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	112 788,41	0,03%	113 160,35	114 107,71	112 745,48	112 760,18	1 465 955 287	15:11
WIG20	3 029,33	0,20%	3 029,74	3 066,72	3 022,50	3 023,24	1 325 170 582	15:26
WIG30	3 905,03	0,27%	3 909,04	3 951,79	3 897,93	3 894,42	1 427 813 583	15:26
mWIG40	8 123,61	0,00%	8 156,36	8 189,80	8 104,20	8 123,76	155 166 884	15:11
sWIG80	29 840,87	-0,19%	29 928,64	29 963,81	29 787,13	29 897,66	33 508 277	15:11
WIG-BANKI	17 911,74	-0,25%	17 964,36	18 163,62	17 891,01	17 956,21	255 256 602	15:11
WIG-BUDOW	8 679,23	-0,93%	8 755,57	8 770,78	8 662,59	8 760,28	27 156 351	15:11
WIG-CHEMIA	7 979,04	0,02%	7 864,56	8 000,33	7 838,66	7 977,13	2 909 060	15:11
WIG-ENERG	4 907,40	2,17%	4 837,14	4 971,49	4 837,14	4 803,01	46 519 436	15:11
WIG-INFO	9 310,94	-0,59%	9 385,16	9 465,71	9 290,49	9 365,83	15 551 918	15:11
WIG-MEDIA	5 984,74	0,03%	5 984,08	6 031,67	5 947,85	5 982,80	3 171 590	15:11
WIG-NRCHOM	5 734,65	0,00%	5 728,97	5 772,96	5 705,45	5 734,55	3 094 421	15:11
WIG-PALIWA	12 180,64	0,47%	12 137,39	12 329,53	12 136,11	12 123,66	115 160 280	15:11
WIG-Poland	118 335,27	0,61%	118 335,27	118 335,27	118 335,27	117 621,26	1 391 910 296	11:15
WIG-SPOZYW	2 956,05	0,64%	2 953,48	2 956,35	2 919,71	2 937,18	824 942	15:11
WIG20lev	616,80	0,06%	619,03	634,09	616,06	616,43	1 271 905 397	15:11
WIG20short	2 845,80	-0,01%	2 840,65	2 847,52	2 805,89	2 846,13	1 271 905 397	15:11
GPWB-B1Y3Y	1 290,79	0,07%	1 290,79	1 290,79	1 290,79	1 289,90	-	10:15
GPWB-B1Y4Y	1 295,20	0,07%	1 295,20	1 295,20	1 295,20	1 294,35	-	10:15
GPWB-B1Y5Y	1 300,67	0,07%	1 300,67	1 300,67	1 300,67	1 299,73	-	10:15
GPWB-B3Y5Y	1 312,93	0,07%	1 312,93	1 312,93	1 312,93	1 311,95	-	10:15
GPWB-B5Y	1 312,16	0,07%	1 312,16	1 312,16	1 312,16	1 311,28	-	10:15
GPWB-BWZ	1 298,34	0,04%	1 298,34	1 298,34	1 298,34	1 297,82	-	10:15
INNOVATOR	1 700,19	0,19%	1 700,19	1 700,19	1 700,19	1 696,97	224 753 810	11:15
mWIG40TR	12 631,33	0,00%	12 682,26	12 734,24	12 601,15	12 631,57	155 166 884	15:11
mWIG40TRlv	19 840,37	-0,02%	20 000,39	20 163,70	19 745,55	19 843,43	155 166 884	15:11
mWIG40TRsh	2 335,78	0,03%	2 326,37	2 341,36	2 316,76	2 335,19	155 166 884	15:11
sWIG80dvp	902,14	0,00%	902,14	902,14	902,14	902,14	33 610 024	11:00
sWIG80TR	46 545,40	-0,19%	46 682,29	46 737,16	46 461,57	46 633,98	33 508 277	15:11
WIG140	2 189,27	0,03%	2 196,57	2 215,34	2 188,44	2 188,71	1 457 729 681	15:11
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	1 283 087 387	11:00
WIG20TR	6 685,60	0,04%	6 697,56	6 779,32	6 681,57	6 683,20	1 271 905 397	15:11
WIG20TRlev	6 009,60	0,06%	6 031,09	6 178,04	6 002,35	6 005,98	1 271 905 397	15:11
WIG20TRsht	2 582,35	-0,01%	2 577,73	2 583,91	2 546,14	2 582,68	1 271 905 397	15:11
WIG30TR	8 424,64	0,14%	8 444,62	8 536,96	8 420,62	8 413,04	1 366 959 706	15:11
WIG-CEE	2 499,09	0,67%	2 499,09	2 499,09	2 499,09	2 482,45	802 882	11:15
WIGdiv	2 494,89	-0,61%	2 511,31	2 523,09	2 494,89	2 510,29	212 941 839	15:11
WIGdivplus	2 307,51	-0,29%	2 319,73	2 335,33	2 307,35	2 314,27	412 937 914	15:11
WIG.GAMES	18 088,48	-0,11%	18 184,02	18 216,54	17 987,11	18 108,73	69 207 626	15:11
WIG-GORNIC	6 396,83	1,37%	6 367,26	6 544,00	6 367,26	6 310,54	206 582 737	15:11
WIG-GRY	20 473,81	-2,51%	21 149,24	21 149,24	20 382,09	21 000,23	70 123 652	15:11
WIGind	18 517,70	-0,17%	18 495,79	18 538,97	18 450,95	18 548,52	16 136 416	15:11
WIG-LEKI	3 074,91	-0,16%	3 077,54	3 080,93	3 056,62	3 079,88	1 009 498	15:11
WIGmed	19 471,77	-0,24%	19 546,34	19 577,45	19 434,93	19 518,08	19 212 408	15:11
WIG-MOTO	7 937,36	0,06%	7 981,31	7 989,77	7 905,25	7 932,34	1 512 437	15:11
WIG.MS-BAS	22 137,95	1,97%	21 827,17	22 528,07	21 827,17	21 710,69	251 352 570	15:11
WIG.MS-ECM	8 390,62	0,70%	8 388,30	8 475,39	8 365,93	8 332,28	459 602 312	15:11
WIG.MS-FIN	20 239,91	-0,66%	20 321,41	20 581,18	20 207,08	20 373,78	280 879 934	15:11
WIG-ODZIEZ	11 192,80	0,42%	11 237,86	11 355,80	11 180,90	11 145,58	101 618 160	15:11
WIGtechTR	17 775,96	-0,57%	17 949,87	17 999,45	17 761,20	17 878,35	106 769 639	15:11
WIG-Ukrain	513,56	0,53%	513,56	513,56	513,56	510,87	484 999	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2100	-1,23%	3,2500	3,3000	3,1700	24 349	77 982	15:05	Reklama
08OCTAVA (08N)	0,7000	-2,10%	0,7000	0,7000	0,7000	70	49	15:00
11BIT (11B)	167,9000	0,42%	167,2000	170,6000	166,7000	7 855	1 320 943	15:11
3RGAMES (3RG)	0,8240	-3,06%	0,8480	0,8500	0,8200	16 697	13 903	15:04
4MASS (4MS)	4,1000	0,37%	4,1000	4,1900	4,0650	138 878	570 016	15:11
ABPL (ABE)	96,3000	-0,10%	97,0000	97,0000	95,7000	1 203	116 129	14:39
ACAUTOGAZ (ACG)	25,4000	0,79%	25,2000	25,4000	25,2000	78	1 973	12:43
ACTION (ACT)	30,6500	-0,33%	30,7500	30,7500	30,5000	853	26 140	14:49
ADIUVO (ADV)	0,6900	0,29%	0,6840	0,7200	0,6840	28 010	19 645	14:06
AGORA (AGO)	9,0800	-2,78%	9,3800	9,4000	8,9000	19 256	174 011	14:56
AGROTON (AGT)	5,1800	-0,77%	5,2000	5,2000	5,1400	4 468	23 019	13:33
AIGAMES (ALG)	0,9580	-0,21%	0,9600	0,9600	0,9580	262	251	11:10
AILLERON (ALL)	15,0200	0,13%	15,0800	15,0800	14,9600	1 515	22 756	15:09
AIRWAY (AWM)	0,3620	-1,50%	0,3730	0,3730	0,3610	134 304	48 814	14:45
ALIOR (ALR)	103,7500	0,29%	103,5000	104,9000	103,5000	128 480	13 415 238	15:11
ALLEGRO (ALE)	34,7250	-0,22%	34,7600	35,1850	34,6150	2 194 133	76 586 823	15:11
ALTA (AAT)	1,5650	-2,19%	1,6000	1,6200	1,5650	3 433	5 442	15:07
ALTUSTFI (ALI)	2,7900	1,82%	2,7900	2,7900	2,7900	1 275	3 557	11:54
AMBRA (AMB)	18,1000	0,56%	17,9000	18,1000	17,9000	9 850	177 618	15:09
AMICA (AMC)	55,3000	-0,90%	55,8000	55,8000	54,6000	3 544	196 017	14:16
AMPLI (APL)	1,0000	2,04%	1,0000	1,0000	1,0000	5 039	5 039	15:00
AMREST (EAT)	14,4200	0,84%	14,3200	14,6000	14,3200	29 764	432 247	15:09
ANSWEAR (ANR)	29,1500	1,57%	29,0000	29,2000	28,7000	2 375	68 717	15:08
APATOR (APT)	22,6500	-0,66%	22,6500	22,8000	22,5000	3 665	83 033	14:43
APLISENS (APN)	18,1500	-0,82%	18,3000	18,3000	18,1500	107	1 954	09:25
APSENERGY (APE)	2,9400	2,80%	2,8600	2,9400	2,8100	14 881	42 562	14:28
ARCHICOM (ARH)	48,0000	0,00%	48,7000	48,8000	48,0000	1 631	78 384	14:46
ARCTIC (ATC)	8,1300	-0,12%	8,1400	8,1400	8,0600	36 932	298 791	15:11
ARLEN (ARL)	41,4900	1,52%	40,8700	41,8500	40,5800	5 304	218 864	14:29
ARTIFEX (ART)	13,7400	2,54%	13,4000	13,8200	13,4000	1 020	13 804	14:29
ASBIS (ASB)	28,7600	0,07%	28,7400	29,0600	28,7000	56 446	1 628 562	15:11
ASMGROUP (ASM)	0,5250	-4,55%	0,5650	0,5650	0,5100	1 092 214	588 855	15:09
ASSECOBS (ABS)	87,2000	0,69%	86,8000	87,4000	85,8000	351	30 526	15:04
ASSECOPOL (ACP)	193,9000	-0,92%	197,4000	199,3000	193,0000	57 000	11 116 791	15:10
ASSECOSEE (ASE)	66,0000	-1,49%	66,9000	67,0000	66,0000	424	28 136	15:10
ASTARTA (AST)	44,8500	0,79%	45,0000	45,5000	44,5000	8 323	374 585	14:45
ATAL (1AT)	58,7000	0,17%	59,0000	59,0000	58,3000	1 155	67 940	14:14
ATENDE (ATD)	3,1400	-1,88%	3,2000	3,2000	3,1400	16 925	53 475	13:48
ATLANTAPL (ATP)	16,8000	1,51%	16,8000	16,8000	16,8000	7	118	10:43
ATLANTIS (ATS)	2,0900	-1,42%	2,0700	2,0900	2,0000	6 738	13 852	12:53
ATMGRUPA (ATG)	3,9700	0,00%	3,9700	3,9800	3,9500	4 554	18 078	15:00
ATREM (ATR)	49,5000	-0,40%	49,5000	49,7000	49,0000	1 338	66 097	14:48
AUTOPARTN (APR)	17,3000	0,58%	17,3000	17,4000	17,1400	78 882	1 360 432	15:10
BBIDEV (BBD)	5,6500	-0,88%	5,7000	5,7500	5,6500	2 297	13 193	13:50
BENEFIT (BFT)	3 035,0000	-3,65%	3 155,0000	3 170,0000	3 000,0000	7 283	22 218 450	15:11
BEST (BST)	(28,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,8400	-0,41%	4,8400	4,8400	4,7800	462	2 213	13:02
BIGCHEESE (BCS)	12,2000	-3,02%	12,2000	12,5000	12,1800	5 414	65 998	13:53
BIOCELTIX (BCX)	96,9000	0,41%	96,9000	97,0000	96,6000	1 037	100 283	15:06
BIOMAXIMA (BMX)	12,9500	-1,15%	13,1000	13,1000	12,9000	2 346	30 410	15:01
BIOMEDLUB (BML)	4,0700	-0,73%	4,1500	4,1500	4,0500	29 705	121 336	14:57
BIOPLANET (BIP)	(21,8000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1900	-0,24%	4,1400	4,2000	4,1100	36 935	152 650	14:21
BLOOBER (BLO)	25,0500	-1,38%	25,2500	25,5500	25,0500	5 835	147 448	15:06
BNPPPL (BNP)	116,0000	1,75%	114,5000	116,0000	113,0000	3 215	369 991	15:04
BOGDANKA (LWB)	21,1500	-0,24%	21,3000	21,3000	21,0500	7 072	149 685	15:01
BOOMBIT (BBT)	6,5400	-0,91%	6,5800	6,5800	6,5400	195	1 277	14:52
BORYSZEW (BRS)	5,9200	-1,00%	5,9800	5,9800	5,9200	25 497	151 473	15:08
BOS	11,4800	-6,67%	12,2600	12,2800	11,3800	184 641	2 157 950	15:08
BOWIM (BOW)	4,9500	-0,20%	4,9600	4,9600	4,9000	1 225	6 062	12:49
BRAND24 (B24)	55,4000	1,47%	55,8000	56,8000	55,4000	532	29 701	12:43
BRASTER (BRA)	#0,0775	-86,64%	-	-	-	-	-	15:00
BUDIMEX (BDX)	580,8000	-1,76%	591,2000	594,2000	578,8000	36 847	21 501 331	15:11
BUMECH (BMC)	27,8500	-0,54%	28,0000	28,4000	27,5500	45 650	1 267 375	15:07
CAPITAL (CPA)	0,5700	-3,39%	0,5700	0,5700	0,5700	2 793	1 592	15:00
CAPITEA (CAP)	0,3800	-7,20%	0,4090	0,4095	0,3800	543 766	210 893	15:10
CAPTORTX (CTX)	48,0000	1,05%	47,9000	48,0000	47,2000	4 585	219 612	13:29
CASPAR (CSR)	3,9600	0,00%	3,9600	3,9600	3,9600	2	8	09:00
CAVATINA (CAV)	15,0500	1,69%	15,1000	15,1500	15,0000	3 254	49 178	14:46
CCC	137,4500	1,59%	137,0000	140,5500	135,0000	296 285	40 899 364	15:11
Reklama
CCENERGY (CCE)	0,2900	7,41%	0,2900	0,2900	0,2900	5 500	1 595	15:00	Reklama
CDPROJEKT (CDR)	236,0000	-3,04%	245,2000	245,7000	233,8000	266 370	63 838 925	15:11
CDRL (CDL)	9,6500	3,76%	9,3000	9,6500	9,3000	208	2 007	13:13
CELTIC (CPD)	3,0800	0,00%	3,0800	3,0800	3,0000	8 700	26 184	13:34
CEZ	226,0000	0,89%	224,0000	226,0000	224,0000	245	54 916	14:39
CFI	0,1600	-4,19%	0,1590	0,1600	0,1590	32 855	5 234	15:00
CIGAMES (CIG)	3,0000	5,45%	2,8750	3,0400	2,8450	671 319	2 000 524	15:11
CITYSERV (CTS)	(5,9500)	-	-	-	-	-	-	15:00
CLNPHARMA (CLN)	21,6000	0,00%	21,6000	21,6500	21,3000	4 390	94 096	13:51
CLOUD (CLD)	56,0000	-1,41%	56,6000	56,6000	55,8000	205	11 471	14:14
COALENERG (CLE)	2,5500	-3,04%	2,6400	2,6700	2,4600	39 639	102 289	15:05
COGNOR (COG)	6,4700	0,62%	6,4600	6,5000	6,3500	52 218	336 189	15:09
COLUMBUS (CLC)	6,1700	-1,91%	6,2900	6,2900	6,1000	70 919	437 991	15:10
COMP (CMP)	57,4000	-2,05%	58,6000	58,6000	57,4000	6 212	360 329	14:47
COMPERIA (CPL)	8,4000	0,00%	8,4000	8,5000	8,4000	2 053	17 249	10:04
COMPREMUM (CPR)	0,8900	0,91%	0,8800	0,8900	0,8500	27 182	23 520	11:44
CORMAY (CRM)	0,4000	-2,20%	0,4100	0,4100	0,4000	44 969	18 333	14:49
CPIEUROPE (CPI)	#70,1000	7,85%	-	-	-	-	-	09:04
CREEPYJAR (CRJ)	427,0000	-1,39%	433,0000	434,0000	426,0000	479	205 618	15:00
CREOTECH (CRI)	382,0000	-2,05%	391,0000	391,0000	381,0000	2 180	838 219	15:10
CYBERFLKS (CBF)	177,4000	-2,63%	184,0000	184,6000	175,8000	11 818	2 120 330	15:11
CYFRPLSAT (CPS)	12,7850	-0,78%	12,9400	12,9500	12,7550	368 952	4 742 845	15:11
CZTOREBKA (CZT)	#0,3500	-25,21%	-	-	-	-	-	15:02
DADELO (DAD)	59,6000	-2,30%	62,2000	62,2000	59,4000	5 042	304 510	15:05
DATAWALK (DAT)	91,0000	-2,88%	93,0000	94,2900	90,5000	12 300	1 129 782	15:11
DBENERGY (DBE)	11,6500	0,43%	11,6500	11,6500	11,6500	5	58	09:32
DEBICA (DBC)	81,2000	-0,49%	81,6000	81,6000	81,1000	396	32 145	14:40
DECORA (DCR)	70,4000	2,03%	69,2000	72,0000	69,2000	1 245	88 584	14:59
DEKPOL (DEK)	97,0000	-2,61%	99,8000	100,5000	95,0000	5 018	492 844	15:11
DELKO (DEL)	6,9400	0,29%	6,9800	6,9800	6,9000	4 438	30 877	14:57
DEVELIA (DVL)	8,7800	-0,23%	8,7400	8,9000	8,7100	59 181	520 305	15:07
DGA	25,5000	-0,78%	25,7000	25,7000	25,2000	55	1 388	15:07
DIAG (DIA)	182,1000	-0,82%	183,9000	186,0000	181,9000	19 614	3 590 229	15:10
DIGITANET (DIG)	106,4000	-0,37%	107,0000	107,0000	105,4000	5 001	531 836	15:11
DIGITREE (DTR)	11,9000	2,59%	11,9000	11,9000	11,9000	1	12	10:13
DINOPL (DNP)	42,0700	0,98%	41,7600	42,3200	41,7600	1 271 730	53 527 252	15:11
DMGROUP (DMG)	3,1900	0,00%	3,1900	3,1900	3,1900	10	32	09:00
DOMDEV (DOM)	265,0000	0,19%	264,0000	266,0000	261,0000	2 492	656 070	15:10
DRAGOENT (DGE)	26,3000	-7,39%	27,9000	28,0000	25,8000	2 551	68 737	14:31
ECBSA (ECB)	26,4500	-0,56%	26,5000	26,5000	26,4000	228	6 029	12:10
ECHO (ECH)	5,9000	-0,34%	5,9000	5,9000	5,8400	115 593	681 035	14:54
EDINVEST (EDI)	6,9200	0,00%	6,9200	6,9200	6,8200	137	947	15:09
EFEKT (EFK)	(5,3000)	-	-	-	-	-	-	15:00
EKOEXPORT (EEX)	#0,1490	-90,86%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	49,0000	2,73%	47,8000	49,9000	47,7000	26 755	1 309 005	15:10
ELKOP (EKP)	2,2500	-4,66%	2,3600	2,3600	2,2400	4 760	10 712	14:46
ENAP (ENP)	(2,9800)	-	-	-	-	-	-	15:00
ENEA (ENA)	22,8200	1,97%	22,3800	23,1400	22,3800	146 423	3 332 817	15:11
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	11	204	12:23
ENERGA (ENG)	18,7600	-0,64%	19,1800	19,2200	18,6600	63 623	1 206 816	15:09
ENERGOINS (ENI)	2,9800	0,00%	2,9700	2,9800	2,9100	10 274	30 177	14:39
ENTER (ENT)	53,0000	0,00%	53,0000	53,0000	52,9000	4 049	214 504	14:58
EQUNICO (EQU)	0,8800	-2,22%	0,9200	0,9200	0,8800	10 978	9 685	13:45
ERBUD (ERB)	27,8000	-1,59%	28,2500	28,2500	27,8000	3 575	99 845	15:07
ERG	43,0000	2,38%	43,0000	43,0000	43,0000	2	86	09:02
ESOTIQ (EAH)	37,0000	-0,27%	37,4000	37,4000	36,0000	912	33 454	14:45
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,6550	0,30%	1,6200	1,6700	1,6200	24 029	39 540	15:11
EUROCASH (EUR)	7,9050	0,83%	7,8200	7,9650	7,8200	89 798	712 020	15:10
EUROHOLD (EHG)	3,0000	0,00%	3,1000	3,1000	3,0000	1 030	3 092	12:40
EUROTEL (ETL)	28,1000	-0,35%	28,4000	28,4000	28,0000	2 250	63 266	15:08
FABRITY (FAB)	27,0000	-2,17%	28,0000	28,0000	27,0000	819	22 449	11:46
FASING (FSG)	12,7000	0,00%	12,7000	12,7000	12,7000	10	127	15:02
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
FEERUM (FEE)	12,5500	-0,40%	12,6000	12,6000	12,5500	96	1 205	11:28
FERRO (FRO)	30,6000	-1,29%	30,9000	31,0000	30,6000	8 921	274 791	15:02
FMG	86,6000	1,88%	84,4000	86,6000	76,0000	334	27 590	14:45
FON	0,2710	-3,90%	0,2710	0,2710	0,2680	44 082	11 861	12:47
FOODHUB (FHB)	2,8800	0,00%	2,8600	2,8800	2,8600	1 000	2 872	12:58
FORTE SA (FTE)	25,3000	-0,39%	25,4000	25,4000	25,1000	643	16 194	12:56
Reklama
GAMEOPS (GOP)	13,6400	-0,44%	13,7000	13,7800	13,4000	4 468	60 651	13:42	Reklama
GAMFACTOR (GIF)	7,9000	-2,71%	7,9200	8,1200	7,7400	2 276	18 069	14:53
GENOMTEC (GMT)	4,9000	-3,54%	5,0800	5,0800	4,9000	24 173	120 841	14:58
GETIN (GTN)	0,5930	2,07%	0,5900	0,6000	0,5600	885 947	508 527	15:11
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	21,7000	0,93%	21,7000	21,7000	21,7000	105	2 279	15:00
GPW	62,7000	0,32%	62,6000	63,3000	62,5500	66 189	4 171 527	15:10
GREENX (GRX)	2,0300	1,20%	2,0200	2,0680	1,9960	289 956	591 407	15:11
GRENEVIA (GEA)	3,3300	-1,04%	3,3700	3,3700	3,3100	68 292	228 988	15:09
GRODNO (GRN)	10,5500	0,00%	10,2500	10,5500	10,2500	502	5 146	09:49
GRUPAAZOTY (ATT)	19,0000	0,11%	18,7500	19,1200	18,4800	151 030	2 847 637	15:11
GRUPRACUJ (GPP)	55,9000	-0,18%	55,8000	56,0000	55,7000	2 391	133 582	15:04
GTC	3,5500	0,28%	3,5400	3,5500	3,5400	1 681	5 964	14:51
HANDLOWY (BHW)	105,0000	-0,94%	106,2000	106,2000	105,0000	7 885	833 302	15:11
HARPER (HRP)	5,4200	0,00%	5,4200	5,4200	5,4200	356	1 930	12:11
HELIO (HEL)	28,2000	4,06%	28,2000	28,2000	28,2000	2	56	09:00
HERKULES (HRS)	1,3750	-1,08%	1,3900	1,3900	1,3400	8 812	11 880	14:44
HUUUGE-S144 (HUGE)	23,7500	-0,84%	23,8500	23,8500	23,4500	7 064	166 796	14:59
HYDROTOR (HDR)	14,8500	-1,33%	15,0000	15,2000	14,8500	3 593	54 028	14:50
IALBGR (IAG)	#0,2910	-10,19%	-	-	-	-	-	15:00
IBSM (IBS)	59,2000	-1,00%	59,4000	59,4000	57,2000	125	7 234	14:59
IDMPL (IDM)	0,5450	0,00%	0,5450	0,5450	0,5450	5	3	11:05
IFCAPITAL (IFC)	#0,0350	-99,34%	-	-	-	-	-	09:00
IFIRMA (IFI)	27,7500	2,02%	27,3000	27,8000	27,3000	13 146	361 484	15:10
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:38
IMCOMPANY (IMC)	26,0000	2,36%	25,4000	26,0000	25,4000	1 336	34 346	14:52
IMMOBILE (GKI)	3,0500	-0,97%	3,0800	3,0800	3,0000	3 071	9 257	11:01
IMPERIO (IMP)	1,4000	0,00%	1,4000	1,4000	1,4000	42	59	13:50
IMS	2,9900	0,67%	2,9700	3,0000	2,9700	4 057	12 117	15:07
INC	1,6200	0,00%	1,6200	1,6200	1,5650	14 696	23 228	14:32
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	330,5000	0,46%	333,0000	333,0000	329,0000	5 647	1 868 235	15:03
INPRO (INP)	8,1500	0,00%	8,1500	8,1500	8,1500	6 445	52 527	14:56
INSTALKRK (INK)	38,2000	0,53%	38,2000	38,2000	38,0000	1 365	51 948	15:05
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,1900	0,00%	2,1800	2,1900	2,1800	56	122	14:04
INTERCARS (CAR)	545,0000	0,00%	549,0000	549,0000	543,0000	270	146 884	15:02
INTERSPPL (IPO)	0,5200	1,96%	0,5120	0,5220	0,5000	37 527	19 181	13:56
INTROL (INL)	6,8200	-0,58%	6,8600	6,8800	6,8200	668	4 588	14:17
IPOPEMA (IPE)	3,2100	0,31%	3,2000	3,2500	3,1500	24 941	79 806	14:17
IZOBLOK (IZB)	(25,0000)	-	-	-	-	-	-	15:00
IZOLACJA (IZO)	3,8600	1,31%	3,8100	3,8600	3,7100	6 008	22 856	12:58
IZOSTAL (IZS)	3,4500	-0,58%	3,4800	3,5300	3,4000	32 372	111 474	13:44
JRH	6,1800	0,32%	6,0800	6,1800	5,8400	10 038	60 593	15:09
JSW	24,8500	-0,48%	25,0000	25,4300	24,7500	171 800	4 302 076	15:11
JWWINVEST (JWW)	3,1500	-0,63%	3,1700	3,2500	3,1500	3 337	10 706	11:10
KCI	0,9660	-0,21%	0,9600	0,9660	0,9540	6 810	6 524	12:34
KDMSHIPING (KDM)	#0,7000	-50,00%	-	-	-	-	-	15:00
KERNEL (KER)	18,9000	-0,53%	18,8800	19,0800	18,8800	7 169	135 454	15:06
KETY (KTY)	953,5000	0,63%	952,5000	963,0000	945,0000	7 365	7 047 445	15:06
KGHM (KGH)	198,5500	1,51%	197,0000	203,5000	196,7500	1 014 565	202 668 765	15:11
KGL	10,5000	-0,94%	10,6000	10,8000	10,5000	1 019	10 801	15:01
KINOPOL (KPL)	17,8000	0,28%	17,7500	17,8000	17,7000	1 517	26 909	14:21
KOGENERA (KGN)	62,1000	-1,27%	62,9000	62,9000	62,1000	701	43 635	13:48
KOMPAP (KMP)	(21,6000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	6,2000	1,31%	6,6400	6,6400	6,0000	27 332	173 884	14:42
KPPD (KPD)	24,6000	-1,60%	24,8000	24,8000	24,6000	370	9 166	15:09
KRAKCHEM (KCH)	0,7200	-7,46%	0,7380	0,7500	0,7100	13 333	9 601	15:05
KRKA (KRK)	882,0000	2,32%	866,0000	882,0000	866,0000	35	30 606	14:35
KRUK (KRU)	469,0000	0,77%	469,0000	474,9000	467,2000	8 789	4 145 584	15:10
KRVITAMIN (KVT)	10,3000	1,48%	10,1500	10,3000	10,1500	1 981	20 202	12:43
KSGAGRO (KSG)	3,4500	-0,86%	3,4800	3,4800	3,3100	9 248	31 383	13:59
LARQ (LRQ)	2,0000	-0,50%	2,1300	2,1300	2,0000	8 752	17 781	09:28
LENA (LEN)	2,7300	-0,73%	2,7700	2,7700	2,7200	4 954	13 564	15:03
LENTEX (LTX)	7,2200	-0,28%	7,1600	7,2200	7,1600	499	3 577	13:25
LESS (LES)	0,2350	-2,08%	0,2400	0,2400	0,2350	2 762	650	15:00
LIBET (LBT)	1,4900	0,00%	1,4900	1,4900	1,4900	10	15	09:00
LOKUM (LKD)	22,4000	-1,75%	23,0000	23,0000	22,4000	174	3 929	13:20
LPP	16 735,0000	0,09%	16 750,0000	16 995,0000	16 720,0000	3 405	57 405 520	15:11
LSISOFT (LSI)	28,4000	0,00%	28,0000	28,4000	28,0000	586	16 639	14:28
Reklama
LUBAWA (LBW)	9,8000	-0,41%	9,8400	9,9300	9,7900	145 568	1 430 888	15:07	Reklama
MABION (MAB)	7,8500	-2,48%	8,0500	8,1000	7,6000	69 045	542 796	15:03
MAKARONPL (MAK)	22,9000	0,66%	22,8500	22,9000	22,7500	5 307	121 275	15:06
MANGATA (MGT)	66,2000	7,82%	65,2000	67,4000	63,0000	4 069	263 365	15:02
MANYDEV (MAN)	#0,6100	-0,97%	-	-	-	-	-	15:00
MARVIPOL (MVP)	8,2200	2,75%	8,1200	8,2200	7,9200	11 765	95 284	14:41
MAXCOM (MXC)	5,2800	1,54%	5,1400	5,3000	5,1400	4 042	20 940	10:25
MBANK (MBK)	1 062,5000	1,24%	1 059,0000	1 080,5000	1 049,5000	10 892	11 653 352	15:10
MBWS (MBW)	12,0000	0,00%	12,0000	12,0000	12,0000	10	120	09:00
MCI	29,9000	0,34%	29,6000	30,0000	29,6000	1 202	35 611	14:16
MDIENERGIA (MDI)	0,9340	0,21%	0,9860	0,9900	0,8920	4 697	4 458	14:16
MEDICALG (MDG)	33,9000	0,89%	33,8000	34,3000	33,2500	73 777	2 483 030	15:01
MEDINICE (ICE)	11,4000	-0,70%	11,6600	11,7800	11,2800	8 409	95 384	14:53
MEGARON (MEG)	#5,8500	17,00%	-	-	-	-	-	15:02
MENNICA (MNC)	35,2000	-0,28%	35,2000	35,2000	34,7000	460	16 162	14:31
MERCATOR (MRC)	39,9000	-0,50%	40,0500	40,0500	39,5000	2 305	91 748	14:40
MERCOR (MCR)	22,5000	-0,88%	22,7000	22,8000	22,3000	3 381	75 871	14:58
MEXPOLSKA (MEX)	3,5500	0,85%	3,5500	3,5500	3,5500	2	7	09:00
MFO	37,6000	0,80%	38,2000	38,2000	37,4000	1 229	46 123	15:00
MILKILAND (MLK)	1,7700	-0,56%	1,7700	1,7800	1,7600	12 200	21 666	14:53
MILLENNIUM (MIL)	16,2600	2,26%	15,9000	16,3000	15,9000	646 611	10 487 110	15:08
MIRACULUM (MIR)	0,7460	-1,58%	0,7600	0,7600	0,7460	4 140	3 089	12:51
MIRBUD (MRB)	14,0000	0,07%	13,9200	14,0800	13,8200	53 772	749 423	15:11
MLPGROUP (MLG)	81,4000	-0,25%	81,4000	83,0000	81,2000	1 299	105 721	14:42
MLSYSTEM (MLS)	17,1600	5,93%	16,8200	17,6800	16,6800	36 072	621 278	15:00
MOBRUK (MBR)	288,0000	-1,03%	293,0000	295,5000	287,0000	2 953	857 241	15:06
MOJ	1,4300	0,00%	1,4300	1,4300	1,4300	300	429	12:25
MOL	33,5000	-0,59%	33,7000	34,2000	33,5000	5 574	189 496	15:11
MOLECURE (MOC)	6,0000	0,00%	5,9700	6,0500	5,9600	14 835	88 737	15:11
MONNARI (MON)	5,1200	0,79%	5,1000	5,1200	5,1000	357	1 821	12:32
MOSTALPLC (MSP)	15,3000	0,00%	15,3000	15,3000	15,3000	73	1 117	13:48
MOSTALWAR (MSW)	7,0800	-0,28%	7,0400	7,1000	7,0400	3 660	25 796	13:12
MOSTALZAB (MSZ)	6,5200	-2,10%	6,6600	6,6600	6,5200	19 586	128 668	15:04
MOVIEGAME (MOV)	10,6200	-5,52%	10,8400	11,1000	9,9500	26 261	278 673	14:55
MURAPOL (MUR)	39,1500	0,26%	39,2500	39,4000	39,0000	12 885	503 831	15:06
MUZA (MZA)	(10,2500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4800	2,96%	3,3000	3,4800	3,2800	1 100	3 678	12:22
NANOGROUP (NNG)	2,5500	0,99%	2,5250	2,5700	2,4650	11 813	29 912	14:43
NEUCA (NEU)	791,0000	-1,86%	805,0000	805,0000	791,0000	454	361 624	15:08
NEWAG (NWG)	99,3000	-0,10%	96,0000	99,3000	95,9000	17 509	1 692 780	15:10
NEXITY (NXG)	2,1600	0,00%	2,1600	2,2000	1,9500	1 195	2 383	13:12
NOCTILUCA (NCL)	97,8000	1,24%	97,6000	97,8000	97,0000	474	46 282	14:48
NOVATURAS (NTU)	(5,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,1920	-0,33%	1,1920	1,2060	1,1920	10 384	12 427	14:49
NOVITA (NVT)	107,0000	-1,38%	108,5000	109,0000	106,0000	176	18 800	15:04
NTCAPITAL (NTC)	0,5540	-2,12%	0,5660	0,5800	0,5520	11 341	6 462	14:45
NTTSYSTEM (NTT)	9,1000	-1,09%	9,2600	9,3400	9,0000	1 163	10 579	14:38
ODLEWNIE (ODL)	9,6600	-1,23%	9,8000	9,8000	9,6600	3 138	30 624	15:07
ONDE (OND)	8,7000	0,00%	8,7400	8,7400	8,6400	35 941	311 330	15:04
ONESANO (ONO)	(0,9000)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	93,4000	-3,31%	97,0000	97,0000	92,4000	14 030	1 327 777	15:08
OPTEAM (OPM)	3,1800	0,00%	3,2000	3,2000	3,1800	79	251	14:31
ORANGEPL (OPL)	9,2320	-0,13%	9,2520	9,4460	9,2140	406 360	3 784 266	15:11
ORCOGROUP (OPG)	(4,4600)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	(38,8000)	-	-	-	-	-	-	15:00
OTLOG (OTS)	13,6200	-0,15%	13,2000	13,7000	13,2000	558	7 564	14:36
OTMUCHOW (OTM)	4,9000	-1,01%	4,9000	4,9000	4,9000	1	5	09:00
PANOVA (NVA)	16,1500	0,62%	16,0500	16,1500	16,0500	173	2 793	14:30
PASSUS (PAS)	79,4000	1,53%	80,0000	80,0000	78,4000	3 045	242 095	15:03
PATENTUS (PAT)	3,5900	0,00%	3,5300	3,5900	3,5100	5 720	20 272	13:59
PBG	#0,0100	-44,44%	-	-	-	-	-	12:23
PBSFINANSE (PBF)	0,5500	-6,78%	0,5950	0,5950	0,5500	220	128	15:00
PCCEXOL (PCX)	2,4700	0,41%	2,4600	2,4800	2,4400	17 875	43 989	14:15
PCCROKITA (PCR)	68,7000	-0,29%	68,6000	68,9000	68,6000	840	57 756	15:09
PCFGROUP (PCF)	3,7800	0,67%	3,7550	3,7800	3,7400	30 328	113 945	14:21
PEKABEX (PBX)	14,9000	-0,67%	15,0000	15,0000	14,9000	182	2 725	13:45
PEKAO (PEO)	194,1500	-0,21%	194,5500	196,1000	193,7500	386 914	75 294 651	15:11
PEPCO (PCO)	27,8300	-2,69%	28,6400	28,7000	27,7100	485 385	13 654 881	15:11
PEPEES (PPS)	0,9100	0,55%	0,9200	0,9200	0,9100	22	20	09:23
PGE	11,6250	2,24%	11,3750	11,8050	11,3450	1 852 269	21 568 203	15:11
Reklama
PGFGROUP (PGV)	0,5220	-4,04%	0,5160	0,5420	0,5160	2 403	1 283	14:54	Reklama
PHARMENA (PHR)	3,4000	1,49%	3,3100	3,4000	3,2200	15 232	49 681	15:06
PHN	10,0000	0,40%	9,9800	10,0000	9,9400	4 609	46 025	15:04
PHOTON (PEN)	2,2600	-0,44%	2,3400	2,3400	2,2600	12 371	28 514	14:58
PKNORLEN (PKN)	103,9800	0,46%	103,5000	105,2800	103,4800	1 102 656	115 364 561	15:11
PKOBP (PKO)	76,6200	-1,14%	77,1000	78,4800	76,3600	1 636 182	125 936 017	15:11
PKPCARGO (PKP)	15,6400	-0,70%	15,7100	15,8100	15,6000	17 397	273 337	15:08
PLAYWAY (PLW)	258,0000	-0,39%	260,0000	260,0000	257,5000	1 345	348 662	15:11
PLAZACNTR (PLZ)	2,7100	1,50%	2,6700	2,7250	2,6200	22 104	58 993	14:05
PMPG (PGM)	1,7950	0,28%	1,7950	1,7950	1,7950	7	13	09:00
POLENERGIA (PEP)	58,4000	-3,63%	60,4000	61,0000	58,4000	3 271	194 153	14:29
POLICE (PCE)	8,3600	0,00%	8,3600	8,3600	8,2000	722	5 942	15:01
POLIMEXMS (PXM)	6,1200	-0,81%	6,1800	6,2400	6,0800	237 370	1 458 054	15:11
POLTREG (PTG)	25,5000	-1,16%	26,2000	26,2000	25,2000	1 538	39 416	14:22
POLWAX (PWX)	1,3700	0,00%	1,3950	1,3950	1,3700	1 831	2 513	10:03
PRAGMAINK (PRI)	3,1400	0,00%	3,1400	3,1400	3,1400	10	31	09:50
PRIMAMODA (PMA)	#0,8000	-4,76%	-	-	-	-	-	15:00
PROCHEM (PRM)	22,8000	0,00%	22,8000	22,8000	22,8000	3	68	09:00
PROJPRZEM (PJP)	15,5000	-0,32%	15,6000	15,6000	14,9000	106	1 642	12:57
PROTEKTOR (PRT)	1,3150	1,94%	1,2800	1,3200	1,2750	36 803	47 417	14:55
PTWP (PTW)	127,0000	4,10%	121,0000	130,0000	121,0000	1 516	186 526	14:47
PULAWY (ZAP)	46,1000	0,22%	46,1000	46,1000	45,4000	182	8 363	15:06
PURE (PUR)	5,1900	-0,95%	5,3000	5,3000	5,1000	16 343	84 474	14:49
PZU	61,3600	-0,03%	61,6000	62,2000	61,2600	595 030	36 729 586	15:11
QNATECHNO (QNA)	26,2000	1,95%	26,3000	26,3000	25,5000	263	6 894	14:01
QUANTUM (QNT)	24,4000	-0,81%	24,4000	24,4000	24,4000	100	2 440	15:00
QUERCUS (QRS)	12,9000	-1,15%	13,1000	13,1500	12,9000	23 459	305 037	14:06
RAEN (RAE)	0,6100	-2,40%	0,6250	0,6260	0,6100	23 148	14 276	14:54
RAFAMET (RAF)	51,0000	0,00%	51,5000	52,5000	51,0000	539	27 881	14:45
RAINBOW (RBW)	124,5000	-0,08%	124,6000	125,8000	124,1000	14 487	1 807 764	15:04
RANKPROGR (RNK)	4,1400	2,22%	4,0150	4,2400	4,0150	18 103	74 564	15:06
RAWLPLUG (RWL)	13,9000	1,46%	13,7000	13,9000	13,7000	402	5 587	15:00
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
REINHOLD (RHD)	#0,0600	-11,11%	-	-	-	-	-	12:45
REINO (RNC)	0,8100	3,85%	0,8100	0,8100	0,8100	15	12	13:09
RELPOL (RLP)	5,1200	-0,39%	5,1200	5,1800	5,1200	1 127	5 771	13:48
REMAK (RMK)	12,6000	0,00%	12,6000	12,6000	12,6000	7	88	09:00
RENDER (RND)	74,0000	1,09%	74,6000	74,6000	72,2000	191	13 933	14:43
ROPCZYCE (RPC)	23,3000	0,43%	23,2000	23,3000	23,1000	308	7 144	14:36
RYVU (RVU)	25,0500	3,73%	24,2500	25,7000	24,1500	90 952	2 280 657	15:10
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	20,5000	-0,97%	20,7000	20,7000	20,4000	472	9 671	14:31
SANPL (SPL)	505,2000	-0,59%	508,4000	516,4000	504,4000	43 695	22 261 198	15:11
SANTANDER (SAN)	40,8150	0,78%	40,5000	40,8700	40,5000	1 554	63 327	12:56
SANWIL (SNW)	1,4100	-2,08%	1,4300	1,4300	1,4100	7 251	10 295	12:50
SCPFL (SCP)	151,4000	-0,13%	152,0000	152,2000	151,2000	1 083	164 354	14:53
SECOGROUP (SWG)	(28,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,3400	-0,48%	8,3800	8,3800	8,3000	835	6 984	15:05
SELENAFM (SEL)	38,5000	0,26%	39,3000	39,7000	38,3000	334	12 893	14:25
SELVITA (SLV)	42,5000	0,00%	42,9000	43,4000	42,0000	92 391	3 931 558	15:06
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	15:00
SFINKS (SFS)	0,4030	-3,59%	0,4150	0,4150	0,4030	10 303	4 215	11:06
SHOPER (SHO)	53,2000	3,10%	52,6000	53,4000	52,0000	3 365	177 607	15:11
SILVAIR-REGS (SVRS)	11,2000	-4,27%	11,9000	11,9000	10,8000	6 004	66 778	13:12
SILVANO (SFG)	(5,1800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7980	-0,11%	1,7500	1,7980	1,7500	105	184	09:52
SKARBIEC (SKH)	31,5000	0,00%	31,1000	31,5000	31,0000	239	7 436	12:14
SKYLINE (SKL)	1,3900	-1,42%	1,4000	1,4000	1,3900	7 255	10 099	11:05
SNIEZKA (SKA)	80,0000	-0,74%	80,6000	80,6000	80,0000	82	6 583	15:02
SOHODEV (SHD)	0,3960	0,00%	0,3960	0,3960	0,3960	256	101	15:00
SONEL (SON)	16,8000	-2,89%	17,0000	17,0000	16,8000	537	9 069	14:43
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	482,0000	-1,63%	490,0000	490,0000	482,0000	38	18 473	15:08
STALEXP (STX)	3,1150	-1,11%	3,1650	3,1650	3,1000	77 187	241 989	15:04
STALPROD (STP)	259,0000	-0,77%	259,0000	260,0000	258,0000	120	31 050	15:07
STALPROFI (STF)	8,3600	0,24%	8,3400	8,3600	8,3400	172	1 436	11:44
STAPORKOW (ZUK)	4,0000	0,00%	3,9000	4,0000	3,9000	164	643	12:59
STARHEDGE (SHG)	0,2980	8,76%	0,3000	0,3000	0,2980	270	80	15:00
SUNEX (SNX)	4,2900	-2,28%	4,2700	4,3400	4,2100	26 530	113 051	14:55
Reklama
SYGNITY (SGN)	99,8000	-0,20%	101,0000	103,0000	99,4000	3 231	326 311	15:05	Reklama
SYNEKTIK (SNT)	265,4000	0,53%	262,0000	268,4000	262,0000	17 057	4 508 588	15:11
TALEX (TLX)	19,8000	3,13%	19,8000	19,8000	19,8000	47	931	10:22
TARCZYNSKI (TAR)	124,0000	0,40%	125,5000	125,5000	121,0000	107	13 144	14:04
TATRY (TMR)	95,0000	5,56%	95,0000	95,0000	95,0000	12	1 140	12:20
TAURONPE (TPE)	10,6800	3,24%	10,4000	10,8400	10,4000	1 895 263	20 201 539	15:11
TBULL (TBL)	#3,6800	0,00%	-	-	-	-	-	15:00
TENDERHUT (THG)	6,5400	-0,61%	6,5000	6,5400	6,4600	645	4 168	10:16
TERMOREX (TRR)	0,6800	0,00%	0,6800	0,6800	0,6800	60	41	10:10
TESGAS (TSG)	2,6000	-0,38%	2,6300	2,6300	2,5600	7 485	19 363	12:41
TEXT (TXT)	48,0600	0,54%	48,0000	48,3600	48,0000	25 965	1 252 477	15:06
TORPOL (TOR)	56,2000	2,74%	54,4000	56,8000	54,4000	11 086	617 640	15:11
TOWERINV (TOW)	#1,4300	-39,15%	-	-	-	-	-	15:00
TOYA (TOA)	9,7300	0,93%	9,6400	9,8200	9,6200	38 717	376 114	15:03
TRAKCJA (TRK)	3,1500	-0,63%	3,2150	3,2400	3,0700	201 114	631 804	15:07
TRANSPOL (TRN)	3,8100	-2,06%	3,8600	3,8600	3,8100	2 363	9 058	14:31
TRITON (TRI)	(3,3000)	-	-	-	-	-	-	15:00
TSGAMES (TEN)	94,1000	3,98%	91,1000	94,2000	90,5000	27 064	2 508 105	15:07
ULMA (ULM)	56,5000	0,00%	56,5000	56,5000	56,5000	1	57	09:00
ULTGAMES (ULG)	13,9500	0,00%	14,0000	14,0500	13,9500	374	5 240	14:21
UNFOLD (UNF)	1,3500	0,00%	1,3500	1,3500	1,3500	10	14	09:00
UNIBEP (UNI)	12,6000	0,00%	12,6000	12,7000	12,4500	3 722	47 075	15:07
UNICREDIT (UCG)	288,0000	0,00%	288,0000	289,0000	288,0000	213	61 347	13:09
UNIMA (U2K)	7,4400	-0,80%	7,4600	7,5400	7,4400	4 727	35 357	14:00
UNIMOT (UNT)	131,2000	-0,76%	132,0000	132,0000	130,0000	472	61 717	15:04
URTESTE (URT)	46,1000	-1,50%	46,3000	46,6000	43,8000	993	44 563	13:56
VERCOM (VRC)	123,4000	0,33%	123,8000	123,8000	122,8000	1 454	179 512	14:57
VIGOPHOTN (VGO)	499,0000	-0,20%	500,0000	500,0000	493,0000	91	45 219	13:52
VINDEXUS (VIN)	11,6500	0,00%	11,7000	11,7500	11,6500	1 481	17 296	14:12
VISTAL (VTL)	#0,0995	-83,42%	-	-	-	-	-	15:00
VIVID (VVD)	0,8380	-0,24%	0,8260	0,8480	0,8260	26 516	22 048	14:56
VOTUM (VOT)	47,1000	1,40%	46,4500	47,4500	46,3000	5 398	253 282	15:11
VOXEL (VOX)	156,0000	-1,76%	157,8000	157,8000	155,0000	548	85 650	15:08
VRG	4,6000	0,00%	4,6000	4,6000	4,5000	13 755	62 892	15:05
WARIMPEX (WXF)	2,5000	0,00%	2,5200	2,5200	2,4800	15 819	39 446	14:54
WASKO (WAS)	1,6850	0,30%	1,6800	1,6900	1,6750	2 580	4 332	14:48
WAWEL (WWL)	712,0000	0,28%	710,0000	712,0000	696,0000	25	17 732	13:00
WIELTON (WLT)	6,7000	0,30%	6,6800	6,7300	6,6500	13 241	88 692	14:44
WIKANA (WIK)	6,8000	0,00%	6,8000	6,8000	6,8000	93	632	12:00
WIRTUALNA (WPL)	55,0000	0,92%	54,5000	55,4000	54,4000	39 673	2 180 972	15:09
WITTCHEN (WTN)	17,9800	1,93%	17,7000	18,4000	17,7000	56 766	1 028 408	15:11
XPLUS (XPL)	2,7400	0,37%	2,7300	2,7400	2,6900	1 221	3 287	12:18
XTPL (XTP)	70,0000	-0,28%	71,5000	71,5000	69,4000	1 109	78 117	15:00
XTRADEBDM (XTB)	70,0000	-3,18%	72,9800	72,9800	69,8600	541 508	38 429 909	15:11
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:00
ZABKA (ZAB)	23,0900	3,92%	22,2500	23,6500	22,2500	13 717 014	315 804 428	15:11
ZAMET (ZMT)	0,7900	1,02%	0,7820	0,7940	0,7680	13 081	10 221	14:55
ZEPAK (ZEP)	21,9500	-0,23%	22,0000	22,2000	21,9500	1 587	34 995	14:51
ZREMB (ZRE)	9,8500	-2,28%	10,1200	10,1200	9,8300	11 958	118 581	15:10
ZUE	10,6500	0,47%	10,5000	10,6500	10,5000	1 116	11 884	13:54

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.