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	107 961,23	1,11%	106 965,65	108 107,27	106 609,94	106 778,89	1 111 497 798	15:25
WIG20	2 947,53	1,41%	2 905,65	2 952,97	2 903,89	2 906,60	983 758 440	15:40
WIG30	3 802,10	1,38%	3 759,99	3 806,65	3 746,48	3 750,33	1 059 180 741	15:40
mWIG40	8 013,60	0,16%	8 000,93	8 044,82	7 964,10	8 000,92	126 189 096	15:25
sWIG80	29 362,99	-0,12%	29 378,64	29 447,01	29 288,66	29 398,12	43 714 488	15:25
WIG-BANKI	17 738,17	1,53%	17 468,19	17 738,17	17 365,68	17 471,06	311 160 308	15:25
WIG-BUDOW	8 393,96	-1,31%	8 497,44	8 625,78	8 330,49	8 505,32	96 097 404	15:25
WIG-CHEMIA	8 063,31	-0,09%	8 108,33	8 129,01	8 031,47	8 070,93	4 550 902	15:25
WIG-ENERG	4 444,62	0,29%	4 428,43	4 466,35	4 401,25	4 431,95	32 250 657	15:25
WIG-INFO	9 920,28	0,77%	9 820,52	9 957,99	9 764,40	9 844,83	17 009 209	15:25
WIG-MEDIA	7 136,02	1,24%	7 070,91	7 197,13	7 070,91	7 048,41	1 495 645	15:25
WIG-NRCHOM	5 513,89	-2,01%	5 643,80	5 643,80	5 510,04	5 627,10	1 940 575	15:25
WIG-PALIWA	9 346,85	1,92%	9 171,65	9 411,54	9 171,65	9 170,58	129 801 649	15:25
WIG-Poland	112 703,44	1,03%	112 440,08	112 703,44	112 440,08	111 557,25	1 087 581 815	15:15
WIG-SPOZYW	2 892,59	-1,55%	2 935,82	2 948,30	2 878,30	2 938,09	877 539	15:25
WIG20lev	601,45	3,01%	583,38	602,39	582,68	583,85	931 953 274	15:25
WIG20short	2 863,83	-1,49%	2 908,81	2 910,57	2 861,48	2 907,05	931 953 274	15:25
GPWB-B1Y3Y	1 269,40	0,05%	1 269,40	1 269,40	1 269,40	1 268,81	-	10:15
GPWB-B1Y4Y	1 273,85	0,06%	1 273,85	1 273,85	1 273,85	1 273,04	-	10:15
GPWB-B1Y5Y	1 278,62	0,08%	1 278,62	1 278,62	1 278,62	1 277,56	-	10:15
GPWB-B3Y5Y	1 290,37	0,11%	1 290,37	1 290,37	1 290,37	1 288,94	-	10:15
GPWB-B5Y	1 285,04	0,14%	1 285,04	1 285,04	1 285,04	1 283,23	-	10:15
GPWB-BWZ	1 274,72	0,03%	1 274,72	1 274,72	1 274,72	1 274,31	-	10:15
INNOVATOR	1 755,03	0,07%	1 755,03	1 755,03	1 755,03	1 753,80	300 524 028	11:15
mWIG40dvp	213,92	1,28%	213,92	213,92	213,92	211,22	126 734 813	11:00
mWIG40TR	12 439,03	0,19%	12 417,99	12 487,49	12 362,20	12 415,15	126 189 096	15:25
mWIG40TRlv	19 631,04	0,37%	19 564,75	19 783,72	19 388,97	19 558,25	126 189 096	15:25
mWIG40TRsh	2 326,60	-0,17%	2 330,55	2 341,02	2 317,50	2 330,49	126 189 096	15:25
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	43 730 188	11:00
sWIG80TR	45 491,03	-0,12%	45 515,27	45 621,20	45 375,88	45 545,46	43 714 488	15:25
WIG140	2 094,08	1,13%	2 074,65	2 097,05	2 067,57	2 070,78	1 101 856 858	15:25
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	935 830 351	11:00
WIG20TR	6 339,60	1,51%	6 242,98	6 344,64	6 239,20	6 245,03	931 953 274	15:25
WIG20TRlev	5 531,04	3,02%	5 364,91	5 539,71	5 358,41	5 369,11	931 953 274	15:25
WIG20TRsht	2 679,51	-1,49%	2 721,60	2 723,24	2 677,32	2 720,02	931 953 274	15:25
WIG30TR	8 025,89	1,43%	7 932,76	8 031,21	7 904,26	7 912,39	1 004 533 755	15:25
WIG-CEE	2 458,13	-0,53%	2 468,13	2 468,13	2 458,13	2 471,11	935 010	15:15
WIGdiv	2 369,51	-0,11%	2 374,83	2 388,81	2 364,54	2 372,01	261 680 937	15:25
WIGdivplus	2 198,68	0,79%	2 185,35	2 205,98	2 176,15	2 181,34	539 603 106	15:25
WIG.GAMES	17 608,82	0,69%	17 540,39	17 614,22	17 516,68	17 487,45	26 349 084	15:25
WIG-GORNIC	4 441,08	0,85%	4 404,33	4 452,26	4 390,82	4 403,50	61 133 499	15:25
WIG-GRY	21 738,96	1,06%	21 730,77	21 887,28	21 619,28	21 510,80	33 711 808	15:25
WIGind	17 097,54	-0,37%	17 198,23	17 210,37	17 088,99	17 160,38	16 807 415	15:25
WIG-LEKI	3 428,84	0,43%	3 417,39	3 473,97	3 409,81	3 414,22	1 803 911	15:25
WIGmed	19 545,74	0,45%	19 451,34	19 583,04	19 399,73	19 457,24	21 968 272	15:25
WIG-MOTO	8 458,90	-0,51%	8 483,30	8 531,46	8 427,48	8 502,12	6 769 299	15:25
WIG.MS-BAS	17 584,92	0,57%	17 493,28	17 637,86	17 380,99	17 485,47	90 698 405	15:25
WIG.MS-ECM	8 923,05	1,76%	8 807,57	8 946,04	8 807,57	8 768,57	157 317 034	15:25
WIG.MS-FIN	21 032,57	1,59%	20 666,28	21 068,66	20 609,31	20 703,08	345 465 767	15:25
WIG-ODZIEZ	11 896,34	1,11%	11 755,28	11 907,00	11 715,52	11 765,34	85 828 326	15:25
WIGtechTR	18 379,68	0,60%	18 258,25	18 404,07	18 209,27	18 270,34	69 546 456	15:25
WIG-Ukrain	525,00	-0,62%	535,22	535,22	525,00	528,28	820 829	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4200	-0,82%	2,4200	2,4600	2,4200	4 886	11 880	15:21	Reklama
08OCTAVA (08N)	0,7400	0,00%	0,7400	0,7400	0,7400	1	1	15:00
11BIT (11B)	188,4000	0,21%	189,6000	189,6000	186,1000	3 761	705 714	15:22
3RGAMES (3RG)	1,0300	3,00%	1,0300	1,1300	0,9920	1 358 219	1 444 864	15:20
4MASS (4MS)	4,6500	0,22%	4,6400	4,6850	4,5800	8 457	38 989	15:15
ABPL (ABE)	95,2000	-0,10%	94,6000	96,2000	94,6000	438	41 763	14:50
ACAUTOGAZ (ACG)	27,2000	-0,37%	27,3000	27,3000	27,2000	251	6 842	14:52
ACTION (ACT)	26,0500	0,19%	25,7000	26,3500	25,6500	7 577	196 206	15:22
ADIUVO (ADV)	0,8180	-3,54%	0,8480	0,8480	0,8120	19 509	15 980	14:27
AGORA (AGO)	9,3000	-0,85%	9,3600	9,4800	9,3000	7 764	72 734	15:20
AGROTON (AGT)	4,9700	-2,55%	4,8700	5,1600	4,8700	2 631	13 256	14:11
AIGAMES (ALG)	0,9080	-0,22%	0,8880	0,9080	0,8860	818	725	13:10
AILLERON (ALL)	20,0000	0,50%	19,9000	20,0000	19,9000	8 202	163 294	14:41
AIRWAY (AWM)	0,4210	0,24%	0,4180	0,4370	0,4175	522 603	222 780	15:24
ALIOR (ALR)	102,9500	2,13%	100,4000	102,9500	99,9000	268 709	27 444 803	15:25
ALLEGRO (ALE)	36,6600	0,94%	36,5650	36,8350	35,8450	1 850 431	67 552 016	15:25
ALTA (AAT)	2,1400	-1,38%	2,1100	2,1400	2,1000	8 422	17 758	15:23
ALTUSTFI (ALI)	1,8900	0,00%	1,8900	1,8950	1,8600	50 266	93 505	14:24
AMBRA (AMB)	21,2000	-2,30%	21,7000	21,7000	21,0500	11 611	247 248	15:25
AMICA (AMC)	57,7000	-0,69%	57,8000	57,8000	57,4000	906	52 290	15:23
AMPLI (APL)	0,9500	1,06%	0,8850	0,9500	0,8850	136	120	15:00
AMREST (EAT)	15,1000	-0,79%	15,2200	15,3400	15,1000	94 877	1 445 512	15:20
ANSWEAR (ANR)	28,3500	-0,70%	28,5500	28,7000	28,3000	4 624	131 743	15:23
APATOR (APT)	21,2000	1,19%	21,1000	21,3000	20,6500	13 566	285 324	15:25
APLISENS (APN)	19,1000	-0,52%	19,1500	19,1500	18,1500	1 651	31 101	14:46
APSENERGY (APE)	2,9000	9,02%	2,7200	2,9000	2,5800	9 455	25 664	15:16
ARCHICOM (ARH)	49,3000	-0,60%	49,4000	49,5000	48,4000	425	20 741	13:57
ARCTIC (ATC)	11,3000	-1,74%	11,5000	11,5000	11,2600	45 873	519 611	15:15
ARLEN (ARL)	37,2500	-0,11%	37,0000	37,4000	37,0000	1 714	63 862	15:18
ARTIFEX (ART)	15,2400	-0,26%	15,2800	15,5400	15,2400	1 789	27 356	14:53
ASBIS (ASB)	27,8200	-0,78%	28,0600	28,3200	27,7600	93 557	2 618 183	15:25
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	88,0000	-1,35%	88,0000	89,0000	88,0000	450	39 696	14:46
ASSECOPOL (ACP)	206,2000	1,78%	202,0000	206,6000	200,2000	30 040	6 130 059	15:23
ASSECOSEE (ASE)	76,5000	-0,78%	75,3000	76,9000	75,3000	426	32 356	15:05
ASTARTA (AST)	47,2500	-0,53%	47,5000	48,3000	47,0500	8 162	389 818	15:21
ATAL (1AT)	57,5000	-1,54%	58,9000	59,3000	57,4000	2 117	122 773	15:15
ATENDE (ATD)	3,1900	0,00%	3,1900	3,2500	3,1900	8 191	26 172	14:23
ATLANTAPL (ATP)	16,9500	5,94%	16,1000	16,9500	15,8000	639	10 151	14:45
ATLANTIS (ATS)	2,0700	-3,72%	2,0700	2,1800	2,0700	351	727	15:22
ATMGRUPA (ATG)	3,9000	2,63%	3,8000	3,9000	3,8000	25 255	97 025	15:20
ATREM (ATR)	44,2000	4,00%	43,0000	44,4000	42,6000	6 789	294 329	15:19
AUTOPARTN (APR)	20,2500	-1,22%	20,6500	20,6500	20,2500	33 591	686 454	15:25
BBIDEV (BBD)	5,4500	1,87%	5,3500	5,4500	5,3500	1 306	7 054	15:12
BENEFIT (BFT)	3 400,0000	0,00%	3 380,0000	3 465,0000	3 380,0000	3 521	12 008 980	15:23
BEST (BST)	26,0000	0,00%	26,0000	26,4000	25,0000	2 215	56 500	12:40
BETACOM (BCM)	5,2500	0,00%	5,3500	5,3500	5,1500	858	4 438	13:58
BIGCHEESE (BCS)	14,8600	-0,27%	14,9800	15,0000	14,6800	8 358	124 584	15:06
BIOCELTIX (BCX)	106,8000	-1,84%	108,4000	108,8000	105,8000	1 467	156 755	14:58
BIOMAXIMA (BMX)	13,5500	0,37%	13,5000	13,7000	13,3000	4 096	55 083	14:56
BIOMEDLUB (BML)	4,9800	0,40%	4,9650	5,0400	4,9600	14 645	72 997	15:19
BIOPLANET (BIP)	16,9500	-1,17%	17,1500	17,1500	16,9500	251	4 266	14:50
BIOTON (BIO)	4,5400	3,18%	4,4200	4,6100	4,4200	255 045	1 155 568	15:21
BLOOBER (BLO)	30,2500	-5,47%	32,0000	32,0000	30,1000	38 862	1 197 162	15:18
BNPPPL (BNP)	104,5000	0,48%	103,0000	104,5000	103,0000	906	94 103	15:22
BOGDANKA (LWB)	24,6000	1,03%	24,3500	24,6000	24,1000	7 845	191 560	15:25
BOOMBIT (BBT)	6,8400	0,00%	6,8400	6,8600	6,7200	2 750	18 757	15:24
BORYSZEW (BRS)	6,1200	-0,97%	6,1800	6,2200	6,1000	36 309	222 929	15:02
BOS	10,2800	-0,39%	10,2400	10,3800	10,2400	1 737	17 882	15:13
BOWIM (BOW)	4,4500	0,23%	4,4600	4,4800	4,4300	6 173	27 424	14:49
BRAND24 (B24)	59,4000	-0,34%	59,6000	59,6000	59,4000	28	1 668	13:22
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	15:00
BUDIMEX (BDX)	569,8000	-2,33%	580,0000	598,0000	560,0000	155 621	89 334 874	15:25
BUMECH (BMC)	8,5000	0,00%	8,5300	8,6300	8,5000	8 272	70 810	14:55
CAPITAL (CPA)	0,2200	0,00%	0,2200	0,2200	0,2200	2 273	500	15:00
CAPITEA (CAP)	0,4570	0,55%	0,4560	0,4570	0,4505	20 152	9 160	15:14
CAPTORTX (CTX)	46,9000	4,45%	45,8000	47,2000	44,5000	17 913	829 690	15:19
CASPAR (CSR)	3,9400	0,00%	3,9400	3,9400	3,9400	228	898	11:38
CAVATINA (CAV)	14,0000	-3,11%	14,1000	14,1000	14,0000	3 850	53 944	14:21
CCC	198,1000	-1,05%	201,5000	202,1000	193,5000	230 836	45 540 663	15:25
Reklama
CCENERGY (CCE)	0,3180	-0,63%	0,3180	0,3180	0,3180	1 683	535	15:00	Reklama
CDPROJEKT (CDR)	252,8000	1,20%	250,7000	254,9000	250,7000	93 656	23 685 924	15:25
CDRL (CDL)	10,3000	0,98%	10,3000	10,3000	10,3000	1	10	09:00
CELTIC (CPD)	5,8000	-3,33%	6,0000	6,0000	5,8000	3 298	19 245	15:16
CEZ	215,0000	0,28%	214,4000	215,4000	214,4000	104	22 348	12:30
CFI	0,1520	-7,32%	0,1520	0,1520	0,1520	10 000	1 520	15:00
CIGAMES (CIG)	2,9150	0,17%	2,9100	2,9500	2,8700	270 461	787 117	15:16
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	904	5 108	15:00
CLNPHARMA (CLN)	23,5500	-0,42%	23,6500	24,0000	23,4500	12 044	285 330	15:17
CLOUD (CLD)	47,5000	1,50%	47,4000	48,6000	47,2000	1 362	64 740	14:47
COALENERG (CLE)	2,4500	2,08%	2,4000	2,5400	2,3800	149 424	369 068	15:18
COGNOR (COG)	7,1750	-1,78%	7,3000	7,3000	7,1100	51 666	369 927	15:13
COLUMBUS (CLC)	6,7000	0,15%	6,6600	6,8300	6,6300	58 056	389 715	15:17
COMP (CMP)	269,0000	0,00%	268,0000	270,0000	265,0000	470	126 369	15:16
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8740	-0,46%	0,8960	0,8960	0,8700	20 889	18 250	14:06
CORMAY (CRM)	0,4990	-0,20%	0,5000	0,5000	0,4900	5 151	2 551	13:46
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	510,0000	4,72%	488,0000	518,0000	487,0000	7 154	3 593 606	15:23
CREOTECH (CRI)	284,5000	-0,52%	286,0000	289,5000	284,5000	1 048	300 523	15:22
CYBERFLKS (CBF)	164,6000	0,86%	162,2000	168,8000	162,2000	2 143	356 215	15:24
CYFRPLSAT (CPS)	15,4000	1,95%	15,1000	15,4600	14,9400	699 573	10 634 613	15:25
CZTOREBKA (CZT)	0,4000	0,00%	0,4000	0,4000	0,4000	2 640	1 056	15:17
DADELO (DAD)	53,0000	0,76%	52,4000	53,0000	51,4000	6 771	352 722	15:20
DATAWALK (DAT)	103,6000	-0,35%	103,0000	107,7000	102,9000	9 922	1 043 049	15:23
DBENERGY (DBE)	11,5000	1,77%	11,3000	11,5000	11,3000	4	45	13:42
DEBICA (DBC)	83,1000	-0,48%	83,5000	83,5000	83,0000	655	54 492	15:02
DECORA (DCR)	72,6000	0,28%	71,0000	72,6000	71,0000	649	46 486	15:25
DEKPOL (DEK)	70,0000	-0,28%	70,2000	71,8000	70,0000	661	46 459	15:17
DELKO (DEL)	6,8000	0,29%	6,8000	6,8800	6,8000	2 887	19 739	15:23
DEVELIA (DVL)	8,2000	-3,53%	8,6000	8,6400	8,1100	117 579	989 619	15:20
DGA	19,6500	3,42%	19,0000	19,6500	19,0000	453	8 644	14:06
DIAG (DIA)	181,5000	2,83%	176,5000	182,0000	176,0000	46 853	8 403 815	15:23
DIGITANET (DIG)	83,0000	1,59%	82,4000	83,0000	81,8000	1 385	114 225	15:09
DIGITREE (DTR)	12,5000	0,00%	12,5000	12,5000	12,5000	32	400	10:14
DINOPL (DNP)	507,8000	2,94%	495,0000	509,0000	494,0000	108 088	54 498 616	15:25
DMGROUP (DMG)	3,6600	-0,54%	3,6800	3,6800	3,5400	8 808	31 605	10:34
DOMDEV (DOM)	239,5000	-2,24%	244,0000	244,0000	238,5000	1 025	246 222	15:24
DRAGOENT (DGE)	21,0000	-3,23%	21,0000	21,0000	20,1000	527	10 880	14:47
ECBSA (ECB)	32,0500	-0,62%	31,9000	32,9000	31,9000	2 076	66 951	15:21
ECHO (ECH)	5,4000	-0,37%	5,4400	5,4400	5,2800	1 747	9 428	11:27
EDINVEST (EDI)	7,0000	-6,67%	7,4800	7,4800	6,7400	14 994	105 218	14:54
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	15:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	51,9000	-2,08%	54,2000	54,2000	51,5000	37 793	1 988 749	15:21
ELKOP (EKP)	2,3800	-3,64%	2,3800	2,3800	2,3800	11	26	15:25
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	0,00%	2,8000	2,8000	2,8000	5 500	15 400	15:00
ENEA (ENA)	19,1500	0,79%	19,0000	19,3100	18,7200	103 138	1 970 718	15:22
ENELMED (ENE)	19,5000	-2,50%	20,0000	20,0000	19,5000	73	1 430	13:58
ENERGA (ENG)	12,7000	-0,63%	12,7800	12,7800	12,6000	21 959	278 488	15:23
ENERGOINS (ENI)	2,3000	0,00%	2,2900	2,3800	2,2700	18 268	42 311	14:59
ENTER (ENT)	55,0000	-1,43%	55,8000	55,8000	54,6000	6 383	350 603	15:25
EQUNICO (EQU)	0,7500	-0,79%	0,7220	0,7500	0,7020	23 061	16 727	11:34
ERBUD (ERB)	33,8000	0,60%	33,7000	34,5000	33,6000	1 276	43 424	15:12
ERG	(47,6000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	38,2000	0,53%	38,2000	38,2000	37,7000	2 393	90 916	15:10
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,3500	-3,12%	4,4900	4,5100	4,2900	66 336	289 315	15:24
EUROCASH (EUR)	8,4100	1,14%	8,3150	8,4700	8,3150	71 026	597 042	15:16
EUROHOLD (EHG)	2,7000	-2,88%	2,7000	2,7000	2,7000	872	2 354	11:10
EUROTEL (ETL)	23,7000	0,00%	23,6000	24,0000	23,6000	698	16 571	15:16
FABRITY (FAB)	28,5000	0,35%	28,4000	28,5000	28,4000	298	8 468	13:30
FASING (FSG)	12,1000	4,31%	11,6000	12,1000	11,6000	87	1 010	09:54
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
FEERUM (FEE)	12,5000	-1,19%	13,2500	13,2500	12,5000	601	7 888	10:57
FERRO (FRO)	35,6000	-1,11%	36,0000	36,1000	35,4000	19 883	708 418	15:14
FMG	121,0000	0,41%	121,5000	121,5000	117,0000	3	360	10:18
FON	#0,7600	0,00%	-	-	-	-	-	12:32
FORTE SA (FTE)	28,0000	-1,06%	28,4000	28,4000	27,8000	10 443	294 527	15:18
Reklama
GAMEOPS (GOP)	14,6600	-2,27%	15,1400	15,1600	14,3200	12 789	187 460	14:48	Reklama
GAMFACTOR (GIF)	6,8800	0,58%	6,8800	6,9800	6,7000	4 368	29 748	14:07
GENOMTEC (GMT)	6,9000	-0,58%	6,9500	6,9500	6,7800	10 119	69 753	14:15
GETIN (GTN)	0,5290	-0,38%	0,5320	0,5330	0,5260	549 623	290 724	15:25
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	23,3000	-6,80%	25,0000	25,0000	23,3000	404	9 781	14:32
GPW	53,5000	0,47%	53,2500	53,8000	53,1500	32 197	1 722 758	15:24
GREENX (GRX)	1,8560	-3,53%	1,9200	1,9300	1,8330	355 765	671 223	15:24
GRENEVIA (GEA)	2,6650	-0,93%	2,6900	2,6900	2,6650	6 008	16 057	15:20
GRODNO (GRN)	10,8000	4,35%	10,5000	11,5000	10,5000	78 313	864 787	15:16
GRUPAAZOTY (ATT)	18,9000	-0,26%	19,1000	19,1600	18,8300	226 916	4 310 270	15:25
GRUPRACUJ (GPP)	64,8000	-1,82%	66,0000	66,0000	64,8000	1 099	71 659	15:21
GTC	4,3000	1,18%	4,2100	4,3000	4,2100	1 053	4 508	12:28
HANDLOWY (BHW)	109,6000	0,55%	109,0000	110,4000	109,0000	12 813	1 404 662	15:23
HARPER (HRP)	6,2800	-0,32%	6,3400	6,3400	6,2600	105	659	12:37
HELIO (HEL)	26,9000	0,37%	26,9000	26,9000	26,9000	41	1 103	13:26
HERKULES (HRS)	1,2600	-0,40%	1,2650	1,2650	1,2600	282	356	11:03
HUUUGE-S144 (HUGE)	19,4200	0,21%	19,2000	19,4400	19,0400	10 398	200 210	15:24
HYDROTOR (HDR)	20,8000	0,48%	20,8000	20,8000	20,8000	8	166	14:17
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	1	1	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	14:36
IFIRMA (IFI)	28,1000	-2,43%	28,7500	28,8000	28,1000	1 460	41 459	15:16
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	26,4000	0,00%	26,9000	26,9000	25,4000	761	19 572	13:47
IMMOBILE (GKI)	3,4300	1,18%	3,3900	3,4300	3,3100	10 839	36 734	15:05
IMPERIO (IMP)	1,3100	0,77%	1,3000	1,3700	1,3000	16 810	21 953	15:15
IMS	3,5000	2,34%	3,4900	3,5000	3,4200	11 680	40 601	15:01
INC	1,9050	-2,56%	1,9550	1,9550	1,8950	14 512	27 580	12:11
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	331,5000	0,15%	329,0000	333,0000	329,0000	7 631	2 535 429	15:24
INPRO (INP)	7,0500	-0,70%	6,8500	7,1000	6,8500	225	1 548	11:05
INSTALKRK (INK)	41,0000	0,24%	41,0000	41,0000	40,8000	581	23 769	14:55
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,1900	1,86%	2,1500	2,2200	2,1500	27 177	59 394	11:33
INTERCARS (CAR)	565,0000	-0,53%	568,0000	570,0000	562,0000	10 914	6 169 287	15:24
INTERSPPL (IPO)	0,3590	-0,28%	0,3710	0,3710	0,3590	5 262	1 900	15:08
INTROL (INL)	7,6400	5,52%	7,2400	7,6400	7,2200	2 589	19 025	14:46
IPOPEMA (IPE)	2,9600	3,86%	2,9200	2,9600	2,9200	5 325	15 608	14:41
IZOBLOK (IZB)	27,0000	-3,57%	26,8000	27,0000	26,8000	136	3 667	15:10
IZOLACJA (IZO)	3,8800	0,78%	3,8800	3,8800	3,8800	546	2 118	12:45
IZOSTAL (IZS)	2,9000	-1,36%	2,9600	2,9900	2,8900	80 292	236 328	15:25
JRH	4,8400	-3,01%	4,8500	4,8500	4,8400	1 083	5 244	12:49
JSW	24,9900	-1,61%	25,3400	25,4400	24,7100	457 767	11 456 325	15:25
JWWINVEST (JWW)	3,0700	0,33%	3,0200	3,0700	3,0200	52	157	13:00
KCI	0,9100	-0,66%	0,9160	0,9160	0,9100	3 920	3 591	15:01
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:00
KERNEL (KER)	17,6000	-0,68%	17,6000	18,0400	17,5600	4 311	76 261	14:57
KETY (KTY)	892,0000	1,02%	882,0000	898,5000	873,0000	6 184	5 509 995	15:25
KGHM (KGH)	133,5000	1,17%	132,0000	133,8000	131,5500	365 003	48 527 399	15:25
KGL	13,6000	-3,55%	13,5000	13,9000	13,2000	1 128	15 223	14:13
KINOPOL (KPL)	18,3500	1,10%	18,3500	18,3500	17,9000	6 213	113 009	15:23
KOGENERA (KGN)	61,4000	-0,16%	61,3000	61,5000	60,8000	4 119	251 377	15:07
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	48	1 248	14:50
KOMPUTRON (KOM)	5,4200	0,37%	5,3200	5,4200	5,3000	3 278	17 625	15:23
KPPD (KPD)	30,6000	-2,55%	30,6000	30,6000	30,6000	4	122	11:09
KRAKCHEM (KCH)	0,9380	-0,21%	0,9400	0,9400	0,9040	469	426	14:49
KRKA (KRK)	850,0000	-0,93%	852,0000	858,0000	850,0000	30	25 522	14:20
KRUK (KRU)	411,5000	1,96%	403,0000	412,5000	403,0000	15 261	6 264 116	15:25
KRVITAMIN (KVT)	9,9000	-1,00%	10,0000	10,0000	9,9000	805	7 978	15:24
KSGAGRO (KSG)	2,8900	-2,69%	2,9700	2,9800	2,8700	6 507	18 863	14:17
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	1,7850	2,59%	1,7850	1,7850	1,7850	1	2	09:01
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,8000	1 714	4 850	14:40
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	692	5 370	14:50
LESS (LES)	0,2400	0,84%	0,2380	0,2440	0,2370	4 406	1 065	15:09
LIBET (LBT)	1,4400	0,00%	1,4400	1,4500	1,4400	12 917	18 653	10:16
LOKUM (LKD)	21,9000	0,92%	21,7000	21,9000	21,7000	65	1 421	13:20
LPP	16 195,0000	2,02%	15 920,0000	16 250,0000	15 875,0000	2 322	37 489 935	15:25
Reklama
LSISOFT (LSI)	26,0000	0,00%	25,8000	26,2000	25,8000	1 522	39 621	13:42	Reklama
LUBAWA (LBW)	8,9900	-0,88%	9,0700	9,1500	8,9500	160 456	1 450 470	15:25
MABION (MAB)	9,6900	1,36%	9,5800	9,7300	9,5800	27 094	261 638	15:24
MAKARONPL (MAK)	19,3800	-0,10%	19,2400	19,4000	19,1800	251	4 848	15:11
MANGATA (MGT)	65,0000	0,00%	64,8000	65,8000	64,8000	428	27 853	15:10
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:00
MARVIPOL (MVP)	7,6600	-1,79%	7,6400	7,8200	7,6200	4 891	38 102	15:06
MAXCOM (MXC)	6,3000	0,64%	6,3600	6,3600	6,1600	472	2 948	15:06
MBANK (MBK)	878,8000	1,69%	856,4000	882,8000	856,4000	6 987	6 127 354	15:24
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,6000	1,32%	30,0000	30,9000	29,8000	8 156	247 477	14:53
MDIENERGIA (MDI)	1,1100	0,00%	1,0800	1,1100	1,0500	2 184	2 333	14:44
MEDICALG (MDG)	34,6000	3,59%	33,2000	35,0000	32,6000	57 340	1 949 421	15:23
MEDINICE (ICE)	7,8800	-0,63%	7,9000	7,9000	7,8000	7 064	55 510	15:08
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	30,4000	-1,62%	30,9000	30,9000	30,4000	151	4 612	14:39
MERCATOR (MRC)	47,1000	-1,05%	47,3500	48,0000	47,1000	3 303	157 316	15:23
MERCOR (MCR)	26,1000	0,38%	26,0000	26,1000	25,9000	675	17 576	13:01
MEXPOLSKA (MEX)	3,6100	-1,37%	3,7600	3,7600	3,6100	169	615	11:14
MFO	33,8000	-0,59%	33,8000	34,0000	33,0000	1 371	46 173	15:06
MILKILAND (MLK)	1,9300	-2,03%	1,9700	1,9700	1,9300	5 272	10 254	15:01
MILLENNIUM (MIL)	14,8900	0,34%	15,0000	15,1500	14,7000	622 588	9 275 963	15:25
MIRACULUM (MIR)	0,8420	-0,94%	0,8560	0,8560	0,8420	175	148	11:09
MIRBUD (MRB)	14,0000	-0,14%	14,0000	14,1700	13,9000	97 131	1 362 166	15:23
MLPGROUP (MLG)	80,4000	-1,95%	81,8000	81,8000	77,8000	205	16 037	11:14
MLSYSTEM (MLS)	16,1400	-1,22%	16,2200	16,3800	16,0200	5 610	90 303	15:14
MOBRUK (MBR)	287,0000	0,70%	285,5000	293,0000	285,0000	6 673	1 931 699	15:25
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	8	12	13:54
MOL	32,5200	-1,16%	32,9000	32,9600	32,5200	733	24 012	14:50
MOLECURE (MOC)	8,7700	13,31%	7,6800	8,7900	7,6200	135 332	1 115 488	15:25
MONNARI (MON)	5,0000	-0,40%	5,0200	5,0800	5,0000	4 553	22 955	14:31
MOSTALPLC (MSP)	15,3500	3,02%	15,3500	15,3500	14,9000	19	285	14:40
MOSTALWAR (MSW)	7,7400	0,00%	7,7400	7,9400	7,7000	1 734	13 592	14:22
MOSTALZAB (MSZ)	6,2000	1,31%	6,1500	6,2500	6,1500	59 990	373 149	15:04
MOVIEGAME (MOV)	13,9000	1,16%	13,6400	14,0600	13,6200	2 220	30 733	13:57
MURAPOL (MUR)	40,0000	-1,96%	40,7000	40,7000	40,0000	3 875	156 024	15:21
MUZA (MZA)	(13,1000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4800	-0,57%	3,4800	3,4800	3,4800	2	7	10:23
NANOGROUP (NNG)	2,5400	-1,55%	2,5800	2,5800	2,4000	17 848	44 992	15:19
NEUCA (NEU)	669,0000	1,21%	664,0000	673,0000	659,0000	917	611 460	15:24
NEWAG (NWG)	70,0000	-0,28%	70,2000	70,2000	68,3000	17 668	1 231 119	15:23
NEXITY (NXG)	2,7000	1,50%	2,6600	2,7200	2,4000	3 251	8 718	11:00
NOCTILUCA (NCL)	102,0000	0,49%	102,0000	105,0000	99,4000	3 328	341 997	15:20
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3100	0,61%	1,3020	1,3200	1,3000	18 861	24 560	15:12
NOVITA (NVT)	96,2000	-3,80%	100,0000	100,0000	96,2000	112	10 844	11:42
NTCAPITAL (NTC)	0,6200	-3,43%	0,6320	0,6400	0,6200	25 925	16 325	15:08
NTTSYSTEM (NTT)	11,1000	4,23%	10,5500	11,1500	10,5500	5 491	59 388	14:29
ODLEWNIE (ODL)	9,0400	0,00%	9,0400	9,0400	9,0200	543	4 901	15:06
ONDE (OND)	9,9200	-1,59%	10,1000	10,2000	9,9200	31 794	320 297	15:15
ONESANO (ONO)	0,9040	2,03%	0,8880	0,9040	0,8860	1 749	1 550	10:33
OPONEO.PL (OPN)	93,2000	0,43%	92,0000	93,2000	92,0000	768	71 297	14:59
OPTEAM (OPM)	3,8400	-2,54%	3,8000	3,9200	3,8000	2 568	9 773	15:17
ORANGEPL (OPL)	8,8560	0,73%	8,8480	8,8640	8,6400	426 880	3 756 483	15:25
ORCOGROUP (OPG)	4,3200	-7,69%	4,3200	4,3200	4,3200	150	648	11:27
ORZBIALY (OBL)	37,8000	1,61%	37,6000	37,8000	37,6000	134	5 047	15:00
OTLOG (OTS)	14,7600	0,68%	14,6800	14,8800	14,0200	332	4 853	14:40
OTMUCHOW (OTM)	5,0400	0,00%	5,0400	5,0400	5,0400	34	171	11:30
PAMAPOL (PMP)	2,5100	-2,33%	2,5200	2,5200	2,5100	81	204	15:10
PANOVA (NVA)	16,0000	-2,44%	16,0500	16,0500	15,9000	2 707	43 315	15:05
PASSUS (PAS)	60,2000	-2,27%	61,0000	61,4000	58,6000	9 523	571 954	15:20
PATENTUS (PAT)	3,4800	0,29%	3,4200	3,4800	3,4100	2 293	7 871	14:33
PBG	#0,0200	11,11%	-	-	-	-	-	10:56
PBSFINANSE (PBF)	(0,5500)	-	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,6000	1,17%	2,5700	2,6000	2,5500	6 891	17 770	13:18
PCCROKITA (PCR)	69,7000	0,43%	69,4000	69,8000	68,8000	1 992	137 870	15:21
PCFGROUP (PCF)	5,0100	0,00%	5,0100	5,0800	4,9900	26 110	130 918	15:25
PEKABEX (PBX)	17,4000	1,75%	17,3000	17,4000	17,0000	3 320	57 452	15:20
PEKAO (PEO)	201,0000	1,67%	198,0000	202,4000	196,3000	596 165	118 867 611	15:25
PEPCO (PCO)	22,5100	1,49%	22,1900	22,8600	22,1700	1 048 147	23 765 442	15:25
Reklama
PEPEES (PPS)	0,9650	-0,52%	0,9650	0,9650	0,9650	2	2	09:42	Reklama
PGE	12,1150	0,50%	12,0150	12,1650	11,9450	1 571 089	18 968 612	15:25
PGFGROUP (PGV)	0,4900	-4,67%	0,5140	0,5140	0,4840	25 128	12 290	13:03
PHARMENA (PHR)	3,5500	0,28%	3,5400	3,5500	3,5000	87	307	12:21
PHN	9,9800	-0,20%	9,9400	9,9800	9,9200	5 247	52 155	14:45
PHOTON (PEN)	3,1600	-0,32%	3,1700	3,1700	3,0300	12 163	37 460	14:59
PKNORLEN (PKN)	85,4100	2,02%	83,4800	85,9800	83,4400	1 530 257	130 388 254	15:25
PKOBP (PKO)	81,7400	1,72%	79,8400	81,8400	79,8200	1 501 582	121 205 005	15:25
PKPCARGO (PKP)	15,7600	-0,25%	16,0700	16,0700	15,7000	45 874	725 050	15:25
PLAYWAY (PLW)	280,0000	0,36%	280,0000	283,0000	276,5000	1 938	540 593	15:19
PLAZACNTR (PLZ)	3,1100	-0,48%	3,1250	3,1700	3,0500	25 182	78 838	14:58
PMPG (PGM)	2,2100	-4,33%	2,2500	2,3100	2,2100	870	1 928	14:37
POLENERGIA (PEP)	60,0000	-0,66%	60,4000	61,2000	59,4000	1 193	72 044	15:16
POLICE (PCE)	8,9200	0,00%	8,9200	9,0000	8,9200	371	3 317	11:22
POLIMEXMS (PXM)	4,7650	2,47%	4,6950	4,7900	4,5800	287 233	1 339 132	15:25
POLTREG (PTG)	32,4000	-1,22%	32,5000	32,5000	32,4000	1 656	53 765	14:58
POLWAX (PWX)	1,6000	0,63%	1,5900	1,6100	1,5500	66 313	105 380	15:22
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:00
PROCHEM (PRM)	23,4000	4,46%	23,7000	23,7000	22,3000	69	1 585	11:38
PROJPRZEM (PJP)	17,0000	0,00%	17,0000	17,0000	16,7000	767	12 913	12:59
PROTEKTOR (PRT)	1,1200	5,66%	1,1000	1,1200	1,1000	31 406	34 733	15:20
PTWP (PTW)	107,0000	2,88%	105,0000	107,0000	105,0000	614	65 468	13:21
PULAWY (ZAP)	50,4000	0,80%	50,0000	50,4000	50,0000	128	6 402	14:19
PURE (PUR)	8,3200	11,90%	8,1600	9,2000	7,6350	910 868	7 660 497	15:25
PZU	62,0200	1,27%	61,5000	62,3000	61,1400	1 149 584	71 095 842	15:25
QNATECHNO (QNA)	28,0000	-0,36%	28,1000	28,1000	27,5000	773	21 615	15:01
QUANTUM (QNT)	27,4000	-2,14%	28,0000	28,0000	27,4000	122	3 379	15:00
QUERCUS (QRS)	11,4500	-0,87%	11,5500	11,5500	11,4000	318 845	3 650 781	15:12
RAEN (RAE)	0,3420	2,55%	0,3300	0,3500	0,3300	87 251	29 949	14:30
RAFAMET (RAF)	69,5000	-0,71%	70,0000	70,0000	66,5000	556	37 764	13:47
RAINBOW (RBW)	130,3000	2,28%	127,4000	130,5000	122,6000	95 763	12 157 295	15:25
RANKPROGR (RNK)	4,7600	-0,63%	4,8300	4,8500	4,7450	8 159	39 041	15:19
RAWLPLUG (RWL)	16,0000	0,00%	16,0000	16,0000	16,0000	5	80	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	08:30
REINO (RNC)	1,0500	-0,94%	1,0500	1,0500	1,0500	1	1	09:01
RELPOL (RLP)	5,1200	-1,16%	5,1800	5,1800	5,1200	2 968	15 206	13:07
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	12,8500	34	442	12:32
RENDER (RND)	80,0000	-2,20%	80,0000	81,8000	80,0000	86	6 990	14:43
ROPCZYCE (RPC)	27,2000	-0,37%	27,7000	27,9000	27,2000	1 014	27 795	14:39
RYVU (RVU)	31,0500	-0,64%	31,0000	31,5000	30,8000	14 148	438 455	15:18
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	23,3000	-0,43%	23,4000	23,4000	23,2000	171	3 983	14:48
SANPL (SPL)	537,0000	2,05%	524,0000	537,0000	519,4000	46 050	24 298 857	15:25
SANTANDER (SAN)	33,0000	1,38%	32,0000	34,5600	32,0000	1 239	40 956	14:43
SANWIL (SNW)	1,3750	3,77%	1,3250	1,4000	1,3100	12 697	17 021	15:23
SCPFL (SCP)	156,2000	-2,25%	161,0000	161,0000	156,0000	490	76 992	15:13
SECOGROUP (SWG)	28,0000	-3,45%	28,0000	28,0000	25,8000	2 623	72 771	14:40
SEKO (SEK)	8,4400	0,00%	8,4400	8,4400	8,3600	1 606	13 536	15:18
SELENAFM (SEL)	35,3000	0,00%	35,6000	35,6000	35,2000	529	18 812	15:24
SELVITA (SLV)	35,7000	-1,11%	36,1000	36,4000	35,2000	31 667	1 133 582	15:22
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4700	-2,69%	0,4830	0,4830	0,4700	42 581	20 017	14:28
SHOPER (SHO)	48,5000	1,25%	48,0000	48,5000	47,6000	10 698	513 590	15:14
SILVAIR-REGS (SVRS)	5,5000	-5,98%	5,8500	5,8500	5,4000	6 359	35 245	14:31
SILVANO (SFG)	5,3400	0,38%	5,3400	5,3400	5,3400	338	1 805	12:41
SIMFABRIC (SIM)	1,7080	-2,06%	1,7260	1,7260	1,6400	631	1 066	14:03
SKARBIEC (SKH)	28,0000	3,32%	27,1000	28,1000	26,9000	4 997	135 960	14:37
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	77,8000	0,78%	77,2000	78,6000	77,0000	353	27 333	15:24
SOHODEV (SHD)	0,3800	-5,00%	0,3880	0,3880	0,3800	2 401	924	15:00
SONEL (SON)	17,9500	-0,28%	18,0000	18,0000	17,5000	530	9 286	14:47
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	620,0000	-1,59%	620,0000	626,0000	618,0000	79	49 142	15:17
STALEXP (STX)	3,1000	-0,80%	3,1250	3,1250	3,1000	38 665	120 177	15:25
STALPROD (STP)	251,0000	-0,40%	250,0000	256,0000	249,0000	696	176 752	15:16
STALPROFI (STF)	8,5400	-0,70%	8,5600	8,5800	8,5400	2 080	17 808	15:19
STAPORKOW (ZUK)	(3,1000)	-	-	-	-	-	-	09:00
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	15:00	Reklama
SUNEX (SNX)	7,3400	0,27%	7,3200	7,3500	7,1700	4 043	29 311	14:49
SYGNITY (SGN)	117,0000	1,74%	115,0000	117,0000	113,5000	4 392	511 019	15:21
SYNEKTIK (SNT)	213,2000	2,21%	208,0000	213,8000	206,6000	17 871	3 758 512	15:25
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:01
TARCZYNSKI (TAR)	117,5000	-3,69%	120,5000	120,5000	115,5000	1 170	138 733	15:20
TATRY (TMR)	94,5000	0,00%	94,5000	94,5000	94,5000	24	2 268	13:19
TAURONPE (TPE)	8,4180	-0,09%	8,4260	8,5540	8,3640	1 167 881	9 856 675	15:23
TBULL (TBL)	(4,1600)	-	-	-	-	-	-	15:00
TENDERHUT (THG)	6,2000	1,97%	6,1200	6,2000	6,1200	597	3 698	12:40
TERMOREX (TRR)	0,7100	-0,70%	0,7100	0,7150	0,7100	700	497	12:22
TESGAS (TSG)	2,2600	0,44%	2,2600	2,2600	2,2600	107	242	13:33
TEXT (TXT)	59,9000	-0,17%	61,0000	61,7000	59,2500	107 853	6 499 034	15:24
TORPOL (TOR)	39,8000	-0,13%	39,8000	40,1000	39,8000	4 065	162 347	15:22
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:00
TOYA (TOA)	10,3000	-1,15%	10,3400	10,4400	10,2600	48 927	507 579	15:15
TRAKCJA (TRK)	2,3800	6,25%	2,2400	2,3900	2,2400	732 987	1 709 582	15:25
TRANSPOL (TRN)	4,0000	2,56%	4,1900	4,1900	4,0000	36	146	15:07
TRITON (TRI)	#3,3000	0,61%	-	-	-	-	-	15:00
TSGAMES (TEN)	80,1000	0,38%	80,0000	80,4000	79,6000	15 270	1 223 911	15:25
ULMA (ULM)	60,5000	1,68%	61,0000	61,0000	60,5000	2	122	14:40
ULTGAMES (ULG)	11,5500	-1,28%	11,7000	11,9000	11,2000	1 590	18 368	15:06
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	1 468	1 644	12:35
UNIBEP (UNI)	11,1000	-2,20%	11,4000	11,4000	11,1000	12 682	143 084	15:01
UNICREDIT (UCG)	271,6500	2,84%	248,4000	271,6500	248,4000	34	9 145	14:30
UNIMA (U2K)	8,9600	1,13%	8,9800	8,9800	8,9000	376	3 359	14:32
UNIMOT (UNT)	150,0000	-0,66%	150,0000	151,0000	147,6000	2 096	313 916	15:24
URTESTE (URT)	52,2000	-0,38%	50,8000	52,2000	50,8000	85	4 431	13:15
VERCOM (VRC)	122,8000	2,50%	120,6000	123,0000	119,6000	8 383	1 019 516	15:04
VIGOPHOTN (VGO)	450,0000	0,00%	453,0000	460,0000	449,0000	224	101 101	15:18
VINDEXUS (VIN)	11,9500	1,27%	11,8000	11,9500	11,5000	7 850	91 842	14:52
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	15:00
VIVID (VVD)	0,5560	0,00%	0,5560	0,5560	0,5560	432	240	13:14
VOTUM (VOT)	44,9500	-0,55%	45,2000	45,3000	44,7000	6 647	299 763	15:19
VOXEL (VOX)	173,6000	-1,36%	176,0000	176,0000	170,2000	6 731	1 162 676	15:19
VRG	4,1500	3,75%	4,0300	4,1800	4,0300	539 745	2 190 917	14:53
WARIMPEX (WXF)	2,6400	1,93%	2,5900	2,6400	2,5900	2 558	6 709	14:07
WASKO (WAS)	1,8100	0,84%	1,7700	1,8100	1,7700	2 125	3 823	13:42
WAWEL (WWL)	642,0000	-1,83%	654,0000	654,0000	642,0000	21	13 578	15:14
WIELTON (WLT)	6,3300	-0,94%	6,3700	6,4100	6,2300	73 550	465 013	15:08
WIKANA (WIK)	7,2000	0,00%	7,2000	7,2000	7,2000	2	14	10:14
WIRTUALNA (WPL)	77,0000	1,58%	77,2000	78,1000	76,0000	12 699	987 063	15:24
WITTCHEN (WTN)	18,1800	-0,55%	18,2800	18,3000	18,0600	6 839	124 413	15:24
XPLUS (XPL)	3,7200	-0,80%	3,7400	3,7400	3,6300	1 262	4 636	13:39
XTPL (XTP)	83,4000	-0,60%	83,9000	89,0000	81,0000	3 793	322 893	15:02
XTRADEBDM (XTB)	73,3400	0,88%	72,9800	73,7800	72,7800	101 264	7 421 729	15:25
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:00
ZABKA (ZAB)	21,0700	1,35%	20,7900	21,1300	20,7900	548 110	11 508 551	15:23
ZAMET (ZMT)	0,8380	-0,24%	0,8260	0,8400	0,8260	1 295	1 085	14:37
ZEPAK (ZEP)	23,8000	0,42%	23,7000	23,9500	23,7000	6 338	150 521	14:51
ZREMB (ZRE)	7,3400	-0,27%	7,4500	7,4500	7,3000	11 680	86 041	15:25
ZUE	9,9800	-0,20%	9,9400	10,0000	9,9200	2 365	23 539	15:12

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.