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	107 444,46	-1,02%	109 323,37	109 323,37	107 258,56	108 552,82	812 356 139	15:17
WIG20	2 920,62	-1,43%	2 983,63	2 987,08	2 919,77	2 962,94	656 689 423	15:32
WIG30	3 767,52	-1,48%	3 854,51	3 854,51	3 767,52	3 823,99	726 403 133	15:32
mWIG40	8 039,65	-0,76%	8 142,61	8 148,34	8 021,61	8 101,42	127 703 125	15:17
sWIG80	29 313,67	-0,52%	29 553,52	29 623,58	29 296,12	29 467,35	46 262 453	15:17
WIG-BANKI	17 650,32	-1,01%	17 987,68	17 987,68	17 603,85	17 831,24	157 102 339	15:17
WIG-BUDOW	8 556,75	-2,82%	8 803,20	8 837,15	8 528,38	8 804,98	32 603 220	15:17
WIG-CHEMIA	8 096,27	-1,81%	8 274,58	8 274,58	8 093,39	8 245,67	3 027 203	15:17
WIG-ENERG	4 452,21	-2,61%	4 545,88	4 551,41	4 370,20	4 571,31	55 045 987	15:17
WIG-INFO	9 858,71	-0,90%	10 048,94	10 073,82	9 858,71	9 947,92	18 649 573	15:17
WIG-MEDIA	7 063,09	-0,49%	7 133,96	7 207,97	7 056,12	7 098,02	1 678 574	15:17
WIG-NRCHOM	5 627,20	-0,26%	5 656,58	5 665,95	5 583,98	5 642,01	2 750 014	15:17
WIG-PALIWA	9 154,25	0,41%	9 188,46	9 243,14	9 062,93	9 116,58	93 833 538	15:17
WIG-Poland	112 339,14	-0,96%	112 342,21	112 342,21	112 339,14	113 425,95	784 532 572	15:15
WIG-SPOZYW	2 916,18	-1,35%	2 945,37	2 956,63	2 916,18	2 956,06	1 210 732	15:17
WIG20lev	592,81	-2,37%	615,42	616,83	589,62	607,20	626 558 321	15:17
WIG20short	2 886,03	1,25%	2 832,95	2 893,50	2 829,63	2 850,41	626 558 321	15:17
GPWB-B1Y3Y	1 267,95	0,06%	1 267,95	1 267,95	1 267,95	1 267,15	-	10:15
GPWB-B1Y4Y	1 271,96	0,08%	1 271,96	1 271,96	1 271,96	1 270,98	-	10:15
GPWB-B1Y5Y	1 276,27	0,09%	1 276,27	1 276,27	1 276,27	1 275,12	-	10:15
GPWB-B3Y5Y	1 287,30	0,11%	1 287,30	1 287,30	1 287,30	1 285,88	-	10:15
GPWB-B5Y	1 280,29	0,11%	1 280,29	1 280,29	1 280,29	1 278,85	-	10:15
GPWB-BWZ	1 273,95	0,01%	1 273,95	1 273,95	1 273,95	1 273,78	-	10:15
INNOVATOR	1 757,77	-0,95%	1 757,77	1 757,77	1 757,77	1 774,62	187 798 924	11:15
mWIG40dvp	211,22	0,00%	211,22	211,22	211,22	211,22	127 898 236	11:00
mWIG40TR	12 475,23	-0,76%	12 635,09	12 643,90	12 447,25	12 571,08	127 703 125	15:17
mWIG40TRlv	19 750,03	-1,56%	20 260,30	20 288,42	19 660,72	20 063,24	127 703 125	15:17
mWIG40TRsh	2 319,50	0,84%	2 290,25	2 324,62	2 288,64	2 300,29	127 703 125	15:17
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	46 538 306	11:00
sWIG80TR	45 414,62	-0,52%	45 786,22	45 894,76	45 387,43	45 652,70	46 262 453	15:17
WIG140	2 083,86	-1,04%	2 120,99	2 120,99	2 080,13	2 105,71	800 523 898	15:17
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	628 077 274	11:00
WIG20TR	6 291,99	-1,16%	6 410,52	6 417,94	6 275,29	6 366,08	626 558 321	15:17
WIG20TRlev	5 451,48	-2,36%	5 659,40	5 672,41	5 422,19	5 583,46	626 558 321	15:17
WIG20TRsht	2 700,34	1,24%	2 650,68	2 707,34	2 647,57	2 667,37	626 558 321	15:17
WIG30TR	7 971,27	-1,20%	8 132,17	8 132,17	7 952,73	8 067,80	693 293 157	15:17
WIG-CEE	2 463,51	-1,61%	2 469,50	2 469,50	2 463,51	2 503,70	1 660 378	15:15
WIGdiv	2 379,71	-0,67%	2 410,78	2 413,66	2 378,15	2 395,81	161 575 721	15:17
WIGdivplus	2 189,80	-1,18%	2 230,80	2 230,80	2 185,93	2 215,86	305 439 459	15:17
WIG.GAMES	17 542,22	-0,07%	17 668,85	17 722,18	17 466,58	17 554,99	29 336 971	15:17
WIG-GORNIC	4 466,19	-1,61%	4 573,85	4 578,49	4 462,42	4 539,09	45 395 936	15:17
WIG-GRY	21 615,95	-0,64%	21 983,23	21 999,67	21 535,84	21 756,05	32 820 963	15:17
WIGind	17 180,04	-0,44%	17 313,91	17 338,53	17 162,85	17 256,40	12 972 709	15:17
WIG-LEKI	3 385,06	-1,24%	3 424,20	3 433,25	3 377,38	3 427,51	1 366 945	15:17
WIGmed	19 414,55	0,07%	19 516,18	19 579,72	19 370,96	19 400,88	22 828 869	15:17
WIG-MOTO	8 523,41	-0,73%	8 650,21	8 673,39	8 469,03	8 586,17	1 907 352	15:17
WIG.MS-BAS	17 636,72	-2,46%	18 037,55	18 100,28	17 483,83	18 082,12	96 663 042	15:17
WIG.MS-ECM	8 881,65	-0,49%	9 002,64	9 014,46	8 845,84	8 924,99	170 405 194	15:17
WIG.MS-FIN	20 884,87	-1,37%	21 345,05	21 346,36	20 839,65	21 175,19	172 805 878	15:17
WIG-ODZIEZ	11 776,97	-2,13%	12 127,71	12 140,18	11 762,38	12 033,63	36 770 780	15:17
WIGtechTR	18 333,24	-0,50%	18 580,64	18 580,64	18 310,98	18 426,29	80 893 620	15:17
WIG-Ukrain	522,35	-2,59%	530,51	530,51	522,35	536,23	1 164 413	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4400	-1,21%	2,4300	2,4500	2,4200	3 703	8 985	13:51	Reklama
08OCTAVA (08N)	0,7400	-0,67%	0,7400	0,7400	0,7400	9	7	15:00
11BIT (11B)	188,6000	1,40%	186,1000	189,6000	186,0000	7 823	1 474 658	15:17
3RGAMES (3RG)	1,0100	14,25%	0,8840	1,0600	0,8840	1 074 773	1 076 085	15:16
4MASS (4MS)	4,6800	-0,43%	4,6700	4,7400	4,6250	11 763	55 338	15:03
ABPL (ABE)	95,4000	-0,83%	96,2000	96,7000	95,4000	507	48 693	15:13
ACAUTOGAZ (ACG)	27,2000	0,00%	27,0000	27,4000	27,0000	506	13 820	14:46
ACTION (ACT)	25,7000	-3,02%	26,5000	26,5000	25,3500	11 567	299 283	15:06
ADIUVO (ADV)	0,8540	2,64%	0,8360	0,8560	0,8260	14 733	12 224	11:50
AGORA (AGO)	9,3000	-1,06%	9,3000	9,4800	9,3000	3 556	33 115	15:00
AGROTON (AGT)	4,8900	-2,20%	5,0000	5,0000	4,8700	757	3 697	13:07
AIGAMES (ALG)	0,9080	-0,22%	0,9100	0,9100	0,9080	184	167	15:16
AILLERON (ALL)	19,9000	-0,30%	20,0000	20,1000	19,7400	2 413	48 036	15:12
AIRWAY (AWM)	0,4290	3,37%	0,4150	0,4480	0,4100	502 270	216 044	15:13
ALIOR (ALR)	101,3500	-1,31%	102,9000	103,9000	100,7000	209 078	21 284 042	15:17
ALLEGRO (ALE)	36,6000	0,83%	36,4000	37,0800	36,2950	1 090 836	40 042 719	15:17
ALTA (AAT)	2,1200	0,00%	2,1700	2,1900	2,1200	21 989	47 729	14:57
ALTUSTFI (ALI)	1,9000	0,26%	1,8950	1,9200	1,8300	13 092	24 732	13:11
AMBRA (AMB)	21,7000	-0,23%	21,9500	21,9500	21,5000	4 717	102 456	14:59
AMICA (AMC)	58,4000	-2,18%	59,7000	59,7000	58,3000	7 545	444 769	15:01
AMPLI (APL)	(0,9400)	-	-	-	-	-	-	15:00
AMREST (EAT)	15,3200	0,13%	15,3000	15,4400	15,2400	67 845	1 038 114	15:04
ANSWEAR (ANR)	28,7500	0,17%	29,3500	29,4000	28,7500	3 989	115 455	15:16
APATOR (APT)	21,1500	-0,47%	21,3000	21,4000	20,9000	22 638	479 798	15:15
APLISENS (APN)	19,2000	-0,26%	19,2500	19,2500	19,1000	135	2 593	14:54
APSENERGY (APE)	2,7300	5,41%	2,5900	2,7500	2,5900	5 805	15 703	14:43
ARCHICOM (ARH)	48,5000	-2,02%	49,4000	49,8000	48,5000	966	47 545	14:40
ARCTIC (ATC)	11,4200	-1,55%	11,6200	11,7400	11,4200	14 326	165 930	15:14
ARLEN (ARL)	37,3000	-0,48%	37,4900	37,8800	37,3000	11 914	447 881	15:14
ARTIFEX (ART)	15,2800	-1,29%	15,4600	15,5200	15,2800	2 097	32 395	14:20
ASBIS (ASB)	28,1200	-0,28%	28,3000	28,7400	27,7400	80 849	2 286 068	15:16
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:17
ASSECOBS (ABS)	88,2000	-0,68%	88,2000	89,8000	88,0000	616	54 416	13:52
ASSECOPOL (ACP)	203,2000	-1,65%	206,6000	209,6000	203,0000	14 887	3 051 153	15:15
ASSECOSEE (ASE)	77,1000	0,13%	77,0000	77,5000	76,3000	1 961	151 115	15:14
ASTARTA (AST)	47,5000	-1,66%	48,0000	48,0000	47,2000	18 221	870 094	15:04
ATAL (1AT)	59,1000	1,37%	58,3000	59,6000	58,3000	11 441	677 218	14:58
ATENDE (ATD)	3,1900	0,00%	3,1900	3,2100	3,1900	2 273	7 264	15:14
ATLANTAPL (ATP)	16,2500	0,31%	16,1000	16,2500	16,1000	279	4 504	15:08
ATLANTIS (ATS)	2,1500	0,00%	2,1100	2,1500	2,0800	4 271	8 966	13:41
ATMGRUPA (ATG)	3,7800	-1,05%	3,8200	3,8200	3,7800	5 026	19 050	13:51
ATREM (ATR)	43,8000	5,80%	41,4000	43,8000	41,4000	6 966	296 976	15:17
AUTOPARTN (APR)	20,4500	1,24%	20,3500	20,6500	20,2000	36 796	750 888	15:16
BBIDEV (BBD)	5,5000	-0,90%	5,5500	5,5500	5,3500	486	2 690	12:29
BENEFIT (BFT)	3 420,0000	-0,58%	3 455,0000	3 470,0000	3 380,0000	7 474	25 761 070	15:16
BEST (BST)	26,0000	0,00%	26,0000	27,0000	26,0000	2 185	57 096	12:44
BETACOM (BCM)	5,2500	0,96%	5,2500	5,3000	5,2500	6 543	34 578	13:21
BIGCHEESE (BCS)	14,9000	6,28%	14,0200	15,1600	13,9200	31 195	458 201	15:15
BIOCELTIX (BCX)	109,6000	-0,36%	111,0000	111,0000	107,2000	2 598	284 564	15:14
BIOMAXIMA (BMX)	13,7000	-0,72%	13,8000	13,8000	13,5000	3 163	43 145	15:09
BIOMEDLUB (BML)	4,9600	-1,20%	5,0000	5,0400	4,9500	43 962	218 326	15:07
BIOPLANET (BIP)	17,1500	0,00%	17,1500	17,1500	17,1500	28	480	13:40
BIOTON (BIO)	4,1700	1,21%	4,1200	4,2000	4,1200	118 025	491 667	14:45
BLOOBER (BLO)	32,0000	-1,69%	32,2500	32,7000	31,9500	12 760	410 587	15:16
BNPPPL (BNP)	104,0000	0,00%	105,0000	105,0000	103,5000	6 876	715 202	14:07
BOGDANKA (LWB)	24,1000	0,42%	24,3000	24,6500	24,0000	28 103	680 597	15:14
BOOMBIT (BBT)	6,8400	-0,29%	6,9400	6,9400	6,8400	1 355	9 344	14:55
BORYSZEW (BRS)	6,2400	-1,27%	6,3200	6,3400	6,2000	25 461	159 367	15:05
BOS	10,4600	0,58%	10,4000	10,5000	10,3400	272	2 836	14:54
BOWIM (BOW)	4,4500	-0,45%	4,4900	4,5600	4,4000	15 451	68 362	15:05
BRAND24 (B24)	58,0000	-2,68%	59,6000	59,8000	58,0000	51	3 032	15:10
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:00
BUDIMEX (BDX)	589,0000	-4,72%	620,0000	620,8000	586,4000	42 160	25 150 722	15:17
BUMECH (BMC)	8,4400	-1,52%	8,5000	8,8300	8,4100	20 180	173 998	15:09
CAPITAL (CPA)	0,2200	12,82%	0,2200	0,2200	0,2200	1 200	264	15:00
CAPITEA (CAP)	0,4500	-2,07%	0,4545	0,4595	0,4490	40 800	18 482	14:50
CAPTORTX (CTX)	44,9000	9,78%	42,9000	44,9000	42,9000	16 806	742 278	15:05
CASPAR (CSR)	3,9400	-0,51%	3,9400	3,9400	3,9400	257	1 013	11:29
CAVATINA (CAV)	14,0000	0,72%	14,0000	14,3000	13,8000	1 876	26 392	15:14
CCC	204,3000	-2,01%	210,5000	211,5000	203,7000	71 073	14 699 848	15:17
Reklama
CCENERGY (CCE)	0,3200	3,90%	0,3200	0,3200	0,3200	10	3	15:00	Reklama
CDPROJEKT (CDR)	251,4000	-0,75%	255,3000	256,9000	250,1000	102 471	25 843 719	15:17
CDRL (CDL)	10,0000	-1,96%	10,3000	10,3000	10,0000	70	703	13:33
CELTIC (CPD)	5,8200	-2,35%	5,8000	6,0400	5,8000	3 745	21 754	13:54
CEZ	214,2000	0,09%	216,4000	216,4000	214,2000	214	45 870	13:28
CFI	0,1640	0,00%	0,1640	0,1640	0,1640	3 600	590	15:00
CIGAMES (CIG)	2,8800	0,35%	2,8700	2,9500	2,8200	438 850	1 261 829	15:17
CITYSERV (CTS)	5,6500	-0,88%	5,6500	5,6500	5,6500	487	2 752	15:00
CLNPHARMA (CLN)	23,7000	-1,46%	24,2000	24,2000	23,6500	6 796	162 317	15:16
CLOUD (CLD)	46,8000	0,21%	46,8000	46,8000	46,8000	4	187	11:32
COALENERG (CLE)	2,3600	-2,88%	2,4300	2,4300	2,3000	84 776	198 092	15:09
COGNOR (COG)	7,3000	0,69%	7,4450	7,4450	7,2500	14 376	105 670	14:54
COLUMBUS (CLC)	6,7200	-0,74%	6,8000	6,8800	6,6600	31 940	215 355	14:49
COMP (CMP)	267,0000	-2,91%	275,0000	277,0000	267,0000	9 869	2 712 414	15:15
COMPERIA (CPL)	4,5200	-3,83%	4,8000	4,9800	4,5200	3 797	18 061	12:33
COMPREMUM (CPR)	0,8780	-1,79%	0,8940	0,9120	0,8700	34 653	30 589	15:02
CORMAY (CRM)	0,5000	0,00%	0,5000	0,5000	0,4990	30 265	15 130	15:04
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	472,0000	2,39%	464,0000	475,0000	457,0000	944	440 083	15:08
CREOTECH (CRI)	289,0000	-0,86%	292,0000	296,5000	286,0000	2 040	590 216	15:09
CYBERFLKS (CBF)	166,4000	5,05%	158,6000	167,8000	157,6000	11 970	1 968 323	15:14
CYFRPLSAT (CPS)	15,2100	-2,50%	15,6000	15,6350	15,1500	915 444	13 986 875	15:17
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	15:00
DADELO (DAD)	54,2000	-0,73%	54,4000	54,6000	52,6000	10 684	576 687	15:16
DATAWALK (DAT)	102,7400	-7,36%	111,0000	112,2000	102,1000	32 702	3 429 917	15:17
DBENERGY (DBE)	11,4500	-0,43%	11,5000	11,5000	11,0500	48	546	12:21
DEBICA (DBC)	83,4000	0,00%	83,4000	83,5000	82,9000	855	71 138	15:08
DECORA (DCR)	72,4000	0,28%	72,2000	72,8000	71,0000	967	69 512	15:01
DEKPOL (DEK)	71,8000	-1,10%	72,2000	72,6000	71,2000	959	68 927	15:14
DELKO (DEL)	6,8000	0,29%	6,7800	6,8800	6,7800	993	6 750	14:20
DEVELIA (DVL)	8,5800	-1,38%	8,7000	8,7500	8,5000	71 534	611 451	15:17
DGA	(19,2000)	-	-	-	-	-	-	09:00
DIAG (DIA)	176,2000	-0,45%	178,0000	178,8000	174,1500	48 895	8 681 728	15:15
DIGITANET (DIG)	82,5000	-1,43%	83,2000	83,3000	81,3000	2 042	167 915	15:17
DIGITREE (DTR)	12,9000	0,00%	12,9000	12,9000	12,9000	30	387	09:52
DINOPL (DNP)	503,2000	-1,72%	513,4000	520,6000	496,9000	184 027	92 283 613	15:17
DMGROUP (DMG)	3,6300	0,00%	3,6300	3,7100	3,6200	7 637	27 669	13:23
DOMDEV (DOM)	243,0000	0,41%	242,0000	244,5000	239,5000	1 669	405 716	15:17
DRAGOENT (DGE)	21,7000	-0,91%	21,1000	21,7000	21,0000	174	3 656	13:17
ECBSA (ECB)	32,0000	-1,99%	32,5500	32,6500	31,9000	2 285	73 811	14:08
ECHO (ECH)	5,3600	0,00%	5,3200	5,3800	5,2200	10 300	54 419	14:52
EDINVEST (EDI)	6,0000	-1,64%	6,1000	6,1000	6,0000	1 426	8 566	15:00
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	15:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	52,4000	6,94%	49,0000	52,5000	47,6000	53 220	2 638 575	15:17
ELKOP (EKP)	2,3900	-3,24%	2,4000	2,4700	2,3900	3 626	8 709	15:15
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:00
ENEA (ENA)	19,0600	-2,95%	19,7000	19,9100	18,9200	193 223	3 702 539	15:17
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	324	6 480	14:58
ENERGA (ENG)	12,6800	0,16%	12,6000	12,7000	12,5400	12 311	155 524	15:16
ENERGOINS (ENI)	2,2700	2,71%	2,1900	2,3900	2,1800	136 404	315 521	15:13
ENTER (ENT)	55,2000	-2,13%	56,4000	57,3000	55,0000	4 894	271 474	15:17
EQUNICO (EQU)	0,7560	1,89%	0,7660	0,7700	0,7240	4 049	3 083	14:03
ERBUD (ERB)	33,6500	-0,44%	33,6500	34,0000	33,5000	2 538	85 618	15:14
ERG	(47,6000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	38,0000	-0,26%	37,5000	38,2000	37,3000	4 682	176 609	14:37
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,4600	-3,04%	4,6000	4,6000	4,4000	49 351	221 277	15:09
EUROCASH (EUR)	8,3400	0,00%	8,3700	8,4400	8,3100	89 536	748 012	15:13
EUROHOLD (EHG)	(2,7800)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	24,0000	1,27%	24,0000	24,2000	23,8000	1 445	34 687	15:15
FABRITY (FAB)	28,5000	1,06%	28,2000	28,5000	28,2000	153	4 331	15:12
FASING (FSG)	11,7000	-2,50%	12,0000	12,0000	11,6000	267	3 126	12:16
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
FEERUM (FEE)	12,6500	0,00%	12,6500	12,6500	12,6500	5	63	13:10
FERRO (FRO)	35,8000	1,13%	35,7000	36,5000	35,7000	10 732	386 493	15:16
FMG	121,0000	1,26%	119,5000	124,0000	117,0000	175	21 285	14:29
FON	#0,7600	0,00%	-	-	-	-	-	12:38
FORTE SA (FTE)	28,4000	-5,96%	30,3000	30,3000	28,4000	7 214	210 193	15:10
Reklama
GAMEOPS (GOP)	15,0000	-4,46%	15,4800	15,4800	14,0200	23 983	360 193	14:41	Reklama
GAMFACTOR (GIF)	6,6800	-3,19%	6,7600	7,0000	6,6600	14 588	100 195	15:08
GENOMTEC (GMT)	6,9000	6,15%	6,5200	7,0400	6,5200	42 318	292 166	15:15
GETIN (GTN)	0,5350	-0,93%	0,5480	0,5530	0,5300	800 913	429 208	15:16
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(25,0000)	-	-	-	-	-	-	09:00
GPW	53,5000	-0,37%	53,2500	53,7500	53,0000	40 178	2 140 908	15:17
GREENX (GRX)	1,9400	-1,02%	1,9200	1,9580	1,9100	451 299	869 965	15:17
GRENEVIA (GEA)	2,6900	0,00%	2,6900	2,6950	2,6600	24 719	66 172	14:12
GRODNO (GRN)	10,1000	5,21%	9,5200	10,4000	9,3600	19 480	193 946	15:17
GRUPAAZOTY (ATT)	19,0900	-2,00%	19,5000	19,5800	19,0200	148 513	2 850 480	15:17
GRUPRACUJ (GPP)	66,3000	2,31%	64,8000	67,3000	64,8000	1 748	116 085	15:06
GTC	4,3000	0,94%	4,2100	4,3000	4,2100	12 482	53 060	13:28
HANDLOWY (BHW)	109,4000	-1,97%	111,6000	111,6000	109,2000	12 529	1 377 951	15:17
HARPER (HRP)	6,1400	-6,12%	6,5400	6,5400	6,1000	10 268	64 110	15:11
HELIO (HEL)	26,8000	-0,37%	26,9000	26,9000	26,5000	5	134	13:12
HERKULES (HRS)	1,2500	-3,47%	1,2950	1,2950	1,2350	35 854	44 660	13:31
HUUUGE-S144 (HUGE)	19,3000	0,21%	19,2600	19,4000	19,2000	15 006	289 238	15:09
HYDROTOR (HDR)	20,8000	1,46%	20,8000	20,8000	20,4000	18	372	14:27
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	15:00
IBSM (IBS)	73,4000	0,00%	73,4000	73,4000	73,4000	1	73	09:00
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	23	13	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,8000	-2,21%	29,4000	29,4000	28,1500	1 892	54 154	15:00
IFSA (IFR)	#0,3930	0,00%	-	-	-	-	-	10:47
IMCOMPANY (IMC)	26,0000	-3,70%	27,0000	27,0000	26,0000	1 425	37 665	15:13
IMMOBILE (GKI)	3,3700	-2,60%	3,4600	3,4600	3,2300	53 244	177 095	14:47
IMPERIO (IMP)	1,3200	-5,71%	1,4000	1,4300	1,3000	55 862	75 106	13:26
IMS	3,4100	-2,57%	3,5500	3,5500	3,4100	8 699	30 115	15:17
INC	1,9800	-1,98%	2,0000	2,0000	1,9300	1 391	2 727	11:14
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	330,5000	-0,15%	328,0000	331,5000	328,0000	2 058	679 507	15:13
INPRO (INP)	7,1000	-2,07%	7,2500	7,2500	7,0000	2 009	14 135	14:12
INSTALKRK (INK)	40,7000	-0,73%	41,3000	41,3000	40,7000	2 558	104 241	14:30
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,1500	0,47%	2,0600	2,1500	2,0600	65 370	137 504	13:15
INTERCARS (CAR)	571,0000	-1,38%	582,0000	583,0000	567,0000	1 595	918 494	15:17
INTERSPPL (IPO)	0,3600	0,56%	0,3710	0,3710	0,3600	2 510	904	14:44
INTROL (INL)	7,3000	0,27%	7,3000	7,4000	7,2400	3 045	22 373	14:49
IPOPEMA (IPE)	2,8500	-2,06%	2,9000	2,9000	2,8500	5 245	14 959	12:10
IZOBLOK (IZB)	(28,0000)	-	-	-	-	-	-	15:00
IZOLACJA (IZO)	3,8000	-0,52%	3,8200	3,8500	3,8000	10 525	40 412	14:09
IZOSTAL (IZS)	2,9400	2,80%	2,9000	3,0100	2,8800	387 583	1 145 655	15:09
JRH	4,9900	-0,20%	5,0000	5,0000	4,9000	707	3 464	14:50
JSW	25,9600	-3,13%	27,0000	27,2800	25,7200	344 738	9 035 775	15:17
JWWINVEST (JWW)	3,0600	-0,33%	3,0100	3,0600	3,0100	522	1 585	12:39
KCI	0,9160	0,00%	0,9100	0,9160	0,9100	1 655	1 513	13:31
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:00
KERNEL (KER)	18,0200	-0,44%	18,1000	18,1000	17,7000	11 403	203 448	13:48
KETY (KTY)	891,5000	-1,33%	909,5000	910,0000	890,5000	5 529	4 962 348	15:17
KGHM (KGH)	133,8500	-1,51%	136,7500	137,2500	133,7500	256 635	34 623 961	15:17
KGL	14,1000	-2,08%	14,4000	14,4000	14,1000	101	1 424	11:30
KINOPOL (KPL)	18,2000	-1,62%	18,5000	18,5000	18,1000	5 599	101 972	15:04
KOGENERA (KGN)	62,0000	-1,90%	63,2000	63,7000	62,0000	2 264	141 037	14:54
KOMPAP (KMP)	26,0000	0,00%	26,6000	26,6000	26,0000	302	7 853	11:55
KOMPUTRON (KOM)	5,4000	0,37%	5,2600	5,4000	5,1400	6 888	36 201	15:13
KPPD (KPD)	31,4000	2,61%	30,6000	31,4000	30,6000	7	218	14:25
KRAKCHEM (KCH)	0,9380	-0,64%	0,9260	0,9380	0,9020	4 907	4 541	14:40
KRKA (KRK)	850,0000	-5,56%	862,0000	862,0000	824,0000	481	405 088	14:38
KRUK (KRU)	405,6000	-1,51%	414,0000	416,7000	405,3000	14 013	5 734 960	15:17
KRVITAMIN (KVT)	9,9600	-0,40%	9,9800	10,0000	9,9000	2 894	28 900	12:37
KSGAGRO (KSG)	2,9300	0,00%	2,9300	2,9300	2,9000	1 650	4 808	14:41
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	1,6950	-3,42%	1,7900	1,7900	1,6950	1 984	3 363	12:59
LENA (LEN)	2,8100	-0,71%	2,8300	2,8300	2,8100	1 285	3 622	13:56
LENTEX (LTX)	7,7400	-1,02%	7,8000	7,8000	7,6800	2 140	16 646	11:56
LESS (LES)	0,2330	-3,32%	0,2410	0,2410	0,2320	2 019	474	15:11
LIBET (LBT)	1,4400	5,88%	1,3600	1,4400	1,3600	5 264	7 539	14:20
LOKUM (LKD)	21,7000	-2,25%	22,2000	22,3000	21,7000	329	7 233	14:38
LPP	15 740,0000	-2,27%	16 150,0000	16 245,0000	15 700,0000	1 228	19 459 565	15:16
Reklama
LSISOFT (LSI)	26,0000	0,00%	25,0000	26,0000	25,0000	617	15 819	14:50	Reklama
LUBAWA (LBW)	9,0650	-1,25%	9,2400	9,3250	9,0500	141 933	1 294 251	15:17
MABION (MAB)	9,5600	-0,10%	9,7100	9,7100	9,5500	7 673	73 695	15:15
MAKARONPL (MAK)	19,0400	-2,76%	19,6400	19,7000	19,0400	1 794	34 739	14:55
MANGATA (MGT)	65,8000	1,54%	64,8000	65,8000	64,8000	49	3 190	14:30
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:00
MARVIPOL (MVP)	7,8000	2,63%	7,6400	7,8000	7,6200	16 670	129 219	13:28
MAXCOM (MXC)	6,1600	-3,45%	6,4000	6,4000	6,1600	190	1 183	14:25
MBANK (MBK)	874,8000	-0,25%	877,0000	889,8000	868,0000	10 879	9 542 682	15:17
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	29,5000	2,79%	29,5000	29,8000	29,2000	17 411	514 579	15:01
MDIENERGIA (MDI)	1,0800	-2,70%	1,1150	1,1150	1,0800	4 544	4 998	15:15
MEDICALG (MDG)	33,4000	-0,30%	33,6500	33,8000	32,6000	14 273	474 495	15:02
MEDINICE (ICE)	7,9000	-1,25%	7,8800	7,9000	7,7600	7 882	61 632	15:12
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	5	32	15:00
MENNICA (MNC)	30,8000	-0,32%	30,9000	30,9000	30,6000	491	15 123	15:08
MERCATOR (MRC)	47,7500	-0,31%	48,0000	48,3000	47,5500	2 138	102 254	15:16
MERCOR (MCR)	25,8000	-0,77%	25,8000	26,0000	25,8000	315	8 146	11:57
MEXPOLSKA (MEX)	3,6400	-1,62%	3,6500	3,6600	3,6400	2 666	9 740	14:44
MFO	33,9000	-1,17%	34,3000	34,3000	33,5000	1 018	34 344	13:41
MILKILAND (MLK)	1,9150	-3,28%	1,9450	1,9450	1,9000	26 152	50 058	14:46
MILLENNIUM (MIL)	15,0700	-0,13%	15,0800	15,2200	14,9300	611 267	9 225 025	15:17
MIRACULUM (MIR)	0,8500	0,00%	0,8500	0,8500	0,8500	44	37	15:12
MIRBUD (MRB)	14,1800	-1,53%	14,3800	14,4500	14,1400	84 700	1 214 784	15:12
MLPGROUP (MLG)	82,0000	2,50%	80,0000	82,0000	80,0000	8	650	09:17
MLSYSTEM (MLS)	16,2800	-3,44%	16,9200	16,9800	16,2000	13 232	217 312	14:50
MOBRUK (MBR)	298,0000	1,88%	296,5000	299,0000	293,5000	7 826	2 326 537	15:17
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	1 000	1 450	15:04
MOL	32,9600	0,18%	32,9000	32,9600	32,6000	1 050	34 511	14:56
MOLECURE (MOC)	7,6800	-3,15%	7,9300	7,9900	7,3300	119 252	920 763	15:17
MONNARI (MON)	5,0800	0,00%	5,0800	5,0800	5,0800	1 712	8 697	13:02
MOSTALPLC (MSP)	15,0000	-1,64%	15,3500	15,3500	15,0000	102	1 531	14:11
MOSTALWAR (MSW)	7,7800	-1,77%	7,8800	7,9400	7,6000	4 071	31 427	10:57
MOSTALZAB (MSZ)	6,1100	1,33%	6,0500	6,1800	6,0500	58 065	355 243	14:32
MOVIEGAME (MOV)	13,7000	-1,15%	13,8400	13,8400	13,3000	3 022	41 300	14:55
MURAPOL (MUR)	40,5000	-0,25%	40,6000	41,1500	40,4000	4 213	171 191	14:51
MUZA (MZA)	13,1000	2,34%	13,1000	13,1000	13,1000	10	131	13:06
MWTRADE (MWT)	3,5000	3,55%	3,5000	3,5400	3,5000	1 016	3 557	09:37
NANOGROUP (NNG)	2,5500	-1,16%	2,5750	2,5800	2,5300	9 615	24 483	15:04
NEUCA (NEU)	665,0000	-0,75%	669,0000	672,0000	662,0000	509	339 419	15:11
NEWAG (NWG)	69,9000	-0,71%	70,4000	70,5000	69,3000	2 879	200 781	15:14
NEXITY (NXG)	2,1600	-13,60%	2,4000	2,5000	2,1600	2 745	6 258	15:16
NOCTILUCA (NCL)	100,0000	-1,96%	102,0000	102,0000	100,0000	1 741	176 699	15:11
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3000	-2,26%	1,3300	1,3300	1,3000	50 115	66 089	15:08
NOVITA (NVT)	97,0000	2,32%	96,0000	97,0000	94,2000	336	32 320	15:15
NTCAPITAL (NTC)	0,6420	-1,23%	0,6300	0,6700	0,6300	10 993	7 120	15:17
NTTSYSTEM (NTT)	10,8500	-1,36%	10,9500	11,1000	10,6000	4 144	44 977	13:44
ODLEWNIE (ODL)	9,0400	0,44%	9,0800	9,0800	9,0200	4 155	37 681	13:20
ONDE (OND)	10,0200	-0,79%	10,1800	10,1800	10,0000	5 855	59 032	14:43
ONESANO (ONO)	0,8940	0,68%	0,9000	0,9220	0,8940	2 266	2 048	14:29
OPONEO.PL (OPN)	93,0000	-0,43%	93,4000	93,4000	87,8000	12 634	1 155 941	15:08
OPTEAM (OPM)	3,9400	0,51%	3,9200	3,9400	3,9200	1 993	7 813	14:58
ORANGEPL (OPL)	8,7640	-2,01%	8,9820	8,9940	8,7020	600 539	5 266 986	15:17
ORCOGROUP (OPG)	4,3000	-8,51%	4,3000	4,3000	4,3000	1 500	6 450	14:16
ORZBIALY (OBL)	37,2000	-3,63%	38,0000	38,0000	37,2000	2 140	79 638	15:13
OTLOG (OTS)	14,8000	-0,40%	14,8400	14,8800	14,0200	1 810	26 176	15:01
OTMUCHOW (OTM)	5,0400	-0,79%	5,0800	5,0800	5,0400	421	2 128	11:48
PAMAPOL (PMP)	(2,5800)	-	-	-	-	-	-	09:00
PANOVA (NVA)	16,4000	0,61%	16,4000	16,4000	16,0000	1 690	27 557	14:37
PASSUS (PAS)	60,2000	-3,83%	61,8000	62,0000	60,0000	2 532	154 678	15:15
PATENTUS (PAT)	3,4700	-0,57%	3,4400	3,4800	3,4000	3 814	13 031	13:11
PBG	#0,0200	11,11%	-	-	-	-	-	13:48
PBSFINANSE (PBF)	0,5500	0,00%	0,5500	0,5500	0,5500	2 000	1 100	15:00
PCCEXOL (PCX)	2,5700	0,39%	2,5900	2,5900	2,5700	2 339	6 015	15:10
PCCROKITA (PCR)	69,3000	-0,86%	69,9000	70,0000	69,2000	1 323	92 131	15:08
PCFGROUP (PCF)	5,0600	1,20%	5,0000	5,0900	5,0000	20 064	101 125	15:11
PEKABEX (PBX)	16,9000	-6,11%	18,0000	18,2000	16,8000	9 009	155 411	15:17
PEKAO (PEO)	200,0000	-1,28%	204,0000	205,0000	199,3500	255 637	51 388 459	15:17
PEPCO (PCO)	22,1900	-1,11%	22,3500	22,8800	22,1600	1 082 314	24 401 503	15:17
Reklama
PEPEES (PPS)	0,9700	0,52%	0,9700	0,9700	0,9700	520	504	12:06	Reklama
PGE	12,0750	-3,55%	12,2700	12,3500	11,8200	3 261 916	39 187 380	15:17
PGFGROUP (PGV)	0,5000	-4,21%	0,5020	0,5220	0,4820	44 320	22 064	15:12
PHARMENA (PHR)	3,5400	0,00%	3,5000	3,5500	3,5000	204	722	13:37
PHN	10,0000	0,00%	10,0000	10,0000	9,9200	3 059	30 492	15:05
PHOTON (PEN)	3,1200	-1,58%	3,1300	3,1700	3,1100	360	1 124	13:11
PKNORLEN (PKN)	83,5600	0,42%	83,2500	84,8400	82,7000	1 120 139	93 576 434	15:17
PKOBP (PKO)	81,2800	-1,34%	83,0000	83,1600	81,1000	599 039	48 968 797	15:17
PKPCARGO (PKP)	15,9200	-0,06%	16,1200	16,1500	15,7100	21 938	349 515	15:16
PLAYWAY (PLW)	285,5000	1,96%	281,0000	288,0000	280,0000	1 370	391 125	15:11
PLAZACNTR (PLZ)	3,1400	4,67%	3,0200	3,1800	2,8700	83 551	255 633	15:14
PMPG (PGM)	2,2200	-4,31%	2,3200	2,3200	2,2200	47	107	15:01
POLENERGIA (PEP)	59,8000	1,36%	59,2000	60,4000	59,0000	7 404	440 409	15:13
POLICE (PCE)	8,9200	-1,55%	9,0400	9,0600	8,9200	271	2 449	14:57
POLIMEXMS (PXM)	4,6500	-3,13%	4,7700	4,8400	4,6200	259 726	1 220 281	15:17
POLTREG (PTG)	31,2000	-2,50%	31,7000	32,3000	31,1000	428	13 538	14:08
POLWAX (PWX)	1,5750	2,27%	1,5700	1,5750	1,5400	54 257	84 547	15:07
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	30	103	11:35
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:00
PROCHEM (PRM)	22,4000	-2,61%	22,4000	22,4000	22,4000	1	22	13:53
PROJPRZEM (PJP)	16,9000	-2,31%	17,3000	17,3000	16,9000	370	6 396	13:03
PROTEKTOR (PRT)	1,0600	6,00%	1,0600	1,0600	1,0600	25 233	26 747	15:13
PTWP (PTW)	104,0000	-3,70%	108,0000	108,0000	103,0000	93	9 953	15:08
PULAWY (ZAP)	50,6000	1,20%	50,4000	50,6000	50,0000	343	17 243	11:43
PURE (PUR)	7,4350	28,41%	5,9000	7,4350	5,8300	242 951	1 597 661	15:17
PZU	61,4800	-1,63%	62,6800	62,9400	61,2400	726 000	44 805 832	15:17
QNATECHNO (QNA)	28,1000	-0,35%	28,1000	28,1000	27,5000	115	3 191	13:19
QUANTUM (QNT)	28,0000	0,00%	28,0000	28,0000	28,0000	79	2 212	15:00
QUERCUS (QRS)	11,4000	-1,72%	11,6000	11,6000	11,4000	289 264	3 312 602	15:07
RAEN (RAE)	0,3450	1,77%	0,3390	0,3655	0,3300	214 516	75 349	15:14
RAFAMET (RAF)	69,5000	-2,11%	72,0000	72,0000	69,0000	282	19 549	14:22
RAINBOW (RBW)	128,2000	0,00%	129,9000	130,9000	127,9000	44 913	5 792 201	15:16
RANKPROGR (RNK)	4,7800	-3,04%	4,8650	4,8650	4,7500	7 087	34 147	14:51
RAWLPLUG (RWL)	16,2000	0,00%	16,2000	16,3500	16,2000	171	2 771	13:40
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	08:31
REINO (RNC)	1,0600	6,00%	1,0700	1,0700	1,0600	9	10	10:33
RELPOL (RLP)	5,1600	0,78%	5,1200	5,1600	5,1200	5 002	25 610	13:14
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	13,0000	7	91	09:00
RENDER (RND)	80,2000	-2,20%	82,2000	82,2000	80,2000	70	5 729	15:12
ROPCZYCE (RPC)	27,7000	1,84%	27,2000	27,7000	27,2000	674	18 548	14:41
RYVU (RVU)	31,5000	1,78%	31,1000	31,7000	31,0500	27 884	875 783	15:06
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	23,2000	0,00%	23,4000	23,5000	23,2000	10 888	252 700	15:02
SANPL (SPL)	531,8000	-1,08%	540,0000	544,6000	528,4000	25 478	13 604 196	15:16
SANTANDER (SAN)	32,7000	0,93%	32,9000	32,9000	32,7000	105	3 437	14:22
SANWIL (SNW)	1,2900	-1,53%	1,3100	1,3600	1,2750	64 041	82 207	14:25
SCPFL (SCP)	158,8000	-0,75%	160,0000	162,0000	156,0000	612	97 228	14:54
SECOGROUP (SWG)	(29,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4400	0,48%	8,4200	8,4600	8,4200	4 233	35 711	15:09
SELENAFM (SEL)	35,3000	-0,28%	35,3000	35,7000	35,2000	455	16 072	15:07
SELVITA (SLV)	36,1000	1,12%	37,0000	37,6000	35,7000	75 325	2 761 019	15:17
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4830	-0,21%	0,4840	0,4890	0,4730	25 436	12 312	14:32
SHOPER (SHO)	48,0000	-0,83%	48,0000	48,5000	47,4000	7 342	350 807	15:16
SILVAIR-REGS (SVRS)	5,8500	-4,10%	6,0000	6,0000	5,8500	1 330	7 781	13:28
SILVANO (SFG)	(5,3200)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6400	-3,19%	1,6620	1,6620	1,6120	9 601	15 641	15:06
SKARBIEC (SKH)	27,5000	-1,43%	27,5000	27,8000	27,5000	690	18 996	13:20
SKYLINE (SKL)	1,5400	0,65%	1,5400	1,5400	1,5400	70	108	09:00
SNIEZKA (SKA)	79,0000	0,25%	79,8000	80,0000	78,8000	275	21 751	13:17
SOHODEV (SHD)	0,4000	-2,44%	0,3880	0,4000	0,3880	12	5	15:00
SONEL (SON)	18,0000	1,69%	17,7000	18,0000	17,7000	1 054	18 829	15:14
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	620,0000	0,00%	618,0000	632,0000	618,0000	40	24 864	14:14
STALEXP (STX)	3,1150	-0,80%	3,1400	3,1400	3,1150	11 619	36 320	15:10
STALPROD (STP)	253,0000	1,20%	249,0000	253,0000	249,0000	253	63 659	13:46
STALPROFI (STF)	8,6000	-0,46%	8,6400	8,7400	8,6000	5 731	49 651	15:04
STAPORKOW (ZUK)	3,0000	-3,85%	3,0000	3,0000	3,0000	378	1 134	09:06
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	15:00	Reklama
SUNEX (SNX)	7,3100	-0,95%	7,3900	7,4400	7,1700	2 595	19 099	15:17
SYGNITY (SGN)	113,0000	-1,74%	115,0000	115,5000	113,0000	925	105 949	14:09
SYNEKTIK (SNT)	214,6000	0,37%	214,2000	217,0000	213,8000	25 321	5 452 655	15:17
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:01
TARCZYNSKI (TAR)	121,0000	-1,22%	120,5000	122,5000	120,0000	384	46 566	14:17
TATRY (TMR)	94,5000	2,72%	94,5000	94,5000	94,5000	2	189	09:42
TAURONPE (TPE)	8,5020	-2,32%	8,6260	8,7000	8,2020	1 243 478	10 513 096	15:17
TBULL (TBL)	4,1600	2,46%	3,8200	4,1600	3,8200	31	119	15:00
TENDERHUT (THG)	5,9800	-4,17%	6,1400	6,1600	5,9800	429	2 611	13:56
TERMOREX (TRR)	0,7150	0,00%	0,7150	0,7150	0,7150	130	93	10:44
TESGAS (TSG)	2,2500	-0,88%	2,2200	2,2700	2,2200	107	243	15:13
TEXT (TXT)	61,4000	5,32%	60,0000	62,2500	59,6000	132 426	8 084 532	15:17
TORPOL (TOR)	39,8000	-0,50%	40,0000	40,3000	39,8000	5 633	224 827	15:17
TOWERINV (TOW)	#1,4300	-39,15%	-	-	-	-	-	15:00
TOYA (TOA)	10,3800	2,77%	10,3000	10,4600	10,2000	112 017	1 157 513	15:13
TRAKCJA (TRK)	2,2250	1,37%	2,2200	2,2500	2,2150	120 851	269 404	15:02
TRANSPOL (TRN)	3,9000	-4,88%	4,0800	4,0800	3,8800	4 221	16 671	15:16
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	15:00
TSGAMES (TEN)	80,7000	-0,37%	81,0000	81,5000	80,3000	6 772	546 419	15:14
ULMA (ULM)	59,5000	-2,46%	61,0000	61,0000	59,5000	31	1 846	12:28
ULTGAMES (ULG)	11,6000	-0,85%	11,7000	11,9000	11,6000	2 714	31 998	14:26
UNFOLD (UNF)	1,0700	3,88%	1,0700	1,0700	1,0300	1 805	1 931	14:37
UNIBEP (UNI)	11,4000	-0,87%	11,5000	11,5000	11,3500	4 984	56 865	15:10
UNICREDIT (UCG)	265,9500	3,08%	267,0000	267,0000	265,9500	105	28 030	14:34
UNIMA (U2K)	9,0000	0,00%	9,0400	9,0400	8,8800	4 135	37 012	14:58
UNIMOT (UNT)	147,6000	-3,28%	152,6000	153,8000	147,2000	4 309	648 596	15:09
URTESTE (URT)	52,6000	-2,59%	54,0000	54,0000	52,4000	337	18 085	15:14
VERCOM (VRC)	120,8000	-0,17%	121,0000	121,6000	119,6000	1 201	144 817	15:10
VIGOPHOTN (VGO)	453,0000	-0,44%	458,0000	463,0000	452,0000	448	204 200	15:04
VINDEXUS (VIN)	12,2500	-0,41%	12,3000	12,3500	12,0500	1 879	22 973	15:05
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	15:00
VIVID (VVD)	0,5500	0,00%	0,5500	0,5500	0,5500	11 519	6 335	13:27
VOTUM (VOT)	45,2000	-0,88%	45,5000	45,6500	45,1000	7 106	322 342	14:53
VOXEL (VOX)	170,0000	0,59%	169,0000	170,0000	168,2000	1 397	237 011	15:05
VRG	4,0300	-0,74%	4,0600	4,0800	3,9500	93 237	371 473	14:29
WARIMPEX (WXF)	2,6300	1,54%	2,5900	2,6300	2,5600	6 208	16 091	14:17
WASKO (WAS)	1,7700	-0,28%	1,8050	1,8250	1,7700	8 589	15 412	15:05
WAWEL (WWL)	644,0000	-0,92%	654,0000	658,0000	644,0000	27	17 670	15:09
WIELTON (WLT)	6,4000	0,00%	6,4000	6,4500	6,3700	63 842	408 294	15:14
WIKANA (WIK)	(7,2000)	-	-	-	-	-	-	09:00
WIRTUALNA (WPL)	76,2000	0,00%	77,0000	78,3000	76,0000	16 799	1 294 613	15:15
WITTCHEN (WTN)	18,2400	-0,33%	18,3000	18,3400	18,1800	9 105	166 186	15:13
XPLUS (XPL)	3,7900	1,88%	3,7200	3,8000	3,6300	4 148	15 364	11:27
XTPL (XTP)	83,2000	-1,89%	84,5000	84,5000	82,5000	343	28 856	15:08
XTRADEBDM (XTB)	72,8200	-0,41%	73,2200	73,8600	72,4200	89 359	6 521 056	15:17
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:00
ZABKA (ZAB)	21,1200	-0,85%	21,3000	21,4700	21,1000	624 281	13 249 507	15:17
ZAMET (ZMT)	0,8360	-0,95%	0,8460	0,8460	0,8100	27 470	22 510	13:26
ZEPAK (ZEP)	24,2000	0,00%	24,0500	24,2000	23,7000	29 161	697 421	15:15
ZREMB (ZRE)	7,3600	-2,00%	7,4100	7,5100	7,3500	29 917	221 115	15:14
ZUE	10,0000	-1,48%	10,0000	10,0000	9,8800	8 036	79 923	13:59

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.