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	99 485,45	-0,60%	99 927,71	100 394,30	99 415,09	100 082,01	920 327 305	15:22
WIG20	2 708,11	-0,78%	2 727,24	2 736,89	2 702,97	2 729,31	728 465 460	15:37
WIG30	3 515,06	-0,65%	3 529,61	3 550,50	3 509,54	3 537,96	832 718 680	15:37
mWIG40	7 584,15	-0,16%	7 610,14	7 650,29	7 582,82	7 596,35	171 211 539	15:22
sWIG80	27 915,45	-0,40%	27 938,15	28 011,26	27 873,97	28 026,54	45 802 474	15:22
WIG-BANKI	15 378,28	-1,33%	15 514,57	15 578,58	15 348,87	15 585,21	209 220 395	15:22
WIG-BUDOW	8 099,20	0,22%	8 098,68	8 186,65	8 093,42	8 081,20	18 558 212	15:22
WIG-CHEMIA	8 930,60	-1,45%	9 109,16	9 143,66	8 930,60	9 062,12	2 728 320	15:22
WIG-ENERG	4 153,20	3,09%	4 064,43	4 206,63	4 064,43	4 028,69	92 452 864	15:22
WIG-INFO	8 868,04	-0,18%	8 859,27	8 925,57	8 843,05	8 884,30	20 330 370	15:22
WIG-MEDIA	6 985,33	0,31%	6 970,05	7 092,27	6 968,04	6 963,91	3 174 093	15:22
WIG-NRCHOM	5 203,24	0,34%	5 188,65	5 242,27	5 179,79	5 185,71	3 892 148	15:22
WIG-PALIWA	8 937,64	0,01%	8 895,62	9 033,04	8 879,16	8 936,58	132 249 188	15:22
WIG-Poland	104 082,01	-0,52%	104 542,74	104 542,74	104 082,01	104 629,14	893 586 203	15:15
WIG-SPOZYW	3 039,14	-0,34%	3 069,46	3 070,18	3 026,19	3 049,59	883 837	15:22
WIG20lev	511,37	-1,59%	518,79	522,46	510,18	519,65	683 252 842	15:22
WIG20short	3 096,00	0,82%	3 074,08	3 099,50	3 063,22	3 070,86	683 252 842	15:22
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	253 869 412	11:15
mWIG40dvp	130,42	4,39%	130,42	130,42	130,42	124,93	171 466 611	11:00
mWIG40TR	11 648,85	-0,09%	11 689,02	11 750,44	11 646,82	11 659,15	171 211 539	15:22
mWIG40TRlv	17 340,12	-0,19%	17 459,83	17 642,88	17 334,07	17 373,06	171 211 539	15:22
mWIG40TRsh	2 463,80	0,11%	2 455,32	2 464,23	2 442,35	2 460,98	171 211 539	15:22
sWIG80dvp	525,28	11,37%	525,28	525,28	525,28	471,64	45 909 499	11:00
sWIG80TR	42 985,64	-0,21%	43 020,59	43 133,17	42 921,77	43 074,11	45 802 474	15:22
WIG140	1 928,45	-0,60%	1 937,07	1 946,38	1 927,07	1 940,16	900 266 856	15:22
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	687 074 687	11:00
WIG20TR	5 793,48	-0,79%	5 835,09	5 855,83	5 786,84	5 839,61	683 252 842	15:22
WIG20TRlev	4 660,61	-1,59%	4 728,10	4 761,74	4 649,84	4 736,05	683 252 842	15:22
WIG20TRsht	2 912,96	0,82%	2 892,37	2 916,25	2 882,11	2 889,38	683 252 842	15:22
WIG30TR	7 380,14	-0,65%	7 410,53	7 454,40	7 373,76	7 428,06	781 934 627	15:22
WIG-CEE	2 366,54	0,38%	2 367,20	2 367,20	2 366,54	2 357,53	8 112 607	15:15
WIGdiv	2 223,75	-0,27%	2 226,32	2 241,24	2 223,22	2 229,75	200 525 413	15:22
WIGdivplus	2 035,81	-0,67%	2 045,30	2 051,33	2 034,87	2 049,44	422 421 806	15:22
WIG.GAMES	18 033,12	-3,48%	18 177,47	18 273,73	18 008,21	18 682,59	37 985 198	15:22
WIG-GORNIC	4 057,50	-0,75%	4 097,90	4 120,68	4 051,66	4 088,22	40 532 779	15:22
WIG-GRY	22 726,92	0,34%	22 581,05	22 854,51	22 532,29	22 649,07	42 205 816	15:22
WIGind	16 755,08	-0,32%	16 897,77	16 897,77	16 710,23	16 809,18	21 438 174	15:22
WIG-LEKI	3 245,26	-0,50%	3 261,94	3 295,14	3 238,09	3 261,41	771 609	15:22
WIGmed	18 049,61	-0,81%	18 146,30	18 182,10	18 027,83	18 197,42	9 686 206	15:22
WIG-MOTO	8 168,77	-0,64%	8 225,33	8 259,46	8 112,24	8 221,57	958 634	15:22
WIG.MS-BAS	16 195,47	1,87%	15 979,08	16 439,42	15 966,32	15 897,59	117 237 576	15:22
WIG.MS-ECM	8 469,08	-0,64%	8 502,74	8 538,82	8 469,08	8 523,47	118 206 931	15:22
WIG.MS-FIN	18 737,16	-1,41%	19 000,22	19 000,22	18 703,20	19 004,70	230 166 120	15:22
WIG-ODZIEZ	10 384,31	-1,42%	10 494,73	10 544,73	10 358,19	10 533,38	82 130 410	15:22
WIGtechTR	17 709,87	-0,50%	17 764,61	17 802,14	17 709,87	17 799,03	80 885 969	15:22
WIG-Ukrain	563,35	-1,44%	562,86	563,35	562,86	571,56	700 611	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	15:00
11BIT (11B)	222,8000	-5,27%	234,8000	234,8000	221,0000	23 908	5 443 504	15:21
3RGAMES (3RG)	0,8600	-0,69%	0,8660	0,8740	0,8260	81 358	69 388	15:18
4MASS (4MS)	4,5300	-2,69%	4,6750	4,6750	4,5000	24 682	113 243	15:03
ABPL (ABE)	93,3000	-1,17%	94,3000	94,7000	93,3000	917	86 305	15:06
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)	9,4600	-0,42%	9,5200	9,6400	9,4600	2 573	24 522	15:18
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	4 756	87 770	15:22
AIRWAY (AWM)	0,3500	-5,15%	0,3680	0,3680	0,3500	198 217	70 476	15:14
ALIOR (ALR)	98,1400	-0,97%	100,0000	100,1500	97,9800	260 865	25 849 438	15:22
ALLEGRO (ALE)	32,7500	-1,52%	33,2550	33,3300	32,7500	1 804 823	59 655 062	15:22
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)	21,0000	1,45%	20,9500	21,1000	20,6000	2 433	50 851	15:12
AMICA (AMC)	58,0000	0,00%	58,0000	58,9000	58,0000	3 253	189 991	15:22
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	15:00
AMREST (EAT)	15,6200	-1,14%	15,9400	15,9400	15,5000	35 116	554 321	15:22
ANSWEAR (ANR)	26,5500	-0,93%	27,0000	27,0000	26,3000	16 668	443 349	15:20
APATOR (APT)	19,2000	0,00%	19,1600	19,2600	19,1000	1 742	33 404	14:58
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)	11,2000	3,32%	10,8600	11,2800	10,7200	498 595	5 478 874	15:16
ARTIFEX (ART)	15,2400	-0,78%	15,5000	15,5000	15,1800	1 478	22 512	14:52
ASBIS (ASB)	21,4000	-1,83%	21,8000	21,9600	21,2800	77 987	1 680 942	15:22
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:57
ASSECOBS (ABS)	79,0000	-4,59%	80,8000	82,0000	78,2000	2 195	175 463	15:22
ASSECOPOL (ACP)	183,7000	0,44%	182,8000	185,9000	182,0000	53 175	9 780 137	15:22
ASSECOSEE (ASE)	70,9000	-1,53%	72,0000	72,0000	69,8000	1 631	115 484	15:05
ASTARTA (AST)	58,8000	-2,00%	60,0000	60,0000	58,6000	7 144	425 005	15:22
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)	3,8000	0,80%	3,7700	3,8000	3,7400	1 017	3 813	15:00
ATREM (ATR)	35,8000	5,29%	34,4000	36,8000	34,4000	16 743	591 206	15:16
AUTOPARTN (APR)	19,5000	-0,51%	19,7600	19,7800	19,3600	17 057	334 782	15:20
BBIDEV (BBD)	5,4500	-1,80%	5,4500	5,4500	5,4500	279	1 521	09:00
BENEFIT (BFT)	3 015,0000	0,00%	3 015,0000	3 055,0000	2 975,0000	4 635	13 972 340	15:18
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)	13,6600	-3,26%	14,1000	14,1800	13,6600	12 252	171 287	15:22
BIOCELTIX (BCX)	107,0000	-3,78%	111,0000	111,0000	106,4000	7 354	797 768	15:14
BIOMAXIMA (BMX)	13,7000	-1,44%	13,9000	14,0500	13,7000	5 258	72 837	14:46
BIOMEDLUB (BML)	5,0000	1,32%	4,9700	5,0800	4,9100	35 631	177 917	14:58
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	16 427	1 626 587	14:29
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	1 539	10 498	14:46
BORYSZEW (BRS)	6,5200	2,84%	6,3400	6,5800	6,3000	166 308	1 064 955	15:20
BOS	10,1000	-0,20%	10,1400	10,1400	10,0400	2 532	25 542	14:31
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%	-	-	-	-	-	15:00
BUDIMEX (BDX)	547,6000	0,40%	550,0000	557,6000	545,4000	20 029	11 034 214	15:22
BUMECH (BMC)	8,2000	0,00%	8,1500	8,2400	8,1200	3 150	25 760	14:52
CAPITAL (CPA)	0,2300	9,52%	0,2300	0,2300	0,2300	10	2	15:00
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	181,1500	-2,76%	185,0000	186,1000	180,9000	132 106	24 216 552	15:22
CCENERGY (CCE)	0,3300	9,27%	0,3300	0,3300	0,3300	10	3	15:00
Reklama
CDPROJEKT (CDR)	267,8000	0,53%	266,0000	269,6000	264,4000	89 615	23 979 854	15:22	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	206,0000	35 551	7 325 757	15:22
CFI	0,1690	0,00%	0,1690	0,1690	0,1690	6 910	1 168	15:00
CIGAMES (CIG)	2,2150	-1,99%	2,2500	2,2800	2,1000	521 809	1 138 295	15:21
CITYSERV (CTS)	6,5000	0,00%	6,5000	6,5000	6,5000	2 255	14 658	15:00
CLNPHARMA (CLN)	22,0000	-1,79%	22,4000	22,6500	21,6000	20 080	444 172	15:19
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)	7,2050	-1,84%	7,3300	7,3350	7,2050	8 876	64 367	15:19
COLUMBUS (CLC)	7,1600	-1,92%	7,2300	7,4000	7,0400	28 903	207 695	15:22
COMP (CMP)	228,0000	-3,39%	233,0000	233,0000	225,0000	7 392	1 699 931	15:21
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	3 770	1 081 748	15:20
CYBERFLKS (CBF)	163,0000	1,49%	162,6000	163,8000	158,6000	8 628	1 381 449	15:22
CYFRPLSAT (CPS)	15,8400	-1,43%	16,1500	16,1500	15,8200	242 582	3 870 527	15:22
CZTOREBKA (CZT)	(0,4240)	-	-	-	-	-	-	15:00
DADELO (DAD)	37,8000	2,72%	36,8000	38,0000	36,8000	19 470	728 197	14:08
DATAWALK (DAT)	112,0000	10,37%	102,5800	114,5000	102,2800	37 693	4 105 960	15:22
DBENERGY (DBE)	(13,1000)	-	-	-	-	-	-	09:00
DEBICA (DBC)	82,9000	-1,07%	83,1000	83,7000	82,7000	1 179	97 834	15:18
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)	7,1600	0,14%	7,1500	7,2500	7,1400	29 689	213 308	14:58
DGA	16,8500	3,37%	16,1500	16,8500	16,1500	185	2 996	15:00
DIAG (DIA)	158,2500	-1,06%	159,8500	160,0500	157,7500	7 736	1 229 817	15:22
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	49 098	24 810 461	15:22
DMGROUP (DMG)	3,8000	-1,81%	3,8700	3,8700	3,7200	7 632	28 654	14:23
DOMDEV (DOM)	244,5000	0,62%	243,0000	249,5000	240,5000	10 440	2 573 402	15:20
DRAGOENT (DGE)	21,9000	-1,35%	21,9000	21,9000	21,9000	37	810	12:16
ECBSA (ECB)	32,2000	-0,46%	32,0500	33,7500	31,0500	5 540	180 212	15:01
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%	-	-	-	-	-	15:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:12
ELEKTROTI (ELT)	46,1000	-1,60%	47,0000	47,8000	45,5000	50 177	2 320 211	15:22
ELKOP (EKP)	2,6000	2,36%	2,6100	2,6100	2,6000	167	435	11:41
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7000	-3,57%	2,7400	2,7400	2,7000	2 100	5 712	15:00
ENEA (ENA)	18,0700	2,09%	17,6200	18,4000	17,6000	428 167	7 778 881	15:22
ENELMED (ENE)	19,6000	-1,01%	19,4000	19,7000	19,4000	174	3 396	14:36
ENERGA (ENG)	12,0000	-0,83%	12,1000	12,1800	11,9800	114 936	1 384 509	15:19
ENERGOINS (ENI)	2,2000	0,92%	2,1900	2,2100	2,1500	8 901	19 265	14:45
ENTER (ENT)	57,0000	-0,70%	57,4000	57,4000	56,6000	1 454	82 704	15:21
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)	4,6000	6,48%	4,4300	4,7600	3,9200	996 873	4 365 863	15:19
EUROCASH (EUR)	7,9700	-0,38%	8,0000	8,0850	7,9500	111 570	894 504	15:21
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	448	12 780	15:10
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
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)	0,7720	2,25%	0,7580	0,7880	0,7560	722 766	557 608	15:22
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	50,5500	-0,88%	50,5500	51,1500	50,5000	47 747	2 425 604	15:19
GREENX (GRX)	1,7300	-0,12%	1,7300	1,7590	1,7100	293 588	507 445	15:11
GRENEVIA (GEA)	2,5400	-0,59%	2,5650	2,6300	2,5050	99 782	253 574	15:22
GRODNO (GRN)	10,6500	0,00%	10,6500	10,6500	10,6500	858	9 138	15:15
GRUPAAZOTY (ATT)	22,0200	-1,70%	22,4200	22,7400	22,0200	113 409	2 538 542	15:22
GRUPRACUJ (GPP)	61,3000	-1,13%	62,0000	62,5000	60,4000	28 006	1 735 691	15:02
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	112,6000	19 961	2 258 812	15:21
HARPER (HRP)	6,1800	-2,83%	6,3400	6,4000	5,8800	11 657	70 995	14:37
HELIO (HEL)	26,2000	0,77%	26,2000	26,2000	26,2000	2	52	09:05
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	6 477	118 080	15:14
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)	2,9400	-1,67%	2,9900	2,9900	2,9100	9 799	29 107	13:53
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%	-	-	-	-	-	15:00
INGBSK (ING)	300,0000	-0,33%	301,0000	302,0000	296,5000	10 828	3 245 189	15:22
INPRO (INP)	7,0000	-3,45%	7,2500	7,2500	7,0000	105	736	09:44
INSTALKRK (INK)	39,9000	-0,75%	40,2000	40,2000	39,9000	237	9 478	14:52
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,2900	-0,43%	2,3000	2,3000	2,1600	914	1 979	15:08
INTERCARS (CAR)	545,0000	-0,91%	551,0000	552,0000	541,0000	1 106	602 433	15:22
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	167	500	15:03
IZOBLOK (IZB)	28,4000	-10,13%	29,8000	29,8000	28,4000	233	6 620	15:08
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	4,8900	-2,20%	4,9000	5,0000	4,6900	21 040	101 897	14:54
JSW	20,5000	-3,16%	21,0700	21,2400	20,2700	290 579	6 064 720	15:22
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%	-	-	-	-	-	15:00
KERNEL (KER)	16,2200	-0,49%	16,2000	16,4800	16,1000	9 089	147 919	15:04
KETY (KTY)	859,5000	0,82%	856,0000	870,0000	854,0000	10 108	8 725 417	15:22
KGHM (KGH)	122,7500	-0,57%	123,8000	124,8000	122,4500	274 168	33 866 396	15:22
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	1 567	27 782	14:27
KOGENERA (KGN)	55,9000	5,08%	53,4000	57,9000	53,4000	14 020	784 150	15:17
KOMPAP (KMP)	24,0000	-4,76%	24,2000	24,2000	24,0000	650	15 670	11:34
KOMPUTRON (KOM)	6,2000	0,00%	6,1800	6,3000	6,1800	5 045	31 349	14:47
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)	393,4000	-0,93%	398,8000	399,1000	393,0000	15 411	6 100 280	15:22
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%	-	-	-	-	-	15:00
LARQ (LRQ)	1,6850	5,31%	1,6850	1,6850	1,6850	502	846	13:23
LENA (LEN)	2,9200	1,74%	2,8700	2,9200	2,8700	977	2 825	14:46
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	13 735,0000	-0,65%	13 900,0000	13 990,0000	13 680,0000	3 235	44 497 410	15:22	Reklama
LSISOFT (LSI)	22,0000	-1,79%	22,4000	22,4000	22,0000	546	12 030	14:05
LUBAWA (LBW)	8,9600	-3,14%	9,1600	9,3700	8,5100	1 472 854	12 991 537	15:22
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	823	15 928	14:59
MANGATA (MGT)	70,8000	0,57%	73,2000	73,2000	70,8000	53	3 803	13:46
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:00
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)	738,6000	-1,65%	751,0000	752,4000	736,0000	11 080	8 227 578	15:22
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)	25,2000	3,49%	24,3000	25,8000	24,3000	11 941	299 917	15:19
MEDINICE (ICE)	7,6600	-0,52%	7,6800	7,6900	7,6000	617	4 733	15:09
MEGARON (MEG)	5,8500	9,35%	5,8500	5,8500	5,8500	5	29	15:02
MENNICA (MNC)	25,7000	-3,02%	26,6000	26,6000	25,7000	152	4 021	14:46
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)	13,2100	-3,37%	13,7200	13,7500	13,2000	453 713	6 051 045	15:22
MIRACULUM (MIR)	0,8760	-0,23%	0,8800	0,8800	0,8760	30	26	11:07
MIRBUD (MRB)	12,9900	-0,99%	13,1900	13,3300	12,9000	96 196	1 260 421	15:21
MLPGROUP (MLG)	85,0000	0,00%	85,0000	85,0000	84,0000	236	19 996	14:26
MLSYSTEM (MLS)	14,9200	0,54%	14,9000	15,0000	14,8400	5 259	78 350	15:22
MOBRUK (MBR)	270,0000	0,37%	272,0000	272,0000	267,5000	1 748	469 784	15:21
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,3800	0,06%	31,6000	31,6000	31,2000	1 801	56 531	15:20
MOLECURE (MOC)	6,0300	-2,58%	6,1500	6,1500	5,8900	46 500	278 808	15:04
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)	7,8800	-1,50%	7,9200	8,0600	7,7400	4 866	38 475	14:14
MOSTALZAB (MSZ)	5,9600	0,00%	5,9900	5,9900	5,8600	32 616	193 494	15:21
MOVIEGAME (MOV)	16,1000	-1,11%	16,2000	16,2000	15,8200	1 375	22 181	15:06
MURAPOL (MUR)	39,3000	3,29%	38,0500	40,6000	38,0500	9 789	382 280	14:15
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)	688,0000	-0,15%	692,0000	692,0000	685,0000	1 047	717 520	15:18
NEWAG (NWG)	71,0000	0,00%	70,9000	73,0000	67,7000	12 818	888 881	15:22
NEXITY (NXG)	1,6100	1,26%	1,6200	1,6200	1,6100	486	785	13:13
NOCTILUCA (NCL)	101,5000	-1,46%	103,5000	104,0000	99,0000	4 237	427 912	15:10
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	6 140	3 742	14:30
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	1 784	16 089	14:13
ONDE (OND)	9,5600	3,58%	9,2200	9,5900	9,2200	10 014	94 374	14:53
ONESANO (ONO)	0,9560	3,02%	0,9160	0,9600	0,9020	14 015	12 848	12:31
OPONEO.PL (OPN)	91,0000	2,25%	89,0000	91,0000	88,4000	1 967	177 590	15:20
OPTEAM (OPM)	4,0000	0,00%	4,0000	4,0000	4,0000	478	1 912	13:52
ORANGEPL (OPL)	9,4340	-0,46%	9,4820	9,5240	9,4200	751 440	7 112 486	15:22
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	(38,8000)	-	-	-	-	-	-	15:00
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)	44,7000	-2,19%	45,7000	46,0000	43,9000	3 086	137 807	14:38
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)	-	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,6700	1,52%	2,6300	2,6700	2,6300	11 490	30 532	14:53
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	480 517	2 888 202	15:21
PEKABEX (PBX)	18,2000	-1,36%	18,2500	18,4000	18,2000	1 366	24 866	15:06
PEKAO (PEO)	174,0500	-1,39%	176,5000	176,5000	173,3500	457 778	79 884 441	15:22
Reklama
PEPCO (PCO)	19,2800	-0,18%	19,4000	19,6700	19,0550	1 057 745	20 562 175	15:22	Reklama
PEPEES (PPS)	0,8350	-0,60%	0,8250	0,8350	0,8100	1 845	1 516	14:07
PGE	10,5650	1,83%	10,4000	10,8300	10,3750	3 153 037	33 604 522	15:22
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)	81,6000	-0,02%	81,5000	82,6000	80,9700	1 625 939	132 869 061	15:22
PKOBP (PKO)	69,7400	-0,99%	70,4400	70,6400	69,4600	880 270	61 524 724	15:22
PKPCARGO (PKP)	15,9300	0,06%	16,0000	16,0400	15,9000	51 061	813 956	15:20
PLAYWAY (PLW)	318,0000	0,63%	314,5000	320,0000	313,5000	905	287 064	15:21
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)	9,0400	-0,66%	9,0000	9,0400	8,8800	2 959	26 629	14:10
POLIMEXMS (PXM)	4,8000	1,16%	4,7900	4,9000	4,7250	354 366	1 711 039	15:22
POLTREG (PTG)	34,3000	-0,58%	34,1000	34,3000	34,1000	672	22 970	15:17
POLWAX (PWX)	1,3000	-3,70%	1,3600	1,3600	1,2900	9 192	11 960	15:12
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	10	34	13:01
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:00
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%	-	-	-	-	-	14:59
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)	5,7350	0,70%	5,6950	6,2600	5,5000	115 162	680 726	15:17
PZU	58,7000	-2,10%	60,0000	60,1600	58,6200	780 418	46 243 454	15:22
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	50	1 250	15:00
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)	0,1850	-12,32%	0,2140	0,2210	0,1800	11 817 967	2 354 813	15:22
RAFAMET (RAF)	86,5000	-1,70%	85,5000	86,5000	83,0000	1 725	146 040	14:58
RAINBOW (RBW)	132,0000	2,64%	129,6000	134,1000	127,9000	94 667	12 368 903	15:22
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%	-	-	-	-	-	15:11
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
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	27 915	818 639	15:16
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,1000	-0,45%	22,0000	22,2000	22,0000	673	14 874	15:18
SANPL (SPL)	464,2000	-2,07%	472,4000	472,4000	463,5000	45 616	21 324 111	15:22
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)	147,4000	-1,07%	148,4000	148,4000	147,0000	665	98 263	15:16
SECOGROUP (SWG)	28,4000	0,71%	29,6000	29,6000	28,4000	9	259	11:39
SEKO (SEK)	8,5800	0,94%	8,5000	8,6600	8,5000	14 657	125 861	15:11
SELENAFM (SEL)	36,9000	-0,81%	36,8000	37,0000	36,7000	490	18 071	15:06
SELVITA (SLV)	27,8000	0,72%	27,6000	28,3000	27,5000	16 251	453 097	15:20
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)	50,4000	0,80%	50,0000	50,6000	49,6000	39 635	1 997 525	15:21
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)	27,1000	0,37%	27,0000	27,3000	26,1000	17 932	484 117	15:10
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	15:00
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	213	124 482	15:06
STALEXP (STX)	2,9650	0,51%	2,9600	2,9950	2,9300	70 037	207 557	15:05
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%	-	-	-	-	-	15:00
SUNEX (SNX)	7,3000	-0,54%	7,3900	7,4400	7,1800	4 787	34 609	15:07
SYGNITY (SGN)	104,5000	1,46%	101,0000	105,5000	101,0000	4 122	426 752	15:21
SYNEKTIK (SNT)	209,0000	-0,29%	209,0000	210,6000	205,2000	14 673	3 052 382	15:22
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)	8,2440	5,42%	7,8000	8,3480	7,8000	4 405 802	36 200 102	15:20
TBULL (TBL)	(4,0000)	-	-	-	-	-	-	15:00
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	24 276	1 318 692	15:19
TORPOL (TOR)	37,3000	0,13%	37,2500	37,3000	36,9000	3 522	130 543	15:11
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	14:07
TOYA (TOA)	8,1500	-0,12%	8,1600	8,1800	8,0400	19 257	156 513	15:18
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	20 335	78 604	15:15
TRITON (TRI)	(3,0000)	-	-	-	-	-	-	15:00
TSGAMES (TEN)	84,7000	-1,40%	87,0000	89,4000	84,5000	83 935	7 329 864	15:22
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	10,7500	-2,27%	9,9800	11,2000	9,6000	14 677	153 296	14:12
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)	143,2000	-0,69%	144,2000	144,4000	143,0000	450	64 709	15:22
URTESTE (URT)	53,8000	2,67%	50,4000	54,0000	48,0000	539	27 293	13:56
VERCOM (VRC)	117,0000	-0,51%	117,6000	118,4000	115,6000	2 534	296 264	15:21
VIGOPHOTN (VGO)	512,0000	-1,16%	518,0000	520,0000	510,0000	135	69 394	15:22
VINDEXUS (VIN)	11,1000	-2,20%	11,1000	11,3000	10,9500	7 787	86 197	15:04
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	15:00
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	45 337	1 973 522	15:19
VOXEL (VOX)	157,0000	-1,88%	160,0000	161,4000	156,4000	601	95 611	15:17
VRG	3,5200	-2,22%	3,6500	3,6500	3,5000	71 711	251 995	15:04
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	10 184	18 877	15:16
WAWEL (WWL)	668,0000	1,52%	660,0000	668,0000	660,0000	56	37 118	09:10
WIELTON (WLT)	6,1500	1,15%	6,0400	6,1800	5,9100	143 293	861 444	15:22
WIKANA (WIK)	(6,5500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	#0,5000	0,00%	-	-	-	-	-	15:00
WIRTUALNA (WPL)	77,3000	0,52%	76,9000	79,2000	76,9000	15 845	1 236 529	15:21
WITTCHEN (WTN)	17,7800	-1,22%	17,9600	18,0600	17,3000	15 184	269 635	15:21
XPLUS (XPL)	3,2400	-2,70%	3,3300	3,3600	3,2400	6 306	20 824	11:39
XTPL (XTP)	85,0000	-4,06%	88,6000	88,6000	85,0000	1 107	94 444	14:58
XTRADEBDM (XTB)	73,4200	-1,71%	75,0000	75,0000	73,1200	246 820	18 246 134	15:22
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:00
ZABKA (ZAB)	21,7100	0,32%	21,8000	21,9000	21,6700	596 154	12 987 052	15:22
ZAMET (ZMT)	0,8600	-0,46%	0,8460	0,8640	0,8440	3 043	2 575	15:01
ZEPAK (ZEP)	30,1500	7,10%	28,8000	30,8500	28,7500	203 064	6 069 996	15:22
ZREMB (ZRE)	7,2000	-0,41%	7,2300	7,2500	7,1500	14 213	102 289	15:01
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.