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	110 002,14	-0,06%	110 319,38	110 600,13	109 716,73	110 072,01	1 204 594 162	15:58
WIG20	2 956,33	-0,11%	2 971,21	2 976,90	2 940,57	2 959,44	923 584 571	16:13
WIG30	3 801,25	0,09%	3 810,68	3 820,83	3 784,51	3 797,73	998 908 543	16:13
mWIG40	7 881,53	0,41%	7 846,73	7 917,54	7 846,69	7 849,26	250 330 462	15:58
sWIG80	29 168,94	0,08%	29 205,46	29 249,71	29 133,39	29 146,68	81 639 960	15:58
WIG-BANKI	17 706,31	-0,49%	17 825,52	17 851,12	17 627,34	17 793,11	218 505 874	15:58
WIG-BUDOW	8 883,70	0,28%	8 879,15	8 908,69	8 816,57	8 859,26	54 348 614	15:58
WIG-CHEMIA	7 353,90	-1,55%	7 431,96	7 460,73	7 304,63	7 469,85	6 276 597	15:58
WIG-ENERG	3 982,24	1,31%	3 948,13	4 023,92	3 936,89	3 930,74	54 445 652	15:58
WIG-INFO	9 539,61	2,78%	9 302,77	9 625,45	9 244,66	9 281,63	27 426 400	15:58
WIG-MEDIA	6 562,97	0,27%	6 515,86	6 574,44	6 475,34	6 545,39	5 343 835	15:58
WIG-NRCHOM	5 530,59	-0,66%	5 587,59	5 606,49	5 514,99	5 567,40	2 698 495	15:58
WIG-PALIWA	10 718,95	-0,36%	10 786,85	10 792,90	10 645,02	10 757,65	75 726 923	15:58
WIG-Poland	114 458,11	-0,28%	114 733,84	114 733,84	114 458,11	114 780,28	1 192 733 137	15:15
WIG-SPOZYW	2 972,36	0,12%	2 980,55	2 986,73	2 953,68	2 968,84	937 559	15:58
WIG20lev	585,34	-0,48%	592,76	595,03	580,59	588,15	861 158 681	15:58
WIG20short	2 925,29	0,25%	2 906,88	2 937,09	2 901,27	2 917,85	861 158 681	15:58
GPWB-B1Y3Y	1 298,41	0,01%	1 298,41	1 298,41	1 298,41	1 298,30	-	10:15
GPWB-B1Y4Y	1 303,99	-0,01%	1 303,99	1 303,99	1 303,99	1 304,12	-	10:15
GPWB-B1Y5Y	1 310,34	-0,02%	1 310,34	1 310,34	1 310,34	1 310,57	-	10:15
GPWB-B3Y5Y	1 323,84	-0,03%	1 323,84	1 323,84	1 323,84	1 324,28	-	10:15
GPWB-B5Y	1 328,13	-0,09%	1 328,13	1 328,13	1 328,13	1 329,30	-	10:15
GPWB-BWZ	1 302,21	0,00%	1 302,21	1 302,21	1 302,21	1 302,20	-	10:15
INNOVATOR	1 564,93	-0,13%	1 564,93	1 564,93	1 564,93	1 567,04	190 801 346	11:15
mWIG40TR	12 265,12	0,41%	12 210,97	12 321,16	12 210,91	12 214,91	250 330 462	15:58
mWIG40TRlv	18 630,49	0,81%	18 466,64	18 800,06	18 466,46	18 480,47	250 330 462	15:58
mWIG40TRsh	2 413,35	-0,39%	2 424,10	2 424,11	2 402,24	2 422,81	250 330 462	15:58
sWIG80dvp	1 021,70	0,00%	1 021,70	1 021,70	1 021,70	1 021,70	81 743 184	11:00
sWIG80TR	45 683,09	0,08%	45 740,29	45 809,60	45 627,42	45 648,23	81 639 960	15:58
WIG140	2 135,06	-0,07%	2 141,34	2 146,96	2 129,43	2 136,47	1 190 359 261	15:58
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	861 378 976	11:00
WIG20TR	6 526,90	-0,23%	6 566,16	6 580,75	6 500,44	6 542,16	861 158 681	15:58
WIG20TRlev	5 704,15	-0,48%	5 772,94	5 798,50	5 657,79	5 731,48	861 158 681	15:58
WIG20TRsht	2 653,52	0,25%	2 637,64	2 664,22	2 631,73	2 646,80	861 158 681	15:58
WIG30TR	8 204,84	0,01%	8 232,13	8 254,06	8 175,59	8 204,15	929 796 189	15:58
WIG-CEE	2 482,80	0,53%	2 478,68	2 482,80	2 478,68	2 469,63	636 418	15:15
WIGdiv	2 452,67	0,04%	2 458,73	2 463,63	2 445,54	2 451,81	144 767 489	15:58
WIGdivplus	2 268,53	-0,34%	2 280,29	2 281,18	2 264,02	2 276,16	284 743 987	15:58
WIG.GAMES	17 799,28	-2,38%	18 334,94	18 394,57	17 758,20	18 233,94	55 395 674	15:58
WIG-GORNIC	7 394,53	3,16%	7 319,53	7 453,27	7 301,65	7 168,30	129 646 083	15:58
WIG-GRY	20 780,23	-4,48%	21 832,98	21 832,98	20 719,73	21 754,43	58 633 605	15:58
WIGind	17 931,10	-0,97%	18 103,23	18 131,37	17 880,11	18 106,72	29 868 728	15:58
WIG-LEKI	2 951,80	0,33%	2 935,75	2 963,17	2 933,95	2 941,98	1 120 918	15:58
WIGmed	19 734,81	0,61%	19 672,94	19 812,01	19 559,63	19 615,79	40 148 220	15:58
WIG-MOTO	7 852,33	-2,12%	8 009,64	8 054,83	7 833,32	8 022,69	1 545 516	15:58
WIG.MS-BAS	21 635,24	2,57%	21 398,97	21 719,83	21 362,75	21 093,06	179 042 874	15:58
WIG.MS-ECM	7 742,05	-0,04%	7 800,33	7 803,46	7 716,35	7 744,82	265 915 676	15:58
WIG.MS-FIN	20 472,36	-0,51%	20 597,02	20 621,33	20 369,94	20 577,44	181 079 186	15:58
WIG-ODZIEZ	11 006,85	1,15%	10 838,81	11 010,32	10 838,81	10 882,14	81 344 234	15:58
WIGtechTR	17 680,54	0,06%	17 694,51	17 815,97	17 640,82	17 670,67	106 470 523	15:58
WIG-Ukrain	566,56	0,65%	559,58	566,56	559,58	562,89	575 181	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,7700	-4,15%	2,8800	2,8800	2,7500	128 445	357 462	15:55	Reklama
08OCTAVA (08N)	0,6900	0,00%	0,6900	0,6900	0,6900	270	186	15:30
11BIT (11B)	157,7000	-0,82%	160,0000	163,2000	155,2000	16 034	2 545 457	15:58
3RGAMES (3RG)	0,7300	0,00%	0,7300	0,7300	0,7020	53 539	38 229	15:49
4MASS (4MS)	4,1500	-0,24%	4,1900	4,1900	4,1000	26 548	110 721	15:54
ABPL (ABE)	97,3000	0,41%	97,0000	97,4000	96,7000	5 304	515 128	15:57
ACAUTOGAZ (ACG)	22,1000	-1,34%	22,3000	22,3000	22,0000	4 778	106 014	15:55
ACTION (ACT)	30,6500	0,99%	30,3500	30,7000	30,3500	5 307	162 195	15:23
ADIUVO (ADV)	0,6520	-3,55%	0,6760	0,6760	0,6400	30 610	20 027	15:39
AGORA (AGO)	9,1600	-1,29%	9,3000	9,3200	9,1400	9 873	90 913	15:17
AGROTON (AGT)	5,5200	2,22%	5,5400	5,5400	5,3000	1 653	8 819	14:24
AIGAMES (ALG)	0,9460	-0,63%	0,9160	0,9460	0,9160	1 795	1 647	13:08
AILLERON (ALL)	15,5000	0,26%	15,4000	15,5000	15,2400	8 574	131 787	15:52
AIRWAY (AWM)	0,3490	-4,64%	0,3600	0,3700	0,3400	439 351	154 396	15:55
ALIOR (ALR)	102,1000	0,10%	102,0500	102,8000	101,7500	68 950	7 039 706	15:58
ALLEGRO (ALE)	30,9750	0,10%	31,2000	31,3400	30,8350	4 300 629	133 515 836	15:58
ALTA (AAT)	1,5100	-4,43%	1,5800	1,6000	1,5000	59 140	89 708	13:54
ALTUSTFI (ALI)	2,8500	3,64%	2,7600	2,8800	2,7600	22 018	61 830	13:09
AMBRA (AMB)	17,5800	1,38%	17,4400	17,6800	17,1000	14 154	246 577	15:58
AMICA (AMC)	64,0000	-3,61%	66,4000	66,5000	62,7000	20 641	1 325 110	15:52
AMPLI (APL)	#0,9000	-5,26%	-	-	-	-	-	15:30
AMREST (EAT)	14,0000	-4,63%	14,6800	14,6800	14,0000	82 202	1 181 158	15:58
ANSWEAR (ANR)	25,8500	0,19%	25,8000	26,0000	25,5000	15 519	399 607	15:46
APATOR (APT)	22,8000	-1,51%	22,9000	23,3000	22,7000	6 347	145 451	15:56
APLISENS (APN)	18,0000	2,86%	18,0000	18,0000	17,2500	2 401	42 928	15:52
APSENERGY (APE)	2,4900	-5,68%	2,6500	2,6500	2,4900	20 508	51 775	15:49
ARCHICOM (ARH)	45,5000	0,22%	45,3000	45,5000	44,4000	1 708	76 697	15:57
ARCTIC (ATC)	8,3500	-0,12%	8,3500	8,4000	8,3500	25 780	215 610	15:44
ARLEN (ARL)	31,1200	-1,36%	31,5600	32,4000	30,6500	34 834	1 094 335	15:35
ARTIFEX (ART)	13,2200	-0,60%	13,3800	13,3800	13,1000	2 380	31 309	15:51
ASBIS (ASB)	29,5600	-0,40%	29,7000	29,8000	29,4000	19 495	576 103	15:56
ASMGROUP (ASM)	0,3700	-4,15%	0,3800	0,3900	0,3640	285 578	106 443	15:58
ASSECOBS (ABS)	84,0000	-1,87%	85,2000	86,0000	83,6000	5 448	458 207	15:47
ASSECOPOL (ACP)	211,0000	4,98%	201,4000	214,6000	199,2000	87 110	18 329 626	15:56
ASSECOSEE (ASE)	63,0000	1,61%	62,0000	64,2000	61,3000	1 601	99 717	15:54
ASTARTA (AST)	44,4000	-1,77%	45,2000	46,0000	44,2500	10 379	467 623	15:41
ATAL (1AT)	56,5000	0,00%	57,0000	57,0000	56,0000	952	53 781	15:19
ATENDE (ATD)	2,8600	1,42%	2,8200	2,8900	2,8200	3 925	11 294	15:53
ATLANTAPL (ATP)	16,8000	-0,88%	16,9500	16,9500	16,8000	423	7 155	12:01
ATLANTIS (ATS)	1,7900	-0,56%	1,8000	1,8000	1,6500	4 790	8 541	15:22
ATMGRUPA (ATG)	3,7600	-2,08%	3,7600	3,8400	3,7400	32 917	124 435	15:47
ATREM (ATR)	50,6000	0,80%	50,6000	50,6000	49,2000	2 230	111 080	15:52
AUTOPARTN (APR)	16,5400	0,24%	16,5400	16,6400	16,4200	45 489	751 351	15:50
BBIDEV (BBD)	5,1000	0,99%	5,0500	5,3500	5,0000	553	2 832	14:16
BENEFIT (BFT)	3 360,0000	-1,18%	3 290,0000	3 400,0000	3 275,0000	24 645	82 407 545	15:58
BEST (BST)	27,0000	0,00%	27,0000	27,0000	27,0000	990	26 730	09:14
BETACOM (BCM)	4,8400	2,54%	4,9000	4,9000	4,6200	5 894	28 792	15:25
BIGCHEESE (BCS)	12,8000	-1,54%	12,5600	12,9000	12,5400	1 466	18 481	14:25
BIOCELTIX (BCX)	93,3000	-1,58%	94,8000	94,8000	92,0000	2 553	238 047	15:56
BIOMAXIMA (BMX)	11,5500	-0,86%	11,7500	11,7500	11,5500	2 008	23 314	15:31
BIOMEDLUB (BML)	3,7200	0,54%	3,7000	3,7600	3,6300	102 116	378 280	15:56
BIOPLANET (BIP)	26,5000	10,88%	23,9000	26,5000	23,0000	7 792	190 217	15:46
BIOTON (BIO)	3,9400	0,25%	3,9000	4,0000	3,9000	47 162	186 325	15:58
BLOOBER (BLO)	27,3000	-2,33%	28,1000	28,5000	27,2500	16 702	465 803	15:58
BNPPPL (BNP)	112,5000	-0,44%	113,0000	114,0000	112,5000	373	42 164	14:56
BOGDANKA (LWB)	18,6000	-4,12%	19,4000	19,4200	18,4000	154 174	2 886 244	15:58
BOOMBIT (BBT)	6,3400	0,32%	6,3200	6,4800	6,3200	3 427	21 918	15:51
BORYSZEW (BRS)	5,7000	-0,70%	5,7800	5,8000	5,6400	23 454	133 700	15:46
BOS	10,0000	-1,77%	10,0000	10,0800	9,8100	37 782	374 980	15:56
BOWIM (BOW)	4,5500	0,00%	4,5400	4,5500	4,5100	464	2 108	12:52
BRAND24 (B24)	55,2000	0,00%	55,2000	55,2000	54,8000	430	23 623	15:58
BUDIMEX (BDX)	608,8000	-0,62%	612,6000	615,6000	605,2000	19 355	11 785 904	15:58
BUMECH (BMC)	15,3600	2,95%	15,1200	16,1400	14,8600	250 809	3 860 813	15:58
CAPITAL (CPA)	0,8050	-5,29%	0,7650	0,8050	0,7650	49 757	39 570	15:34
CAPITEA (CAP)	0,3625	-2,29%	0,3705	0,3705	0,3615	10 150	3 751	15:46
CAPTORTX (CTX)	73,0000	-0,54%	73,0000	74,8000	72,4000	7 146	526 636	15:57
CASPAR (CSR)	4,1800	-2,34%	4,2800	4,2800	4,0800	1 564	6 483	12:43
CAVATINA (CAV)	13,1000	-2,24%	13,2500	13,3500	13,1000	2 317	30 676	15:02
CCC	118,4000	0,47%	117,8000	119,3000	116,4000	394 231	46 348 273	15:58
CCENERGY (CCE)	0,2600	3,17%	0,2600	0,2600	0,2600	3 090	803	15:30
Reklama
CDPROJEKT (CDR)	241,5000	-5,15%	255,5000	255,6000	240,6000	205 142	50 463 039	15:58	Reklama
CDRL (CDL)	9,5000	-2,06%	9,7500	10,2000	9,5000	771	7 519	13:59
CELTIC (CPD)	2,8600	2,14%	2,7100	2,9000	2,7000	10 628	29 740	14:37
CEZ	223,2000	1,82%	220,0000	223,2000	220,0000	90	19 922	15:56
CFI	0,1550	-1,90%	0,1520	0,1550	0,1520	11 535	1 780	15:30
CIGAMES (CIG)	2,6450	-3,29%	2,7200	2,7600	2,6200	438 455	1 172 971	15:53
CITYSERV (CTS)	5,9000	6,31%	5,9000	5,9000	5,9000	20	118	15:30
CLNPHARMA (CLN)	21,4000	-0,23%	21,4500	21,7500	21,3000	7 600	163 409	15:58
CLOUD (CLD)	57,0000	-1,38%	57,6000	57,8000	56,8000	576	32 948	15:47
COALENERG (CLE)	2,6400	-2,22%	2,7200	2,8000	2,5500	103 268	269 708	15:57
COGNOR (COG)	4,8480	-3,04%	5,0000	5,0000	4,8100	619 411	3 044 032	15:58
COLUMBUS (CLC)	5,6200	3,31%	5,5500	5,6900	5,4300	69 728	387 226	15:55
COMP (CMP)	56,4000	5,62%	54,0000	57,0000	54,0000	9 173	510 672	15:57
COMPERIA (CPL)	8,6000	4,24%	8,2000	8,6000	8,2000	25	209	11:53
COMPREMUM (CPR)	0,9500	-4,04%	0,9900	0,9900	0,9400	29 667	28 307	15:26
CORMAY (CRM)	0,3860	-0,52%	0,3810	0,3870	0,3800	21 585	8 238	14:24
CPIEUROPE (CPI)	(66,7500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	408,0000	-1,92%	408,0000	410,0000	394,0000	933	375 971	15:50
CREOTECH (CRI)	373,5000	-0,80%	376,5000	380,0000	372,0000	2 523	945 162	15:58
CYBERFLKS (CBF)	177,0000	-1,56%	180,8000	181,6000	176,8000	4 953	885 898	15:58
CYFRPLSAT (CPS)	11,1750	1,59%	11,0000	11,2000	10,9200	712 335	7 865 404	15:58
CZTOREBKA (CZT)	(0,4540)	-	-	-	-	-	-	15:30
DADELO (DAD)	57,0000	3,64%	54,8000	57,0000	54,6000	2 469	136 902	15:30
DATAWALK (DAT)	90,0000	-3,74%	93,9800	94,6000	89,9000	8 743	797 802	15:56
DBENERGY (DBE)	10,0000	-2,44%	10,4000	10,4000	9,9800	709	7 109	15:39
DEBICA (DBC)	82,0000	-0,36%	82,0000	82,3000	81,8000	513	42 039	15:45
DECORA (DCR)	72,2000	1,69%	71,4000	72,2000	70,2000	1 704	121 924	15:23
DEKPOL (DEK)	81,0000	1,25%	80,0000	81,6000	79,0000	976	78 213	15:44
DELKO (DEL)	6,8800	1,47%	6,7800	6,8800	6,7800	8 785	59 824	15:51
DEVELIA (DVL)	8,0700	-1,94%	8,2700	8,3800	8,0700	141 848	1 160 170	15:57
DGA	29,0000	0,00%	29,0000	29,0000	29,0000	4	116	12:49
DIAG (DIA)	168,1500	4,80%	160,4500	169,3500	155,0000	155 676	25 310 005	15:58
DIGITANET (DIG)	137,0000	1,48%	133,0000	138,0000	126,2000	27 985	3 649 164	15:58
DIGITREE (DTR)	11,1000	-2,63%	11,1000	11,1000	11,1000	5	56	09:12
DINOPL (DNP)	38,4900	-0,36%	38,7500	39,0900	38,1300	2 622 463	100 847 644	15:58
DMGROUP (DMG)	2,8500	-2,06%	2,9100	2,9100	2,8300	2 263	6 483	15:34
DOMDEV (DOM)	265,0000	-0,38%	267,5000	269,5000	260,0000	1 435	378 434	15:53
DRAGOENT (DGE)	21,5000	-0,46%	21,2000	21,5000	20,4000	170	3 588	14:59
ECBSA (ECB)	23,4000	-3,90%	24,0500	24,3000	22,6000	4 953	115 903	15:55
ECHO (ECH)	4,7100	-1,46%	4,7700	4,7700	4,6800	47 299	223 606	15:53
EDINVEST (EDI)	6,9000	1,47%	6,7600	6,9000	6,7200	630	4 269	15:21
EFEKT (EFK)	5,4500	0,00%	5,4500	5,4500	5,4500	220	1 199	15:30
EKOEXPORT (EEX)	#0,1990	-87,79%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	40,3000	0,25%	40,3000	40,7500	39,2000	26 462	1 061 128	15:57
ELKOP (EKP)	1,8450	2,50%	1,8000	1,8450	1,7600	2 548	4 600	12:39
ENAP (ENP)	2,9200	2,82%	2,9200	2,9200	2,9200	1	3	15:30
ENEA (ENA)	19,3600	0,78%	19,4000	19,7000	19,2100	271 832	5 253 018	15:57
ENELMED (ENE)	18,3000	-1,08%	18,3000	18,3000	18,3000	2	37	09:06
ENERGA (ENG)	18,9000	0,00%	18,9200	19,0000	18,9000	124 312	2 354 122	15:54
ENERGOINS (ENI)	2,4200	1,68%	2,3700	2,5000	2,3500	40 240	96 615	15:46
ENTER (ENT)	53,6000	-0,56%	53,9000	54,0000	53,5000	2 397	128 839	15:58
EQUNICO (EQU)	0,9340	0,43%	0,9340	0,9340	0,9340	1 121	1 047	10:20
ERBUD (ERB)	27,7500	0,36%	27,6500	28,2500	27,6500	1 689	47 147	15:42
ERG	(39,4000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,6000	-0,84%	35,3000	35,9000	35,3000	547	19 461	15:22
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,6000	-2,14%	1,6350	1,6500	1,6000	20 847	33 764	15:38
EUROCASH (EUR)	7,1300	0,00%	7,1850	7,2200	7,1200	97 174	695 365	15:57
EUROHOLD (EHG)	(3,0000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	29,1000	-2,35%	29,8000	29,8000	29,1000	7 247	212 960	15:48
FABRITY (FAB)	25,6000	0,00%	25,6000	25,6000	25,0000	906	22 945	15:38
FASING (FSG)	13,0000	1,56%	12,7000	13,0000	12,7000	831	10 732	15:34
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,5000	0,00%	12,5000	12,5000	12,5000	2	25	09:06
FERRO (FRO)	27,1000	0,74%	27,0000	27,4000	26,9000	7 241	196 321	15:55
FMG	80,0000	-1,23%	81,0000	81,0000	79,4000	87	6 966	15:29
FON	0,2450	-1,21%	0,2500	0,2520	0,2450	44 061	10 838	14:53
FOODHUB (FHB)	(2,7500)	-	-	-	-	-	-	09:00
FORTE SA (FTE)	20,5000	-0,49%	20,5000	20,6000	20,3000	13 928	284 684	15:57
GAMEOPS (GOP)	10,5800	-5,54%	11,2000	11,2000	10,5000	9 137	97 991	15:54
Reklama
GAMFACTOR (GIF)	6,4200	0,63%	6,6000	6,6000	6,3800	6 399	41 036	15:33	Reklama
GENOMTEC (GMT)	4,4800	1,24%	4,4250	4,5100	4,4000	16 446	73 332	15:51
GETIN (GTN)	0,5510	-1,96%	0,5460	0,5630	0,5460	102 695	56 798	15:51
GOBARTO (GOB)	21,1000	-0,94%	21,1000	21,1000	21,1000	162	3 418	15:30
GPW	64,1000	2,23%	62,7000	64,2000	62,7000	17 315	1 097 395	15:58
GREENX (GRX)	2,0200	-0,59%	2,0360	2,0480	2,0180	213 280	433 036	15:54
GRENEVIA (GEA)	3,1400	-3,24%	3,2400	3,3100	3,1400	39 856	127 466	15:23
GRODNO (GRN)	9,7200	-1,02%	9,8200	9,8200	9,5200	10 777	104 551	15:04
GRUPAAZOTY (ATT)	17,0900	-2,62%	17,5000	17,5400	16,9400	344 660	5 918 200	15:58
GRUPRACUJ (GPP)	53,1000	0,00%	53,1000	53,3000	52,0000	3 246	171 487	15:48
GTC	3,1500	-0,94%	3,1700	3,2100	3,1500	4 234	13 465	15:18
HANDLOWY (BHW)	100,6000	-0,40%	101,0000	101,8000	100,0000	15 710	1 578 759	15:56
HARPER (HRP)	5,8600	-1,35%	5,9000	5,9000	5,6400	4 220	24 221	14:50
HELIO (HEL)	33,0000	1,23%	33,0000	33,0000	33,0000	202	6 666	12:42
HERKULES (HRS)	1,3100	0,77%	1,3100	1,3100	1,2600	6 838	8 928	15:00
HUUUGE-S144 (HUGE)	24,1500	0,21%	24,4500	24,5000	24,0000	23 819	573 260	15:42
HYDROTOR (HDR)	14,3000	1,42%	14,1000	14,3500	14,1000	100	1 430	12:31
IALBGR (IAG)	(0,2980)	-	-	-	-	-	-	15:30
IBSM (IBS)	61,6000	-4,05%	67,8000	67,8000	61,6000	11	684	12:30
IDMPL (IDM)	0,5000	0,00%	0,5000	0,5000	0,5000	31	16	12:56
IFCAPITAL (IFC)	#0,0310	-99,42%	-	-	-	-	-	13:17
IFIRMA (IFI)	29,9000	0,84%	29,6500	30,0000	29,5000	1 226	36 486	15:52
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:31
IMCOMPANY (IMC)	29,7000	2,77%	28,9000	29,7000	28,3000	2 082	60 758	14:55
IMMOBILE (GKI)	3,4100	-0,29%	3,4600	3,4600	3,3600	5 013	17 148	14:27
IMPERIO (IMP)	1,3600	-2,86%	1,3600	1,3600	1,3600	329	447	14:06
IMS	3,0200	1,34%	2,9800	3,0400	2,9700	18 468	55 143	14:29
INC	1,7250	-1,99%	1,7600	1,7600	1,6600	21 468	36 630	13:30
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	15:30
INGBSK (ING)	337,0000	-0,59%	340,0000	344,0000	335,5000	116 902	40 175 356	15:50
INPRO (INP)	8,5000	0,00%	8,5000	8,5000	8,5000	59	502	09:00
INSTALKRK (INK)	35,7000	-0,56%	35,8000	35,9000	35,0000	2 687	95 183	15:31
INTERAOLT (IRL)	#0,1600	-98,37%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,0000	0,00%	2,0000	2,1600	1,9500	2 993	5 992	13:51
INTERCARS (CAR)	547,0000	-2,84%	562,0000	565,0000	546,0000	1 199	661 699	15:56
INTERSPPL (IPO)	0,4870	1,46%	0,4880	0,4880	0,4660	340	162	15:12
INTROL (INL)	6,8800	-1,43%	6,9800	6,9800	6,8800	689	4 798	15:40
IPOPEMA (IPE)	3,0700	-4,06%	3,2200	3,2200	3,0700	9 637	30 221	13:17
IZOBLOK (IZB)	24,8000	0,00%	24,8000	24,8000	24,8000	123	3 050	15:30
IZOLACJA (IZO)	3,9200	0,51%	3,9500	3,9500	3,9200	110	432	13:53
IZOSTAL (IZS)	3,2100	0,00%	3,2200	3,2200	3,1700	21 128	67 415	15:54
JRH	5,5000	0,36%	5,4000	5,5000	5,3200	726	3 942	14:33
JSW	22,6600	0,04%	22,7500	22,9600	22,5500	263 582	5 986 316	15:55
JWWINVEST (JWW)	3,1400	1,29%	3,1300	3,1400	3,1300	1 015	3 185	14:33
KCI	0,9380	-0,21%	0,9400	0,9460	0,9100	11 900	11 009	12:20
KDMSHIPING (KDM)	#0,7000	-50,00%	-	-	-	-	-	15:30
KERNEL (KER)	20,8000	-2,35%	21,2000	21,2000	20,3500	4 000	82 182	15:53
KETY (KTY)	935,0000	-2,35%	959,5000	971,0000	933,5000	11 102	10 508 608	15:58
KGHM (KGH)	232,7000	3,38%	228,2000	235,0000	228,2000	518 808	120 231 871	15:58
KGL	12,0000	0,00%	12,0000	12,0000	12,0000	1	12	09:00
KINOPOL (KPL)	19,5500	-2,74%	20,1000	20,1000	19,4000	4 659	91 385	15:49
KOGENERA (KGN)	63,9000	-0,78%	64,4000	64,6000	63,0000	4 787	306 382	15:37
KOMPAP (KMP)	24,0000	0,00%	24,8000	24,8000	24,0000	202	4 850	10:32
KOMPUTRON (KOM)	7,0000	4,48%	6,7000	7,0400	6,6800	9 550	66 358	15:50
KPPD (KPD)	22,8000	0,00%	22,8000	22,8000	22,8000	20	456	11:03
KRAKCHEM (KCH)	0,6600	17,86%	0,6000	0,6700	0,6000	296 626	183 540	15:33
KRKA (KRK)	866,0000	0,23%	860,0000	866,0000	854,0000	7	6 020	13:47
KRUK (KRU)	470,1000	1,16%	470,0000	476,9000	464,4000	22 243	10 427 413	15:58
KRVITAMIN (KVT)	(10,3500)	-	-	-	-	-	-	09:00
KSGAGRO (KSG)	3,8100	-0,78%	3,8200	3,8200	3,7100	744	2 792	13:27
LARQ (LRQ)	1,8050	-2,43%	1,8600	1,8600	1,8050	375	677	11:56
LENA (LEN)	2,6600	-0,37%	2,6900	2,6900	2,6500	8 568	22 811	15:44
LENTEX (LTX)	6,9800	-0,85%	7,0400	7,0400	6,9800	951	6 671	09:30
LESS (LES)	0,2260	-2,59%	0,2270	0,2320	0,2260	5 946	1 347	13:15
LIBET (LBT)	1,5250	8,93%	1,4850	1,5250	1,4850	46	70	09:12
LOKUM (LKD)	(22,1000)	-	-	-	-	-	-	09:00
LPP	17 185,0000	1,42%	16 945,0000	17 230,0000	16 820,0000	1 804	30 878 330	15:56
LSISOFT (LSI)	29,6000	0,68%	29,4000	29,8000	29,4000	477	14 076	15:37
LUBAWA (LBW)	8,9300	0,68%	8,8800	8,9900	8,7850	164 392	1 459 278	15:58
MABION (MAB)	7,1500	1,85%	7,0000	7,1600	6,9800	52 591	372 601	15:56
Reklama
MAKARONPL (MAK)	22,6000	-1,74%	23,0000	23,0500	22,4000	2 168	49 007	15:56	Reklama
MANGATA (MGT)	59,0000	-1,67%	60,0000	60,0000	58,2000	1 226	72 703	15:51
MANYDEV (MAN)	#0,6100	-0,97%	-	-	-	-	-	15:30
MARVIPOL (MVP)	8,6000	0,47%	8,6400	8,6400	8,5600	2 737	23 492	15:28
MAXCOM (MXC)	4,9200	-1,20%	4,9800	4,9800	4,9200	65	321	15:18
MBANK (MBK)	1 001,0000	-0,60%	1 012,0000	1 012,0000	998,0000	6 955	6 973 352	15:56
MBWS (MBW)	12,5000	4,17%	12,5000	12,5000	12,5000	2	25	09:02
MCI	28,3000	0,00%	28,5000	28,6000	28,0000	1 408	39 649	15:25
MDIENERGIA (MDI)	0,8300	-2,35%	0,8500	0,8580	0,8200	8 588	7 129	15:51
MEDICALG (MDG)	33,0500	2,01%	32,8500	33,0500	31,3500	74 327	2 377 932	15:58
MEDINICE (ICE)	12,7600	3,74%	12,4000	13,2000	12,4000	126 564	1 631 633	15:56
MEGARON (MEG)	6,2500	16,82%	5,8500	6,2500	5,8500	101	591	15:30
MENNICA (MNC)	37,7000	1,62%	37,0000	37,7000	37,0000	1 784	66 704	15:42
MERCATOR (MRC)	38,8000	-0,13%	38,6000	39,5000	38,4500	5 389	209 343	15:57
MERCOR (MCR)	20,8000	-0,95%	20,9000	20,9000	20,4000	4 289	88 567	15:23
MEXPOLSKA (MEX)	3,5300	-2,75%	3,6300	3,6300	3,4100	529	1 862	15:48
MFO	33,6000	-2,33%	34,4000	34,4000	33,6000	1 776	59 936	15:29
MILKILAND (MLK)	1,8050	-0,82%	1,8200	1,8200	1,7550	19 893	35 189	15:56
MILLENNIUM (MIL)	14,9100	-0,40%	14,9300	15,0900	14,8200	314 946	4 690 685	15:57
MIRACULUM (MIR)	0,6700	-6,94%	0,6900	0,7180	0,6700	36 555	25 125	14:31
MIRBUD (MRB)	14,2200	1,57%	14,0000	14,2900	13,9100	49 865	703 373	15:58
MLPGROUP (MLG)	84,8000	3,41%	82,4000	87,0000	82,0000	2 916	245 271	15:57
MLSYSTEM (MLS)	15,4600	1,31%	15,2600	15,5000	15,0400	2 386	36 454	14:51
MOBRUK (MBR)	312,5000	-1,42%	318,0000	323,0000	303,5000	11 719	3 706 856	15:58
MOJ	1,4600	-0,68%	1,4600	1,4600	1,4600	1 818	2 654	13:15
MOL	32,9200	0,00%	32,9000	32,9200	32,9000	231	7 603	15:44
MOLECURE (MOC)	7,2300	0,14%	7,4000	7,4900	7,1500	42 790	314 948	15:54
MONNARI (MON)	5,5000	4,56%	5,3000	5,5600	5,2800	73 003	396 637	15:23
MOSTALPLC (MSP)	15,0000	0,00%	15,0500	15,1000	14,7500	230	3 433	15:36
MOSTALWAR (MSW)	6,8200	-0,29%	6,8400	6,9600	6,7400	29 409	199 348	15:38
MOSTALZAB (MSZ)	6,5400	0,15%	6,5000	6,6100	6,4600	40 190	263 293	15:30
MOVIEGAME (MOV)	9,8900	0,41%	9,6100	10,0000	9,6000	5 101	50 139	14:17
MURAPOL (MUR)	39,8000	0,25%	39,9000	40,0000	39,5500	8 532	340 163	15:58
MUZA (MZA)	8,7000	-2,47%	8,6000	8,7000	8,5000	1 906	16 245	15:48
MWTRADE (MWT)	3,1800	-0,63%	3,1800	3,1800	3,1800	2	6	10:19
NANOGROUP (NNG)	2,7100	-2,17%	2,8450	2,8450	2,6450	71 157	191 029	15:50
NEUCA (NEU)	817,0000	-0,73%	829,0000	831,0000	809,0000	1 249	1 023 961	15:53
NEWAG (NWG)	99,9000	-0,30%	100,0000	100,2000	99,0000	3 276	326 679	15:58
NEXITY (NXG)	(2,0000)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	93,4000	-0,85%	93,8000	94,2000	93,0000	1 044	97 604	15:51
NOVATURAS (NTU)	5,4000	-10,00%	5,4000	5,4000	5,4000	200	1 080	13:35
NOVAVISGR (NVG)	1,1000	7,00%	1,1100	1,1100	1,0620	26 087	28 260	12:38
NOVITA (NVT)	112,5000	1,81%	110,5000	114,0000	109,5000	2 192	247 694	15:53
NTCAPITAL (NTC)	0,4990	2,25%	0,4880	0,4990	0,4870	2 055	1 025	10:57
NTTSYSTEM (NTT)	9,0400	2,03%	8,8400	9,0400	8,8400	3 610	32 250	15:47
ODLEWNIE (ODL)	9,9600	3,97%	9,5800	9,9800	9,5200	12 429	121 999	15:14
ONDE (OND)	9,0000	-0,44%	9,1200	9,1200	8,9200	10 139	91 621	15:34
ONESANO (ONO)	0,8700	1,16%	0,8600	0,8780	0,8000	9 203	7 754	14:36
OPONEO.PL (OPN)	88,6000	-0,45%	89,0000	89,6000	88,6000	11 187	995 628	15:53
OPTEAM (OPM)	3,2000	-2,44%	3,2400	3,2400	3,1600	882	2 801	15:29
ORANGEPL (OPL)	9,6140	-0,99%	9,6500	9,7500	9,5980	422 006	4 073 677	15:58
ORCOGROUP (OPG)	(4,1000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	35,6000	-3,78%	35,6000	35,6000	35,6000	15	534	15:30
OTLOG (OTS)	12,0200	-3,69%	12,4800	12,5000	12,0000	5 737	69 967	15:45
OTMUCHOW (OTM)	4,4500	0,00%	4,4500	4,4600	4,4500	1 887	8 404	11:43
PANOVA (NVA)	15,6000	-0,32%	15,7500	15,8000	15,6000	1 195	18 695	15:07
PASSUS (PAS)	96,2000	-1,03%	97,6000	98,0000	94,6000	2 404	231 722	15:47
PATENTUS (PAT)	3,1000	-0,32%	3,0600	3,1000	3,0100	9 544	29 074	14:54
PBG	#0,0130	-27,78%	-	-	-	-	-	14:39
PBSFINANSE (PBF)	0,5250	-17,32%	0,5800	0,5800	0,5250	21 033	11 842	15:30
PCCEXOL (PCX)	2,3200	-1,69%	2,3500	2,3600	2,3200	49 209	114 712	15:55
PCCROKITA (PCR)	66,0000	-0,45%	66,3000	66,6000	66,0000	4 492	297 071	15:40
PCFGROUP (PCF)	3,0200	-1,31%	3,0900	3,1000	2,9800	27 023	82 443	15:50
PEKABEX (PBX)	12,0000	-3,61%	12,4000	12,5500	11,8500	8 545	103 920	15:58
PEKAO (PEO)	196,7000	-0,66%	198,0000	198,6500	195,9500	176 431	34 744 295	15:58
PEPCO (PCO)	28,1400	1,04%	27,9900	28,4000	27,7100	459 644	12 900 695	15:58
PEPEES (PPS)	0,9000	-3,74%	0,9350	0,9350	0,8950	3 615	3 257	15:27
PGE	8,6360	0,30%	8,5700	8,7580	8,4800	3 437 031	29 549 523	15:58
PGFGROUP (PGV)	0,5320	0,76%	0,5080	0,5380	0,5020	2 974	1 510	14:33
PHARMENA (PHR)	3,1000	4,03%	3,0000	3,1000	2,9900	3 178	9 737	14:08
Reklama
PHN	9,9200	-0,20%	9,9200	9,9200	9,9200	10	99	09:06	Reklama
PHOTON (PEN)	1,9150	0,26%	1,9000	1,9300	1,8700	8 938	16 994	15:54
PKNORLEN (PKN)	91,2500	-0,46%	91,8000	92,0600	90,6400	834 076	76 164 444	15:58
PKOBP (PKO)	77,2800	-0,49%	77,7600	77,9000	76,7000	1 290 813	99 863 950	15:58
PKPCARGO (PKP)	13,4000	13,56%	11,8000	13,7800	11,2200	961 096	12 028 923	15:58
PLAYWAY (PLW)	247,0000	2,92%	238,0000	250,0000	237,0000	8 585	2 094 083	15:58
PLAZACNTR (PLZ)	2,4000	0,00%	2,4000	2,4000	2,4000	66	158	13:57
PMPG (PGM)	1,6550	-4,61%	1,7400	1,7400	1,6550	812	1 370	12:52
POLENERGIA (PEP)	56,2000	-2,09%	57,4000	57,6000	56,0000	1 219	68 854	14:56
POLICE (PCE)	8,1600	1,49%	8,0400	8,1600	8,0000	827	6 668	15:13
POLIMEXMS (PXM)	7,0400	16,94%	6,0500	7,1800	6,0400	5 542 641	37 752 802	15:58
POLTREG (PTG)	25,2000	-2,70%	25,5000	25,5000	24,9000	10 974	275 007	15:20
POLWAX (PWX)	1,2700	-3,42%	1,3100	1,3100	1,2700	47 588	61 493	15:53
PRAGMAINK (PRI)	3,1600	0,00%	3,1600	3,1600	3,0200	3 973	12 179	11:56
PRIMAMODA (PMA)	#0,7600	-9,52%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,0000	2,80%	22,6000	22,6000	22,0000	34	760	13:31
PROJPRZEM (PJP)	14,8000	2,07%	14,5000	14,8500	14,2000	2 438	35 164	15:57
PROTEKTOR (PRT)	1,1100	-1,77%	1,1300	1,1300	1,0900	45 642	50 536	15:56
PTWP (PTW)	134,0000	0,00%	135,0000	135,0000	132,0000	18	2 407	12:56
PULAWY (ZAP)	49,6000	-2,75%	49,7000	51,0000	49,1000	958	47 865	15:52
PURE (PUR)	4,1900	-0,71%	4,2200	4,3500	4,1220	28 601	120 439	15:51
PZU	62,8800	-0,57%	63,3000	63,3600	62,6200	535 999	33 720 715	15:58
QNATECHNO (QNA)	27,9000	5,68%	26,7000	28,5000	26,7000	1 233	34 326	15:57
QUANTUM (QNT)	#22,6000	-22,07%	-	-	-	-	-	15:30
QUERCUS (QRS)	13,0000	-0,76%	13,1000	13,1000	12,7000	1 699	21 822	15:55
RAEN (RAE)	0,6000	-1,96%	0,5980	0,6300	0,5980	53 591	32 829	15:31
RAFAMET (RAF)	48,0000	-2,04%	49,0000	49,0000	48,0000	279	13 485	15:45
RAINBOW (RBW)	132,3000	-0,68%	134,2000	134,6000	132,0000	24 565	3 277 787	15:58
RANKPROGR (RNK)	4,5100	0,22%	4,4300	4,5100	4,4300	2 135	9 467	13:16
RAWLPLUG (RWL)	12,9500	0,00%	13,0000	13,0000	12,9500	39	505	10:53
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0550	0,00%	-	-	-	-	-	14:48
REINO (RNC)	0,8200	3,80%	0,8200	0,8200	0,8200	2	2	09:02
RELPOL (RLP)	5,0600	0,40%	5,0400	5,0600	5,0000	2 991	15 072	15:06
REMAK (RMK)	11,8000	0,00%	11,4500	11,8000	11,4500	9	105	11:15
RENDER (RND)	73,0000	0,83%	74,0000	74,0000	72,8000	149	10 907	15:37
ROPCZYCE (RPC)	23,5000	0,86%	23,4000	23,5000	23,3000	2 045	47 864	14:36
RYVU (RVU)	30,5500	6,26%	29,0000	30,9000	28,5500	107 441	3 235 575	15:57
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:37
SANOK (SNK)	19,9000	-0,50%	20,0000	20,0000	19,6500	1 335	26 453	15:44
SANPL (SPL)	479,7000	-0,48%	485,0000	485,0000	476,5000	48 436	23 258 923	15:57
SANTANDER (SAN)	40,5150	0,91%	40,7000	40,8000	40,1500	307	12 469	14:54
SANWIL (SNW)	1,3100	-4,73%	1,3500	1,3600	1,3050	8 653	11 401	14:18
SCPFL (SCP)	147,2000	0,55%	146,4000	147,8000	146,0000	5 210	764 585	15:57
SECOGROUP (SWG)	29,8000	-0,67%	29,8000	29,8000	29,8000	564	16 807	11:20
SEKO (SEK)	8,7200	0,00%	8,7400	8,8000	8,6200	1 827	15 963	15:33
SELENAFM (SEL)	41,8000	-0,48%	42,3000	42,8000	41,2000	4 906	206 135	15:18
SELVITA (SLV)	46,2000	-0,22%	46,5000	47,2000	45,8000	13 485	626 600	15:53
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	15:30
SFINKS (SFS)	0,3800	-2,31%	0,3870	0,3920	0,3740	41 526	15 927	15:57
SHOPER (SHO)	49,0000	1,45%	48,3000	49,0000	47,9000	60 617	2 942 983	15:58
SILVAIR-REGS (SVRS)	10,4000	0,00%	10,6000	10,6000	9,9500	331	3 303	15:12
SILVANO (SFG)	(5,0000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7260	-1,26%	1,7480	1,7880	1,7120	9 878	17 109	15:56
SKARBIEC (SKH)	30,8000	-1,91%	31,8000	31,8000	30,0000	2 747	83 567	15:36
SKYLINE (SKL)	(1,4400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	0,00%	82,2000	82,2000	81,0000	129	10 477	15:58
SOHODEV (SHD)	0,4060	0,00%	0,4060	0,4060	0,4060	650	264	15:30
SONEL (SON)	15,3000	0,00%	15,5000	15,5000	15,3000	765	11 799	15:45
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	546,0000	-1,44%	542,0000	556,0000	542,0000	229	125 932	15:52
STALEXP (STX)	3,0450	-0,33%	3,0500	3,0750	3,0450	154 697	472 277	15:58
STALPROD (STP)	242,0000	-2,42%	243,0000	245,0000	240,0000	256	61 989	15:58
STALPROFI (STF)	7,9200	-1,00%	7,9800	7,9800	7,9000	3 485	27 606	15:58
STAPORKOW (ZUK)	4,6000	-2,13%	4,7000	4,8000	4,6000	13 202	61 556	15:47
STARHEDGE (SHG)	0,2680	2,29%	0,2680	0,2680	0,2680	115	31	15:30
SUNEX (SNX)	4,1000	-0,24%	4,1200	4,1200	4,0600	7 947	32 472	15:56
SYGNITY (SGN)	98,6000	-1,20%	100,0000	100,0000	98,6000	2 526	251 089	15:38
SYNEKTIK (SNT)	270,6000	0,00%	273,0000	277,8000	269,6000	6 937	1 894 211	15:58
Reklama
TALEX (TLX)	19,7000	0,51%	19,6000	19,7000	19,6000	13	255	11:59	Reklama
TARCZYNSKI (TAR)	121,0000	-0,41%	121,5000	122,5000	119,0000	235	28 461	15:58
TATRY (TMR)	86,5000	0,00%	89,0000	89,0000	86,5000	4	351	15:09
TAURONPE (TPE)	8,7360	2,97%	8,5500	8,8100	8,4880	2 085 292	18 171 829	15:58
TBULL (TBL)	3,2600	-9,44%	3,2600	3,2600	3,2600	330	1 076	15:30
TENDERHUT (THG)	6,2400	1,30%	6,1600	6,2400	6,1600	660	4 088	14:17
TERMOREX (TRR)	0,6850	0,00%	0,6850	0,6850	0,6850	1 065	730	09:47
TESGAS (TSG)	2,4900	0,00%	2,5200	2,5200	2,4900	707	1 760	15:25
TEXT (TXT)	40,1200	-0,05%	40,1400	40,5800	39,9000	73 306	2 946 569	15:57
TORPOL (TOR)	59,4000	-2,46%	61,0000	61,0000	59,4000	18 723	1 127 764	15:55
TOWERINV (TOW)	#0,0360	-98,47%	-	-	-	-	-	15:30
TOYA (TOA)	9,8900	2,28%	9,6700	9,9600	9,6600	53 154	521 088	15:57
TRAKCJA (TRK)	3,1500	4,83%	3,0050	3,2300	3,0050	453 250	1 435 634	15:45
TRANSPOL (TRN)	3,8000	-0,78%	3,8000	3,8000	3,7300	390	1 456	15:30
TRITON (TRI)	(3,5600)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	89,0000	-0,11%	89,1000	91,8000	88,9000	7 505	677 173	15:47
ULMA (ULM)	58,0000	-0,85%	58,0000	58,0000	58,0000	2	116	12:16
ULTGAMES (ULG)	12,1000	-2,42%	11,9000	12,2500	11,9000	4 054	48 586	15:49
UNFOLD (UNF)	1,5100	-2,58%	1,6000	1,6000	1,5100	20	31	13:11
UNIBEP (UNI)	13,3000	0,00%	13,4000	13,5500	13,0000	8 926	118 376	15:57
UNICREDIT (UCG)	(279,0000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	6,7800	-0,29%	6,8600	7,2000	6,5400	11 984	82 032	15:58
UNIMOT (UNT)	131,6000	-1,05%	133,8000	133,8000	131,0000	1 904	252 406	15:55
URTESTE (URT)	36,7000	4,86%	35,9000	38,6000	35,5000	1 657	60 506	15:44
VERCOM (VRC)	121,0000	-0,82%	120,8000	121,8000	120,6000	1 494	181 411	15:32
VIGOPHOTN (VGO)	456,0000	-1,51%	460,0000	462,0000	451,0000	136	61 972	15:34
VINDEXUS (VIN)	12,4500	1,63%	12,1500	12,8000	12,1500	9 390	116 919	13:44
VISTAL (VTL)	#0,0985	-83,58%	-	-	-	-	-	15:30
VIVID (VVD)	0,8320	-2,12%	0,8640	0,8640	0,8320	13 928	11 645	14:27
VOTUM (VOT)	47,4500	0,53%	47,2000	47,5500	47,1500	8 887	420 854	15:58
VOXEL (VOX)	133,2000	0,00%	131,6000	133,2000	130,8000	1 738	229 681	15:58
VRG	5,0600	0,80%	5,0200	5,2000	4,9900	96 169	485 729	15:44
WARIMPEX (WXF)	2,4100	-2,43%	2,4900	2,4900	2,4000	9 669	23 641	15:19
WASKO (WAS)	1,7150	0,88%	1,7000	1,7150	1,7000	7 056	12 004	12:51
WAWEL (WWL)	694,0000	1,17%	686,0000	694,0000	684,0000	3	2 064	13:48
WIELTON (WLT)	5,9900	0,50%	5,9300	5,9900	5,8600	60 948	361 129	15:57
WIKANA (WIK)	7,1000	-3,40%	6,9500	7,1000	6,9500	172	1 204	13:03
WIRTUALNA (WPL)	61,6000	0,98%	61,0000	62,1000	61,0000	21 194	1 304 155	15:58
WITTCHEN (WTN)	15,9600	-0,62%	16,1800	16,1800	15,8200	27 885	445 329	15:55
XPLUS (XPL)	2,3500	0,00%	2,3400	2,3500	2,2600	520	1 214	15:03
XTPL (XTP)	80,5000	2,16%	79,1000	81,8000	79,1000	2 245	181 751	15:49
XTRADEBDM (XTB)	69,0000	-0,43%	69,5000	69,8800	68,5800	82 896	5 710 521	15:58
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	22,3700	-0,22%	22,6000	22,7200	22,3000	806 521	18 082 780	15:57
ZAMET (ZMT)	0,7560	1,34%	0,7480	0,7560	0,7480	11 670	8 766	13:49
ZEPAK (ZEP)	17,7000	-3,28%	18,2200	18,6400	17,1000	47 223	828 756	15:58
ZREMB (ZRE)	8,5200	0,24%	8,5000	8,5300	8,4100	13 503	114 446	15:55
ZUE	10,4000	-3,26%	10,4000	10,4000	10,4000	396	4 118	13:20

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.