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	99 441,66	-0,64%	99 927,71	100 394,30	99 330,36	100 082,01	976 976 814	15:36
WIG20	2 713,20	-0,59%	2 727,24	2 736,89	2 702,97	2 729,31	758 982 418	15:51
WIG30	3 522,62	-0,43%	3 529,61	3 550,50	3 509,54	3 537,96	866 569 146	15:51
mWIG40	7 572,40	-0,32%	7 610,14	7 650,29	7 565,28	7 596,35	181 411 270	15:36
sWIG80	27 896,56	-0,46%	27 938,15	28 011,26	27 873,97	28 026,54	47 007 209	15:36
WIG-BANKI	15 347,74	-1,52%	15 514,57	15 578,58	15 341,39	15 585,21	222 797 410	15:36
WIG-BUDOW	8 099,22	0,22%	8 098,68	8 186,65	8 093,42	8 081,20	19 588 534	15:36
WIG-CHEMIA	8 924,94	-1,51%	9 109,16	9 143,66	8 919,19	9 062,12	3 031 092	15:36
WIG-ENERG	4 151,43	3,05%	4 064,43	4 206,63	4 064,43	4 028,69	96 016 685	15:36
WIG-INFO	8 838,84	-0,51%	8 859,27	8 925,57	8 827,76	8 884,30	21 365 824	15:36
WIG-MEDIA	6 973,96	0,14%	6 970,05	7 092,27	6 968,04	6 963,91	3 221 704	15:36
WIG-NRCHOM	5 209,65	0,46%	5 188,65	5 242,27	5 179,79	5 185,71	4 034 078	15:36
WIG-PALIWA	8 966,61	0,34%	8 895,62	9 033,04	8 879,16	8 936,58	138 555 929	15:36
WIG-Poland	104 082,01	-0,52%	104 542,74	104 542,74	104 082,01	104 629,14	946 258 481	15:15
WIG-SPOZYW	3 040,59	-0,30%	3 069,46	3 070,18	3 026,19	3 049,59	892 848	15:36
WIG20lev	511,22	-1,62%	518,79	522,46	509,55	519,65	727 328 196	15:36
WIG20short	3 096,42	0,83%	3 074,08	3 101,38	3 063,22	3 070,86	727 328 196	15:36
GPWB-B1Y3Y	1 254,18	0,02%	1 254,18	1 254,18	1 254,18	1 253,89	-	10:15
GPWB-B1Y4Y	1 256,42	0,03%	1 256,42	1 256,42	1 256,42	1 256,08	-	10:15
GPWB-B1Y5Y	1 258,73	0,01%	1 258,73	1 258,73	1 258,73	1 258,59	-	10:15
GPWB-B3Y5Y	1 266,80	0,00%	1 266,80	1 266,80	1 266,80	1 266,77	-	10:15
GPWB-B5Y	1 251,62	-0,13%	1 251,62	1 251,62	1 251,62	1 253,25	-	10:15
GPWB-BWZ	1 264,05	0,04%	1 264,05	1 264,05	1 264,05	1 263,50	-	10:15
INNOVATOR	1 707,43	0,22%	1 707,43	1 707,43	1 707,43	1 703,76	265 582 973	11:15
mWIG40dvp	130,42	4,39%	130,42	130,42	130,42	124,93	181 751 878	11:00
mWIG40TR	11 630,81	-0,24%	11 689,02	11 750,44	11 619,88	11 659,15	181 411 270	15:36
mWIG40TRlv	17 286,36	-0,50%	17 459,83	17 642,88	17 253,79	17 373,06	181 411 270	15:36
mWIG40TRsh	2 467,60	0,27%	2 455,32	2 469,91	2 442,35	2 460,98	181 411 270	15:36
sWIG80dvp	525,28	11,37%	525,28	525,28	525,28	471,64	47 060 151	11:00
sWIG80TR	42 956,55	-0,27%	43 020,59	43 133,17	42 921,77	43 074,11	47 007 209	15:36
WIG140	1 927,62	-0,65%	1 937,07	1 946,38	1 925,41	1 940,16	955 746 675	15:36
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	728 465 460	11:00
WIG20TR	5 792,69	-0,80%	5 835,09	5 855,83	5 783,26	5 839,61	727 328 196	15:36
WIG20TRlev	4 659,32	-1,62%	4 728,10	4 761,74	4 644,03	4 736,05	727 328 196	15:36
WIG20TRsht	2 913,35	0,83%	2 892,37	2 918,02	2 882,11	2 889,38	727 328 196	15:36
WIG30TR	7 379,02	-0,66%	7 410,53	7 454,40	7 368,39	7 428,06	831 330 816	15:36
WIG-CEE	2 366,54	0,38%	2 367,20	2 367,20	2 366,54	2 357,53	8 840 215	15:15
WIGdiv	2 221,57	-0,37%	2 226,32	2 241,24	2 219,27	2 229,75	212 249 797	15:36
WIGdivplus	2 036,59	-0,63%	2 045,30	2 051,33	2 034,27	2 049,44	447 364 911	15:36
WIG.GAMES	18 033,19	-3,48%	18 177,47	18 273,73	18 008,21	18 682,59	40 288 824	15:36
WIG-GORNIC	4 057,88	-0,74%	4 097,90	4 120,68	4 047,25	4 088,22	43 113 871	15:36
WIG-GRY	22 757,21	0,48%	22 581,05	22 854,51	22 532,29	22 649,07	44 658 213	15:36
WIGind	16 745,67	-0,38%	16 897,77	16 897,77	16 710,23	16 809,18	23 104 710	15:36
WIG-LEKI	3 240,57	-0,64%	3 261,94	3 295,14	3 232,94	3 261,41	786 683	15:36
WIGmed	18 014,99	-1,00%	18 146,30	18 182,10	18 014,99	18 197,42	10 133 960	15:36
WIG-MOTO	8 154,53	-0,82%	8 225,33	8 259,46	8 112,24	8 221,57	1 238 092	15:36
WIG.MS-BAS	16 188,56	1,83%	15 979,08	16 439,42	15 966,32	15 897,59	122 098 820	15:36
WIG.MS-ECM	8 466,69	-0,67%	8 502,74	8 538,82	8 452,03	8 523,47	127 652 720	15:36
WIG.MS-FIN	18 722,56	-1,48%	19 000,22	19 000,22	18 696,69	19 004,70	244 992 665	15:36
WIG-ODZIEZ	10 369,80	-1,55%	10 494,73	10 544,73	10 350,11	10 533,38	87 235 751	15:36
WIGtechTR	17 690,77	-0,61%	17 764,61	17 802,14	17 680,84	17 799,03	85 411 113	15:36
WIG-Ukrain	563,35	-1,44%	562,86	563,35	562,86	571,56	705 902	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-1,53%	2,6000	2,6000	2,5600	5 338	13 722	14:03	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	288	233	15:30
11BIT (11B)	222,0000	-5,61%	234,8000	234,8000	221,0000	25 345	5 762 686	15:36
3RGAMES (3RG)	0,8540	-1,39%	0,8660	0,8740	0,7800	98 974	83 841	15:28
4MASS (4MS)	4,5400	-2,47%	4,6750	4,6750	4,5000	25 682	117 783	15:28
ABPL (ABE)	93,3000	-1,17%	94,3000	94,7000	93,3000	1 148	107 858	15:36
ACAUTOGAZ (ACG)	28,8000	0,00%	28,8000	29,0000	28,8000	246	7 090	13:58
ACTION (ACT)	22,5500	-0,88%	23,1000	23,1000	22,5500	2 347	53 613	15:22
ADIUVO (ADV)	0,9140	-0,65%	0,9000	0,9140	0,9000	9 853	8 912	12:00
AGORA (AGO)	9,4400	-0,63%	9,5200	9,6400	9,4400	4 723	44 818	15:26
AGROTON (AGT)	4,6100	-0,43%	4,6300	4,6300	4,5400	1 085	4 940	15:08
AIGAMES (ALG)	0,9220	-6,49%	0,9820	0,9840	0,9220	7 219	6 699	13:48
AILLERON (ALL)	18,2000	-2,57%	18,7800	18,7800	18,2000	5 290	97 490	15:24
AIRWAY (AWM)	0,3595	-2,57%	0,3680	0,3680	0,3500	199 517	70 943	15:33
ALIOR (ALR)	97,6600	-1,45%	100,0000	100,1500	97,5600	277 997	27 524 731	15:36
ALLEGRO (ALE)	32,7800	-1,43%	33,2550	33,3300	32,7100	1 874 168	61 926 681	15:36
ALTA (AAT)	2,1200	0,00%	2,1200	2,1200	2,1200	5	11	10:19
ALTUSTFI (ALI)	2,1800	1,87%	2,1600	2,1800	2,1400	1 081	2 344	15:00
AMBRA (AMB)	21,1000	1,93%	20,9500	21,1000	20,6000	2 434	50 873	15:34
AMICA (AMC)	57,6000	-0,69%	58,0000	58,9000	57,5000	3 377	197 161	15:36
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,5200	-1,77%	15,9400	15,9400	15,5000	42 704	672 200	15:35
ANSWEAR (ANR)	26,6000	-0,75%	27,0000	27,0000	26,3000	16 706	444 358	15:32
APATOR (APT)	19,1600	-0,21%	19,1600	19,2600	19,1000	2 197	42 131	15:31
APLISENS (APN)	18,8500	-0,79%	19,0000	19,0000	18,8000	203	3 831	14:18
APSENERGY (APE)	3,4000	0,00%	3,4000	3,4000	3,4000	1	3	09:00
ARCHICOM (ARH)	44,9000	0,00%	44,9000	45,0000	44,9000	806	36 264	14:33
ARCTIC (ATC)	11,1600	2,95%	10,8600	11,2800	10,7200	500 905	5 504 600	15:36
ARTIFEX (ART)	15,2400	-0,78%	15,5000	15,5000	15,1800	1 478	22 512	14:52
ASBIS (ASB)	21,3400	-2,11%	21,8000	21,9600	21,2800	79 626	1 715 966	15:36
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:57
ASSECOBS (ABS)	78,6000	-5,07%	80,8000	82,0000	78,2000	2 278	181 992	15:30
ASSECOPOL (ACP)	183,0000	0,05%	182,8000	185,9000	182,0000	57 958	10 656 364	15:36
ASSECOSEE (ASE)	70,4000	-2,22%	72,0000	72,0000	69,8000	1 643	116 329	15:26
ASTARTA (AST)	58,8000	-2,00%	60,0000	60,0000	58,6000	7 234	430 296	15:36
ATAL (1AT)	66,4000	-0,15%	66,5000	66,8000	65,9000	1 233	81 799	15:21
ATENDE (ATD)	3,2500	1,25%	3,2000	3,2500	3,2000	9 262	29 757	15:00
ATLANTAPL (ATP)	(17,3000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,1000	-4,55%	2,1800	2,2200	2,1000	1 907	4 111	15:10
ATMGRUPA (ATG)	3,7700	0,00%	3,7700	3,8000	3,7400	1 292	4 850	15:26
ATREM (ATR)	35,9000	5,59%	34,4000	36,8000	34,4000	16 799	593 217	15:35
AUTOPARTN (APR)	19,5800	-0,10%	19,7600	19,7800	19,3600	21 294	417 408	15:32
BBIDEV (BBD)	5,4500	-1,80%	5,4500	5,4500	5,4500	279	1 521	09:00
BENEFIT (BFT)	3 010,0000	-0,17%	3 015,0000	3 055,0000	2 975,0000	4 860	14 649 365	15:35
BEST (BST)	25,4000	0,79%	25,4000	25,4000	25,4000	40	1 016	14:18
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	3	14	09:00
BIGCHEESE (BCS)	13,8000	-2,27%	14,1000	14,1800	13,6600	12 254	171 315	15:32
BIOCELTIX (BCX)	106,8000	-3,96%	111,0000	111,0000	106,4000	7 438	806 740	15:36
BIOMAXIMA (BMX)	13,7000	-1,44%	13,9000	14,0500	13,7000	5 258	72 837	14:46
BIOMEDLUB (BML)	4,9600	0,51%	4,9700	5,0800	4,9100	35 961	179 555	15:32
BIOPLANET (BIP)	18,0500	-3,22%	18,6500	18,9000	18,0500	83	1 547	14:13
BIOTON (BIO)	4,0500	-1,46%	4,0400	4,1100	4,0000	16 905	67 892	15:17
BLOOBER (BLO)	29,0000	-0,51%	29,2000	29,2000	28,8000	1 788	51 721	15:20
BNPPPL (BNP)	99,6000	-0,20%	99,2000	100,0000	98,8000	16 492	1 633 049	15:36
BOGDANKA (LWB)	23,1500	-1,07%	23,4000	23,6000	23,0000	6 357	147 650	15:07
BOOMBIT (BBT)	6,7600	-0,59%	6,9400	6,9400	6,7400	1 739	11 850	15:30
BORYSZEW (BRS)	6,4600	1,89%	6,3400	6,5800	6,3000	178 187	1 141 882	15:35
BOS	10,1000	-0,20%	10,1400	10,1400	10,0400	2 732	27 562	15:26
BOWIM (BOW)	4,7400	0,21%	4,7100	4,7500	4,7000	276	1 301	09:34
BRAND24 (B24)	51,0000	0,00%	51,0000	51,0000	51,0000	26	1 326	12:35
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	15:30
BUDIMEX (BDX)	547,6000	0,40%	550,0000	557,6000	545,4000	21 564	11 874 834	15:36
BUMECH (BMC)	8,1500	-0,61%	8,1500	8,2400	8,1200	3 227	26 388	15:36
CAPITAL (CPA)	0,2300	9,52%	0,2300	0,2300	0,2300	10	2	15:30
CAPITEA (CAP)	0,4820	-0,10%	0,4750	0,4830	0,4700	44 100	20 982	14:55
CAPTORTX (CTX)	33,4000	-2,05%	33,3000	34,2000	32,6000	6 651	221 866	15:09
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,5500	2 002	11 329	13:19
CAVATINA (CAV)	16,3000	0,62%	16,2500	16,3000	16,1000	2 811	45 752	15:07
CCC	180,2000	-3,27%	185,0000	186,1000	179,6500	147 838	27 051 842	15:36
CCENERGY (CCE)	0,3300	9,27%	0,3300	0,3300	0,3300	10	3	15:30
Reklama
CDPROJEKT (CDR)	268,1000	0,64%	266,0000	269,6000	264,4000	96 299	25 770 297	15:35	Reklama
CDRL (CDL)	9,8000	-3,92%	10,5000	10,5000	9,7500	12	120	11:03
CELTIC (CPD)	6,1400	-2,54%	6,3000	6,3000	5,9000	27 466	165 585	14:43
CEZ	206,2000	0,49%	209,0000	209,0000	205,8000	39 054	8 048 074	15:35
CFI	0,1690	0,00%	0,1690	0,1690	0,1690	6 910	1 168	15:30
CIGAMES (CIG)	2,2150	-1,99%	2,2500	2,2800	2,1000	525 549	1 146 579	15:31
CITYSERV (CTS)	6,5000	0,00%	6,5000	6,5000	6,5000	2 255	14 658	15:32
CLNPHARMA (CLN)	22,0000	-1,79%	22,4000	22,6500	21,6000	20 695	457 608	15:29
CLOUD (CLD)	46,4000	-0,43%	46,4000	49,8000	46,4000	172	8 315	15:09
COALENERG (CLE)	1,7500	-6,42%	1,7900	1,8150	1,7000	90 311	158 894	15:18
COGNOR (COG)	7,2350	-1,43%	7,3300	7,3350	7,2050	8 879	64 389	15:25
COLUMBUS (CLC)	7,1300	-2,33%	7,2300	7,4000	7,0400	31 547	226 456	15:34
COMP (CMP)	229,0000	-2,97%	233,0000	233,0000	225,0000	7 415	1 705 198	15:31
COMPERIA (CPL)	4,7800	-2,05%	4,8800	4,8800	4,7800	1 506	7 299	11:40
COMPREMUM (CPR)	1,0300	-1,90%	1,0600	1,0600	1,0250	64 373	67 296	15:15
CORMAY (CRM)	0,5140	-1,91%	0,5120	0,5220	0,5120	2 102	1 077	13:15
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	425,0000	2,41%	415,0000	432,0000	411,0000	852	361 110	14:54
CREOTECH (CRI)	283,0000	-1,74%	287,0000	288,0000	282,0000	3 775	1 083 163	15:27
CYBERFLKS (CBF)	162,2000	1,00%	162,6000	163,8000	158,6000	8 857	1 418 677	15:31
CYFRPLSAT (CPS)	15,8650	-1,28%	16,1500	16,1500	15,8100	264 754	4 221 403	15:35
CZTOREBKA (CZT)	(0,4240)	-	-	-	-	-	-	15:30
DADELO (DAD)	38,5000	4,62%	36,8000	38,5000	36,8000	21 637	810 534	15:31
DATAWALK (DAT)	112,4800	10,84%	102,5800	114,5000	102,2800	37 953	4 135 144	15:31
DBENERGY (DBE)	(13,1000)	-	-	-	-	-	-	09:00
DEBICA (DBC)	82,8000	-1,19%	83,1000	83,7000	82,7000	1 211	100 483	15:36
DECORA (DCR)	76,2000	2,97%	75,2000	77,8000	75,0000	676	51 120	15:21
DEKPOL (DEK)	60,2000	2,38%	58,8000	60,8000	58,2000	2 128	125 164	14:36
DELKO (DEL)	6,6200	-0,90%	6,6600	6,6800	6,5800	1 404	9 322	15:19
DEVELIA (DVL)	7,1800	0,42%	7,1500	7,2500	7,1400	44 264	317 753	15:31
DGA	16,8500	3,37%	16,1500	16,8500	16,1500	185	2 996	15:30
DIAG (DIA)	158,1500	-1,13%	159,8500	160,0500	157,7500	9 317	1 480 539	15:36
DIGITANET (DIG)	78,0000	0,13%	77,9000	78,2000	77,4000	23 083	1 790 088	15:20
DIGITREE (DTR)	11,8000	0,00%	11,8000	11,8000	11,8000	18	212	09:34
DINOPL (DNP)	505,2000	-0,24%	509,8000	509,8000	503,2000	54 334	27 452 106	15:36
DMGROUP (DMG)	3,8000	-1,81%	3,8700	3,8700	3,7200	7 632	28 654	14:23
DOMDEV (DOM)	244,0000	0,41%	243,0000	249,5000	240,5000	10 571	2 605 424	15:36
DRAGOENT (DGE)	21,9000	-1,35%	21,9000	21,9000	21,9000	37	810	12:16
ECBSA (ECB)	31,1500	-3,71%	32,0500	33,7500	31,0500	6 090	197 381	15:33
ECHO (ECH)	4,7900	1,48%	4,8300	4,8500	4,7900	58 121	279 509	15:05
EDINVEST (EDI)	5,7600	0,00%	5,7600	5,7600	5,6400	1 658	9 549	15:18
EFEKT (EFK)	#5,9000	9,26%	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	45,9000	-2,03%	47,0000	47,8000	45,5000	51 558	2 383 624	15:36
ELKOP (EKP)	2,6100	2,76%	2,6100	2,6100	2,6000	710	1 847	15:32
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7000	-3,57%	2,7400	2,7400	2,7000	2 100	5 712	15:30
ENEA (ENA)	18,0800	2,15%	17,6200	18,4000	17,6000	446 890	8 116 621	15:35
ENELMED (ENE)	19,6000	-1,01%	19,4000	19,7000	19,4000	174	3 396	14:36
ENERGA (ENG)	12,0600	-0,33%	12,1000	12,1800	11,9800	138 106	1 663 590	15:33
ENERGOINS (ENI)	2,2000	0,92%	2,1900	2,2100	2,1500	8 901	19 265	14:45
ENTER (ENT)	56,7000	-1,22%	57,4000	57,4000	56,6000	1 551	88 212	15:36
EQUNICO (EQU)	0,7800	-1,02%	0,7700	0,7880	0,7700	2 494	1 934	13:32
ERBUD (ERB)	35,2000	-0,56%	35,6000	35,6500	33,7000	2 346	81 432	15:22
ERG	49,0000	0,00%	48,0000	49,0000	48,0000	205	9 842	09:45
ESOTIQ (EAH)	34,6000	-1,70%	34,7000	35,0000	34,6000	477	16 665	15:19
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,5500	5,32%	4,4300	4,7600	3,9200	998 948	4 375 291	15:32
EUROCASH (EUR)	7,9650	-0,44%	8,0000	8,0850	7,9500	112 704	903 542	15:36
EUROHOLD (EHG)	2,2800	3,64%	2,2800	2,3400	2,2800	1 087	2 532	14:32
EUROTEL (ETL)	21,0000	0,96%	21,0000	21,2000	20,9000	322	6 777	15:08
FABRITY (FAB)	28,6000	0,00%	28,5000	28,6000	28,3000	515	14 696	15:25
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,5000	-0,86%	11,6000	11,6000	11,4500	12	138	10:24
FERRO (FRO)	35,1000	0,00%	35,1000	35,4000	34,9000	1 000	35 123	15:03
FMG	123,0000	2,50%	116,0000	123,0000	116,0000	434	50 950	13:22
FON	1,1400	9,09%	1,1400	1,1400	1,1400	4 634	5 283	15:02
FORTE SA (FTE)	27,4000	1,11%	27,2000	27,4000	27,2000	363	9 900	12:15
GAMEOPS (GOP)	15,9000	-2,45%	15,9200	15,9200	15,9000	283	4 502	12:44
Reklama
GAMFACTOR (GIF)	7,5200	-1,05%	7,6000	7,6000	7,4000	18 717	141 601	15:13	Reklama
GENOMTEC (GMT)	6,8000	-1,88%	7,0000	7,0600	6,8000	4 592	31 305	15:11
GETIN (GTN)	0,7710	2,12%	0,7580	0,7880	0,7560	732 766	565 320	15:32
GIGROUP (GIG)	2,6100	-1,51%	2,6400	2,6400	2,3800	7 533	19 505	14:25
GOBARTO (GOB)	25,0000	-1,19%	26,0000	26,0000	25,0000	466	11 675	15:20
GPW	50,6000	-0,78%	50,5500	51,1500	50,4000	66 227	3 361 338	15:36
GREENX (GRX)	1,7350	0,17%	1,7300	1,7590	1,7100	302 395	522 698	15:36
GRENEVIA (GEA)	2,5400	-0,59%	2,5650	2,6300	2,5050	100 070	254 306	15:31
GRODNO (GRN)	10,6500	0,00%	10,6500	10,6500	10,6500	858	9 138	15:15
GRUPAAZOTY (ATT)	22,0600	-1,52%	22,4200	22,7400	22,0000	125 082	2 795 902	15:35
GRUPRACUJ (GPP)	60,8000	-1,94%	62,0000	62,5000	60,4000	28 700	1 777 824	15:31
GTC	4,0700	-0,49%	4,0900	4,0900	3,9500	3 338	13 246	12:28
HANDLOWY (BHW)	112,6000	-0,71%	113,8000	113,8000	112,4000	24 324	2 750 076	15:35
HARPER (HRP)	6,1800	-2,83%	6,3400	6,4000	5,8800	11 657	70 995	14:37
HELIO (HEL)	26,0000	0,00%	26,2000	26,2000	26,0000	5	130	15:32
HERKULES (HRS)	1,0300	-2,37%	1,0600	1,0600	1,0300	7 806	8 225	15:19
HUUUGE-S144 (HUGE)	18,2000	-0,11%	18,2200	18,2800	18,2000	6 927	126 271	15:36
HYDROTOR (HDR)	21,3000	0,00%	21,3000	21,3000	21,3000	8	170	11:56
IALBGR (IAG)	0,2720	0,00%	0,2720	0,2720	0,2720	2 380	647	09:23
IBSM (IBS)	78,0000	0,00%	78,0000	78,0000	78,0000	2	156	09:00
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	13:28
IFIRMA (IFI)	26,0500	-0,19%	26,1000	26,1000	25,4000	1 224	31 592	15:12
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:20
IMCOMPANY (IMC)	27,9000	0,00%	27,2000	28,0000	26,7000	3 232	89 068	14:01
IMMOBILE (GKI)	2,9300	-2,01%	2,9900	2,9900	2,9100	10 480	31 109	15:25
IMPERIO (IMP)	1,2300	6,03%	1,1600	1,2300	1,1600	440	541	09:44
IMS	3,9600	1,02%	3,9200	3,9600	3,8800	11 018	43 317	15:21
INC	1,8600	0,27%	1,8500	1,8850	1,8450	8 233	15 264	15:10
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	299,0000	-0,66%	301,0000	302,0000	296,5000	12 407	3 717 593	15:36
INPRO (INP)	7,0000	-3,45%	7,2500	7,2500	7,0000	105	736	09:44
INSTALKRK (INK)	39,5000	-1,74%	40,2000	40,2000	39,5000	782	31 104	15:29
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2900	-0,43%	2,3000	2,3000	2,1600	914	1 979	15:08
INTERCARS (CAR)	544,0000	-1,09%	551,0000	552,0000	541,0000	1 467	798 720	15:35
INTERSPPL (IPO)	0,3650	-1,35%	0,3700	0,3700	0,3600	7 416	2 707	13:38
INTROL (INL)	7,0200	-1,13%	6,9400	7,1000	6,9200	1 427	9 921	14:54
IPOPEMA (IPE)	3,0000	-0,99%	3,0400	3,0400	2,9400	350	1 049	15:25
IZOBLOK (IZB)	28,4000	-10,13%	29,8000	29,8000	28,4000	233	6 620	15:36
IZOLACJA (IZO)	3,7000	-0,80%	3,7300	3,7300	3,7000	1 064	3 937	10:20
IZOSTAL (IZS)	2,6600	-0,37%	2,6600	2,6600	2,6300	3 966	10 458	10:22
JRH	5,0000	0,00%	4,9000	5,0000	4,6900	23 770	115 403	15:27
JSW	20,7200	-2,13%	21,0700	21,2400	20,2700	318 579	6 640 725	15:36
JWWINVEST (JWW)	2,8600	-3,38%	2,9700	3,0300	2,8600	2 617	7 767	14:19
KCI	0,8500	-1,62%	0,8500	0,8660	0,8380	27 440	23 412	14:42
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	16,3600	0,37%	16,2000	16,4800	16,1000	9 184	149 474	15:31
KETY (KTY)	858,0000	0,65%	856,0000	870,0000	854,0000	11 550	9 963 319	15:36
KGHM (KGH)	122,6500	-0,65%	123,8000	124,8000	122,3500	288 948	35 676 906	15:36
KGL	14,8000	0,68%	14,8000	14,8000	14,8000	166	2 457	11:30
KINOPOL (KPL)	17,6500	-1,40%	18,0000	18,0000	17,6500	1 568	27 799	15:32
KOGENERA (KGN)	55,4000	4,14%	53,4000	57,9000	53,4000	14 034	784 930	15:28
KOMPAP (KMP)	24,0000	-4,76%	24,2000	24,2000	24,0000	650	15 670	11:34
KOMPUTRON (KOM)	6,2800	1,29%	6,1800	6,3000	6,1800	5 048	31 368	15:28
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,8780	-4,57%	0,9200	0,9200	0,8720	6 750	6 063	15:22
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	816,0000	1,75%	814,0000	816,0000	808,0000	19	15 424	15:15
KRUK (KRU)	392,7000	-1,11%	398,8000	399,1000	392,0000	17 079	6 755 434	15:36
KRVITAMIN (KVT)	9,7400	0,41%	9,6600	9,7400	9,6600	1 100	10 634	14:33
KSGAGRO (KSG)	2,9500	-3,28%	2,9700	3,0500	2,9500	1 928	5 728	15:21
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6850	5,31%	1,6850	1,6850	1,6850	502	846	13:23
LENA (LEN)	2,9100	1,39%	2,8700	2,9200	2,8700	1 111	3 214	15:36
LENTEX (LTX)	7,0000	-1,96%	7,0200	7,0200	7,0000	3 416	23 914	12:49
LESS (LES)	0,2470	-0,80%	0,2550	0,2570	0,2410	26 147	6 384	15:16
LIBET (LBT)	1,4500	0,69%	1,4500	1,4500	1,4500	50	73	09:00
LOKUM (LKD)	21,6000	-0,92%	21,8000	21,8000	21,6000	59	1 275	10:34
Reklama
LPP	13 750,0000	-0,54%	13 900,0000	13 990,0000	13 680,0000	3 370	46 350 550	15:35	Reklama
LSISOFT (LSI)	22,0000	-1,79%	22,4000	22,4000	22,0000	546	12 030	14:05
LUBAWA (LBW)	8,9550	-3,19%	9,1600	9,3700	8,5100	1 495 611	13 196 108	15:36
MABION (MAB)	9,7800	1,03%	9,7000	9,8200	9,6800	4 760	46 373	14:46
MAKARONPL (MAK)	19,3600	0,73%	19,2600	19,6000	19,1800	877	16 974	15:33
MANGATA (MGT)	70,8000	0,57%	73,2000	73,2000	70,8000	53	3 803	13:46
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,7400	1,57%	7,6200	7,7400	7,6200	4 499	34 666	14:54
MAXCOM (MXC)	7,0800	-0,84%	7,2200	7,2200	7,0800	13	92	15:05
MBANK (MBK)	736,2000	-1,97%	751,0000	752,4000	735,2000	11 917	8 844 177	15:36
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	25,0000	-0,40%	25,0000	25,0000	24,8000	1 218	30 449	12:13
MDIENERGIA (MDI)	1,2500	0,00%	1,2500	1,2650	1,2050	10 289	12 646	15:12
MEDICALG (MDG)	24,9500	2,46%	24,3000	25,8000	24,3000	11 945	300 017	15:34
MEDINICE (ICE)	7,6000	-1,30%	7,6800	7,6900	7,6000	812	6 215	15:34
MEGARON (MEG)	5,8500	9,35%	5,8500	5,8500	5,8500	5	29	15:30
MENNICA (MNC)	25,8000	-2,64%	26,6000	26,6000	25,7000	157	4 150	15:34
MERCATOR (MRC)	44,3500	-0,34%	44,5000	44,6500	44,1500	937	41 491	14:54
MERCOR (MCR)	24,9000	1,63%	24,5000	24,9000	24,5000	27	671	15:11
MEXPOLSKA (MEX)	3,5500	-0,84%	3,5800	3,5800	3,5500	62	220	13:37
MFO	36,3000	-0,82%	36,6000	37,2000	36,3000	970	35 936	15:10
MILKILAND (MLK)	1,9200	-1,54%	1,9000	1,9800	1,8200	8 981	16 975	13:54
MILLENNIUM (MIL)	13,1700	-3,66%	13,7200	13,7500	13,1500	505 111	6 729 031	15:36
MIRACULUM (MIR)	0,8760	-0,23%	0,8800	0,8800	0,8760	30	26	11:07
MIRBUD (MRB)	12,9700	-1,14%	13,1900	13,3300	12,9000	104 862	1 372 720	15:36
MLPGROUP (MLG)	85,0000	0,00%	85,0000	85,0000	84,0000	275	23 311	15:25
MLSYSTEM (MLS)	14,9600	0,81%	14,9000	15,0000	14,8400	5 459	81 342	15:36
MOBRUK (MBR)	268,5000	-0,19%	272,0000	272,0000	267,5000	1 784	479 453	15:31
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,3800	0,06%	31,6000	31,6000	31,2000	1 801	56 531	15:20
MOLECURE (MOC)	5,9500	-3,88%	6,1500	6,1500	5,8900	46 651	279 707	15:35
MONNARI (MON)	4,8500	-1,02%	4,9000	4,9000	4,8500	2 804	13 719	14:32
MOSTALPLC (MSP)	15,5000	0,00%	15,8500	15,8500	15,5000	262	4 083	14:40
MOSTALWAR (MSW)	7,9000	-1,25%	7,9200	8,0600	7,7400	4 868	38 490	15:34
MOSTALZAB (MSZ)	5,9600	0,00%	5,9900	5,9900	5,8600	32 937	195 407	15:23
MOVIEGAME (MOV)	16,1000	-1,11%	16,2000	16,2000	15,8200	1 375	22 181	15:06
MURAPOL (MUR)	39,6000	4,07%	38,0500	40,6000	38,0500	9 900	386 676	15:31
MUZA (MZA)	(13,8500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,8100	0,00%	2,7500	2,8200	2,7250	4 824	13 398	14:49
NEUCA (NEU)	684,0000	-0,73%	692,0000	692,0000	684,0000	1 075	736 694	15:33
NEWAG (NWG)	71,0000	0,00%	70,9000	73,0000	67,7000	13 506	937 725	15:36
NEXITY (NXG)	1,6100	1,26%	1,6200	1,6200	1,6100	486	785	13:13
NOCTILUCA (NCL)	100,0000	-2,91%	103,5000	104,0000	99,0000	4 292	433 412	15:34
NOVATURAS (NTU)	(8,5600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,4480	0,56%	1,4600	1,4600	1,3900	53 975	75 992	15:14
NOVITA (NVT)	94,0000	2,17%	94,0000	94,0000	93,8000	46	4 320	14:30
NTCAPITAL (NTC)	0,6040	-0,98%	0,6100	0,6160	0,6000	6 191	3 773	15:30
NTTSYSTEM (NTT)	9,9000	-0,60%	9,9600	9,9600	9,7400	605	5 954	15:14
ODLEWNIE (ODL)	9,0000	-3,23%	9,0400	9,2000	9,0000	1 984	17 889	15:31
ONDE (OND)	9,5700	3,68%	9,2200	9,5900	9,2200	10 212	96 269	15:23
ONESANO (ONO)	0,9080	-2,16%	0,9160	0,9600	0,9020	15 515	14 213	15:28
OPONEO.PL (OPN)	91,0000	2,25%	89,0000	91,0000	88,4000	1 997	180 320	15:33
OPTEAM (OPM)	4,0000	0,00%	4,0000	4,0000	4,0000	478	1 912	13:52
ORANGEPL (OPL)	9,4300	-0,51%	9,4820	9,5240	9,4140	802 098	7 589 893	15:36
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	(38,8000)	-	-	-	-	-	-	15:30
OTLOG (OTS)	15,1000	-0,53%	15,1800	15,2000	14,6000	350	5 204	15:16
OTMUCHOW (OTM)	5,0400	0,00%	5,0400	5,0400	4,8700	12 136	59 110	13:07
PAMAPOL (PMP)	2,5700	3,21%	2,4400	2,5700	2,4300	4 066	10 226	15:02
PANOVA (NVA)	14,8000	-1,66%	15,0500	15,0500	14,4500	4 295	63 339	14:17
PASSUS (PAS)	45,0000	-1,53%	45,7000	46,0000	43,9000	3 452	154 267	15:36
PATENTUS (PAT)	3,8500	-0,77%	3,8300	3,8800	3,8000	18 554	70 920	14:27
PBG	#0,0130	-27,78%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6600	1,14%	2,6300	2,6700	2,6300	14 440	38 379	15:23
PCCROKITA (PCR)	68,9000	-0,72%	69,4000	69,4000	68,4000	2 580	177 348	15:03
PCFGROUP (PCF)	6,7100	34,20%	5,0500	6,7100	4,9400	493 939	2 978 264	15:33
PEKABEX (PBX)	18,2500	-1,08%	18,2500	18,4000	18,2000	1 371	24 957	15:24
PEKAO (PEO)	174,0000	-1,42%	176,5000	176,5000	173,3500	478 594	83 506 162	15:36
Reklama
PEPCO (PCO)	19,2550	-0,31%	19,4000	19,6700	19,0550	1 080 718	21 004 941	15:36	Reklama
PEPEES (PPS)	0,8350	-0,60%	0,8250	0,8350	0,8100	1 845	1 516	14:07
PGE	10,5800	1,98%	10,4000	10,8300	10,3750	3 249 238	34 620 321	15:36
PGFGROUP (PGV)	#0,4800	-28,78%	-	-	-	-	-	11:07
PHARMENA (PHR)	3,4000	0,00%	3,4000	3,4000	3,3000	5 681	18 754	13:17
PHN	10,3500	-0,96%	10,4500	10,4500	10,1000	713	7 238	14:13
PHOTON (PEN)	3,2700	-0,91%	3,2400	3,2900	3,2400	2 703	8 783	15:22
PKNORLEN (PKN)	81,9700	0,43%	81,5000	82,6000	80,9700	1 694 573	138 475 592	15:36
PKOBP (PKO)	69,6200	-1,16%	70,4400	70,6400	69,4600	943 451	65 923 893	15:36
PKPCARGO (PKP)	15,9300	0,06%	16,0000	16,0400	15,9000	51 061	813 956	15:20
PLAYWAY (PLW)	320,5000	1,42%	314,5000	320,5000	313,5000	1 036	328 939	15:31
PLAZACNTR (PLZ)	(2,5350)	-	-	-	-	-	-	09:00
PMPG (PGM)	2,4600	3,80%	2,4500	2,4600	2,4500	4 950	12 130	13:54
POLENERGIA (PEP)	65,6000	0,92%	65,8000	66,6000	65,2000	3 626	238 629	14:30
POLICE (PCE)	8,9200	-1,98%	9,0000	9,0400	8,8800	3 169	28 504	15:29
POLIMEXMS (PXM)	4,7950	1,05%	4,7900	4,9000	4,7250	358 144	1 729 122	15:35
POLTREG (PTG)	34,3000	-0,58%	34,1000	34,3000	34,1000	672	22 970	15:17
POLWAX (PWX)	1,2800	-5,19%	1,3600	1,3600	1,2800	22 726	29 339	15:30
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	10	34	13:01
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,8000	-0,87%	23,0000	24,0000	22,1000	1 104	25 501	15:12
PROJPRZEM (PJP)	16,0000	-1,23%	16,2000	16,2000	16,0000	182	2 913	10:30
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	15:33
PTWP (PTW)	88,0000	0,00%	90,5000	90,5000	88,0000	49	4 355	13:03
PULAWY (ZAP)	50,6000	1,20%	50,6000	50,6000	50,0000	33	1 658	13:01
PURE (PUR)	5,7000	0,09%	5,6950	6,2600	5,5000	115 532	682 839	15:26
PZU	58,7800	-1,97%	60,0000	60,1600	58,6000	834 405	49 411 329	15:35
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	50	1 250	15:30
QUERCUS (QRS)	10,2000	0,00%	10,1000	10,3500	10,0500	243 019	2 478 946	15:19
RAEN (RAE)	0,2865	-0,69%	0,2845	0,2875	0,2820	38 050	10 794	13:50
RAFAKO (RFK)	0,1840	-12,80%	0,2140	0,2210	0,1800	12 122 806	2 411 601	15:36
RAFAMET (RAF)	86,5000	-1,70%	85,5000	86,5000	83,0000	1 725	146 040	14:58
RAINBOW (RBW)	131,0000	1,87%	129,6000	134,1000	127,9000	101 233	13 233 676	15:36
RANKPROGR (RNK)	3,6600	-1,61%	3,7200	3,7200	3,6600	3 296	12 125	15:14
RAWLPLUG (RWL)	16,7000	0,00%	16,7000	16,7000	16,5500	255	4 244	13:12
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0715)	-	-	-	-	-	-	13:00
REINO (RNC)	1,0200	-1,92%	1,0700	1,0700	1,0200	6 210	6 335	14:12
RELPOL (RLP)	5,1400	0,00%	5,1400	5,1400	5,1400	305	1 568	13:07
REMAK (RMK)	13,7000	3,79%	13,2000	13,7000	13,2000	3	40	09:05
RENDER (RND)	111,0000	4,72%	102,5000	111,0000	102,5000	107	11 681	11:58
ROPCZYCE (RPC)	25,0000	-1,57%	25,4000	25,4000	25,0000	1 233	31 279	11:44
RYVU (RVU)	29,5500	-0,51%	29,7000	30,0000	29,0000	27 960	819 969	15:33
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,1000	-0,45%	22,0000	22,2000	22,0000	673	14 874	15:18
SANPL (SPL)	463,5000	-2,22%	472,4000	472,4000	463,5000	47 762	22 319 464	15:36
SANTANDER (SAN)	29,3000	-2,12%	29,9350	29,9350	29,3000	140	4 103	12:35
SANWIL (SNW)	1,2700	-3,79%	1,3000	1,3000	1,2700	5 675	7 292	14:21
SCPFL (SCP)	147,2000	-1,21%	148,4000	148,4000	147,0000	688	101 649	15:33
SECOGROUP (SWG)	28,4000	0,71%	29,6000	29,6000	28,4000	9	259	11:39
SEKO (SEK)	8,6000	1,18%	8,5000	8,6600	8,5000	14 957	128 436	15:26
SELENAFM (SEL)	36,9000	-0,81%	36,8000	37,0000	36,7000	490	18 071	15:06
SELVITA (SLV)	28,0000	1,45%	27,6000	28,3000	27,5000	17 397	485 108	15:34
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	1,24%	0,4730	0,4980	0,4550	166 258	79 639	13:44
SHOPER (SHO)	50,0000	0,00%	50,0000	50,6000	49,6000	39 943	2 013 029	15:36
SILVAIR-REGS (SVRS)	5,7000	-3,39%	6,1000	6,1000	5,7000	2 484	14 497	15:08
SILVANO (SFG)	5,4000	0,37%	5,2800	5,4000	5,2800	1 565	8 269	12:44
SIMFABRIC (SIM)	1,6920	0,00%	1,6900	1,6980	1,6900	2 764	4 689	14:52
SKARBIEC (SKH)	27,0000	0,00%	27,0000	27,3000	26,1000	17 933	484 144	15:29
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	83,0000	0,00%	81,2000	83,0000	81,2000	139	11 479	15:13
SOHODEV (SHD)	0,3660	-1,08%	0,3700	0,3700	0,3660	8 408	3 077	15:30
SONEL (SON)	16,4500	2,81%	16,0000	16,4500	16,0000	743	11 989	15:13
SOPHARMA (SPH)	(13,4500)	-	-	-	-	-	-	15:21
SPYROSOFT (SPR)	592,0000	2,42%	576,0000	592,0000	568,0000	224	130 992	15:28
STALEXP (STX)	2,9750	0,85%	2,9600	2,9950	2,9300	70 163	207 932	15:27
STALPROD (STP)	244,0000	-1,21%	246,0000	248,0000	239,0000	1 361	331 287	14:36
STALPROFI (STF)	8,4800	0,00%	8,5000	8,5000	8,4000	1 091	9 255	15:14
Reklama
STAPORKOW (ZUK)	(3,2200)	-	-	-	-	-	-	09:00	Reklama
STARHEDGE (SHG)	#0,2500	-13,79%	-	-	-	-	-	15:30
SUNEX (SNX)	7,3000	-0,54%	7,3900	7,4400	7,1800	4 791	34 638	15:23
SYGNITY (SGN)	105,0000	1,94%	101,0000	105,5000	101,0000	4 124	426 962	15:24
SYNEKTIK (SNT)	208,8000	-0,38%	209,0000	210,6000	205,2000	15 212	3 164 825	15:36
TALEX (TLX)	21,4000	0,00%	21,4000	21,4000	21,4000	10	214	09:07
TARCZYNSKI (TAR)	119,0000	-1,65%	123,5000	123,5000	116,5000	262	31 117	15:16
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,2220	5,14%	7,8000	8,3480	7,8000	4 518 506	37 124 835	15:35
TBULL (TBL)	(4,0000)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	(5,9800)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7300	0,7200	8 073	5 816	10:57
TESGAS (TSG)	2,4500	6,06%	2,3100	2,4500	2,3100	10 990	26 567	13:08
TEXT (TXT)	54,1000	-0,18%	54,2500	54,9500	53,8000	24 958	1 355 534	15:35
TORPOL (TOR)	37,2500	0,00%	37,2500	37,3000	36,9000	3 652	135 386	15:31
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	14:07
TOYA (TOA)	8,1800	0,25%	8,1600	8,1800	8,0400	19 298	156 847	15:36
TRAKCJA (TRK)	2,1600	-1,37%	2,1800	2,2000	2,1600	24 700	53 589	15:04
TRANSPOL (TRN)	3,8500	-1,79%	3,9200	3,9200	3,7300	26 385	101 898	15:34
TRITON (TRI)	(3,0000)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	84,9000	-1,16%	87,0000	89,4000	84,5000	85 861	7 492 962	15:36
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	10,9000	-0,91%	9,9800	11,2000	9,6000	14 760	154 201	15:34
UNFOLD (UNF)	1,1400	0,00%	1,1400	1,1400	1,1400	3	3	09:00
UNIBEP (UNI)	10,6500	1,43%	10,7000	10,8000	10,3500	56 228	596 317	15:19
UNICREDIT (UCG)	242,0000	-0,33%	242,0000	242,0000	242,0000	25	6 050	11:39
UNIMA (U2K)	7,5800	-1,04%	7,6000	7,6000	7,5600	230	1 746	14:29
UNIMOT (UNT)	144,0000	-0,14%	144,2000	144,4000	143,0000	700	100 666	15:35
URTESTE (URT)	53,8000	2,67%	50,4000	54,0000	48,0000	539	27 293	13:56
VERCOM (VRC)	116,6000	-0,85%	117,6000	118,4000	115,6000	2 562	299 529	15:35
VIGOPHOTN (VGO)	518,0000	0,00%	518,0000	520,0000	510,0000	139	71 466	15:28
VINDEXUS (VIN)	11,2500	-0,88%	11,1000	11,3000	10,9500	8 286	91 756	15:29
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	15:30
VIVID (VVD)	0,5460	0,74%	0,5440	0,5620	0,5200	36 909	20 173	14:41
VOTUM (VOT)	44,1500	5,24%	42,0000	44,2000	42,0000	46 181	2 010 782	15:33
VOXEL (VOX)	156,2000	-2,38%	160,0000	161,4000	156,2000	625	99 360	15:31
VRG	3,5200	-2,22%	3,6500	3,6500	3,5000	71 856	252 506	15:23
WARIMPEX (WXF)	2,7300	1,11%	2,8100	2,8100	2,7300	7 580	21 022	14:42
WASKO (WAS)	1,8700	0,00%	1,8700	1,8700	1,8450	10 784	19 999	15:31
WAWEL (WWL)	668,0000	1,52%	660,0000	668,0000	660,0000	56	37 118	09:10
WIELTON (WLT)	6,0700	-0,16%	6,0400	6,1800	5,9100	145 675	875 886	15:36
WIKANA (WIK)	(6,5500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	#0,5000	0,00%	-	-	-	-	-	15:30
WIRTUALNA (WPL)	77,2000	0,39%	76,9000	79,2000	76,9000	16 185	1 262 789	15:34
WITTCHEN (WTN)	17,9000	-0,56%	17,9600	18,0600	17,3000	15 413	273 720	15:33
XPLUS (XPL)	3,2400	-2,70%	3,3300	3,3600	3,2400	6 306	20 824	11:39
XTPL (XTP)	85,4000	-3,61%	88,6000	88,6000	85,0000	1 122	95 725	15:30
XTRADEBDM (XTB)	73,3200	-1,85%	75,0000	75,0000	73,1200	261 168	19 297 269	15:36
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,6600	0,09%	21,8000	21,9000	21,5600	754 562	16 422 990	15:36
ZAMET (ZMT)	0,8600	-0,46%	0,8460	0,8640	0,8440	3 043	2 575	15:01
ZEPAK (ZEP)	30,3000	7,64%	28,8000	30,8500	28,7500	215 354	6 438 948	15:35
ZREMB (ZRE)	7,2000	-0,41%	7,2300	7,2500	7,1500	14 414	103 736	15:31
ZUE	8,9800	1,13%	8,8800	8,9800	8,7800	4 194	37 076	13:42

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.