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	105 546,67	-0,60%	106 048,81	106 199,77	104 938,94	106 187,44	938 008 218	16:18
WIG20	2 865,45	-0,75%	2 876,59	2 886,17	2 844,21	2 887,17	799 671 387	16:33
WIG30	3 723,56	-0,72%	3 744,16	3 749,29	3 697,18	3 750,42	869 795 348	16:33
mWIG40	8 053,75	-0,65%	8 093,56	8 108,12	8 035,41	8 106,80	116 439 902	16:18
sWIG80	28 813,53	0,01%	28 837,30	28 855,74	28 728,71	28 809,75	46 347 514	16:18
WIG-BANKI	16 795,85	-0,70%	16 896,27	16 981,79	16 612,78	16 914,09	247 306 238	16:18
WIG-BUDOW	8 134,87	-0,96%	8 244,41	8 260,62	8 097,36	8 213,72	13 998 785	16:18
WIG-CHEMIA	9 200,52	0,12%	9 197,62	9 297,65	9 130,78	9 189,94	3 049 537	16:18
WIG-ENERG	4 378,96	-0,39%	4 385,74	4 398,30	4 345,09	4 396,22	24 229 959	16:18
WIG-INFO	10 368,44	1,42%	10 231,75	10 368,44	10 149,05	10 223,00	31 142 281	16:18
WIG-MEDIA	7 405,02	-0,66%	7 530,52	7 541,17	7 347,38	7 454,43	1 421 820	16:18
WIG-NRCHOM	5 278,88	-0,20%	5 309,97	5 352,11	5 265,95	5 289,36	2 451 415	16:18
WIG-PALIWA	9 224,96	0,16%	9 238,24	9 238,24	9 142,46	9 210,48	84 456 000	16:18
WIG-Poland	110 176,31	-0,72%	109 957,67	110 176,31	109 957,67	110 969,96	925 807 220	15:15
WIG-SPOZYW	3 043,47	-0,74%	3 074,98	3 075,07	3 043,47	3 066,25	470 208	16:18
WIG20lev	571,42	-1,32%	574,71	578,55	561,72	579,04	762 182 656	16:18
WIG20short	2 930,42	0,68%	2 922,15	2 954,80	2 912,49	2 910,67	762 182 656	16:18
GPWB-B1Y3Y	1 263,11	0,07%	1 263,11	1 263,11	1 263,11	1 262,22	-	10:15
GPWB-B1Y4Y	1 268,18	0,08%	1 268,18	1 268,18	1 268,18	1 267,11	-	10:15
GPWB-B1Y5Y	1 274,05	0,09%	1 274,05	1 274,05	1 274,05	1 272,93	-	10:15
GPWB-B3Y5Y	1 287,11	0,10%	1 287,11	1 287,11	1 287,11	1 285,81	-	10:15
GPWB-B5Y	1 281,92	0,19%	1 281,92	1 281,92	1 281,92	1 279,55	-	10:15
GPWB-BWZ	1 269,60	0,00%	1 269,60	1 269,60	1 269,60	1 269,61	-	10:15
INNOVATOR	1 724,72	-0,51%	1 724,72	1 724,72	1 724,72	1 733,61	142 866 989	11:15
mWIG40dvp	185,63	15,27%	185,63	185,63	185,63	161,04	117 074 518	11:00
mWIG40TR	12 457,19	-0,35%	12 518,77	12 541,29	12 428,82	12 501,19	116 439 902	16:18
mWIG40TRlv	19 763,43	-0,72%	19 959,54	20 031,26	19 673,08	19 906,10	116 439 902	16:18
mWIG40TRsh	2 310,18	0,38%	2 298,85	2 315,41	2 294,70	2 301,50	116 439 902	16:18
sWIG80dvp	597,78	0,00%	597,78	597,78	597,78	597,78	46 381 397	11:00
sWIG80TR	44 480,84	0,01%	44 517,54	44 546,00	44 349,90	44 475,00	46 347 514	16:18
WIG140	2 047,45	-0,62%	2 057,40	2 060,37	2 035,50	2 060,13	924 970 071	16:18
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	765 134 971	11:00
WIG20TR	6 157,79	-0,65%	6 175,76	6 195,95	6 105,89	6 198,11	762 182 656	16:18
WIG20TRlev	5 244,11	-1,31%	5 274,92	5 309,54	5 155,11	5 313,92	762 182 656	16:18
WIG20TRsht	2 746,26	0,68%	2 738,35	2 769,10	2 729,46	2 727,81	762 182 656	16:18
WIG30TR	7 849,60	-0,71%	7 892,57	7 903,38	7 793,53	7 905,77	826 893 771	16:18
WIG-CEE	2 454,13	-0,08%	2 456,30	2 456,30	2 454,13	2 456,07	449 548	15:15
WIGdiv	2 355,96	-0,04%	2 364,17	2 369,80	2 350,97	2 356,90	163 442 089	16:18
WIGdivplus	2 151,37	-0,70%	2 169,70	2 174,47	2 143,22	2 166,62	376 022 666	16:18
WIG.GAMES	18 003,86	0,31%	17 861,09	18 025,62	17 826,17	17 947,59	32 386 212	16:18
WIG-GORNIC	4 377,67	-2,09%	4 421,76	4 431,79	4 340,02	4 471,00	100 510 842	16:18
WIG-GRY	22 889,84	-0,10%	22 740,44	22 949,77	22 740,44	22 911,97	34 974 810	16:18
WIGind	17 338,25	0,15%	17 361,90	17 363,29	17 239,19	17 311,77	19 118 450	16:18
WIG-LEKI	3 431,07	-0,08%	3 419,52	3 438,34	3 393,67	3 433,68	1 932 273	16:18
WIGmed	18 491,07	-0,25%	18 562,28	18 562,28	18 423,07	18 537,51	18 960 568	16:18
WIG-MOTO	8 715,79	-0,74%	8 779,28	8 800,28	8 671,21	8 781,07	1 359 411	16:18
WIG.MS-BAS	17 367,32	-1,16%	17 492,79	17 498,65	17 268,78	17 570,85	121 269 034	16:18
WIG.MS-ECM	8 817,51	0,07%	8 800,39	8 820,44	8 712,22	8 811,19	142 713 484	16:18
WIG.MS-FIN	20 159,56	-1,06%	20 230,03	20 434,12	19 959,46	20 375,73	290 962 344	16:18
WIG-ODZIEZ	11 227,61	-0,51%	11 243,07	11 252,10	11 101,10	11 285,21	70 034 780	16:18
WIGtechTR	18 870,81	0,07%	18 841,22	18 877,47	18 765,21	18 856,82	78 068 704	16:18
WIG-Ukrain	571,75	-0,67%	574,17	574,17	571,75	575,59	224 605	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6000	-1,52%	2,6500	2,6600	2,6000	5 702	15 049	13:50	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	15:30
11BIT (11B)	208,4000	-0,67%	211,0000	211,0000	208,0000	5 212	1 089 036	16:18
3RGAMES (3RG)	0,8160	0,25%	0,7820	0,8180	0,7820	57 156	45 566	16:18
4MASS (4MS)	4,3300	0,00%	4,3300	4,3300	4,3000	27 868	120 007	16:17
ABPL (ABE)	96,8000	0,10%	96,7000	97,8000	96,6000	1 138	110 475	16:16
ACAUTOGAZ (ACG)	30,9000	0,00%	30,7000	30,9000	29,8000	6 532	197 190	16:18
ACTION (ACT)	23,6000	1,94%	23,3000	23,8000	23,2500	9 522	224 169	15:55
ADIUVO (ADV)	0,8900	-1,11%	0,9000	0,9260	0,8820	14 733	13 123	14:37
AGORA (AGO)	9,8200	-0,61%	9,8800	9,9000	9,8200	3 117	30 772	15:26
AGROTON (AGT)	4,9400	3,35%	4,7800	4,9800	4,7100	1 033	5 040	14:55
AIGAMES (ALG)	0,9020	0,00%	0,9060	0,9060	0,9020	3 826	3 459	13:28
AILLERON (ALL)	20,9500	1,45%	20,7000	21,2000	20,7000	5 958	125 088	15:44
AIRWAY (AWM)	0,4260	-2,63%	0,4300	0,4300	0,4150	657 474	279 296	16:14
ALIOR (ALR)	97,0800	-1,84%	98,9000	98,9800	96,8400	338 808	33 014 166	16:18
ALLEGRO (ALE)	34,5050	0,44%	34,1900	34,5700	33,7550	1 102 861	37 903 812	16:18
ALTA (AAT)	2,0400	-1,92%	2,0800	2,1000	2,0400	3 656	7 563	16:02
ALTUSTFI (ALI)	2,1800	-0,46%	2,1700	2,1800	2,1600	247	538	12:39
AMBRA (AMB)	21,1000	-0,94%	21,2500	21,3000	21,1000	3 260	69 182	16:17
AMICA (AMC)	60,5000	1,17%	60,1000	61,7000	60,1000	2 196	133 394	16:15
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,7200	-1,63%	16,0000	16,0000	15,6400	53 175	840 194	16:17
ANSWEAR (ANR)	27,8500	0,00%	28,5000	28,7000	27,8500	23 434	660 159	16:16
APATOR (APT)	21,0000	0,00%	21,0000	21,4500	20,6000	30 608	646 135	16:18
APLISENS (APN)	18,9500	0,53%	18,7000	18,9500	18,4500	450	8 384	13:53
APSENERGY (APE)	3,0600	2,68%	3,1500	3,2200	2,8800	26 113	78 425	15:53
ARCHICOM (ARH)	44,8000	0,00%	44,8000	45,0000	44,8000	1 617	72 592	14:45
ARCTIC (ATC)	10,8600	-0,55%	11,0000	11,0400	10,7000	128 957	1 400 184	16:18
ARLEN (ARL)	36,9000	0,54%	36,8200	36,9300	36,5000	18 422	675 462	16:15
ARTIFEX (ART)	15,3800	0,52%	15,4000	15,4000	15,2400	1 400	21 527	14:37
ASBIS (ASB)	26,1000	-0,84%	26,4000	26,6000	25,9000	113 270	2 976 247	16:18
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	86,8000	0,00%	86,8000	87,4000	86,4000	624	54 290	16:16
ASSECOPOL (ACP)	224,4000	1,63%	220,4000	224,4000	216,4000	73 743	16 378 674	16:18
ASSECOSEE (ASE)	82,8000	2,22%	81,4000	83,0000	81,2000	3 776	311 729	16:02
ASTARTA (AST)	53,5000	-4,46%	56,0000	56,9000	53,5000	1 992	110 419	16:18
ATAL (1AT)	64,0000	0,00%	64,0000	64,0000	63,9000	4 899	313 469	16:15
ATENDE (ATD)	3,2200	0,63%	3,1900	3,2400	3,1900	5 007	16 039	16:02
ATLANTAPL (ATP)	15,8000	0,00%	15,5000	15,8000	15,5000	16	249	11:17
ATLANTIS (ATS)	2,2500	0,00%	2,2500	2,2500	2,2500	100	225	13:05
ATMGRUPA (ATG)	3,7500	-1,32%	3,8200	3,8200	3,7500	5 202	19 655	16:18
ATREM (ATR)	39,7000	4,75%	38,0000	40,2000	37,9000	23 476	929 771	16:16
AUTOPARTN (APR)	20,5000	1,23%	20,4500	20,7000	20,2000	43 196	882 753	16:17
BBIDEV (BBD)	5,4500	0,00%	5,4500	5,4500	5,4500	536	2 921	09:00
BENEFIT (BFT)	3 115,0000	-0,48%	3 150,0000	3 150,0000	3 085,0000	1 650	5 109 915	16:18
BEST (BST)	25,0000	-3,10%	25,0000	25,0000	25,0000	3	75	15:19
BETACOM (BCM)	4,6200	-1,70%	4,7000	4,7000	4,5600	789	3 637	14:30
BIGCHEESE (BCS)	12,6200	-2,32%	12,9200	13,0000	12,6000	2 384	30 495	15:17
BIOCELTIX (BCX)	101,2000	-0,20%	101,4000	102,6000	100,2000	4 218	425 653	16:18
BIOMAXIMA (BMX)	14,5500	-1,36%	14,7000	14,7500	14,3500	4 160	60 343	16:14
BIOMEDLUB (BML)	5,1300	-2,66%	5,1000	5,2300	5,0100	218 875	1 112 766	16:18
BIOPLANET (BIP)	18,5000	0,27%	18,4500	18,5000	18,4500	345	6 380	15:15
BIOTON (BIO)	4,1500	-0,24%	4,1600	4,1600	4,1100	61 558	255 014	15:27
BLOOBER (BLO)	29,3500	1,56%	28,9500	29,4000	28,6500	12 740	372 556	16:15
BNPPPL (BNP)	107,0000	-1,83%	109,5000	109,5000	106,5000	11 020	1 182 217	16:18
BOGDANKA (LWB)	25,1500	-0,40%	25,3000	25,5000	24,4500	27 770	696 768	16:18
BOOMBIT (BBT)	6,8400	0,88%	6,8400	6,8400	6,7800	972	6 610	14:25
BORYSZEW (BRS)	6,5800	5,79%	6,3000	6,6200	6,1800	216 023	1 397 418	16:18
BOS	10,2400	0,39%	10,3000	10,3000	10,1800	5 739	58 713	16:16
BOWIM (BOW)	4,5000	0,90%	4,5600	4,5700	4,4600	12 278	55 506	15:25
BRAND24 (B24)	53,8000	0,00%	54,0000	54,0000	53,0000	115	6 171	13:54
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	542,0000	-1,53%	554,6000	554,8000	536,4000	18 579	10 061 382	16:18
BUMECH (BMC)	8,8400	0,11%	8,8300	8,9200	8,7000	2 140	18 827	16:04
CAPITAL (CPA)	(0,2300)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,4750	1,71%	0,4670	0,4770	0,4670	89 205	41 960	15:38
CAPTORTX (CTX)	36,0000	-2,44%	36,9000	36,9000	35,5000	15 350	552 133	15:57
CASPAR (CSR)	5,9500	4,39%	5,8000	5,9500	5,8000	139	806	09:11
CAVATINA (CAV)	16,1500	-0,92%	16,1500	16,1500	16,1500	51	824	14:12
CCC	199,7500	-0,32%	200,3000	200,3000	195,4000	116 490	23 104 276	16:18
Reklama
CCENERGY (CCE)	0,3280	-0,61%	0,3280	0,3280	0,3280	300	98	15:30	Reklama
CDPROJEKT (CDR)	269,2000	-0,11%	269,9000	270,1000	267,1000	107 740	28 912 548	16:18
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	4,8000	0,00%	4,9000	5,1800	4,6100	32 314	155 843	16:15
CEZ	209,6000	0,19%	210,0000	210,0000	209,6000	15	3 146	15:06
CFI	0,1690	5,63%	0,1690	0,1690	0,1690	17 185	2 904	15:30
CIGAMES (CIG)	2,2700	1,34%	2,2500	2,2700	2,2100	291 616	656 685	16:18
CITYSERV (CTS)	#5,6500	0,00%	-	-	-	-	-	16:04
CLNPHARMA (CLN)	24,3500	1,46%	23,9500	24,3500	23,6000	14 197	340 130	15:48
CLOUD (CLD)	49,7000	1,64%	49,0000	49,7000	47,1000	454	22 144	13:14
COALENERG (CLE)	1,7800	-1,93%	1,8150	1,8400	1,7800	15 984	28 771	16:17
COGNOR (COG)	7,4450	-1,78%	7,5750	7,5750	7,4000	18 640	139 863	15:58
COLUMBUS (CLC)	7,0600	-0,14%	7,1000	7,1600	7,0100	15 097	107 373	16:09
COMP (CMP)	234,0000	0,00%	234,0000	235,0000	232,0000	713	166 606	15:13
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0600	-0,47%	1,0950	1,0950	1,0200	28 351	29 846	12:04
CORMAY (CRM)	0,5100	-0,39%	0,5100	0,5100	0,5020	20 784	10 492	14:35
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	457,0000	0,66%	447,0000	460,0000	443,0000	660	302 376	16:08
CREOTECH (CRI)	290,5000	-0,51%	292,0000	293,0000	289,0000	864	251 104	16:14
CYBERFLKS (CBF)	165,6000	-0,48%	166,2000	166,2000	164,2000	1 133	187 603	16:12
CYFRPLSAT (CPS)	17,1950	-2,36%	17,5200	17,6000	17,0950	299 918	5 165 576	16:16
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	45,7000	-2,35%	46,8000	49,6000	44,6000	45 528	2 143 003	16:16
DATAWALK (DAT)	128,4800	1,13%	128,0000	129,0000	126,0000	13 429	1 712 616	16:14
DBENERGY (DBE)	12,8500	-0,39%	12,8500	12,8500	12,5500	32	409	13:58
DEBICA (DBC)	82,7000	-0,84%	83,2000	83,4000	82,4000	1 355	112 041	16:08
DECORA (DCR)	76,2000	-1,04%	77,0000	77,0000	75,8000	943	71 968	15:41
DEKPOL (DEK)	62,0000	-2,21%	63,8000	63,8000	62,0000	959	60 131	16:07
DELKO (DEL)	6,8400	3,64%	6,6000	6,8400	6,6000	4 917	33 043	16:08
DEVELIA (DVL)	7,5900	0,53%	7,6500	7,8100	7,5100	101 355	780 670	16:18
DGA	18,3500	0,00%	18,3500	18,3500	18,3000	152	2 785	12:05
DIAG (DIA)	165,1500	-1,23%	167,7000	167,7000	164,6000	59 135	9 818 359	16:17
DIGITANET (DIG)	82,0000	-1,09%	82,9000	83,2000	81,1000	1 714	140 165	16:15
DIGITREE (DTR)	#15,2000	15,15%	-	-	-	-	-	15:53
DINOPL (DNP)	521,6000	0,00%	519,4000	523,6000	512,4000	87 997	45 586 136	16:18
DMGROUP (DMG)	3,7800	0,80%	3,7900	3,7900	3,7800	94	356	11:10
DOMDEV (DOM)	236,0000	-0,21%	238,0000	238,0000	234,0000	1 534	362 190	16:14
DRAGOENT (DGE)	21,9000	0,46%	21,8000	21,9000	21,3000	161	3 492	15:12
ECBSA (ECB)	32,5000	1,88%	31,9000	33,6000	31,9000	3 079	100 841	16:06
ECHO (ECH)	5,1200	1,19%	5,0600	5,1800	5,0000	34 418	175 204	16:15
EDINVEST (EDI)	5,8000	1,05%	5,8000	5,8000	5,8000	38	220	14:37
EFEKT (EFK)	#4,9800	-6,04%	-	-	-	-	-	15:47
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,2000	-0,94%	47,8500	47,9000	47,0000	4 201	198 970	16:17
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,4700	889	2 210	15:19
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	0,00%	2,7400	2,8000	2,7400	5 582	15 355	15:30
ENEA (ENA)	20,2800	-1,65%	20,6000	20,6000	20,0400	115 231	2 331 556	16:15
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:02
ENERGA (ENG)	12,3200	1,15%	12,2800	12,4200	12,2400	66 857	824 520	16:16
ENERGOINS (ENI)	2,1100	-1,40%	2,1400	2,1600	2,0800	11 468	24 324	15:13
ENTER (ENT)	56,5000	-0,88%	57,7000	57,7000	56,5000	2 064	117 011	16:17
EQUNICO (EQU)	0,7980	-0,25%	0,7620	0,7980	0,7600	9 888	7 563	16:15
ERBUD (ERB)	33,7500	-1,60%	34,4000	34,4000	33,1000	4 959	166 681	15:53
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,9000	0,56%	35,5000	36,0000	35,2000	1 063	38 015	15:47
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1000	-4,85%	5,2200	5,4000	4,9100	114 061	584 606	16:04
EUROCASH (EUR)	8,4650	-1,05%	8,6400	8,6450	8,4350	41 768	354 807	16:11
EUROHOLD (EHG)	2,3600	0,00%	2,2600	2,3600	2,2200	640	1 486	16:10
EUROTEL (ETL)	22,5000	-3,02%	23,0000	23,0000	22,3000	3 361	76 485	16:17
FABRITY (FAB)	26,9000	-0,37%	27,1000	27,1000	26,7000	208	5 598	16:01
FASING (FSG)	(12,0000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,6000	-0,85%	11,6000	11,6000	11,6000	9	104	09:10
FERRO (FRO)	37,0000	0,00%	37,1000	37,4000	37,0000	3 372	124 932	15:32
FMG	126,0000	1,20%	127,0000	129,5000	122,0000	168	21 126	14:25
FON	#0,9040	-8,69%	-	-	-	-	-	11:32
FORTE SA (FTE)	31,8000	2,58%	31,0000	32,3000	31,0000	90 704	2 875 915	16:17
Reklama
GAMEOPS (GOP)	17,9200	0,00%	18,2800	18,2800	17,5000	5 738	102 591	16:15	Reklama
GAMFACTOR (GIF)	7,2800	-0,27%	7,3000	7,4800	7,2400	5 807	42 348	16:09
GENOMTEC (GMT)	7,0500	0,43%	7,0200	7,0500	6,8200	3 032	21 291	13:16
GETIN (GTN)	0,2960	32,14%	0,2695	0,2960	0,2640	10 903 984	3 124 147	16:18
GIGROUP (GIG)	2,1300	0,95%	2,1100	2,1300	2,1100	1 017	2 158	10:49
GOBARTO (GOB)	(25,8000)	-	-	-	-	-	-	09:00
GPW	52,1000	0,19%	52,0000	52,7500	51,8500	44 704	2 338 499	16:16
GREENX (GRX)	1,7400	1,16%	1,7200	1,7660	1,7180	408 034	711 835	16:18
GRENEVIA (GEA)	2,6600	2,70%	2,5900	2,6800	2,5500	116 765	306 837	16:06
GRODNO (GRN)	10,0500	-0,50%	10,0500	10,2500	10,0500	1 667	16 777	14:51
GRUPAAZOTY (ATT)	23,0000	0,09%	22,9800	23,3600	22,8000	92 858	2 141 419	16:15
GRUPRACUJ (GPP)	63,9000	2,40%	62,9000	64,4000	61,9000	17 155	1 083 834	16:09
GTC	4,1000	-0,49%	4,0300	4,1000	4,0000	6 772	27 416	16:16
HANDLOWY (BHW)	112,6000	0,18%	114,0000	115,6000	112,2000	57 046	6 483 004	16:18
HARPER (HRP)	5,9000	-2,96%	5,8600	5,9000	5,8600	1 101	6 492	09:24
HELIO (HEL)	27,3000	3,02%	26,8000	27,3000	26,8000	842	22 911	13:20
HERKULES (HRS)	1,1100	-3,90%	1,1600	1,1600	1,1050	11 525	12 982	15:00
HUUUGE-S144 (HUGE)	18,9000	2,61%	18,2000	19,0000	18,2000	53 039	996 192	16:10
HYDROTOR (HDR)	21,5000	0,47%	21,5000	21,5000	20,9000	317	6 705	14:29
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	15:30
IBSM (IBS)	75,2000	-1,05%	76,0000	76,0000	72,8000	50	3 652	16:18
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	25,7500	-3,01%	26,5000	26,5000	25,7500	4 900	126 888	16:10
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:12
IMCOMPANY (IMC)	29,8000	-0,67%	30,6000	30,6000	29,0000	413	12 166	16:11
IMMOBILE (GKI)	3,2800	2,82%	3,1900	3,3000	3,0200	41 008	130 876	14:46
IMPERIO (IMP)	1,2300	1,65%	1,2300	1,3000	1,2300	22 611	28 522	12:30
IMS	3,8500	-0,52%	3,8600	3,8700	3,8500	2 690	10 378	15:59
INC	1,8300	1,67%	1,8600	1,8650	1,8100	1 641	3 046	16:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	313,0000	0,32%	311,0000	313,0000	309,5000	6 639	2 073 672	16:18
INPRO (INP)	7,1500	0,00%	7,2000	7,2000	7,1500	145	1 042	14:33
INSTALKRK (INK)	40,2000	-0,74%	40,4000	40,4000	40,2000	94	3 796	15:58
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,0800	-4,15%	2,2100	2,2100	2,0800	8 973	19 301	15:54
INTERCARS (CAR)	587,0000	-1,34%	595,0000	595,0000	583,0000	449	263 624	16:05
INTERSPPL (IPO)	0,3710	-0,27%	0,3830	0,3830	0,3700	20 031	7 422	15:16
INTROL (INL)	7,0000	-0,28%	7,0000	7,0000	6,9800	1 273	8 907	15:49
IPOPEMA (IPE)	2,7000	1,12%	2,6700	2,7000	2,6400	3 710	9 965	15:37
IZOBLOK (IZB)	28,4000	-2,07%	28,4000	28,4000	28,4000	200	5 680	15:30
IZOLACJA (IZO)	3,8100	-2,31%	3,9000	3,9000	3,7600	4 577	17 300	16:09
IZOSTAL (IZS)	2,5500	0,00%	2,5900	2,6100	2,5500	44 466	113 730	16:15
JRH	4,6400	0,00%	4,6000	4,6400	4,5500	2 678	12 363	14:40
JSW	23,5100	-2,20%	24,0300	24,0400	23,4500	231 707	5 485 708	16:18
JWWINVEST (JWW)	2,9000	-2,36%	2,8800	2,9000	2,8400	1 704	4 914	14:26
KCI	0,8700	1,16%	0,8600	0,8700	0,8500	43 930	37 699	15:17
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,1000	0,35%	17,0000	17,2400	16,7400	9 718	165 671	15:30
KETY (KTY)	897,5000	-1,37%	917,5000	918,0000	884,5000	9 122	8 173 138	16:18
KGHM (KGH)	132,0000	-2,15%	134,0500	134,0500	130,1000	710 184	93 890 202	16:18
KGL	15,0000	4,17%	14,4000	15,0000	14,3000	2 418	35 204	16:18
KINOPOL (KPL)	16,4000	-0,61%	16,5000	16,5000	16,2500	6 728	110 210	16:17
KOGENERA (KGN)	56,7000	0,71%	56,3000	56,8000	56,2000	1 588	89 863	15:28
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	420	10 500	14:26
KOMPUTRON (KOM)	5,8800	0,68%	5,9400	5,9600	5,8400	3 291	19 357	15:49
KPPD (KPD)	30,2000	6,34%	29,2000	31,4000	29,2000	304	8 927	15:20
KRAKCHEM (KCH)	0,9740	3,18%	0,9740	0,9740	0,9740	40	39	11:46
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	830,0000	-0,95%	848,0000	862,0000	830,0000	167	138 908	16:11
KRUK (KRU)	405,4000	-1,12%	410,0000	410,5000	403,6000	9 417	3 829 922	16:18
KRVITAMIN (KVT)	9,7400	-1,42%	9,8000	9,8000	9,7400	1 000	9 755	15:27
KSGAGRO (KSG)	2,7000	0,00%	2,7000	2,7300	2,6600	14 038	37 727	15:23
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6550	-2,65%	1,7000	1,7050	1,6550	5 937	10 115	13:59
LENA (LEN)	2,8300	-0,35%	2,8400	2,8400	2,8000	1 306	3 701	15:42
LENTEX (LTX)	7,3800	0,00%	7,4000	7,4000	7,3800	230	1 699	15:27
LESS (LES)	0,2530	-0,39%	0,2540	0,2540	0,2460	28 229	7 080	16:06
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	51	73	12:18
Reklama
LOKUM (LKD)	20,7000	-3,72%	21,2000	21,2000	20,7000	49	1 035	14:50	Reklama
LPP	14 780,0000	-0,67%	14 880,0000	14 975,0000	14 555,0000	3 021	44 565 805	16:18
LSISOFT (LSI)	22,8000	-0,87%	23,0000	23,0000	22,8000	202	4 646	14:29
LUBAWA (LBW)	8,6300	0,12%	8,6000	8,8400	8,4900	264 546	2 293 841	16:17
MABION (MAB)	9,9000	0,20%	9,9900	9,9900	9,8600	7 154	71 106	15:25
MAKARONPL (MAK)	19,6400	2,72%	19,0000	19,6800	19,0000	2 986	57 478	15:52
MANGATA (MGT)	69,8000	-2,51%	70,6000	70,6000	69,6000	103	7 192	16:12
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,4400	5,38%	7,3000	7,4400	7,0600	10 050	72 680	15:36
MAXCOM (MXC)	6,6000	-3,79%	6,8400	6,8800	6,5200	1 034	6 752	15:33
MBANK (MBK)	788,0000	-2,26%	790,2000	804,0000	779,0000	17 757	13 948 950	16:18
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,1000	1,81%	27,6000	28,1000	27,4000	6 686	185 855	16:12
MDIENERGIA (MDI)	1,2300	-0,40%	1,2350	1,2350	1,2050	1 041	1 285	16:07
MEDICALG (MDG)	24,9500	0,00%	24,9000	25,1000	24,5500	3 031	75 382	16:13
MEDINICE (ICE)	7,7900	-1,39%	7,9000	7,9500	7,7000	2 031	15 894	16:08
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	28,9000	-0,34%	28,6000	29,0000	28,0000	6 272	178 252	16:04
MERCATOR (MRC)	47,4500	-0,11%	47,6000	47,9000	47,1000	4 116	195 900	15:59
MERCOR (MCR)	24,8000	0,00%	24,8000	24,8000	24,6000	223	5 530	15:08
MEXPOLSKA (MEX)	3,7000	2,49%	3,6100	3,7000	3,5600	636	2 301	15:29
MFO	35,1000	-4,36%	36,8000	37,0000	35,1000	2 295	81 942	16:00
MILKILAND (MLK)	1,7750	-0,28%	1,7800	1,7900	1,7400	17 343	30 482	16:09
MILLENNIUM (MIL)	14,7600	-1,60%	15,0000	15,1000	14,6200	526 309	7 774 527	16:18
MIRACULUM (MIR)	0,8900	0,00%	0,8620	0,8900	0,8620	70	62	10:58
MIRBUD (MRB)	13,5500	-0,22%	13,7300	13,8500	13,5500	63 687	874 615	16:16
MLPGROUP (MLG)	83,0000	-1,89%	85,8000	85,8000	83,0000	365	30 357	15:09
MLSYSTEM (MLS)	17,7800	2,77%	17,3000	18,2600	17,3000	17 151	306 174	16:17
MOBRUK (MBR)	298,0000	1,71%	295,0000	300,0000	294,0000	5 957	1 778 062	16:18
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9800	0,69%	31,0400	31,9800	31,0400	2 312	73 893	14:19
MOLECURE (MOC)	6,0100	0,50%	5,9800	6,1100	5,8000	63 395	377 191	15:58
MONNARI (MON)	4,8400	1,89%	4,7300	4,8600	4,7300	6 643	31 819	16:08
MOSTALPLC (MSP)	15,8500	1,28%	15,6500	15,9000	15,5500	3 880	60 995	15:08
MOSTALWAR (MSW)	7,9200	2,59%	7,7200	7,9200	7,7200	1 497	11 744	14:54
MOSTALZAB (MSZ)	5,6800	-0,70%	5,7200	5,7500	5,6400	31 495	178 990	15:24
MOVIEGAME (MOV)	15,1800	0,00%	15,1800	15,2000	15,0000	896	13 511	14:18
MURAPOL (MUR)	39,4000	0,77%	39,2000	39,4000	39,2000	3 758	147 601	16:07
MUZA (MZA)	13,7000	-0,36%	13,7000	13,7000	13,7000	46	630	13:06
MWTRADE (MWT)	3,3800	-2,31%	3,3800	3,3800	3,3800	2	7	09:42
NANOGROUP (NNG)	2,6800	-2,01%	2,7350	2,7500	2,6500	2 645	7 136	16:10
NEUCA (NEU)	686,0000	-0,15%	687,0000	697,0000	684,0000	452	311 065	15:54
NEWAG (NWG)	69,8000	-0,29%	70,0000	70,1000	69,7000	1 497	104 606	15:54
NEXITY (NXG)	1,9800	1,54%	1,8600	1,9800	1,8600	355	697	14:32
NOCTILUCA (NCL)	102,0000	2,00%	101,5000	102,5000	100,0000	1 324	134 389	16:17
NOVATURAS (NTU)	(7,8400)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2340	1,15%	1,2300	1,2560	1,2200	40 310	50 077	16:16
NOVITA (NVT)	95,4000	-0,42%	93,6000	95,4000	93,2000	102	9 516	11:38
NTCAPITAL (NTC)	0,6300	0,00%	0,6280	0,6500	0,6240	21 639	13 733	16:07
NTTSYSTEM (NTT)	9,7600	-2,40%	10,0000	10,0000	9,6600	366	3 592	16:00
ODLEWNIE (ODL)	9,1800	1,32%	9,1800	9,2000	9,0600	866	7 886	15:16
ONDE (OND)	10,1400	0,20%	10,1600	10,2800	10,1200	11 849	120 556	15:35
ONESANO (ONO)	0,9420	1,29%	0,9060	0,9420	0,9020	15 015	13 648	15:52
OPONEO.PL (OPN)	93,4000	-0,64%	94,4000	94,4000	92,6000	564	52 932	15:35
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	239	913	14:40
ORANGEPL (OPL)	9,2740	-1,36%	9,3720	9,4200	9,2100	287 880	2 669 258	16:18
ORCOGROUP (OPG)	4,7000	0,00%	4,7000	4,7000	4,7000	20	94	10:37
ORZBIALY (OBL)	38,0000	-2,06%	38,0000	38,0000	38,0000	14	532	15:30
OTLOG (OTS)	15,0400	-1,70%	15,2400	15,3800	15,0000	775	11 707	16:15
OTMUCHOW (OTM)	5,2200	-1,14%	5,3000	5,3000	5,2200	10	52	13:56
PAMAPOL (PMP)	2,6100	-0,38%	2,6200	2,6200	2,5500	247	634	10:59
PANOVA (NVA)	15,8500	-0,31%	15,8500	15,8500	15,8000	163	2 578	15:12
PASSUS (PAS)	61,2000	2,34%	61,0000	61,4000	58,8000	1 983	118 360	16:10
PATENTUS (PAT)	3,5400	1,14%	3,6400	3,6400	3,4000	13 342	46 337	15:54
PBG	#0,0200	11,11%	-	-	-	-	-	10:43
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6800	-0,74%	2,7000	2,7000	2,6000	43 967	115 921	16:04
PCCROKITA (PCR)	67,7000	1,80%	66,5000	68,8000	66,5000	12 562	845 544	16:14
PCFGROUP (PCF)	5,4500	1,30%	5,3500	5,4700	5,3500	8 381	45 348	15:59
PEKABEX (PBX)	17,6500	-1,94%	18,0000	18,1000	17,5000	4 545	80 403	16:18
Reklama
PEKAO (PEO)	188,3500	-0,48%	189,2500	190,5000	185,6500	285 722	53 575 875	16:18	Reklama
PEPCO (PCO)	21,5500	-2,05%	21,9800	22,0200	21,3800	486 062	10 519 072	16:18
PEPEES (PPS)	0,9000	0,00%	0,9200	0,9200	0,9000	5 384	4 896	15:28
PGE	11,4050	0,22%	11,3750	11,4400	11,2900	1 556 808	17 702 372	16:18
PGFGROUP (PGV)	0,5200	0,00%	0,5440	0,5440	0,5200	22 828	12 139	16:09
PHARMENA (PHR)	3,3400	-0,89%	3,3000	3,3400	3,3000	761	2 513	14:56
PHN	10,0000	0,20%	9,9800	10,0000	9,9800	4 064	40 638	11:34
PHOTON (PEN)	3,3400	2,14%	3,2800	3,3500	3,2800	2 163	7 178	16:00
PKNORLEN (PKN)	84,3500	0,23%	84,1600	84,4800	83,4100	1 008 222	84 680 938	16:18
PKOBP (PKO)	77,3400	-0,18%	76,9600	78,0200	75,8400	1 370 449	105 137 108	16:18
PKPCARGO (PKP)	15,6300	0,90%	15,4000	15,7400	15,4000	35 541	552 478	16:09
PLAYWAY (PLW)	320,0000	-0,62%	323,0000	324,5000	318,0000	3 623	1 164 702	16:18
PLAZACNTR (PLZ)	2,5200	0,00%	2,4900	2,5200	2,4800	2 262	5 633	15:54
PMPG (PGM)	2,3800	-0,83%	2,4000	2,4500	2,3800	522	1 248	15:36
POLENERGIA (PEP)	60,4000	1,00%	59,8000	60,8000	59,8000	1 687	101 425	16:10
POLICE (PCE)	9,0200	-1,96%	9,2000	9,2000	9,0200	602	5 445	15:33
POLIMEXMS (PXM)	4,7100	-0,63%	4,7500	4,7600	4,6500	107 745	506 124	16:18
POLTREG (PTG)	32,7000	2,19%	32,7000	32,7000	32,7000	203	6 638	16:01
POLWAX (PWX)	1,4350	3,24%	1,3900	1,4350	1,3900	40 746	57 128	16:10
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	2 281	7 710	14:29
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,3000	0,00%	22,3000	22,3000	21,6000	704	15 312	15:26
PROJPRZEM (PJP)	17,1500	3,00%	16,6500	17,5000	16,5000	2 824	47 800	15:13
PROTEKTOR (PRT)	1,4350	14,80%	1,3450	1,4350	1,3450	133 273	186 404	16:18
PTWP (PTW)	106,0000	4,95%	108,0000	108,0000	103,0000	904	96 253	16:07
PULAWY (ZAP)	52,2000	-0,38%	52,4000	52,4000	52,2000	47	2 461	12:36
PURE (PUR)	4,4500	1,14%	4,4500	4,6520	4,4000	22 329	99 785	15:50
PZU	61,8400	-2,71%	63,3600	63,5000	61,4000	1 245 795	77 126 415	16:18
QNATECHNO (QNA)	29,0000	-	29,9000	30,0000	29,0000	527	15 518	16:10
QUANTUM (QNT)	25,6000	2,40%	25,6000	25,6000	25,6000	153	3 917	15:30
QUERCUS (QRS)	10,9000	3,81%	10,5000	10,9000	10,4500	18 164	193 130	16:14
RAEN (RAE)	0,3145	-3,53%	0,3200	0,3200	0,2945	30 984	9 629	15:50
RAFAKO (RFK)	0,1906	-3,74%	0,1990	0,1990	0,1900	2 126 396	412 345	16:18
RAFAMET (RAF)	70,5000	-2,08%	72,0000	72,0000	70,0000	631	44 875	15:37
RAINBOW (RBW)	129,0000	-1,38%	131,1000	132,4000	128,7000	30 362	3 950 281	16:18
RANKPROGR (RNK)	3,9450	-4,48%	4,1300	4,1300	3,8950	27 330	108 961	13:55
RAWLPLUG (RWL)	16,1500	-1,52%	16,7500	16,7500	15,8000	2 235	35 515	14:56
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0600	-14,29%	-	-	-	-	-	09:48
REINO (RNC)	1,0300	-4,63%	1,0300	1,0300	1,0300	3 694	3 805	12:07
RELPOL (RLP)	5,1400	0,00%	5,1400	5,1400	5,1200	1 165	5 968	12:07
REMAK (RMK)	13,6500	-0,36%	13,7000	13,7000	12,7000	1 762	23 366	12:26
RENDER (RND)	99,8000	-4,04%	105,0000	105,0000	95,0000	4 101	407 492	16:10
ROPCZYCE (RPC)	28,0000	0,72%	27,8000	28,0000	27,5000	1 792	49 930	14:57
RYVU (RVU)	31,8000	-0,47%	32,0500	32,0500	31,5000	9 028	287 876	16:09
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	-0,44%	22,8000	22,8000	22,6000	720	16 307	15:52
SANPL (SPL)	517,8000	-0,23%	521,6000	521,6000	507,4000	42 501	21 854 807	16:18
SANTANDER (SAN)	30,2000	-1,27%	30,5900	30,5900	30,0500	919	27 751	15:57
SANWIL (SNW)	1,3300	1,14%	1,2950	1,3300	1,2950	126	167	15:31
SCPFL (SCP)	151,0000	0,94%	153,0000	153,0000	147,0000	901	134 156	15:54
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	1	30	14:09
SEKO (SEK)	8,5400	0,23%	8,5400	8,5400	8,4600	9 172	78 032	16:14
SELENAFM (SEL)	35,9000	0,84%	35,6000	36,0000	35,4000	716	25 532	16:09
SELVITA (SLV)	28,9000	0,35%	29,5000	29,5000	28,1000	17 679	508 308	16:12
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4980	1,84%	0,4870	0,5000	0,4810	30 835	15 267	15:44
SHOPER (SHO)	51,4000	2,39%	50,0000	51,6000	48,8000	24 282	1 230 363	16:17
SILVAIR-REGS (SVRS)	5,9000	0,85%	5,9000	5,9000	5,9000	2	12	09:00
SILVANO (SFG)	#5,5800	3,72%	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7800	1,71%	1,7500	1,7800	1,7020	7 949	14 003	14:04
SKARBIEC (SKH)	27,9000	0,36%	27,8000	27,9000	27,1000	297	8 235	14:35
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	119	188	11:15
SNIEZKA (SKA)	82,8000	0,98%	82,0000	83,0000	82,0000	204	16 791	14:35
SOHODEV (SHD)	(0,3800)	-	-	-	-	-	-	15:30
SONEL (SON)	15,9000	0,32%	15,8500	15,9000	15,5500	203	3 189	12:51
SOPHARMA (SPH)	15,0000	0,00%	15,0000	15,0000	15,0000	90	1 350	10:32
SPYROSOFT (SPR)	582,0000	-1,36%	590,0000	594,0000	582,0000	168	99 142	15:38
STALEXP (STX)	3,0600	-0,81%	3,1100	3,1100	3,0500	43 169	132 516	16:18
Reklama
STALPROD (STP)	260,0000	1,56%	257,0000	260,0000	255,0000	809	208 623	16:00	Reklama
STALPROFI (STF)	8,6000	0,00%	8,6000	8,6000	8,5600	1 733	14 884	15:37
STAPORKOW (ZUK)	(3,3400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	15:30
SUNEX (SNX)	7,0300	0,72%	7,0200	7,0300	6,9800	1 613	11 323	15:50
SYGNITY (SGN)	109,5000	3,79%	105,5000	110,0000	105,5000	934	101 620	16:04
SYNEKTIK (SNT)	199,7000	-0,65%	200,0000	202,0000	197,1000	19 030	3 794 576	16:18
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	120,5000	-0,41%	120,5000	120,5000	120,5000	5	603	14:58
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4760	-0,61%	8,5280	8,5580	8,4020	255 132	2 159 423	16:17
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	15:31
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7100	-1,39%	0,7200	0,7200	0,7100	542	386	14:52
TESGAS (TSG)	2,3900	-0,42%	2,3900	2,3900	2,3900	55	131	10:39
TEXT (TXT)	56,7500	0,62%	56,9000	57,5500	56,4000	27 852	1 583 168	16:18
TORPOL (TOR)	37,5000	0,81%	37,4500	37,5000	37,1000	3 707	138 733	16:17
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,6700	-1,03%	8,7700	8,7800	8,6200	1 074 206	9 334 686	16:11
TRAKCJA (TRK)	2,2050	-0,45%	2,2250	2,2300	2,2000	34 878	77 348	14:54
TRANSPOL (TRN)	4,2500	-3,85%	4,4500	4,4500	4,2400	4 285	18 298	16:16
TRITON (TRI)	3,6800	1,10%	3,6800	3,6800	3,6800	1 000	3 680	15:30
TSGAMES (TEN)	83,9000	-0,83%	85,0000	85,1000	83,8000	9 910	833 976	16:16
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:02
ULTGAMES (ULG)	11,2500	2,27%	11,0000	11,3500	10,8000	1 311	14 554	14:40
UNFOLD (UNF)	1,1100	-0,89%	1,1100	1,1100	1,1100	10	11	09:00
UNIBEP (UNI)	11,5000	0,00%	11,6500	11,7500	11,3500	13 704	157 539	16:14
UNICREDIT (UCG)	237,8000	0,11%	237,8000	237,8000	237,8000	50	11 890	11:03
UNIMA (U2K)	7,9400	0,51%	7,8800	7,9600	7,5200	4 192	32 491	15:09
UNIMOT (UNT)	143,4000	-0,42%	143,6000	143,8000	142,4000	294	42 113	16:07
URTESTE (URT)	46,0000	0,44%	46,0000	46,0000	45,0000	393	17 932	15:51
VERCOM (VRC)	121,0000	0,00%	121,0000	121,6000	120,0000	66 686	8 042 262	16:15
VIGOPHOTN (VGO)	510,0000	-1,16%	516,0000	516,0000	510,0000	12	6 154	11:34
VINDEXUS (VIN)	11,4000	1,33%	11,3500	11,4000	11,2500	1 914	21 717	12:55
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5260	-1,50%	0,5220	0,5260	0,5100	21 448	11 051	16:07
VOTUM (VOT)	44,2500	-0,67%	44,5500	44,9500	44,0000	9 620	427 362	16:13
VOXEL (VOX)	164,8000	0,12%	164,8000	165,0000	164,6000	823	135 625	15:59
VRG	3,8100	0,00%	3,8100	3,8200	3,7900	4 203	15 993	16:10
WARIMPEX (WXF)	2,6100	-1,51%	2,6400	2,6700	2,5900	47 651	124 323	16:09
WASKO (WAS)	1,7850	-0,83%	1,7900	1,7950	1,7200	15 988	28 044	14:50
WAWEL (WWL)	662,0000	1,53%	654,0000	662,0000	640,0000	52	33 988	13:39
WIELTON (WLT)	5,9400	-0,67%	5,9600	6,0000	5,8600	201 278	1 193 363	16:17
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	6,8000	394	2 722	10:05
WINVEST (WIS)	#0,3180	25,20%	-	-	-	-	-	15:33
WIRTUALNA (WPL)	83,6000	-0,71%	85,4000	85,8000	82,6000	11 496	964 727	16:14
WITTCHEN (WTN)	19,0600	0,42%	18,9800	19,1600	18,9200	8 979	171 313	16:03
XPLUS (XPL)	3,4600	2,67%	3,4600	3,4600	3,4600	5	17	09:08
XTPL (XTP)	79,4000	-2,46%	81,4000	81,5000	79,0000	2 420	192 761	16:11
XTRADEBDM (XTB)	74,3400	-1,17%	75,2800	76,3800	74,0200	308 684	23 102 614	16:18
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,8500	0,32%	21,8300	21,9500	21,4400	2 261 168	48 878 788	16:18
ZAMET (ZMT)	0,8400	-0,47%	0,8400	0,8460	0,8360	14 744	12 377	16:18
ZEPAK (ZEP)	24,8000	0,81%	24,4500	25,4000	24,4500	45 747	1 143 247	16:18
ZREMB (ZRE)	6,7000	0,60%	6,6800	6,7000	6,5000	39 312	259 618	16:17
ZUE	9,8600	-1,40%	9,8200	10,0000	9,8200	3 863	38 513	16:15

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.