA)	20,2400	-1,27%	20,1400	20,6000	20,1400	391 006	7 943 366	15:46
ENELMED (ENE)	19,5000	-1,02%	19,5000	19,5000	19,5000	2	39	09:00
ENERGA (ENG)	12,6000	0,00%	12,6000	12,7000	12,5400	35 393	446 712	15:32
ENERGOINS (ENI)	2,1800	1,87%	2,1200	2,1800	2,1200	12 738	27 220	14:09
ENTER (ENT)	56,5000	-0,70%	56,9000	56,9000	56,2000	4 196	237 151	15:30
EQUNICO (EQU)	0,7720	-0,26%	0,7740	0,7740	0,7040	103 345	76 775	15:30
ERBUD (ERB)	33,5000	0,90%	33,2000	33,8000	33,2000	2 262	75 931	15:07
ERG	48,8000	3,83%	47,0000	48,8000	46,0000	192	9 008	13:27
ESOTIQ (EAH)	36,1000	0,28%	36,0000	36,1000	35,8000	355	12 804	15:22
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0600	-3,07%	5,2200	5,2200	4,9300	123 965	622 331	15:40
EUROCASH (EUR)	8,3550	-0,30%	8,3800	8,4750	8,3300	99 213	831 140	15:42
EUROHOLD (EHG)	2,2800	-0,87%	2,2800	2,2800	2,2800	636	1 450	15:32
EUROTEL (ETL)	22,8000	0,88%	22,6000	23,3000	22,6000	2 411	55 405	15:25
FABRITY (FAB)	27,0000	0,00%	26,9000	27,0000	26,6000	416	11 120	13:22
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	10,9000	-5,63%	11,5500	11,5500	10,9000	929	10 249	14:38
FERRO (FRO)	37,4000	1,36%	36,9000	37,5000	36,9000	2 273	84 789	15:29
FMG	119,5000	-2,85%	122,5000	122,5000	115,5000	561	65 184	14:33
FON	#0,9040	-8,69%	-	-	-	-	-	10:15
FORTE SA (FTE)	30,8000	1,65%	30,3000	30,8000	30,0000	666	20 265	14:38
Reklama
GAMEOPS (GOP)	17,9800	-0,11%	18,0000	18,1000	17,8600	988	17 795	15:00	Reklama
GAMFACTOR (GIF)	7,0800	-1,67%	7,1400	7,2000	7,0200	25 345	180 628	15:23
GENOMTEC (GMT)	6,9900	-0,14%	6,8800	7,0000	6,8300	7 832	53 937	15:36
GETIN (GTN)	0,4880	64,86%	0,4480	0,4880	0,3830	9 548 115	4 199 392	15:46
GIGROUP (GIG)	2,1000	-0,94%	2,1200	2,1200	2,0600	155	323	15:22
GOBARTO (GOB)	25,1000	0,00%	25,9000	25,9000	25,1000	5	128	15:01
GPW	53,1000	1,63%	52,3000	53,4500	52,3000	59 067	3 136 724	15:45
GREENX (GRX)	1,7380	-0,11%	1,7400	1,7460	1,7220	240 081	416 464	15:46
GRENEVIA (GEA)	2,6800	1,52%	2,6400	2,7050	2,6400	15 450	41 533	15:47
GRODNO (GRN)	10,1000	-0,49%	10,2500	10,3000	10,1000	1 642	16 657	15:47
GRUPAAZOTY (ATT)	22,6800	-0,35%	22,7600	23,0600	22,5400	81 358	1 848 391	15:42
GRUPRACUJ (GPP)	63,1000	0,96%	63,8000	63,9000	62,0000	21 849	1 363 933	15:36
GTC	4,0900	0,99%	4,0400	4,0900	4,0100	900	3 657	12:37
HANDLOWY (BHW)	111,4000	-1,24%	112,8000	113,2000	111,0000	48 233	5 387 245	15:47
HARPER (HRP)	6,0600	0,00%	6,0600	6,0600	5,9600	1 503	8 998	15:33
HELIO (HEL)	27,0000	0,75%	27,3000	27,3000	26,8000	1 588	42 859	15:18
HERKULES (HRS)	1,3000	0,00%	1,3000	1,3300	1,2500	78 714	101 672	15:25
HUUUGE-S144 (HUGE)	19,4800	-1,02%	19,6600	19,6800	19,1400	15 679	306 347	15:44
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	75	1 568	13:57
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	110	30	15:30
IBSM (IBS)	75,6000	0,80%	74,8000	75,6000	74,8000	10	754	15:10
IDMPL (IDM)	0,6000	-4,76%	0,6350	0,6350	0,6000	1 508	957	10:24
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,2500	-0,38%	26,3500	26,4500	26,1500	695	18 292	15:45
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,6000	-3,38%	29,7000	29,7000	28,4000	1 434	41 175	15:16
IMMOBILE (GKI)	3,6600	3,68%	3,5000	3,7400	3,4400	53 372	194 280	15:20
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	1 004	1 235	15:24
IMS	3,8300	-1,03%	3,8700	3,8700	3,8300	5 039	19 397	15:36
INC	1,8150	0,00%	1,8650	1,8850	1,8150	6 363	11 752	15:22
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	317,5000	0,95%	315,0000	318,0000	311,0000	8 904	2 817 320	15:46
INPRO (INP)	7,1000	-0,70%	7,3000	7,3000	7,1000	853	6 060	14:03
INSTALKRK (INK)	39,6000	-1,25%	40,2000	40,2000	39,6000	811	32 479	15:34
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,0600	-0,96%	2,0600	2,1400	2,0600	13 320	27 498	15:18
INTERCARS (CAR)	586,0000	0,17%	585,0000	591,0000	585,0000	5 165	3 024 228	15:45
INTERSPPL (IPO)	0,3710	-3,39%	0,3770	0,3770	0,3700	13 101	4 856	15:41
INTROL (INL)	7,0000	0,00%	6,9600	7,0000	6,8800	2 196	15 289	15:37
IPOPEMA (IPE)	2,7000	0,37%	2,7900	2,7900	2,6700	212	569	09:56
IZOBLOK (IZB)	29,0000	5,84%	27,2000	29,0000	27,2000	4 380	120 936	15:30
IZOLACJA (IZO)	3,7600	-3,59%	3,9000	3,9000	3,7600	1 940	7 382	13:44
IZOSTAL (IZS)	2,5400	0,00%	2,5400	2,5400	2,5400	11 602	29 469	15:26
JRH	4,7900	1,91%	4,6800	4,7900	4,6800	2 328	11 091	14:29
JSW	22,7700	-0,35%	22,8500	23,1100	22,5500	128 767	2 933 719	15:46
JWWINVEST (JWW)	2,8800	-0,69%	2,9000	2,9300	2,8600	3 626	10 584	14:41
KCI	0,8800	0,92%	0,8740	0,8840	0,8660	25 477	22 362	15:03
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,3000	0,58%	17,2000	17,3600	17,1600	3 931	67 685	14:50
KETY (KTY)	903,0000	0,22%	901,0000	912,5000	900,0000	2 926	2 651 733	15:46
KGHM (KGH)	132,2500	0,65%	131,4000	133,3000	131,4000	352 212	46 707 114	15:47
KGL	13,9000	-2,80%	14,3000	14,3000	13,9000	20	282	14:57
KINOPOL (KPL)	16,1500	-0,92%	16,3000	16,3000	16,0000	7 797	125 949	15:46
KOGENERA (KGN)	57,6000	-0,69%	58,2000	58,3000	57,0000	2 425	140 257	15:45
KOMPAP (KMP)	28,0000	9,38%	25,8000	28,0000	25,6000	2 318	60 484	15:38
KOMPUTRON (KOM)	5,7800	0,00%	5,8600	5,8800	5,7200	1 478	8 548	15:45
KPPD (KPD)	31,4000	3,29%	30,4000	31,4000	30,0000	256	7 786	13:35
KRAKCHEM (KCH)	0,9240	-2,53%	0,9480	0,9680	0,9240	1 653	1 552	09:44
KRKA (KRK)	832,0000	0,00%	854,0000	860,0000	832,0000	66	55 390	15:30
KRUK (KRU)	405,0000	1,48%	402,5000	407,6000	402,5000	16 023	6 478 335	15:47
KRVITAMIN (KVT)	9,7400	-1,02%	9,8800	9,8800	9,7400	1 914	18 684	13:35
KSGAGRO (KSG)	2,6500	-1,12%	2,6800	2,6800	2,6300	8 592	22 821	15:46
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6500	-4,90%	1,6500	1,6500	1,6500	4 102	6 768	13:42
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	37	105	14:23
LENTEX (LTX)	7,5000	1,63%	7,4000	7,5000	7,4000	7 531	56 135	15:35
LESS (LES)	0,2480	-0,40%	0,2500	0,2500	0,2320	5 810	1 375	12:18
LIBET (LBT)	1,4200	1,43%	1,4350	1,4350	1,3300	3 307	4 460	15:24
LOKUM (LKD)	20,8000	0,00%	21,3000	21,3000	20,8000	32	670	14:54
Reklama
LPP	14 510,0000	0,31%	14 505,0000	14 660,0000	14 355,0000	3 189	46 153 020	15:47	Reklama
LSISOFT (LSI)	23,6000	2,61%	23,0000	23,6000	23,0000	639	14 818	15:44
LUBAWA (LBW)	8,6050	0,64%	8,5500	8,7600	8,5000	205 386	1 775 329	15:47
MABION (MAB)	10,0600	0,60%	10,1200	10,1600	10,0000	21 140	213 745	15:46
MAKARONPL (MAK)	19,2000	-1,84%	19,5600	19,5800	19,2000	1 349	26 061	15:44
MANGATA (MGT)	69,2000	-0,86%	69,8000	69,8000	67,2000	277	18 992	13:55
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,2600	0,28%	7,3000	7,3200	7,2400	3 001	21 884	15:27
MAXCOM (MXC)	6,5800	-0,60%	6,6400	6,6400	6,3000	462	3 004	15:19
MBANK (MBK)	792,0000	0,99%	781,0000	799,6000	781,0000	11 363	9 000 783	15:46
MBWS (MBW)	13,0000	-5,11%	13,7000	13,7000	13,0000	17	222	12:30
MCI	28,2000	0,71%	28,0000	28,3000	27,8000	35 677	1 005 125	15:40
MDIENERGIA (MDI)	1,1800	-2,88%	1,2100	1,2400	1,1400	20 265	23 600	14:33
MEDICALG (MDG)	28,2000	8,46%	26,4000	28,7000	26,0000	87 164	2 403 386	15:46
MEDINICE (ICE)	7,6600	-1,79%	7,7000	7,7900	7,6600	3 239	24 893	15:20
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	29,3000	0,00%	29,2000	29,3000	28,9000	1 352	39 551	14:39
MERCATOR (MRC)	47,8000	-0,21%	47,5000	47,9500	47,1500	2 671	126 723	15:34
MERCOR (MCR)	24,4000	-0,41%	24,8000	24,8000	24,4000	7	172	15:47
MEXPOLSKA (MEX)	3,6400	-3,96%	3,7900	3,7900	3,6400	98	358	15:24
MFO	37,0000	-0,80%	37,5000	37,6000	37,0000	2 550	95 514	15:23
MILKILAND (MLK)	1,7100	-3,93%	1,6900	1,7400	1,6900	30 552	52 178	15:42
MILLENNIUM (MIL)	14,4400	-1,70%	14,6900	14,7900	14,3700	1 569 555	22 711 059	15:47
MIRACULUM (MIR)	0,8900	-0,89%	0,8980	0,8980	0,8900	1 733	1 556	09:15
MIRBUD (MRB)	14,2200	3,04%	13,8800	14,3300	13,7100	203 641	2 869 226	15:46
MLPGROUP (MLG)	84,2000	0,96%	84,0000	84,2000	82,2000	387	31 967	15:39
MLSYSTEM (MLS)	17,5000	0,11%	17,2400	17,5000	17,2400	2 185	38 140	15:46
MOBRUK (MBR)	300,5000	1,86%	297,0000	303,5000	292,0000	6 273	1 872 946	15:47
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,8400	0,00%	31,1000	31,8400	31,1000	2 341	73 741	14:53
MOLECURE (MOC)	5,8100	-2,84%	5,9700	6,0400	5,6800	46 130	269 210	15:42
MONNARI (MON)	4,7500	-1,45%	4,8200	4,8200	4,7200	6 432	30 642	15:43
MOSTALPLC (MSP)	15,3000	-1,61%	15,8000	15,8000	15,3000	674	10 342	13:35
MOSTALWAR (MSW)	7,9000	0,77%	7,9000	7,9000	7,8000	1 642	12 867	13:24
MOSTALZAB (MSZ)	5,6900	0,18%	5,6900	5,7000	5,6700	22 643	128 924	15:08
MOVIEGAME (MOV)	15,1800	-1,94%	15,3200	15,4000	15,1600	796	12 113	13:57
MURAPOL (MUR)	39,3000	0,51%	39,0000	39,4000	39,0000	3 608	141 530	15:39
MUZA (MZA)	12,7500	-6,93%	13,3000	13,7000	12,0000	7 455	93 204	15:29
MWTRADE (MWT)	(3,5400)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,6700	-0,37%	2,6650	2,7500	2,6300	14 217	37 896	15:35
NEUCA (NEU)	686,0000	0,29%	690,0000	690,0000	682,0000	501	343 635	15:44
NEWAG (NWG)	69,8000	-0,29%	69,9000	70,0000	69,0000	3 700	258 010	15:41
NEXITY (NXG)	1,7600	-10,20%	1,8600	1,9600	1,7400	1 587	2 906	15:38
NOCTILUCA (NCL)	103,0000	0,00%	103,0000	105,0000	102,0000	2 811	291 770	15:44
NOVATURAS (NTU)	7,7600	-1,27%	7,7600	7,7600	7,7600	12	93	09:38
NOVAVISGR (NVG)	1,2740	-1,85%	1,2900	1,2900	1,2620	17 611	22 638	15:43
NOVITA (NVT)	95,6000	0,63%	95,6000	95,6000	95,0000	4	382	15:04
NTCAPITAL (NTC)	0,6360	0,32%	0,6160	0,6360	0,6160	15 360	9 526	12:35
NTTSYSTEM (NTT)	9,6600	1,26%	9,5200	9,9000	9,5200	2 238	21 576	14:53
ODLEWNIE (ODL)	9,1000	-1,09%	9,1000	9,1000	9,0600	224	2 032	15:13
ONDE (OND)	10,0800	0,00%	10,0200	10,2200	9,9400	22 627	227 276	15:34
ONESANO (ONO)	0,9080	-3,61%	0,9100	0,9380	0,9060	6 827	6 220	15:20
OPONEO.PL (OPN)	94,8000	1,07%	94,0000	95,0000	94,0000	3 828	361 844	15:28
OPTEAM (OPM)	(3,8200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,1280	-1,08%	9,2500	9,3340	9,1040	445 636	4 085 763	15:47
ORCOGROUP (OPG)	4,2200	0,96%	4,6800	4,9000	4,2200	11 811	55 941	14:45
ORZBIALY (OBL)	39,0000	0,52%	39,0000	39,0000	39,0000	101	3 939	15:30
OTLOG (OTS)	15,2400	-0,26%	15,1800	15,3400	15,0600	660	10 011	14:44
OTMUCHOW (OTM)	5,2800	1,15%	5,2800	5,2800	5,2800	3	16	09:00
PAMAPOL (PMP)	2,6000	-3,35%	2,6100	2,6100	2,6000	600	1 560	09:02
PANOVA (NVA)	(15,8000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	60,0000	0,00%	60,0000	61,6000	59,2000	3 703	222 578	15:36
PATENTUS (PAT)	3,3800	-4,79%	3,5600	3,5600	3,3400	22 966	77 560	15:38
PBG	#0,0200	11,11%	-	-	-	-	-	13:47
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6700	-1,48%	2,7100	2,7200	2,6700	5 841	15 703	14:23
PCCROKITA (PCR)	68,7000	0,44%	68,6000	68,7000	68,1000	3 605	246 558	15:44
PCFGROUP (PCF)	5,4800	-1,26%	5,6200	5,7000	5,4500	45 150	249 834	15:47
PEKABEX (PBX)	17,7500	-1,11%	17,9500	17,9500	17,5000	4 659	82 272	15:45
PEKAO (PEO)	190,6500	1,19%	189,4000	191,5000	189,3000	329 870	62 843 711	15:47
Reklama
PEPCO (PCO)	21,1900	-0,28%	21,2500	21,4900	21,0100	594 537	12 594 562	15:47	Reklama
PEPEES (PPS)	1,0000	3,09%	0,9700	1,0000	0,9400	72 480	71 288	15:23
PGE	11,4900	-0,26%	11,5200	11,6300	11,4600	3 566 976	41 238 117	15:47
PGFGROUP (PGV)	0,4100	-5,53%	0,4320	0,4320	0,4100	23 086	9 589	15:45
PHARMENA (PHR)	3,4100	-2,57%	3,4900	3,5600	3,4100	1 839	6 450	15:34
PHN	9,9800	-0,20%	10,0000	10,0000	9,8000	2 969	29 244	15:13
PHOTON (PEN)	3,2700	-0,30%	3,3000	3,3400	3,2500	5 110	16 830	15:40
PKNORLEN (PKN)	85,7600	1,56%	84,4400	85,9400	84,4400	2 022 392	172 593 199	15:47
PKOBP (PKO)	78,3800	1,87%	77,0000	78,4200	77,0000	2 164 807	168 875 816	15:47
PKPCARGO (PKP)	15,4300	0,19%	15,5000	15,6000	15,3400	33 463	517 755	15:45
PLAYWAY (PLW)	299,0000	0,67%	298,5000	299,5000	296,0000	516	153 775	15:38
PLAZACNTR (PLZ)	2,4600	-0,81%	2,4600	2,4600	2,4500	4 908	12 027	15:40
PMPG (PGM)	2,4500	0,00%	2,4500	2,4500	2,4500	7	17	09:00
POLENERGIA (PEP)	60,0000	0,67%	59,6000	60,6000	59,6000	990	59 509	15:21
POLICE (PCE)	9,1800	1,77%	9,0200	9,1800	9,0000	1 076	9 753	12:54
POLIMEXMS (PXM)	4,5900	-1,71%	4,6050	4,6700	4,5500	205 939	943 981	15:38
POLTREG (PTG)	32,8000	-0,61%	32,7000	32,8000	32,7000	72	2 359	14:58
POLWAX (PWX)	1,4200	0,35%	1,4250	1,4250	1,4200	1 684	2 391	14:19
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	10:43
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	6	135	15:22
PROJPRZEM (PJP)	17,3000	-0,57%	17,4000	17,4000	17,2000	219	3 767	15:21
PROTEKTOR (PRT)	1,3800	-9,80%	1,5000	1,5000	1,3800	34 767	49 581	15:40
PTWP (PTW)	101,0000	-1,94%	99,0000	106,0000	97,5000	1 106	112 901	15:45
PULAWY (ZAP)	51,2000	-1,92%	51,2000	52,2000	51,0000	522	26 941	15:19
PURE (PUR)	4,4360	-0,09%	4,4400	4,4900	4,2660	23 658	104 650	15:46
PZU	61,6800	1,11%	61,0000	61,6800	60,5200	2 181 831	133 218 599	15:47
QNATECHNO (QNA)	29,6000	4,59%	28,4000	29,7000	28,4000	1 662	48 821	15:35
QUANTUM (QNT)	27,6000	2,99%	27,0000	27,6000	27,0000	53	1 437	15:30
QUERCUS (QRS)	10,7000	-0,47%	10,6000	10,8000	10,6000	4 887	52 253	15:32
RAEN (RAE)	0,3015	-0,99%	0,3050	0,3050	0,3005	15 681	4 751	14:53
RAFAKO (RFK)	0,1932	-0,41%	0,1950	0,1986	0,1902	1 972 996	384 283	15:47
RAFAMET (RAF)	62,5000	-8,09%	67,0000	70,0000	61,0000	7 189	455 486	15:42
RAINBOW (RBW)	132,2000	1,15%	131,0000	132,6000	129,0000	51 281	6 708 117	15:47
RANKPROGR (RNK)	4,0750	-0,12%	4,0800	4,0900	3,9600	7 415	30 093	14:21
RAWLPLUG (RWL)	16,1500	-0,92%	16,1500	16,1500	16,1500	352	5 685	14:26
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	12:17
REINO (RNC)	1,0500	-2,78%	1,0900	1,0900	1,0100	2 726	2 863	14:31
RELPOL (RLP)	5,1600	0,39%	5,1200	5,2000	5,1200	9 746	50 146	11:19
REMAK (RMK)	13,2500	-1,49%	13,4500	13,4500	12,8500	937	12 397	14:50
RENDER (RND)	96,0000	-3,61%	97,0000	98,8000	96,0000	340	32 724	15:38
ROPCZYCE (RPC)	27,6000	-0,36%	27,5000	27,7000	27,5000	529	14 611	15:33
RYVU (RVU)	30,6500	-2,39%	31,3000	31,5500	30,4500	14 045	433 135	15:43
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	0,44%	22,7000	22,8000	22,5000	584	13 223	14:48
SANPL (SPL)	519,8000	1,33%	514,0000	521,0000	514,0000	31 139	16 145 501	15:47
SANTANDER (SAN)	30,9950	0,31%	30,9000	31,4000	30,9000	804	24 962	13:47
SANWIL (SNW)	1,3150	-0,75%	1,3150	1,3150	1,3150	12	16	15:16
SCPFL (SCP)	155,0000	1,57%	152,8000	155,0000	152,0000	533	81 939	14:51
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4600	-0,47%	8,5000	8,5000	8,3800	10 172	85 768	15:47
SELENAFM (SEL)	35,9000	0,28%	36,2000	36,2000	35,9000	1 232	44 235	14:35
SELVITA (SLV)	28,9000	-0,34%	29,4000	29,4000	28,5000	26 026	750 323	15:42
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4940	-0,80%	0,4960	0,4960	0,4700	65 541	31 423	15:12
SHOPER (SHO)	50,4000	-2,70%	52,0000	52,6000	49,5000	21 619	1 099 211	15:41
SILVAIR-REGS (SVRS)	5,7000	0,00%	5,7000	5,7000	5,6500	11 294	64 059	13:30
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8220	-0,22%	1,7720	1,8220	1,7380	15 017	26 521	11:38
SKARBIEC (SKH)	27,5000	-0,36%	27,5000	27,8000	27,5000	205	5 663	14:13
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,6000	-2,89%	82,8000	82,8000	80,4000	175	14 186	15:07
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	70 059	27 043	15:30
SONEL (SON)	16,2500	0,31%	16,2500	16,2500	15,9500	1 595	25 541	14:31
SOPHARMA (SPH)	14,5000	3,20%	14,5000	14,5000	14,5000	96	1 392	12:17
SPYROSOFT (SPR)	576,0000	-1,71%	582,0000	588,0000	576,0000	98	57 146	14:38
STALEXP (STX)	3,0700	0,00%	3,0700	3,1000	3,0600	40 746	125 679	15:38
STALPROD (STP)	253,0000	-1,56%	256,0000	256,0000	252,0000	55	14 037	13:31
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5800	8,5800	8,4800	4 478	38 082	15:47	Reklama
STAPORKOW (ZUK)	3,2000	-4,19%	3,3000	3,3000	3,0600	7 288	23 397	14:51
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:47
SUNEX (SNX)	7,5000	4,60%	7,3400	7,9400	7,3400	43 725	334 193	15:41
SYGNITY (SGN)	115,0000	1,77%	113,0000	115,0000	111,5000	2 087	237 186	15:36
SYNEKTIK (SNT)	199,6000	-0,30%	202,6000	203,0000	197,0000	16 047	3 189 804	15:45
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	121,0000	-0,41%	121,5000	122,0000	120,5000	705	85 646	15:29
TATRY (TMR)	(92,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,5480	-2,71%	8,7860	8,8400	8,5480	1 426 463	12 343 615	15:47
TBULL (TBL)	4,2400	15,22%	4,2600	4,2600	4,2400	154	653	15:30
TENDERHUT (THG)	6,1400	2,33%	6,0200	6,1400	6,0200	2 540	15 345	14:40
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	09:12
TESGAS (TSG)	2,4000	1,69%	2,4000	2,4000	2,4000	22	53	13:18
TEXT (TXT)	54,8000	-1,97%	55,9000	56,0000	54,6500	135 245	7 426 333	15:46
TORPOL (TOR)	37,2000	-0,40%	37,0000	37,2500	36,9500	3 196	118 261	15:42
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,0400	0,44%	9,0300	9,0900	8,9500	53 730	484 338	15:45
TRAKCJA (TRK)	2,1900	-1,13%	2,2200	2,2300	2,1700	29 009	63 659	15:23
TRANSPOL (TRN)	4,2500	-1,85%	4,2300	4,3000	4,2300	7 251	30 988	15:44
TRITON (TRI)	3,4200	-0,58%	3,6800	3,6800	3,4200	490	1 725	15:30
TSGAMES (TEN)	84,2000	0,24%	84,0000	84,7000	83,4000	6 258	525 262	15:40
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	59,0000	78	4 607	15:11
ULTGAMES (ULG)	11,5000	1,32%	11,2500	11,5000	11,0000	1 139	12 915	15:42
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,1500	-3,46%	11,5500	11,5500	11,1500	4 080	45 989	15:45
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,8800	1,55%	7,7600	7,9400	7,6600	1 507	11 804	13:25
UNIMOT (UNT)	142,0000	0,42%	141,4000	142,0000	141,4000	679	96 240	15:11
URTESTE (URT)	47,4000	-2,87%	48,8000	49,2000	47,4000	248	12 125	13:01
VERCOM (VRC)	120,4000	-0,33%	120,0000	120,6000	118,6000	2 497	298 919	15:44
VIGOPHOTN (VGO)	508,0000	0,00%	508,0000	512,0000	506,0000	192	97 808	15:29
VINDEXUS (VIN)	11,4500	0,88%	11,4500	11,4500	11,2000	2 642	30 139	15:39
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5340	3,09%	0,5220	0,5360	0,5220	16 557	8 817	12:23
VOTUM (VOT)	44,3000	0,11%	44,2000	44,9000	44,1000	4 381	194 282	15:43
VOXEL (VOX)	164,8000	0,49%	164,6000	165,0000	163,6000	5 931	978 253	15:42
VRG	3,8000	0,00%	3,8000	3,8000	3,7700	616	2 324	15:26
WARIMPEX (WXF)	2,6100	0,77%	2,5900	2,6400	2,5900	5 702	14 791	15:33
WASKO (WAS)	1,7450	-1,41%	1,7600	1,7800	1,7250	9 188	15 990	14:52
WAWEL (WWL)	664,0000	-1,78%	672,0000	676,0000	650,0000	72	47 670	13:55
WIELTON (WLT)	5,9200	0,34%	5,9500	5,9600	5,8800	217 361	1 282 381	15:40
WIKANA (WIK)	(7,0500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3280	29,13%	0,2920	0,3280	0,2920	11 122	3 644	15:30
WIRTUALNA (WPL)	81,1000	-0,73%	82,0000	83,4000	81,0000	7 822	640 417	15:37
WITTCHEN (WTN)	18,9400	0,21%	19,1600	19,1600	18,8000	4 733	89 479	15:46
XPLUS (XPL)	3,4900	0,87%	3,4600	3,5600	3,4600	935	3 282	12:15
XTPL (XTP)	76,0000	-3,06%	78,3000	78,4000	75,6000	2 100	161 398	15:47
XTRADEBDM (XTB)	72,5200	3,60%	70,3200	73,2000	70,3000	578 283	41 790 774	15:47
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	20,8400	-3,79%	21,6600	21,8800	20,7700	1 214 206	25 691 887	15:47
ZAMET (ZMT)	0,8500	0,24%	0,8520	0,8520	0,8400	10 175	8 584	12:29
ZEPAK (ZEP)	24,3500	-2,21%	24,9000	25,0000	23,2500	32 975	801 003	15:46
ZREMB (ZRE)	6,4000	1,59%	6,3000	6,4100	6,2800	39 691	253 099	15:47
ZUE	9,8200	-1,80%	9,9000	9,9200	9,7800	9 531	93 907	14:16

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.