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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	108 109,92	0,06%	107 747,17	108 663,91	107 611,34	108 041,14	925 728 105	15:06
WIG20	2 956,95	0,20%	2 945,43	2 976,47	2 937,20	2 950,95	775 499 972	15:21
WIG30	3 810,87	0,14%	3 794,13	3 835,71	3 787,87	3 805,64	838 740 870	15:21
mWIG40	7 998,64	-0,50%	8 021,55	8 036,30	7 983,82	8 038,54	105 419 360	15:06
sWIG80	29 304,34	-0,11%	29 351,74	29 425,07	29 296,83	29 336,25	54 827 019	15:06
WIG-BANKI	17 780,41	-0,17%	17 749,03	17 946,63	17 723,46	17 810,89	218 916 964	15:06
WIG-BUDOW	8 248,19	-1,27%	8 347,50	8 347,50	8 215,06	8 354,00	62 405 809	15:06
WIG-CHEMIA	8 073,57	0,17%	8 068,10	8 150,88	8 057,55	8 059,47	3 721 642	15:06
WIG-ENERG	4 414,16	-0,41%	4 438,91	4 476,82	4 408,24	4 432,53	25 553 619	15:06
WIG-INFO	9 853,49	-1,22%	9 920,25	9 963,77	9 841,12	9 974,99	14 827 220	15:06
WIG-MEDIA	7 058,55	-1,57%	7 195,41	7 205,89	7 058,55	7 171,00	2 212 223	15:06
WIG-NRCHOM	5 504,14	-0,34%	5 512,88	5 546,65	5 489,56	5 522,90	5 623 493	15:06
WIG-PALIWA	9 255,72	-0,34%	9 255,26	9 329,38	9 242,12	9 287,57	76 462 765	15:06
WIG-Poland	113 155,13	0,24%	113 155,13	113 155,13	113 155,13	112 883,68	869 892 046	11:15
WIG-SPOZYW	2 912,65	0,63%	2 913,61	2 917,84	2 896,87	2 894,40	724 622	15:06
WIG20lev	604,98	0,57%	599,25	611,91	595,90	601,58	748 375 429	15:06
WIG20short	2 855,98	-0,26%	2 869,62	2 877,61	2 839,50	2 863,50	748 375 429	15:06
GPWB-B1Y3Y	1 269,07	-0,01%	1 269,07	1 269,07	1 269,07	1 269,23	-	10:15
GPWB-B1Y4Y	1 273,25	-0,02%	1 273,25	1 273,25	1 273,25	1 273,48	-	10:15
GPWB-B1Y5Y	1 277,96	-0,01%	1 277,96	1 277,96	1 277,96	1 278,12	-	10:15
GPWB-B3Y5Y	1 289,45	-0,01%	1 289,45	1 289,45	1 289,45	1 289,60	-	10:15
GPWB-B5Y	1 284,82	0,00%	1 284,82	1 284,82	1 284,82	1 284,87	-	10:15
GPWB-BWZ	1 275,26	0,02%	1 275,26	1 275,26	1 275,26	1 275,01	-	10:15
INNOVATOR	1 747,16	-0,26%	1 747,16	1 747,16	1 747,16	1 751,68	196 490 825	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	105 618 061	11:00
mWIG40TR	12 415,80	-0,50%	12 451,37	12 474,26	12 392,79	12 477,73	105 419 360	15:06
mWIG40TRlv	19 554,49	-1,00%	19 667,11	19 739,59	19 481,64	19 752,97	105 419 360	15:06
mWIG40TRsh	2 331,41	0,52%	2 324,80	2 335,68	2 320,54	2 319,33	105 419 360	15:06
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	54 865 096	11:00
sWIG80TR	45 400,17	-0,11%	45 473,59	45 587,20	45 388,54	45 449,60	54 827 019	15:06
WIG140	2 096,99	0,06%	2 089,76	2 108,02	2 087,04	2 095,64	908 621 808	15:06
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	751 006 692	11:00
WIG20TR	6 358,65	0,29%	6 328,29	6 395,13	6 310,77	6 340,31	748 375 429	15:06
WIG20TRlev	5 563,60	0,57%	5 510,62	5 627,27	5 480,05	5 532,26	748 375 429	15:06
WIG20TRsht	2 672,10	-0,27%	2 684,93	2 692,34	2 656,69	2 679,20	748 375 429	15:06
WIG30TR	8 042,16	0,16%	8 004,80	8 092,51	7 991,59	8 029,08	809 487 038	15:06
WIG-CEE	2 467,12	-0,73%	2 467,12	2 467,12	2 467,12	2 485,30	1 239 477	11:15
WIGdiv	2 369,93	-0,14%	2 368,51	2 381,61	2 363,72	2 373,22	194 107 017	15:06
WIGdivplus	2 206,95	0,29%	2 196,66	2 221,12	2 191,73	2 200,63	435 722 789	15:06
WIG.GAMES	17 521,76	-0,24%	17 561,76	17 646,15	17 485,11	17 564,40	17 250 388	15:06
WIG-GORNIC	4 441,64	0,44%	4 408,18	4 458,82	4 388,99	4 422,11	31 803 270	15:06
WIG-GRY	21 626,18	-0,14%	21 570,34	21 870,03	21 509,09	21 657,05	21 084 627	15:06
WIGind	17 171,06	-0,02%	17 156,85	17 251,00	17 132,63	17 175,17	15 065 844	15:06
WIG-LEKI	3 447,72	-0,59%	3 494,71	3 494,71	3 422,89	3 468,34	1 497 548	15:06
WIGmed	19 553,65	-0,08%	19 661,13	19 690,69	19 540,32	19 568,37	15 596 535	15:06
WIG-MOTO	8 397,52	-0,80%	8 465,55	8 473,95	8 369,52	8 465,55	1 546 567	15:06
WIG.MS-BAS	17 506,10	-0,07%	17 534,90	17 644,56	17 450,80	17 517,51	55 688 744	15:06
WIG.MS-ECM	8 971,45	0,28%	8 910,50	8 994,32	8 876,32	8 946,40	142 541 062	15:06
WIG.MS-FIN	21 167,43	0,13%	21 083,75	21 332,96	21 071,86	21 140,95	254 232 311	15:06
WIG-ODZIEZ	12 119,37	2,38%	11 834,84	12 194,75	11 777,61	11 838,01	168 092 668	15:06
WIGtechTR	18 352,71	-0,10%	18 340,90	18 447,25	18 320,02	18 370,55	62 908 188	15:06
WIG-Ukrain	522,83	0,03%	522,83	522,83	522,83	522,68	607 569	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4200	-1,22%	2,4100	2,4500	2,4100	15 148	36 694	14:30	Reklama
08OCTAVA (08N)	(0,7400)	-	-	-	-	-	-	15:00
11BIT (11B)	188,6000	0,32%	188,5000	189,6000	188,0000	2 415	455 327	15:01
3RGAMES (3RG)	0,9700	-4,90%	1,0200	1,0250	0,9300	474 871	465 115	15:06
4MASS (4MS)	4,5650	-1,93%	4,5850	4,6750	4,5600	10 773	49 334	14:59
ABPL (ABE)	94,6000	0,00%	94,6000	95,7000	94,5000	852	80 838	14:55
ACAUTOGAZ (ACG)	26,9000	-1,10%	27,2000	27,2000	26,8000	3 403	91 999	15:01
ACTION (ACT)	26,5000	1,92%	26,1000	26,9500	26,0500	4 673	123 329	14:55
ADIUVO (ADV)	0,8280	1,22%	0,8180	0,8320	0,8160	19 662	16 108	14:08
AGORA (AGO)	9,1400	-2,56%	9,2600	9,3400	9,1200	11 025	101 020	15:02
AGROTON (AGT)	5,0000	-2,34%	5,1200	5,1600	4,9000	2 865	14 633	14:28
AIGAMES (ALG)	0,8880	-2,20%	0,8880	0,8880	0,8880	300	266	10:16
AILLERON (ALL)	20,4500	2,25%	20,0000	20,7000	19,9400	4 340	88 440	15:06
AIRWAY (AWM)	0,4200	-1,18%	0,4245	0,4340	0,4170	452 316	192 782	14:59
ALIOR (ALR)	101,9500	-1,02%	103,2000	103,7000	101,7000	157 105	16 162 795	15:06
ALLEGRO (ALE)	37,4950	1,64%	36,6600	37,5700	36,6550	2 186 166	81 442 559	15:06
ALTA (AAT)	2,1300	-0,47%	2,0800	2,1300	2,0800	470	996	11:59
ALTUSTFI (ALI)	1,8900	0,00%	1,8900	1,8900	1,8600	8 520	16 018	14:01
AMBRA (AMB)	21,0000	-1,18%	21,1500	21,1500	20,7500	7 017	147 210	15:00
AMICA (AMC)	57,2000	-1,04%	57,1000	58,1000	57,1000	1 780	102 041	14:51
AMPLI (APL)	0,9500	0,00%	0,9500	0,9500	0,9500	527	501	15:00
AMREST (EAT)	14,8800	0,00%	14,9400	15,0600	14,8000	41 019	612 352	15:00
ANSWEAR (ANR)	28,1000	-0,35%	28,2000	28,3500	27,9500	6 329	177 931	14:57
APATOR (APT)	21,9000	3,30%	21,2000	21,9000	20,8000	32 021	690 139	15:00
APLISENS (APN)	18,4500	-3,40%	19,0000	19,0000	18,4500	64	1 211	14:12
APSENERGY (APE)	3,0000	1,01%	3,0000	3,1800	2,9000	17 033	50 896	14:31
ARCHICOM (ARH)	49,2000	-1,60%	49,1000	49,8000	49,0000	60 410	2 972 127	12:45
ARCTIC (ATC)	11,4200	0,88%	11,3000	11,4800	11,2200	17 736	201 055	15:03
ARLEN (ARL)	38,7450	3,60%	37,7500	38,7650	37,7500	150 025	5 756 379	14:57
ARTIFEX (ART)	15,3000	0,53%	15,2200	15,3000	15,2200	2 553	38 934	14:02
ASBIS (ASB)	27,9000	0,36%	27,8000	28,1600	27,5800	56 595	1 572 162	15:05
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:57
ASSECOBS (ABS)	88,0000	-0,68%	88,6000	88,6000	88,0000	999	88 056	15:00
ASSECOPOL (ACP)	203,0000	-2,50%	207,8000	208,0000	202,4000	29 296	6 009 798	15:06
ASSECOSEE (ASE)	75,6000	-0,53%	76,0000	76,0000	75,4000	667	50 458	15:06
ASTARTA (AST)	48,1500	1,37%	47,7500	48,3000	47,7500	5 186	249 948	14:59
ATAL (1AT)	56,8000	-0,35%	57,0000	58,0000	56,1000	4 915	280 253	15:03
ATENDE (ATD)	3,2700	2,19%	3,2000	3,2700	3,2000	16 797	54 680	14:52
ATLANTAPL (ATP)	16,9000	-0,29%	16,5000	17,3000	16,0000	1 165	19 227	10:59
ATLANTIS (ATS)	2,0700	-5,05%	2,1800	2,1800	2,0700	299	626	14:13
ATMGRUPA (ATG)	3,8500	-0,52%	3,9000	4,0600	3,8500	78 030	309 933	14:48
ATREM (ATR)	44,2000	-1,56%	44,8000	44,9000	42,7000	3 782	165 971	15:03
AUTOPARTN (APR)	20,2000	0,00%	20,3500	20,3500	20,2000	15 268	309 427	14:45
BBIDEV (BBD)	5,5000	0,00%	5,3500	5,5000	5,3500	532	2 899	13:29
BENEFIT (BFT)	3 370,0000	-0,30%	3 375,0000	3 400,0000	3 325,0000	1 860	6 268 680	15:05
BEST (BST)	26,0000	-2,26%	26,0000	26,0000	26,0000	54	1 404	15:03
BETACOM (BCM)	5,3000	-0,93%	5,3500	5,3500	5,3000	261	1 395	09:25
BIGCHEESE (BCS)	14,9000	0,95%	14,7600	15,0000	14,7600	6 611	98 463	14:33
BIOCELTIX (BCX)	105,4000	-0,57%	106,0000	107,2000	104,4000	1 646	173 442	15:06
BIOMAXIMA (BMX)	13,4000	-0,74%	13,5000	13,5000	13,3500	1 991	26 762	14:14
BIOMEDLUB (BML)	4,9500	-0,40%	4,9700	5,0200	4,9450	26 406	131 091	15:01
BIOPLANET (BIP)	16,7500	-2,05%	17,2000	17,2000	16,7000	210	3 607	10:16
BIOTON (BIO)	4,5300	-2,58%	4,6800	4,7000	4,5100	91 622	421 655	15:06
BLOOBER (BLO)	30,0000	0,67%	29,8000	30,6500	29,5000	19 149	574 904	15:04
BNPPPL (BNP)	104,0000	-0,48%	104,0000	104,5000	103,5000	5 804	603 850	14:42
BOGDANKA (LWB)	24,3000	-0,21%	24,2000	24,5000	24,1000	7 406	179 798	15:04
BOOMBIT (BBT)	6,9000	2,07%	6,7800	6,9000	6,7800	315	2 158	14:37
BORYSZEW (BRS)	6,1000	0,00%	6,1200	6,1400	6,0600	20 238	123 524	14:55
BOS	10,4200	0,58%	10,3800	10,4800	10,3000	3 750	38 986	14:11
BOWIM (BOW)	4,4000	-1,12%	4,4700	4,4700	4,4000	6 915	30 554	14:32
BRAND24 (B24)	56,2000	-0,35%	56,0000	56,2000	56,0000	147	8 232	11:12
BRASTER (BRA)	#0,2460	-57,59%	-	-	-	-	-	15:00
BUDIMEX (BDX)	556,0000	-2,11%	568,0000	572,0000	549,2000	104 089	57 970 495	15:06
BUMECH (BMC)	8,4600	-1,51%	8,5900	8,5900	8,3400	5 987	50 639	14:46
CAPITAL (CPA)	0,1950	-11,36%	0,1700	0,1950	0,1700	20 610	3 505	15:02
CAPITEA (CAP)	0,4495	-1,64%	0,4500	0,4500	0,4480	79 276	35 629	14:52
CAPTORTX (CTX)	44,4000	-4,52%	46,5000	46,9000	41,9000	18 231	800 575	15:00
CASPAR (CSR)	3,9200	-0,51%	4,0000	4,0000	3,9200	52	206	12:55
CAVATINA (CAV)	14,0000	0,00%	14,0000	14,0000	13,8000	6 843	95 792	14:51
CCC	195,2000	-0,76%	197,0000	198,4000	193,5500	170 779	33 487 383	15:06
Reklama
CCENERGY (CCE)	0,3000	-5,66%	0,3000	0,3000	0,3000	2 800	840	15:00	Reklama
CDPROJEKT (CDR)	252,1000	0,00%	252,1000	254,8000	249,7000	58 557	14 767 670	15:06
CDRL (CDL)	10,1000	-1,94%	10,1000	10,1000	10,1000	198	2 000	10:53
CELTIC (CPD)	6,1000	1,67%	5,9800	6,1600	5,9800	4 571	27 693	14:53
CEZ	215,0000	-0,37%	215,0000	215,0000	215,0000	15	3 225	09:14
CFI	0,1520	0,00%	0,1520	0,1520	0,1520	10 000	1 520	15:00
CIGAMES (CIG)	2,8650	-1,21%	2,9000	2,9350	2,8650	157 426	454 370	14:53
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	15:00
CLNPHARMA (CLN)	23,9000	0,42%	24,1000	24,1000	23,4000	6 648	157 004	15:06
CLOUD (CLD)	47,4000	-0,21%	48,4000	48,6000	47,4000	423	20 536	14:39
COALENERG (CLE)	2,4200	-1,22%	2,4500	2,4600	2,3600	70 931	170 094	15:02
COGNOR (COG)	7,0400	-1,54%	7,1000	7,1700	7,0300	29 346	207 363	15:06
COLUMBUS (CLC)	6,6900	0,00%	6,7000	6,7500	6,6400	13 000	87 022	15:03
COMP (CMP)	264,0000	-2,22%	270,0000	270,0000	262,0000	228	60 261	14:44
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9000	3,21%	0,8540	0,9200	0,8540	52 843	46 638	14:08
CORMAY (CRM)	0,5000	0,00%	0,4950	0,5000	0,4950	3 013	1 499	13:52
CPIEUROPE (CPI)	78,1500	0,00%	78,1500	78,1500	78,1500	127	9 925	09:03
CREEPYJAR (CRJ)	490,0000	-1,80%	500,0000	504,0000	490,0000	2 129	1 062 112	15:06
CREOTECH (CRI)	293,0000	1,56%	288,5000	295,0000	286,5000	1 880	548 007	15:02
CYBERFLKS (CBF)	180,4000	9,33%	164,2000	184,0000	164,2000	51 002	8 894 495	15:05
CYFRPLSAT (CPS)	15,0450	-1,67%	15,2850	15,3000	15,0000	672 029	10 135 209	15:06
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	15:00
DADELO (DAD)	49,8000	-5,32%	52,6000	52,6000	49,3000	22 205	1 111 014	15:05
DATAWALK (DAT)	103,2000	-0,77%	104,0000	106,0800	102,1000	3 628	376 885	15:04
DBENERGY (DBE)	11,5000	1,77%	11,3000	11,8000	11,3000	154	1 787	14:28
DEBICA (DBC)	83,6000	0,12%	83,2000	83,6000	83,0000	559	46 655	14:55
DECORA (DCR)	71,4000	0,28%	71,6000	72,4000	71,0000	505	35 955	15:00
DEKPOL (DEK)	69,8000	1,16%	69,0000	69,8000	68,2000	593	40 979	14:09
DELKO (DEL)	6,8000	-0,87%	6,8600	6,8600	6,8000	1 436	9 806	14:59
DEVELIA (DVL)	8,2900	-0,12%	8,3000	8,4000	8,2500	138 544	1 149 246	15:02
DGA	18,8500	-4,07%	18,8500	18,8500	18,8500	100	1 885	11:56
DIAG (DIA)	180,5000	0,17%	180,0000	181,1000	179,1000	20 910	3 767 531	15:06
DIGITANET (DIG)	84,4000	0,72%	84,0000	85,5000	83,0000	6 234	523 130	15:05
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	501,4000	-1,30%	504,0000	504,4000	497,3000	70 245	35 161 364	15:06
DMGROUP (DMG)	3,7000	1,09%	3,6700	3,7000	3,6700	4 346	16 010	13:26
DOMDEV (DOM)	234,0000	-1,27%	236,5000	239,5000	233,0000	1 299	306 836	14:59
DRAGOENT (DGE)	21,1000	0,48%	20,4000	22,4000	20,4000	1 505	33 005	14:43
ECBSA (ECB)	33,3500	1,83%	32,7500	33,7500	32,5000	5 792	191 644	14:52
ECHO (ECH)	5,4200	1,12%	5,3600	5,4600	5,3600	13 825	75 014	14:32
EDINVEST (EDI)	6,7000	-4,01%	6,7200	6,9600	6,7000	355	2 404	14:51
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	15:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	51,8000	0,39%	51,6000	52,5000	51,2000	16 218	839 830	15:04
ELKOP (EKP)	2,4400	-0,41%	2,4700	2,4700	2,3900	3 777	9 144	11:41
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7600	-1,43%	2,7600	2,7600	2,7600	2 000	5 520	15:00
ENEA (ENA)	18,9600	-0,89%	19,1300	19,2400	18,8100	55 583	1 056 573	15:06
ENELMED (ENE)	19,5000	0,00%	19,5000	19,5000	19,5000	102	1 989	13:37
ENERGA (ENG)	12,6200	-0,94%	12,7000	12,7000	12,6200	40 483	512 120	14:55
ENERGOINS (ENI)	2,2600	-1,74%	2,3200	2,3200	2,2500	6 811	15 443	14:28
ENTER (ENT)	54,5000	-0,73%	54,9000	55,0000	54,4000	6 771	370 487	15:06
EQUNICO (EQU)	0,7600	0,00%	0,7320	0,7600	0,7320	11 207	8 209	09:10
ERBUD (ERB)	33,7500	0,15%	34,4500	34,4500	33,7000	418	14 197	14:39
ERG	48,0000	0,84%	48,0000	48,0000	48,0000	349	16 752	10:23
ESOTIQ (EAH)	38,5000	0,00%	38,5000	38,9000	37,8000	2 459	94 479	14:20
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,2600	-2,52%	4,3100	4,3700	4,2100	43 592	186 033	15:06
EUROCASH (EUR)	8,2800	-1,31%	8,4300	8,4300	8,2750	97 798	812 845	15:05
EUROHOLD (EHG)	2,8200	-1,40%	2,8000	3,3000	2,8000	4 919	15 165	13:55
EUROTEL (ETL)	23,6000	-1,67%	24,1000	24,2000	23,6000	1 528	36 413	14:37
FABRITY (FAB)	28,4000	1,07%	28,1000	28,4000	28,0000	328	9 237	14:35
FASING (FSG)	12,1000	0,00%	12,1000	12,1000	12,1000	5	61	14:53
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
FEERUM (FEE)	12,5000	0,00%	12,9000	12,9000	12,5000	49	613	12:00
FERRO (FRO)	34,9000	0,00%	35,1000	35,4000	34,6000	33 222	1 160 851	15:06
FMG	117,5000	-2,89%	120,0000	120,0000	116,0000	383	45 470	15:04
FON	0,7500	-1,32%	0,7500	0,7500	0,7500	15 482	11 612	13:31
FORTE SA (FTE)	27,6000	-1,08%	28,0000	28,4000	27,6000	3 274	91 368	15:05
Reklama
GAMEOPS (GOP)	14,7800	0,82%	14,9400	15,0000	14,4800	2 133	31 104	14:57	Reklama
GAMFACTOR (GIF)	6,7000	-0,59%	6,7400	6,8000	6,7000	7 017	47 231	14:57
GENOMTEC (GMT)	6,9700	1,16%	6,8900	7,0100	6,7700	7 255	50 252	13:53
GETIN (GTN)	0,5600	5,26%	0,5320	0,5600	0,5280	1 010 169	550 198	15:02
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(24,7000)	-	-	-	-	-	-	09:00
GPW	53,8500	0,37%	53,3000	54,2000	53,2000	34 607	1 865 077	15:06
GREENX (GRX)	1,8660	1,03%	1,8450	1,9030	1,8420	236 536	444 243	15:05
GRENEVIA (GEA)	2,6600	-1,12%	2,6900	2,6900	2,6500	25 654	68 293	14:51
GRODNO (GRN)	11,7000	6,85%	11,0000	11,8500	10,8500	60 484	691 308	15:06
GRUPAAZOTY (ATT)	18,9300	0,16%	18,9000	19,1700	18,8100	191 007	3 622 513	15:06
GRUPRACUJ (GPP)	65,8000	0,15%	65,6000	66,3000	65,4000	670	44 125	15:00
GTC	4,3000	0,00%	4,2900	4,3400	4,1900	42 715	179 943	15:04
HANDLOWY (BHW)	109,2000	-0,55%	109,6000	110,0000	109,0000	13 636	1 491 051	15:06
HARPER (HRP)	6,1600	-1,91%	6,2800	6,2800	6,0200	2 130	13 075	14:55
HELIO (HEL)	26,3000	-0,75%	26,5000	26,9000	26,3000	947	25 025	14:00
HERKULES (HRS)	1,3200	5,18%	1,2500	1,3600	1,2500	82 840	107 769	15:01
HUUUGE-S144 (HUGE)	19,1600	-1,34%	19,4400	19,4400	19,1200	22 824	440 379	15:06
HYDROTOR (HDR)	20,3000	-2,40%	20,8000	20,8000	20,3000	301	6 193	14:22
IALBGR (IAG)	0,2750	0,00%	0,2750	0,2750	0,2750	1 000	275	15:00
IBSM (IBS)	70,6000	-3,81%	71,0000	72,6000	70,6000	57	4 036	13:16
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,3500	0,71%	28,1000	28,3500	28,0500	838	23 625	14:58
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:31
IMCOMPANY (IMC)	27,0000	4,65%	25,8000	27,0000	25,5000	3 896	102 158	13:33
IMMOBILE (GKI)	3,4600	0,87%	3,4500	3,4800	3,3400	6 206	21 317	14:40
IMPERIO (IMP)	1,3100	0,00%	1,3100	1,3100	1,3100	5 959	7 806	09:36
IMS	3,4900	-0,29%	3,5300	3,5300	3,4300	1 862	6 533	15:03
INC	2,0000	5,26%	1,9300	2,0400	1,9000	24 544	48 638	15:04
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	334,5000	-0,45%	335,5000	335,5000	331,0000	2 845	949 441	15:05
INPRO (INP)	7,1500	1,42%	7,0500	7,1500	7,0500	271	1 913	13:53
INSTALKRK (INK)	40,7000	-0,73%	40,8000	41,0000	40,7000	134	5 480	14:03
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,2000	4,27%	2,2500	2,3500	2,1100	18 764	42 105	14:23
INTERCARS (CAR)	561,0000	-1,06%	567,0000	567,0000	557,0000	1 823	1 029 162	14:55
INTERSPPL (IPO)	0,5400	50,00%	0,3700	0,5400	0,3690	982 638	492 545	15:04
INTROL (INL)	7,5000	0,27%	7,5400	7,5400	7,4200	1 023	7 657	14:45
IPOPEMA (IPE)	2,9300	-1,01%	2,9600	2,9600	2,9300	879	2 601	11:58
IZOBLOK (IZB)	(27,0000)	-	-	-	-	-	-	15:00
IZOLACJA (IZO)	3,8800	3,47%	3,8800	3,8800	3,8800	37	144	10:59
IZOSTAL (IZS)	2,8800	-0,69%	2,9000	2,9400	2,8800	16 619	48 224	14:47
JRH	4,8700	1,04%	4,8200	4,8700	4,8100	3 983	19 196	15:00
JSW	24,8600	0,49%	25,0000	25,3000	24,7300	292 973	7 327 265	15:06
JWWINVEST (JWW)	3,0700	0,00%	3,0600	3,0700	3,0600	670	2 054	14:10
KCI	0,9100	-0,66%	0,9160	0,9200	0,9060	12 058	11 038	13:55
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:00
KERNEL (KER)	18,3600	3,15%	18,4600	19,2000	18,1200	60 653	1 121 475	15:01
KETY (KTY)	895,0000	0,56%	890,0000	904,0000	886,0000	6 115	5 475 275	15:05
KGHM (KGH)	133,5500	0,49%	132,5500	134,0000	131,5000	179 079	23 844 175	15:06
KGL	14,0000	2,94%	14,1000	14,1000	14,0000	13	182	10:34
KINOPOL (KPL)	18,1000	-1,09%	18,2000	18,2000	17,9000	2 546	45 865	14:28
KOGENERA (KGN)	61,8000	0,49%	61,5000	62,4000	61,5000	610	37 654	14:13
KOMPAP (KMP)	27,4000	5,38%	26,0000	27,4000	26,0000	470	12 292	10:17
KOMPUTRON (KOM)	5,5800	2,95%	5,5000	5,6000	5,4000	2 229	12 242	14:06
KPPD (KPD)	30,6000	0,00%	30,6000	30,6000	30,6000	33	1 010	09:00
KRAKCHEM (KCH)	0,9200	-0,86%	0,9200	0,9200	0,9200	1 119	1 029	14:50
KRKA (KRK)	854,0000	-3,17%	880,0000	880,0000	852,0000	658	563 888	14:34
KRUK (KRU)	413,3000	0,51%	411,0000	416,0000	409,6000	22 736	9 421 777	15:05
KRVITAMIN (KVT)	9,9800	-0,20%	10,0500	10,1000	9,9000	3 357	33 428	11:41
KSGAGRO (KSG)	2,9000	0,69%	2,9300	3,0000	2,8800	7 641	22 207	14:39
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	1,6450	0,00%	1,6450	1,6450	1,6450	153	252	10:04
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,8200	887	2 504	14:33
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	1 063	8 266	13:29
LESS (LES)	0,2410	1,26%	0,2350	0,2420	0,2350	1 600	384	12:53
LIBET (LBT)	1,4750	2,43%	1,4400	1,5250	1,4400	78 371	115 903	15:01
LOKUM (LKD)	22,3000	1,83%	21,9000	22,3000	21,9000	47	1 030	12:03
LPP	16 830,0000	4,15%	16 200,0000	16 900,0000	16 105,0000	6 529	108 595 525	15:06
Reklama
LSISOFT (LSI)	26,2000	0,00%	26,4000	26,4000	26,0000	614	16 097	15:02	Reklama
LUBAWA (LBW)	8,9800	0,56%	8,9250	9,0850	8,8500	132 044	1 184 128	15:03
MABION (MAB)	9,6500	0,10%	9,6900	9,7400	9,6300	22 790	220 963	15:04
MAKARONPL (MAK)	19,2000	-0,83%	19,3600	19,4000	19,1000	713	13 744	14:56
MANGATA (MGT)	64,6000	-0,62%	65,0000	65,6000	64,6000	346	22 422	14:50
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:00
MARVIPOL (MVP)	7,6800	0,00%	7,6600	7,8400	7,6600	3 922	30 648	14:58
MAXCOM (MXC)	6,2600	0,64%	6,2800	6,4000	6,1600	611	3 846	11:06
MBANK (MBK)	878,4000	0,05%	878,0000	891,4000	868,2000	7 080	6 244 052	15:06
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,3000	-0,33%	30,4000	30,7000	30,3000	582	17 655	14:13
MDIENERGIA (MDI)	1,0800	-2,26%	1,1050	1,1050	1,0750	1 523	1 640	14:08
MEDICALG (MDG)	35,1500	0,72%	34,9000	35,8000	34,5000	63 089	2 218 041	15:03
MEDINICE (ICE)	7,8700	-0,38%	7,9000	7,9000	7,8000	1 164	9 172	13:46
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	30,9000	0,00%	30,9000	30,9000	30,4000	84	2 588	12:33
MERCATOR (MRC)	47,2500	0,00%	47,5000	47,8500	47,1500	1 774	84 463	15:02
MERCOR (MCR)	26,0000	-0,38%	26,1000	26,2000	25,9000	256	6 669	14:59
MEXPOLSKA (MEX)	3,6800	1,66%	3,7600	3,7600	3,6800	32	118	13:42
MFO	32,8000	-0,61%	32,8000	33,0000	32,7000	1 481	48 564	13:44
MILKILAND (MLK)	1,9900	4,19%	1,9500	2,0100	1,9400	25 113	49 347	13:35
MILLENNIUM (MIL)	14,8800	-1,06%	14,9500	15,0400	14,7000	576 844	8 570 064	15:06
MIRACULUM (MIR)	0,8500	0,00%	0,8560	0,8560	0,8500	1 080	924	12:38
MIRBUD (MRB)	13,7800	-1,22%	14,0200	14,0200	13,7400	79 235	1 100 196	15:06
MLPGROUP (MLG)	80,2000	-0,25%	78,2000	80,2000	78,2000	9	715	12:20
MLSYSTEM (MLS)	16,1800	-0,74%	16,0400	16,3400	16,0000	4 772	77 247	15:05
MOBRUK (MBR)	285,5000	-0,52%	287,0000	295,5000	285,0000	5 434	1 568 097	15:03
MOJ	1,3700	-5,52%	1,3700	1,3700	1,3700	8	11	11:10
MOL	32,5400	0,06%	32,5600	32,7800	32,2400	1 454	47 274	14:42
MOLECURE (MOC)	8,7000	3,57%	8,7900	9,0600	8,4300	161 851	1 418 092	14:48
MONNARI (MON)	5,0600	-0,39%	5,0600	5,0800	5,0000	6 913	34 766	14:29
MOSTALPLC (MSP)	15,2500	-0,65%	15,2500	15,2500	15,2500	4	61	09:03
MOSTALWAR (MSW)	7,7600	0,26%	7,8200	7,8200	7,7600	67	522	14:53
MOSTALZAB (MSZ)	6,2100	-0,32%	6,2300	6,3000	6,1700	37 161	232 601	15:03
MOVIEGAME (MOV)	13,6800	-0,29%	13,7400	13,7400	13,3400	1 948	26 354	14:46
MURAPOL (MUR)	40,0000	0,50%	39,8000	40,3000	39,7500	5 023	201 059	15:02
MUZA (MZA)	(12,8000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4800	0,00%	3,4800	3,4800	3,4800	2	7	09:02
NANOGROUP (NNG)	2,5050	-0,79%	2,5200	2,5600	2,5000	7 177	18 217	14:59
NEUCA (NEU)	665,0000	0,15%	670,0000	677,0000	664,0000	752	502 746	15:06
NEWAG (NWG)	70,0000	-1,41%	70,9000	70,9000	70,0000	1 888	132 681	14:52
NEXITY (NXG)	2,4200	-8,33%	2,6800	2,6800	2,4200	2 246	5 548	15:01
NOCTILUCA (NCL)	101,5000	0,00%	101,5000	101,5000	100,0000	468	47 235	13:40
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3280	2,15%	1,3200	1,3280	1,3000	28 032	36 912	14:56
NOVITA (NVT)	99,0000	0,00%	100,0000	100,0000	99,0000	43	4 298	11:07
NTCAPITAL (NTC)	0,6220	-2,81%	0,6500	0,6520	0,6220	5 298	3 352	13:45
NTTSYSTEM (NTT)	11,1000	0,00%	11,1000	11,1500	10,7500	1 086	12 007	12:29
ODLEWNIE (ODL)	9,0400	0,22%	9,0400	9,0400	8,9000	5 681	51 185	14:51
ONDE (OND)	10,0800	0,40%	10,0400	10,0800	10,0000	3 656	36 711	15:03
ONESANO (ONO)	0,9000	-0,44%	0,9000	0,9000	0,8980	15 740	14 141	14:54
OPONEO.PL (OPN)	92,0000	0,00%	92,0000	92,6000	91,6000	2 441	224 572	14:44
OPTEAM (OPM)	3,8400	0,00%	3,7400	3,8400	3,7400	53	203	11:55
ORANGEPL (OPL)	8,8580	0,43%	8,8800	8,9300	8,7380	469 521	4 156 011	15:06
ORCOGROUP (OPG)	4,4200	2,31%	4,4200	4,4200	4,4200	20	88	14:56
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	100	3 780	15:00
OTLOG (OTS)	14,5200	-1,09%	14,6800	14,6800	14,1400	969	13 800	14:58
OTMUCHOW (OTM)	5,0600	0,40%	5,0600	5,0600	5,0600	3	15	09:00
PAMAPOL (PMP)	2,5100	-0,79%	2,5200	2,5200	2,5100	225	565	12:31
PANOVA (NVA)	16,0000	-1,23%	16,0000	16,0000	16,0000	89	1 424	14:08
PASSUS (PAS)	61,2000	0,00%	61,6000	63,6000	61,0000	3 960	246 743	14:32
PATENTUS (PAT)	3,6300	2,25%	3,5000	3,6300	3,4500	6 466	22 706	14:53
PBG	#0,0200	11,11%	-	-	-	-	-	14:30
PBSFINANSE (PBF)	0,4440	-19,27%	0,4440	0,4440	0,4440	16 552	7 349	15:01
PCCEXOL (PCX)	2,5600	-1,54%	2,5600	2,5900	2,5300	13 335	34 007	15:02
PCCROKITA (PCR)	69,1000	-0,58%	69,5000	69,5000	69,1000	1 165	80 650	15:01
PCFGROUP (PCF)	5,5800	10,28%	5,0600	6,0100	5,0000	196 109	1 113 729	15:06
PEKABEX (PBX)	17,1500	-0,87%	17,2000	17,3500	17,0000	1 019	17 482	12:26
PEKAO (PEO)	202,7000	0,15%	202,4000	205,4000	201,2000	232 080	47 241 936	15:06
PEPCO (PCO)	22,9200	1,69%	22,5500	23,0500	22,5500	863 187	19 740 054	15:05
Reklama
PEPEES (PPS)	0,9650	-1,03%	0,9650	0,9650	0,9650	502	484	11:06	Reklama
PGE	12,0700	0,17%	12,2000	12,2800	12,0250	1 522 952	18 525 248	15:06
PGFGROUP (PGV)	0,4860	-2,61%	0,4870	0,5160	0,4660	97 711	47 514	13:48
PHARMENA (PHR)	3,5000	-1,13%	3,5500	3,5600	3,5000	1 180	4 150	14:00
PHN	9,9200	-0,60%	9,9000	9,9800	9,9000	359	3 560	14:17
PHOTON (PEN)	3,0400	-4,10%	3,1000	3,1500	3,0400	5 916	18 127	15:06
PKNORLEN (PKN)	84,5600	-0,31%	85,0000	85,2800	84,1400	899 402	76 269 049	15:06
PKOBP (PKO)	81,8600	-0,24%	82,4000	82,4000	81,6000	1 548 487	127 141 403	15:06
PKPCARGO (PKP)	15,6700	-0,25%	15,7800	15,9100	15,5800	36 052	566 639	15:02
PLAYWAY (PLW)	281,5000	0,54%	281,0000	285,0000	280,0000	1 163	328 687	15:04
PLAZACNTR (PLZ)	2,9000	-7,94%	3,1600	3,1600	2,8500	67 108	195 822	14:44
PMPG (PGM)	2,3000	4,07%	2,2100	2,3000	2,2100	227	504	12:34
POLENERGIA (PEP)	60,8000	0,66%	61,0000	61,0000	60,2000	854	51 943	14:53
POLICE (PCE)	9,0400	1,35%	9,0400	9,0400	9,0400	15	136	09:27
POLIMEXMS (PXM)	4,6750	0,00%	4,6500	4,7100	4,5550	105 396	489 108	15:02
POLTREG (PTG)	32,5000	1,56%	32,0000	32,7000	31,5000	76	2 437	13:31
POLWAX (PWX)	1,5800	-1,25%	1,6000	1,6050	1,5650	11 846	18 817	14:43
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:00
PROCHEM (PRM)	23,3000	0,00%	23,3000	23,3000	23,3000	1	23	09:00
PROJPRZEM (PJP)	16,7000	-1,76%	17,3000	17,3000	16,7000	23	385	14:58
PROTEKTOR (PRT)	1,1800	5,36%	1,1800	1,1800	1,1800	26 913	31 757	15:00
PTWP (PTW)	107,0000	0,00%	107,0000	107,0000	107,0000	10	1 070	09:00
PULAWY (ZAP)	50,0000	-0,79%	50,2000	51,2000	50,0000	1 131	57 284	14:33
PURE (PUR)	8,0450	-2,48%	8,3000	8,4800	7,8700	117 858	969 965	14:56
PZU	62,9200	0,83%	62,4000	63,3400	62,1000	776 777	48 829 288	15:06
QNATECHNO (QNA)	28,1000	0,36%	28,2000	28,2000	28,1000	5	141	12:09
QUANTUM (QNT)	28,0000	2,19%	28,0000	28,0000	28,0000	939	26 292	15:00
QUERCUS (QRS)	11,4500	1,78%	11,5000	11,5000	11,3000	508 952	5 827 326	14:46
RAEN (RAE)	0,3380	1,05%	0,3320	0,3405	0,3280	93 613	31 451	14:58
RAFAMET (RAF)	69,0000	0,73%	68,0000	69,0000	66,5000	492	32 884	11:12
RAINBOW (RBW)	129,9000	-0,08%	131,5000	131,5000	128,9000	46 489	6 033 279	15:06
RANKPROGR (RNK)	4,8200	-0,62%	4,7900	4,8200	4,7900	4 789	23 009	14:20
RAWLPLUG (RWL)	16,3500	2,19%	16,0500	16,3500	16,0500	51	829	12:54
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
REINHOLD (RHD)	0,0700	20,69%	0,0700	0,0700	0,0700	9 650	676	13:00
REINO (RNC)	0,9950	-5,24%	1,0300	1,0700	0,9950	21	21	11:20
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1200	855	4 389	11:02
REMAK (RMK)	12,8500	-1,15%	13,0000	13,0000	12,8500	72	926	13:48
RENDER (RND)	(80,0000)	-	-	-	-	-	-	09:00
ROPCZYCE (RPC)	27,3000	0,00%	27,5000	27,5000	27,3000	12	329	11:06
RYVU (RVU)	30,8000	-1,12%	31,1500	31,5000	30,8000	12 901	401 059	15:06
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	23,3000	-0,43%	23,4000	23,5000	23,2000	4 977	115 979	14:39
SANPL (SPL)	540,0000	0,86%	538,0000	548,0000	531,0000	19 549	10 561 528	15:06
SANTANDER (SAN)	32,6900	-1,86%	33,8800	33,8800	32,3300	8 603	280 433	15:00
SANWIL (SNW)	1,4000	1,82%	1,3450	1,4000	1,3450	47 900	66 966	15:04
SCPFL (SCP)	158,0000	0,00%	158,4000	158,4000	156,0000	209	32 876	13:25
SECOGROUP (SWG)	(28,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4400	0,00%	8,4600	8,4600	8,3600	4 260	35 923	15:00
SELENAFM (SEL)	35,1000	-0,28%	35,2000	35,2000	35,1000	49	1 723	11:36
SELVITA (SLV)	34,9000	-1,69%	35,9000	35,9000	34,8000	28 056	989 609	15:05
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	1,05%	0,4750	0,4800	0,4700	7 168	3 371	12:02
SHOPER (SHO)	48,4000	0,83%	47,9000	48,9000	47,9000	64 998	3 151 412	15:04
SILVAIR-REGS (SVRS)	5,5000	0,00%	5,4500	5,5000	5,4000	21 520	118 210	10:23
SILVANO (SFG)	5,4000	0,75%	5,4000	5,4000	5,4000	29	157	13:58
SIMFABRIC (SIM)	1,6760	-1,99%	1,6660	1,6760	1,6660	5 038	8 403	12:42
SKARBIEC (SKH)	27,6000	-1,43%	27,6000	27,6000	27,6000	53	1 463	13:54
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,4000	5,51%	76,2000	80,8000	75,6000	765	58 392	14:00
SOHODEV (SHD)	(0,3800)	-	-	-	-	-	-	15:00
SONEL (SON)	17,8000	-0,84%	17,6000	17,8500	17,5000	308	5 428	14:53
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	612,0000	-0,33%	628,0000	628,0000	612,0000	77	47 316	14:57
STALEXP (STX)	3,1550	1,28%	3,1100	3,1600	3,1050	57 849	181 750	14:46
STALPROD (STP)	251,0000	-1,18%	251,0000	254,0000	251,0000	63	15 834	12:48
STALPROFI (STF)	8,5000	-0,23%	8,5400	8,6000	8,5000	5 415	46 190	14:41
STAPORKOW (ZUK)	3,0600	-1,29%	3,0600	3,0600	3,0600	347	1 062	12:52
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	15:00	Reklama
SUNEX (SNX)	7,4000	0,82%	7,3300	7,7600	7,2100	50 078	368 392	15:01
SYGNITY (SGN)	118,0000	1,72%	116,0000	118,0000	116,0000	889	104 484	15:06
SYNEKTIK (SNT)	214,0000	0,00%	215,0000	216,6000	211,0000	14 973	3 204 605	15:05
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:02
TARCZYNSKI (TAR)	119,0000	0,85%	118,0000	119,0000	118,0000	86	10 190	13:39
TATRY (TMR)	92,0000	-2,65%	94,5000	94,5000	92,0000	26	2 432	14:24
TAURONPE (TPE)	8,3240	-0,90%	8,4000	8,4700	8,3140	614 890	5 145 838	15:05
TBULL (TBL)	(4,1600)	-	-	-	-	-	-	15:00
TENDERHUT (THG)	6,2200	0,32%	6,2200	6,2200	6,2200	2	12	10:14
TERMOREX (TRR)	0,7100	0,00%	0,7100	0,7100	0,7100	130	92	11:32
TESGAS (TSG)	2,2000	-2,65%	2,2600	2,2600	2,2000	2 401	5 321	10:38
TEXT (TXT)	59,4500	-0,50%	60,0000	60,2500	59,0000	61 072	3 641 496	15:06
TORPOL (TOR)	39,4500	-1,38%	40,2000	40,2000	39,4000	3 447	137 596	15:00
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:00
TOYA (TOA)	10,2800	0,19%	10,3000	10,3800	10,2000	37 874	390 139	15:05
TRAKCJA (TRK)	2,3550	-0,63%	2,3800	2,3850	2,3200	225 612	530 743	15:02
TRANSPOL (TRN)	4,0200	0,50%	4,1800	4,1800	4,0200	231	930	12:31
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	15:00
TSGAMES (TEN)	80,6000	0,75%	80,2000	81,0000	79,9000	16 903	1 359 143	15:00
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,6500	-0,85%	11,7500	11,7500	11,2500	1 304	15 166	13:52
UNFOLD (UNF)	1,1000	-1,79%	1,1300	1,2400	1,1000	24 683	29 138	14:54
UNIBEP (UNI)	11,0000	-1,79%	11,2000	11,2000	11,0000	4 232	46 724	14:40
UNICREDIT (UCG)	272,2000	-0,11%	273,0000	273,0000	272,2000	34	9 258	09:47
UNIMA (U2K)	8,8600	-1,12%	8,7800	8,8600	8,4000	4 161	35 986	14:03
UNIMOT (UNT)	150,0000	-1,19%	153,6000	153,6000	149,0000	2 687	403 899	15:01
URTESTE (URT)	52,4000	0,00%	52,4000	52,4000	52,4000	1	52	09:12
VERCOM (VRC)	127,0000	3,25%	123,4000	127,0000	123,2000	5 879	737 042	15:06
VIGOPHOTN (VGO)	450,0000	-0,88%	454,0000	454,0000	450,0000	160	72 040	13:26
VINDEXUS (VIN)	11,7000	-1,27%	11,6500	11,8000	11,5000	3 185	37 002	15:01
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	15:00
VIVID (VVD)	0,5560	0,00%	0,5460	0,5580	0,5400	5 064	2 763	13:58
VOTUM (VOT)	45,5500	1,00%	44,8000	45,8000	44,8000	5 462	248 492	15:03
VOXEL (VOX)	180,0000	2,86%	178,0000	180,0000	175,4000	1 226	219 672	15:04
VRG	4,2400	1,68%	4,1700	4,3000	4,1700	4 349 862	18 486 072	15:03
WARIMPEX (WXF)	2,6100	-1,14%	2,6400	2,6400	2,5800	4 202	10 956	14:35
WASKO (WAS)	1,8000	-0,55%	1,7950	1,8000	1,7950	89	160	13:21
WAWEL (WWL)	640,0000	-0,62%	648,0000	648,0000	640,0000	53	33 948	14:38
WIELTON (WLT)	6,4700	1,09%	6,3700	6,5000	6,3700	131 478	849 683	14:58
WIKANA (WIK)	7,2000	0,00%	7,0000	7,2000	7,0000	401	2 807	14:59
WIRTUALNA (WPL)	76,2000	-1,68%	78,0000	78,0000	76,1000	15 745	1 213 106	15:06
WITTCHEN (WTN)	18,4400	0,55%	18,3400	18,4600	18,0600	5 400	99 057	14:59
XPLUS (XPL)	3,6600	-1,08%	3,7200	3,7200	3,6600	505	1 855	11:20
XTPL (XTP)	82,1000	-2,15%	83,8000	84,6000	82,1000	155	13 041	13:16
XTRADEBDM (XTB)	75,1400	1,60%	74,0000	75,2600	73,5000	210 332	15 709 914	15:06
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:00
ZABKA (ZAB)	21,0200	-0,14%	21,1700	21,2200	20,9400	282 704	5 969 106	15:04
ZAMET (ZMT)	0,8300	-0,95%	0,8380	0,8380	0,8280	6 131	5 091	14:58
ZEPAK (ZEP)	23,5000	-0,63%	23,5000	23,7500	23,2000	13 051	305 113	14:59
ZREMB (ZRE)	7,1500	-3,25%	7,3900	7,3900	7,1200	28 315	204 374	15:04
ZUE	9,9600	0,40%	9,9800	9,9800	9,9000	1 580	15 708	14:27

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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