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	110 788,17	-1,55%	111 569,44	111 897,56	110 598,74	112 532,48	840 914 575	15:06
WIG20	2 971,15	-1,49%	2 987,38	2 996,89	2 957,32	3 016,16	714 363 933	15:21
WIG30	3 831,95	-1,50%	3 850,05	3 867,17	3 816,24	3 890,28	770 933 599	15:21
mWIG40	7 994,88	-1,48%	8 100,58	8 100,58	7 991,69	8 114,62	112 897 218	15:06
sWIG80	29 470,11	-1,09%	29 829,52	29 841,12	29 452,99	29 795,89	30 313 442	15:06
WIG-BANKI	17 528,61	-2,05%	17 698,00	17 748,09	17 484,86	17 895,04	168 960 515	15:06
WIG-BUDOW	8 601,65	-0,39%	8 622,50	8 668,33	8 576,68	8 635,05	17 705 012	15:06
WIG-CHEMIA	7 927,79	-0,58%	7 989,19	7 993,04	7 875,05	7 974,25	1 135 873	15:06
WIG-ENERG	4 773,10	-2,18%	4 818,84	4 840,53	4 759,28	4 879,37	28 122 235	15:06
WIG-INFO	9 171,97	-1,78%	9 299,36	9 338,13	9 171,73	9 338,03	13 907 380	15:06
WIG-MEDIA	5 943,50	-0,42%	5 972,76	5 985,36	5 903,55	5 968,29	5 031 762	15:06
WIG-NRCHOM	5 674,14	-1,23%	5 752,20	5 752,69	5 639,15	5 744,57	3 614 648	15:06
WIG-PALIWA	12 104,75	-0,40%	12 044,46	12 149,11	12 014,11	12 152,98	65 824 459	15:06
WIG-Poland	116 204,29	-1,04%	116 204,29	116 204,29	116 204,29	117 426,65	810 255 498	11:15
WIG-SPOZYW	2 945,08	-0,35%	2 975,66	2 975,74	2 927,89	2 955,41	666 736	15:06
WIG20lev	593,50	-3,26%	601,69	605,56	589,46	613,47	686 325 123	15:06
WIG20short	2 900,45	1,65%	2 881,40	2 909,84	2 872,40	2 853,49	686 325 123	15:06
GPWB-B1Y3Y	1 290,51	-0,01%	1 290,51	1 290,51	1 290,51	1 290,65	-	10:15
GPWB-B1Y4Y	1 294,80	-0,02%	1 294,80	1 294,80	1 294,80	1 295,12	-	10:15
GPWB-B1Y5Y	1 300,05	-0,04%	1 300,05	1 300,05	1 300,05	1 300,52	-	10:15
GPWB-B3Y5Y	1 312,10	-0,05%	1 312,10	1 312,10	1 312,10	1 312,77	-	10:15
GPWB-B5Y	1 310,56	-0,13%	1 310,56	1 310,56	1 310,56	1 312,30	-	10:15
GPWB-BWZ	1 298,59	0,01%	1 298,59	1 298,59	1 298,59	1 298,50	-	10:15
INNOVATOR	1 679,38	-1,15%	1 679,38	1 679,38	1 679,38	1 698,86	137 439 241	11:15
mWIG40TR	12 433,71	-1,46%	12 598,08	12 598,08	12 428,74	12 617,35	112 897 218	15:06
mWIG40TRlv	19 217,87	-2,92%	19 733,66	19 733,66	19 202,28	19 796,45	112 897 218	15:06
mWIG40TRsh	2 372,95	1,48%	2 342,49	2 373,87	2 342,49	2 338,37	112 897 218	15:06
sWIG80dvp	902,14	0,00%	902,14	902,14	902,14	902,14	30 434 896	11:00
sWIG80TR	45 967,09	-1,09%	46 527,69	46 545,78	45 940,39	46 475,23	30 313 442	15:06
WIG140	2 150,21	-1,56%	2 165,07	2 171,68	2 146,29	2 184,28	829 535 783	15:06
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	687 605 482	11:00
WIG20TR	6 559,43	-1,62%	6 603,10	6 624,94	6 537,48	6 667,55	686 325 123	15:06
WIG20TRlev	5 782,61	-3,25%	5 860,90	5 900,06	5 743,25	5 977,15	686 325 123	15:06
WIG20TRsht	2 631,92	1,64%	2 614,96	2 640,45	2 606,48	2 589,33	686 325 123	15:06
WIG30TR	8 265,22	-1,65%	8 317,17	8 354,16	8 244,13	8 404,09	743 775 866	15:06
WIG-CEE	2 510,83	0,41%	2 510,83	2 510,83	2 510,83	2 500,62	462 548	11:15
WIGdiv	2 463,74	-1,26%	2 488,66	2 492,88	2 458,80	2 495,07	125 193 689	15:06
WIGdivplus	2 270,03	-1,46%	2 286,21	2 293,90	2 264,02	2 303,67	258 980 683	15:06
WIG.GAMES	17 797,25	-1,39%	17 875,90	18 011,27	17 743,22	18 048,51	35 304 332	15:06
WIG-GORNIC	6 109,13	-3,54%	6 210,68	6 226,32	6 083,50	6 333,03	119 436 359	15:06
WIG-GRY	20 275,67	-1,42%	20 288,69	20 438,44	20 089,77	20 567,19	36 747 501	15:06
WIGind	18 213,81	-1,32%	18 461,03	18 493,34	18 201,24	18 457,58	13 548 798	15:06
WIG-LEKI	3 026,69	-1,32%	3 066,44	3 081,41	3 025,88	3 067,27	809 312	15:06
WIGmed	19 098,44	-1,73%	19 438,58	19 438,58	19 096,38	19 433,95	16 594 407	15:06
WIG-MOTO	7 951,24	1,14%	7 970,78	7 999,49	7 861,50	7 861,90	10 652 984	15:06
WIG.MS-BAS	21 326,15	-2,87%	21 671,91	21 671,91	21 240,52	21 955,20	144 895 199	15:06
WIG.MS-ECM	8 285,59	-1,04%	8 302,99	8 387,51	8 262,78	8 372,38	179 010 684	15:06
WIG.MS-FIN	19 821,71	-1,95%	20 020,51	20 078,22	19 763,56	20 215,77	189 059 276	15:06
WIG-ODZIEZ	11 006,41	-1,29%	11 073,30	11 154,58	10 927,40	11 150,04	65 978 439	15:06
WIGtechTR	17 489,40	-1,56%	17 697,05	17 697,05	17 481,35	17 766,25	66 690 763	15:06
WIG-Ukrain	512,33	0,25%	512,33	512,33	512,33	511,05	336 117	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,0800	-6,10%	3,2800	3,2800	3,0600	109 590	343 503	15:06	Reklama
08OCTAVA (08N)	0,7000	0,00%	0,7000	0,7000	0,7000	55	39	15:00
11BIT (11B)	164,4000	-1,79%	167,4000	168,9000	164,0000	10 805	1 790 189	15:06
3RGAMES (3RG)	0,8500	0,47%	0,8240	0,8640	0,8240	66 823	57 152	14:40
4MASS (4MS)	4,3000	3,12%	4,1650	4,3950	4,0700	65 259	278 263	15:03
ABPL (ABE)	95,7000	-0,21%	95,7000	95,7000	95,2000	1 149	109 717	14:59
ACAUTOGAZ (ACG)	25,5000	1,19%	25,2000	25,5000	25,1000	797	20 098	14:57
ACTION (ACT)	30,5000	-0,65%	30,7000	30,8000	30,1000	8 665	263 845	14:58
ADIUVO (ADV)	0,7100	2,90%	0,6920	0,7180	0,6900	5 229	3 636	13:43
AGORA (AGO)	9,1800	0,00%	9,1800	9,1800	9,0800	3 804	34 865	13:57
AGROTON (AGT)	5,1000	-1,92%	5,1000	5,2000	5,0000	3 142	15 916	15:03
AIGAMES (ALG)	0,9560	-0,21%	0,9280	0,9580	0,9280	1 301	1 220	13:00
AILLERON (ALL)	14,9800	-0,27%	15,0800	15,1000	14,8200	22 427	336 128	15:04
AIRWAY (AWM)	0,3585	-1,65%	0,3645	0,3675	0,3540	189 303	67 795	14:37
ALIOR (ALR)	102,0000	-1,45%	103,0000	103,2000	101,7000	120 466	12 352 651	15:05
ALLEGRO (ALE)	34,5100	-0,26%	34,6100	35,0050	34,2700	1 432 203	49 577 210	15:06
ALTA (AAT)	1,5900	-0,31%	1,5950	1,5950	1,5900	3 771	5 996	13:51
ALTUSTFI (ALI)	2,7000	-2,53%	2,7700	2,7700	2,7000	41 317	111 817	15:03
AMBRA (AMB)	17,8600	-1,11%	18,0600	18,0800	17,7000	10 769	192 479	14:58
AMICA (AMC)	55,1000	-0,90%	55,4000	55,8000	55,1000	884	48 838	15:04
AMPLI (APL)	(1,0000)	-	-	-	-	-	-	15:00
AMREST (EAT)	13,7000	-4,86%	14,4000	14,4200	13,6600	158 089	2 225 485	15:06
ANSWEAR (ANR)	28,7000	-0,69%	28,8000	29,1000	28,7000	10 854	311 898	15:04
APATOR (APT)	22,2500	-1,55%	23,0500	23,3000	22,2000	44 536	998 989	15:04
APLISENS (APN)	18,1500	-0,82%	18,2000	18,2000	17,8500	539	9 704	14:39
APSENERGY (APE)	2,9000	-1,36%	2,9400	2,9500	2,9000	11 081	32 350	14:37
ARCHICOM (ARH)	47,5000	-1,04%	48,8000	48,8000	47,5000	137	6 559	13:31
ARCTIC (ATC)	8,1000	-0,25%	8,1300	8,1300	8,0700	15 012	121 615	15:01
ARLEN (ARL)	40,8000	-1,21%	41,5400	41,5400	40,3000	4 306	174 881	14:51
ARTIFEX (ART)	13,3600	-0,45%	13,6200	13,6200	13,3600	1 639	22 075	14:16
ASBIS (ASB)	27,7800	-1,35%	28,2000	28,3600	27,5000	95 140	2 652 163	15:06
ASMGROUP (ASM)	0,5400	5,88%	0,5150	0,5800	0,5150	1 814 967	993 743	15:04
ASSECOBS (ABS)	86,6000	-0,69%	87,2000	87,2000	85,0000	876	74 897	15:00
ASSECOPOL (ACP)	191,8000	-1,84%	194,0000	196,4000	191,6000	44 466	8 594 534	15:06
ASSECOSEE (ASE)	64,5000	-2,12%	65,9000	65,9000	64,0000	1 427	92 004	15:05
ASTARTA (AST)	43,9000	-1,35%	45,0000	45,4500	43,9000	1 984	88 166	15:02
ATAL (1AT)	58,0000	-1,19%	59,0000	59,0000	58,0000	2 501	146 285	14:58
ATENDE (ATD)	3,2200	3,87%	3,1300	3,2200	3,1300	18 475	58 966	15:05
ATLANTAPL (ATP)	16,8000	0,00%	16,8000	16,8000	16,8000	120	2 016	13:20
ATLANTIS (ATS)	2,0800	-0,48%	2,0500	2,0900	2,0500	102	209	12:00
ATMGRUPA (ATG)	3,9400	-0,25%	3,9700	3,9700	3,8600	8 682	34 009	14:31
ATREM (ATR)	48,4000	-1,83%	49,1000	49,1000	48,4000	2 626	127 666	15:06
AUTOPARTN (APR)	17,3200	0,12%	17,3000	17,5600	17,2000	191 959	3 322 934	15:06
BBIDEV (BBD)	5,5500	-1,77%	5,6500	5,6500	5,3500	3 396	18 494	15:06
BENEFIT (BFT)	2 990,0000	-0,99%	3 005,0000	3 050,0000	2 985,0000	2 892	8 718 485	15:03
BEST (BST)	28,6000	0,00%	28,2000	28,6000	28,0000	809	22 673	14:06
BETACOM (BCM)	4,8200	-0,41%	4,8200	4,8200	4,8200	6	29	09:00
BIGCHEESE (BCS)	11,9000	-0,67%	11,9800	12,0000	11,8000	2 423	28 832	14:39
BIOCELTIX (BCX)	93,7000	-2,50%	96,0000	96,0000	93,5000	6 453	607 102	15:06
BIOMAXIMA (BMX)	12,8000	-1,54%	12,9500	13,0000	12,7500	11 540	148 756	15:03
BIOMEDLUB (BML)	4,0300	-1,35%	4,0900	4,1300	4,0000	79 985	322 022	15:01
BIOPLANET (BIP)	21,3000	-2,29%	21,7000	21,7000	21,0000	58	1 222	14:37
BIOTON (BIO)	4,1000	-2,15%	4,1200	4,1900	4,1000	12 724	52 412	14:47
BLOOBER (BLO)	24,8000	-1,98%	25,0000	25,3000	24,8000	2 715	67 726	15:06
BNPPPL (BNP)	113,5000	-1,73%	116,0000	116,0000	113,0000	1 707	194 316	14:17
BOGDANKA (LWB)	20,8500	0,72%	20,7000	20,9000	20,5500	19 184	396 531	14:54
BOOMBIT (BBT)	6,5000	0,00%	6,5600	6,5600	6,5000	375	2 438	15:05
BORYSZEW (BRS)	5,8600	-1,68%	5,9600	5,9600	5,8600	25 534	150 542	14:54
BOS	11,3400	-1,73%	11,5400	11,5800	11,3200	26 759	305 514	15:03
BOWIM (BOW)	4,9000	-0,81%	4,9100	4,9400	4,9000	2 950	14 502	14:41
BRAND24 (B24)	55,4000	0,00%	56,0000	56,0000	55,4000	178	9 866	15:02
BRASTER (BRA)	#0,0775	-86,64%	-	-	-	-	-	15:00
BUDIMEX (BDX)	573,4000	-0,52%	576,4000	579,0000	570,4000	19 932	11 440 853	15:03
BUMECH (BMC)	26,9000	-3,24%	27,6000	27,9500	26,6500	25 647	695 297	15:06
CAPITAL (CPA)	0,6050	6,14%	0,5500	0,6050	0,5500	561	309	15:06
CAPITEA (CAP)	0,3970	3,12%	0,3900	0,3990	0,3820	127 554	49 596	12:56
CAPTORTX (CTX)	46,5000	-2,31%	48,0000	48,0000	46,4000	1 808	85 085	14:57
CASPAR (CSR)	3,9600	0,00%	3,9600	3,9600	3,9600	2	8	09:02
CAVATINA (CAV)	14,8000	-1,33%	15,0000	15,0000	14,8000	720	10 776	14:44
CCC	134,9500	-1,64%	136,0000	136,8000	132,2000	240 274	32 275 776	15:06
Reklama
CCENERGY (CCE)	0,2900	0,00%	0,2900	0,2900	0,2900	200	58	15:00	Reklama
CDPROJEKT (CDR)	234,0000	-1,43%	233,1000	235,8000	230,5000	131 372	30 637 899	15:06
CDRL (CDL)	9,5000	-1,55%	9,6000	9,6000	9,2000	86	815	14:04
CELTIC (CPD)	3,0000	-2,60%	3,0000	3,0000	2,8600	7 998	23 515	14:48
CEZ	226,2000	0,09%	226,2000	226,2000	225,0000	25	5 637	13:51
CFI	0,1600	0,00%	0,1600	0,1600	0,1600	10 056	1 609	15:00
CIGAMES (CIG)	2,9500	-1,67%	2,9800	3,0850	2,9100	411 043	1 238 347	15:06
CITYSERV (CTS)	(5,9500)	-	-	-	-	-	-	15:00
CLNPHARMA (CLN)	21,1500	-1,63%	21,5000	21,6000	21,1500	8 974	191 065	14:58
CLOUD (CLD)	54,8000	-2,14%	56,0000	57,0000	54,8000	652	36 707	14:28
COALENERG (CLE)	2,4600	-5,75%	2,6000	2,6000	2,4600	68 671	172 964	15:04
COGNOR (COG)	6,3550	-1,47%	6,4500	6,4500	6,3500	53 002	338 328	15:02
COLUMBUS (CLC)	6,0300	-1,47%	6,1200	6,2000	6,0200	30 794	187 344	14:50
COMP (CMP)	56,4000	-2,76%	57,6000	57,6000	56,0000	4 771	270 909	15:05
COMPERIA (CPL)	(8,4000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8760	4,04%	0,8420	0,8800	0,8420	2 616	2 291	14:18
CORMAY (CRM)	0,4140	1,72%	0,4080	0,4150	0,3990	27 988	11 431	14:04
CPIEUROPE (CPI)	(65,0000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	414,0000	-2,82%	427,0000	429,0000	407,0000	1 013	425 069	15:05
CREOTECH (CRI)	372,0000	-2,11%	378,0000	378,5000	370,0000	7 355	2 747 258	15:06
CYBERFLKS (CBF)	176,4000	-0,56%	179,4000	179,8000	175,8000	9 412	1 672 136	15:06
CYFRPLSAT (CPS)	12,6600	-1,13%	12,8000	12,8300	12,5550	354 321	4 486 847	15:06
CZTOREBKA (CZT)	#0,3500	-25,21%	-	-	-	-	-	15:06
DADELO (DAD)	58,2000	-2,68%	59,0000	59,0000	58,0000	39 422	2 305 223	15:01
DATAWALK (DAT)	90,2400	-1,67%	92,1200	92,6900	89,0000	6 242	566 127	15:05
DBENERGY (DBE)	11,2000	-3,86%	11,6500	11,6500	11,2000	195	2 189	13:47
DEBICA (DBC)	80,7000	-0,62%	81,2000	81,2000	80,2000	875	70 699	15:04
DECORA (DCR)	69,2000	-1,98%	71,0000	72,0000	68,4000	1 631	113 738	14:56
DEKPOL (DEK)	96,4000	-1,23%	97,6000	99,0000	96,4000	1 400	137 294	14:50
DELKO (DEL)	6,9400	0,58%	6,9600	6,9600	6,8600	6 163	42 497	14:52
DEVELIA (DVL)	8,6300	-1,93%	8,7900	8,8000	8,4700	71 380	616 182	15:01
DGA	25,7000	0,78%	25,0000	25,7000	25,0000	751	19 043	14:46
DIAG (DIA)	179,7000	-1,21%	182,0000	183,6500	178,0500	49 687	8 907 899	15:02
DIGITANET (DIG)	108,0000	1,69%	107,2000	109,8000	106,8000	36 289	3 924 435	15:06
DIGITREE (DTR)	(11,9000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	41,1700	-2,00%	41,8000	41,8900	41,0400	771 186	32 020 082	15:06
DMGROUP (DMG)	3,1200	-2,19%	3,1900	3,1900	3,1200	3 240	10 185	13:29
DOMDEV (DOM)	264,0000	-1,12%	266,5000	266,5000	261,0000	1 446	381 544	15:05
DRAGOENT (DGE)	26,3000	-5,73%	28,0000	28,0000	26,3000	2 217	59 187	14:51
ECBSA (ECB)	26,7000	-0,19%	26,7500	26,7500	26,3000	622	16 448	15:06
ECHO (ECH)	5,8800	-0,34%	5,9000	5,9000	5,8400	77 506	456 220	15:05
EDINVEST (EDI)	6,9000	-0,29%	6,9200	6,9200	6,7000	1 971	13 429	14:43
EFEKT (EFK)	5,3000	0,00%	5,3000	5,3000	5,3000	200	1 060	15:00
EKOEXPORT (EEX)	#0,1490	-90,86%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	48,1500	-0,41%	48,1500	48,6000	47,6000	14 078	675 920	15:04
ELKOP (EKP)	2,3600	0,00%	2,2600	2,3700	2,2600	4 132	9 705	11:36
ENAP (ENP)	2,8400	-4,70%	2,8400	2,8400	2,8400	3 330	9 457	15:00
ENEA (ENA)	22,0000	-2,65%	22,4000	22,4800	21,8800	130 545	2 877 636	15:06
ENELMED (ENE)	18,0000	-2,70%	18,5000	18,5000	18,0000	57	1 053	13:30
ENERGA (ENG)	17,8000	-3,78%	18,2600	18,5600	17,7600	66 042	1 190 110	15:04
ENERGOINS (ENI)	2,8000	-5,72%	2,9600	2,9600	2,8000	51 290	145 177	15:04
ENTER (ENT)	52,7000	-0,38%	52,9000	53,0000	52,2000	28 618	1 502 506	15:06
EQUNICO (EQU)	0,8900	0,23%	0,8880	0,8900	0,8880	2 100	1 865	09:02
ERBUD (ERB)	27,7000	-0,89%	28,0000	28,0000	27,5000	1 760	48 850	14:53
ERG	(43,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,7000	-0,81%	37,0000	37,0000	36,7000	41	1 514	12:54
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,6800	1,82%	1,6450	1,6900	1,6150	48 790	80 993	15:01
EUROCASH (EUR)	7,7500	-2,02%	7,9050	7,9100	7,7500	75 692	589 743	15:06
EUROHOLD (EHG)	3,0000	0,00%	3,0000	3,0000	3,0000	3 000	9 000	09:45
EUROTEL (ETL)	28,2000	-0,35%	28,4000	28,4000	27,6000	965	26 921	15:03
FABRITY (FAB)	26,8000	-2,55%	27,8000	27,8000	26,8000	1 002	26 908	12:29
FASING (FSG)	(12,7000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
FEERUM (FEE)	12,0000	-4,38%	12,6000	12,6000	12,0000	76	913	14:50
FERRO (FRO)	30,4000	-0,98%	30,7000	30,8000	30,2000	25 503	776 476	15:00
FMG	85,4000	-1,39%	85,4000	85,4000	85,4000	50	4 270	10:22
FON	0,2680	-1,83%	0,2760	0,2760	0,2680	33 260	9 071	15:05
FOODHUB (FHB)	2,8700	-0,35%	2,8700	2,8700	2,8700	510	1 464	10:28
FORTE SA (FTE)	25,2000	-0,40%	25,1000	25,2000	25,0000	1 902	47 622	14:42
Reklama
GAMEOPS (GOP)	13,3400	-2,49%	13,7600	13,7600	13,3000	3 122	41 763	14:40	Reklama
GAMFACTOR (GIF)	7,7600	-1,77%	7,7400	8,1000	7,7400	2 081	16 295	14:56
GENOMTEC (GMT)	4,8000	-4,00%	5,0000	5,0000	4,7000	9 344	45 197	14:45
GETIN (GTN)	0,5780	-2,69%	0,5940	0,5940	0,5720	149 959	87 039	14:58
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	21,6000	-0,46%	21,6000	21,6000	21,6000	24	518	15:00
GPW	62,8000	0,00%	62,9500	63,2000	61,0000	56 300	3 526 920	15:06
GREENX (GRX)	2,0140	-0,49%	2,0120	2,0420	2,0000	350 220	706 083	14:55
GRENEVIA (GEA)	3,2550	-3,27%	3,3550	3,3550	3,2550	15 815	52 319	14:56
GRODNO (GRN)	10,3000	-2,37%	10,5000	10,5000	10,2500	2 108	21 769	15:05
GRUPAAZOTY (ATT)	18,8900	-0,53%	19,0200	19,0200	18,7000	43 591	822 389	15:06
GRUPRACUJ (GPP)	55,4000	-0,54%	55,5000	55,9000	55,1000	7 241	401 786	15:05
GTC	3,5100	-0,28%	3,5100	3,5400	3,5100	3 106	10 916	11:58
HANDLOWY (BHW)	103,6000	-2,26%	104,8000	105,2000	102,6000	16 524	1 712 892	15:06
HARPER (HRP)	5,4000	-1,82%	5,5000	5,5000	5,4000	2 406	13 038	14:57
HELIO (HEL)	28,3000	0,35%	28,2000	28,3000	28,1000	887	25 075	11:21
HERKULES (HRS)	1,3500	1,12%	1,3350	1,3550	1,2800	18 006	23 791	12:42
HUUUGE-S144 (HUGE)	23,5000	-0,21%	23,4500	23,7000	23,3000	7 141	167 749	14:16
HYDROTOR (HDR)	14,5000	-4,61%	15,2000	15,2000	14,0000	5 755	82 519	14:49
IALBGR (IAG)	0,3000	-7,41%	0,2820	0,3000	0,2820	22 092	6 311	15:01
IBSM (IBS)	59,4000	0,34%	59,4000	59,4000	59,4000	11	653	15:05
IDMPL (IDM)	(0,5450)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,0350	-99,34%	-	-	-	-	-	09:07
IFIRMA (IFI)	27,3500	-1,44%	27,6000	27,6000	27,0500	3 375	92 442	14:56
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	26,3000	3,14%	26,6000	26,9000	25,8000	7 606	199 817	14:50
IMMOBILE (GKI)	3,0700	1,99%	3,0400	3,1200	3,0400	1 091	3 352	10:09
IMPERIO (IMP)	1,3600	-2,86%	1,3600	1,4000	1,3600	1 211	1 695	12:52
IMS	2,9900	-0,33%	3,0000	3,0000	2,9600	1 415	4 233	14:57
INC	1,5600	-3,70%	1,6200	1,6200	1,5600	16 353	25 631	14:45
INDYGO (IDG)	#0,1490	-40,40%	-	-	-	-	-	15:00
INGBSK (ING)	329,5000	-0,60%	332,0000	332,0000	325,5000	3 694	1 210 707	15:06
INPRO (INP)	8,0500	-1,23%	8,0500	8,0500	8,0500	2	16	09:00
INSTALKRK (INK)	38,2000	0,26%	38,5000	38,7000	37,8000	2 275	87 077	15:05
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,1900	1,86%	2,1900	2,1900	2,1900	100	219	11:56
INTERCARS (CAR)	546,0000	1,49%	551,0000	552,0000	537,0000	13 393	7 288 839	15:02
INTERSPPL (IPO)	0,5040	-3,08%	0,5180	0,5180	0,5040	180	93	13:30
INTROL (INL)	6,7400	-2,03%	6,8800	6,8800	6,7000	2 087	14 068	14:30
IPOPEMA (IPE)	3,2600	1,88%	3,2000	3,2600	3,2000	24 497	78 586	13:37
IZOBLOK (IZB)	25,0000	0,00%	25,0000	25,0000	25,0000	100	2 500	15:00
IZOLACJA (IZO)	3,8800	0,52%	3,8500	3,9800	3,8000	5 023	19 275	12:20
IZOSTAL (IZS)	3,3800	-0,59%	3,3700	3,3900	3,3000	55 212	185 367	15:06
JRH	5,9000	-4,53%	6,1000	6,1800	5,8800	4 520	26 834	14:59
JSW	24,0400	-2,44%	24,5000	24,7200	24,0200	252 833	6 139 053	15:06
JWWINVEST (JWW)	3,1700	0,63%	3,1500	3,1700	3,1500	35	111	12:25
KCI	0,9640	-0,21%	0,9560	0,9660	0,9560	5 667	5 438	15:00
KDMSHIPING (KDM)	#0,7000	-50,00%	-	-	-	-	-	15:00
KERNEL (KER)	19,1600	0,52%	19,0600	19,6400	18,8400	22 203	425 327	15:02
KETY (KTY)	923,0000	-3,25%	952,0000	952,0000	915,5000	5 955	5 516 477	15:05
KGHM (KGH)	189,5000	-3,56%	194,0000	194,2000	188,3000	592 214	112 710 564	15:06
KGL	10,8000	0,00%	10,8000	10,8000	10,8000	1	11	09:00
KINOPOL (KPL)	17,7500	0,28%	17,7000	17,8000	17,7000	2 247	39 787	14:18
KOGENERA (KGN)	61,9000	-0,80%	61,9000	62,7000	61,4000	2 036	126 319	15:01
KOMPAP (KMP)	21,4000	-0,93%	21,4000	21,4000	21,4000	500	10 700	15:06
KOMPUTRON (KOM)	6,1000	-1,61%	6,0400	6,1600	6,0000	7 747	46 924	14:33
KPPD (KPD)	(24,6000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,7200	-2,44%	0,7200	0,7200	0,7160	3 221	2 319	12:22
KRKA (KRK)	872,0000	0,46%	890,0000	890,0000	872,0000	32	28 254	14:37
KRUK (KRU)	453,8000	-2,28%	464,4000	467,9000	452,9000	12 666	5 768 142	15:06
KRVITAMIN (KVT)	10,2000	-0,97%	10,3000	10,3000	10,2000	926	9 495	13:14
KSGAGRO (KSG)	3,2500	-5,52%	3,3400	3,4300	3,1100	10 717	34 762	15:04
LARQ (LRQ)	2,0200	1,00%	2,1400	2,1400	2,0200	2 210	4 467	13:57
LENA (LEN)	2,7100	-0,73%	2,7600	2,7600	2,7000	9 173	24 883	14:53
LENTEX (LTX)	7,0200	-1,13%	7,0600	7,1000	7,0000	5 715	40 192	12:59
LESS (LES)	0,2330	-0,85%	0,2350	0,2370	0,2330	32 323	7 539	14:07
LIBET (LBT)	1,4800	-0,67%	1,4800	1,4800	1,4800	10	15	09:00
LOKUM (LKD)	22,7000	2,25%	22,9000	22,9000	22,7000	305	6 925	10:21
LPP	16 435,0000	-1,29%	16 690,0000	16 750,0000	16 360,0000	1 852	30 580 475	15:05
LSISOFT (LSI)	27,4000	-2,14%	27,8000	27,8000	27,4000	45	1 241	10:56
Reklama
LUBAWA (LBW)	9,5700	-2,25%	9,7900	9,7900	9,5400	224 908	2 169 487	15:06	Reklama
MABION (MAB)	7,7500	-1,65%	7,8500	7,9000	7,7400	25 457	198 695	15:04
MAKARONPL (MAK)	22,9500	0,22%	22,9500	23,0000	22,7500	1 529	35 110	15:06
MANGATA (MGT)	68,4000	2,09%	68,0000	69,6000	66,2000	1 839	125 131	15:00
MANYDEV (MAN)	#0,6100	-0,97%	-	-	-	-	-	15:00
MARVIPOL (MVP)	8,1600	0,49%	8,2000	8,2000	8,1200	1 960	16 034	14:56
MAXCOM (MXC)	5,2600	-0,38%	5,2600	5,2600	5,2600	106	558	09:02
MBANK (MBK)	1 039,5000	-2,07%	1 065,5000	1 065,5000	1 035,0000	9 940	10 375 180	15:06
MBWS (MBW)	12,5000	4,17%	12,5000	12,5000	12,5000	2	25	09:02
MCI	29,7000	-0,34%	29,7000	29,9000	29,7000	3 934	117 118	14:54
MDIENERGIA (MDI)	0,9420	-1,67%	0,9600	0,9600	0,8940	6 718	6 381	12:56
MEDICALG (MDG)	32,5500	-1,51%	33,1500	33,8500	32,4000	22 582	744 681	15:00
MEDINICE (ICE)	11,3800	0,71%	11,4000	11,8000	11,2200	24 284	274 800	15:04
MEGARON (MEG)	#5,8500	17,00%	-	-	-	-	-	15:06
MENNICA (MNC)	34,3000	-2,56%	35,2000	35,5000	34,3000	4 616	161 698	14:43
MERCATOR (MRC)	39,8000	-0,38%	39,7000	39,8000	39,5500	1 112	44 061	15:01
MERCOR (MCR)	22,4000	0,00%	22,4000	22,8000	22,2000	7 869	176 633	14:43
MEXPOLSKA (MEX)	3,5300	-0,56%	3,5300	3,5300	3,5300	2	7	09:02
MFO	36,3000	-3,46%	37,6000	37,6000	36,3000	1 634	60 128	14:44
MILKILAND (MLK)	1,7450	-1,97%	1,7800	1,7800	1,7450	14 365	25 255	14:53
MILLENNIUM (MIL)	15,8900	-2,46%	16,2000	16,2000	15,7900	269 363	4 301 976	15:04
MIRACULUM (MIR)	0,7440	-1,85%	0,7600	0,7600	0,7340	3 907	2 907	14:00
MIRBUD (MRB)	14,1500	0,71%	14,0500	14,1800	13,8500	72 560	1 022 596	15:04
MLPGROUP (MLG)	81,0000	-0,49%	81,6000	82,6000	79,8000	1 377	112 169	13:24
MLSYSTEM (MLS)	16,3000	-4,00%	16,9400	16,9400	16,1000	10 655	174 611	14:46
MOBRUK (MBR)	287,5000	0,17%	289,5000	292,5000	286,5000	2 701	779 866	15:04
MOJ	1,4400	0,70%	1,4400	1,4400	1,4400	10	14	09:06
MOL	33,0200	-1,90%	33,6600	33,6600	33,0200	1 597	53 176	14:44
MOLECURE (MOC)	6,0400	0,67%	6,0000	6,1800	5,9500	17 633	105 670	15:06
MONNARI (MON)	5,1400	0,39%	5,1200	5,1400	5,1000	5 485	28 092	11:23
MOSTALPLC (MSP)	15,4500	0,98%	15,4000	15,6500	15,3000	1 132	17 563	12:38
MOSTALWAR (MSW)	7,0800	0,00%	7,0800	7,0800	7,0200	3 227	22 738	15:04
MOSTALZAB (MSZ)	6,4700	-1,67%	6,4700	6,5600	6,4600	11 250	73 100	14:59
MOVIEGAME (MOV)	10,8400	-2,34%	10,7400	11,1600	10,7000	2 517	27 316	15:04
MURAPOL (MUR)	38,6500	-1,15%	39,1000	39,1000	38,4500	45 536	1 773 843	15:06
MUZA (MZA)	(10,2500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4800	0,00%	3,4800	3,4800	3,4800	2	7	09:41
NANOGROUP (NNG)	2,5650	0,79%	2,5500	2,6000	2,5000	30 674	78 566	14:03
NEUCA (NEU)	787,0000	-1,38%	798,0000	798,0000	780,0000	605	475 631	15:03
NEWAG (NWG)	95,9000	-1,13%	97,1000	98,9000	95,9000	3 482	337 648	15:06
NEXITY (NXG)	2,2000	0,00%	2,2000	2,2000	2,1000	10 621	22 353	11:37
NOCTILUCA (NCL)	94,6000	-3,27%	97,8000	97,8000	94,2000	1 242	118 637	14:54
NOVATURAS (NTU)	(5,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2000	0,67%	1,1920	1,2000	1,1920	1 979	2 372	14:20
NOVITA (NVT)	108,0000	-0,46%	105,5000	108,0000	105,0000	73	7 730	13:45
NTCAPITAL (NTC)	0,5460	-4,21%	0,5720	0,5800	0,5460	7 558	4 163	15:01
NTTSYSTEM (NTT)	9,1600	1,78%	9,2800	9,2800	9,0000	3 657	33 245	14:04
ODLEWNIE (ODL)	9,4600	-1,66%	9,6600	9,7800	9,4600	3 484	33 531	14:29
ONDE (OND)	8,6400	-1,37%	8,7600	8,7900	8,6400	8 696	75 652	15:00
ONESANO (ONO)	0,8900	-1,11%	0,9160	0,9160	0,8900	18 570	16 536	14:47
OPONEO.PL (OPN)	93,2000	0,43%	94,8000	95,0000	93,0000	3 258	305 765	15:06
OPTEAM (OPM)	3,2000	0,00%	3,2000	3,2000	3,1800	1 230	3 932	13:55
ORANGEPL (OPL)	9,1240	-1,00%	9,2480	9,2480	9,0440	320 809	2 927 098	15:04
ORCOGROUP (OPG)	4,0400	-9,42%	4,0400	4,0400	4,0400	100	404	10:58
ORZBIALY (OBL)	#38,4000	-1,03%	-	-	-	-	-	15:00
OTLOG (OTS)	13,0400	-1,95%	13,5800	13,5800	13,0200	2 599	34 097	14:54
OTMUCHOW (OTM)	4,8200	-1,63%	4,9000	4,9000	4,8200	11	53	14:24
PANOVA (NVA)	16,1000	0,00%	16,1000	16,1000	16,1000	40	644	09:00
PASSUS (PAS)	78,0000	-2,26%	79,6000	79,6000	77,8000	2 267	176 885	15:01
PATENTUS (PAT)	3,5900	-1,91%	3,5400	3,6600	3,5300	5 899	20 960	15:06
PBG	#0,0100	-44,44%	-	-	-	-	-	10:53
PBSFINANSE (PBF)	0,5800	5,45%	0,5800	0,5800	0,5800	15 715	9 115	15:00
PCCEXOL (PCX)	2,5000	0,81%	2,5000	2,5400	2,4800	32 038	80 003	14:45
PCCROKITA (PCR)	68,6000	0,00%	68,9000	70,0000	68,6000	4 484	310 644	15:05
PCFGROUP (PCF)	3,6000	-2,96%	3,7500	3,7500	3,5550	38 974	141 870	14:52
PEKABEX (PBX)	14,8000	-0,34%	15,0000	15,0000	14,8000	818	12 159	14:57
PEKAO (PEO)	189,6000	-2,39%	193,2500	193,2500	189,0000	213 877	40 753 124	15:06
PEPCO (PCO)	26,8500	-1,83%	27,1100	27,4800	26,6600	638 841	17 225 414	15:06
PEPEES (PPS)	0,8750	-3,85%	0,9200	0,9200	0,8750	13 121	11 627	13:16
PGE	11,3050	-2,08%	11,4800	11,4800	11,2000	1 146 863	12 983 862	15:06
Reklama
PGFGROUP (PGV)	0,5220	-3,69%	0,5420	0,5420	0,5160	121	63	13:59	Reklama
PHARMENA (PHR)	3,3400	-0,30%	3,3500	3,3500	3,2300	1 630	5 433	14:43
PHN	9,9000	-0,80%	10,0500	10,0500	9,9000	743	7 392	14:04
PHOTON (PEN)	2,2400	-0,88%	2,2900	2,3300	2,2400	18 353	41 846	15:05
PKNORLEN (PKN)	103,3000	-0,44%	102,5200	103,8000	102,3000	637 500	65 673 168	15:06
PKOBP (PKO)	74,8200	-2,20%	76,0000	76,3200	74,5600	1 130 982	84 999 991	15:06
PKPCARGO (PKP)	15,4900	-0,32%	15,5200	15,7000	15,3500	50 604	783 620	14:57
PLAYWAY (PLW)	259,0000	0,39%	259,0000	263,0000	257,0000	1 683	438 528	15:04
PLAZACNTR (PLZ)	2,5850	-4,26%	2,6950	2,6950	2,5600	7 852	20 539	14:19
PMPG (PGM)	1,7950	0,00%	1,7950	1,7950	1,7950	7	13	09:00
POLENERGIA (PEP)	56,2000	-4,42%	57,6000	58,6000	56,2000	10 312	582 902	14:59
POLICE (PCE)	8,2200	-1,67%	8,3800	8,3800	8,2200	252	2 087	13:05
POLIMEXMS (PXM)	6,0800	1,33%	5,9700	6,1100	5,8600	328 092	1 975 433	15:03
POLTREG (PTG)	25,3000	-1,17%	25,6000	25,8000	25,2000	435	11 124	14:57
POLWAX (PWX)	1,3700	0,00%	1,3850	1,3850	1,3650	1 923	2 643	10:52
PRAGMAINK (PRI)	3,1400	0,00%	3,1400	3,1400	3,1400	10	31	11:07
PRIMAMODA (PMA)	#0,8000	-4,76%	-	-	-	-	-	15:00
PROCHEM (PRM)	22,5000	-1,32%	22,8000	22,8000	22,5000	48	1 081	10:07
PROJPRZEM (PJP)	15,5000	0,00%	15,6000	15,6000	14,9000	138	2 136	14:09
PROTEKTOR (PRT)	1,3100	-0,38%	1,3150	1,3150	1,2650	20 542	26 377	15:06
PTWP (PTW)	131,0000	3,15%	126,0000	131,0000	126,0000	206	26 505	09:44
PULAWY (ZAP)	45,4000	-0,22%	46,4000	46,6000	45,4000	1 254	58 162	14:56
PURE (PUR)	5,1800	-0,29%	5,1550	5,2900	5,1000	4 506	23 364	14:38
PZU	60,3000	-1,47%	60,8400	60,8400	59,9800	614 860	37 108 157	15:05
QNATECHNO (QNA)	25,3000	-3,44%	27,9000	27,9000	25,3000	2 631	68 483	14:33
QUANTUM (QNT)	(24,4000)	-	-	-	-	-	-	15:00
QUERCUS (QRS)	12,8500	-1,15%	13,0000	13,0000	12,8500	10 715	138 473	14:44
RAEN (RAE)	0,6060	-0,49%	0,6050	0,6100	0,6040	12 702	7 699	14:24
RAFAMET (RAF)	51,5000	-0,96%	50,5000	52,5000	50,5000	184	9 413	12:10
RAINBOW (RBW)	123,8000	-0,96%	125,0000	125,2000	123,2000	28 230	3 498 072	15:04
RANKPROGR (RNK)	4,1000	-0,49%	4,1000	4,1000	4,0600	352	1 430	14:55
RAWLPLUG (RWL)	13,6000	-0,73%	13,7000	13,7000	13,5000	304	4 145	12:21
REDAN (RDN)	#0,0410	-18,00%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
REINHOLD (RHD)	#0,0500	-25,93%	-	-	-	-	-	15:06
REINO (RNC)	0,7700	-4,94%	0,8100	0,8100	0,7700	923	714	12:59
RELPOL (RLP)	5,1000	-0,39%	5,1200	5,1400	5,1000	1 782	9 104	13:00
REMAK (RMK)	12,5500	-0,40%	12,6000	12,6000	12,1000	509	6 179	10:54
RENDER (RND)	74,6000	0,81%	74,0000	74,6000	70,4000	135	9 937	14:40
ROPCZYCE (RPC)	(23,4000)	-	-	-	-	-	-	09:00
RYVU (RVU)	24,2000	-3,01%	24,9500	25,0000	24,1000	17 186	422 310	15:04
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	20,6000	0,49%	20,5000	20,6000	20,4000	1 332	27 295	14:42
SANPL (SPL)	493,8000	-1,48%	500,8000	500,8000	490,1000	25 642	12 655 431	15:04
SANTANDER (SAN)	39,2050	-3,74%	40,7300	40,7300	39,2000	1 512	60 066	14:23
SANWIL (SNW)	1,4000	-4,11%	1,4150	1,4300	1,3900	4 750	6 681	13:32
SCPFL (SCP)	150,0000	-0,79%	150,8000	150,8000	149,0000	2 682	402 356	14:39
SECOGROUP (SWG)	28,2000	0,71%	28,6000	28,6000	28,2000	339	9 668	12:27
SEKO (SEK)	8,3800	0,48%	8,3800	8,3800	8,3200	371	3 094	15:01
SELENAFM (SEL)	38,6000	0,26%	39,5000	39,5000	38,5000	200	7 753	13:54
SELVITA (SLV)	40,9000	-1,68%	41,3000	42,4000	40,7000	21 830	902 968	15:06
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	15:00
SFINKS (SFS)	0,4160	-0,24%	0,4040	0,4160	0,4000	27 335	11 058	14:45
SHOPER (SHO)	50,8000	-2,31%	51,8000	52,6000	50,6000	8 095	415 387	15:04
SILVAIR-REGS (SVRS)	10,3000	-8,04%	11,4000	11,4000	10,3000	6 364	67 078	15:02
SILVANO (SFG)	(5,1000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7940	0,34%	1,7500	1,7960	1,7000	9 841	16 964	15:01
SKARBIEC (SKH)	30,7000	-2,54%	31,0000	31,5000	30,7000	1 287	39 745	14:58
SKYLINE (SKL)	1,4000	0,72%	1,4000	1,4000	1,4000	4 000	5 600	11:40
SNIEZKA (SKA)	79,4000	-1,73%	80,8000	80,8000	79,0000	51	4 039	15:03
SOHODEV (SHD)	0,3980	0,51%	0,3960	0,3980	0,3960	8	3	15:00
SONEL (SON)	17,0500	0,29%	17,0000	17,0500	16,8000	156	2 627	12:00
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	471,0000	-2,08%	481,0000	486,0000	468,0000	868	413 478	15:06
STALEXP (STX)	3,0900	0,00%	3,0900	3,1200	3,0550	196 521	605 904	15:04
STALPROD (STP)	256,0000	-1,54%	260,0000	260,0000	256,0000	259	66 756	14:49
STALPROFI (STF)	8,2400	-0,72%	8,3000	8,3400	8,2400	3 795	31 305	14:31
STAPORKOW (ZUK)	3,9200	-2,00%	3,9800	3,9800	3,9200	22	87	13:29
STARHEDGE (SHG)	0,2980	0,00%	0,2980	0,2980	0,2980	27	8	15:00
SUNEX (SNX)	4,4650	3,48%	4,3200	4,4700	4,3100	27 134	119 760	15:04
Reklama
SYGNITY (SGN)	95,2000	-4,61%	99,6000	99,6000	95,0000	4 364	426 688	14:52	Reklama
SYNEKTIK (SNT)	258,8000	-2,12%	264,4000	265,0000	256,8000	9 035	2 347 400	15:06
TALEX (TLX)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:03
TARCZYNSKI (TAR)	126,5000	0,40%	126,5000	127,0000	123,0000	43	5 328	14:44
TATRY (TMR)	94,0000	-1,05%	94,0000	94,0000	94,0000	1	94	10:10
TAURONPE (TPE)	10,4100	-1,98%	10,5200	10,5850	10,3350	1 040 970	10 879 371	15:06
TBULL (TBL)	3,6800	0,00%	3,6800	3,6800	3,6800	100	368	15:00
TENDERHUT (THG)	(6,5400)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6800)	-	-	-	-	-	-	09:00
TESGAS (TSG)	2,5800	-0,77%	2,6100	2,6100	2,5800	1 824	4 722	14:31
TEXT (TXT)	47,6200	-0,58%	48,2600	48,3800	47,5200	32 396	1 548 315	15:05
TORPOL (TOR)	55,9000	0,90%	56,0000	56,8000	55,4000	11 436	640 542	15:06
TOWERINV (TOW)	#1,4300	-39,15%	-	-	-	-	-	15:00
TOYA (TOA)	9,6200	0,52%	9,6800	9,7000	9,5300	42 950	413 261	15:02
TRAKCJA (TRK)	3,1000	-0,32%	3,1000	3,1500	3,0600	179 869	557 072	15:01
TRANSPOL (TRN)	3,8100	0,00%	3,8100	3,8100	3,8100	132	503	09:00
TRITON (TRI)	(3,3000)	-	-	-	-	-	-	15:00
TSGAMES (TEN)	91,2000	-2,77%	92,8000	93,7000	91,0000	16 430	1 514 802	15:05
ULMA (ULM)	56,5000	0,00%	56,5000	56,5000	56,5000	1	57	09:02
ULTGAMES (ULG)	13,4000	-3,94%	13,4000	13,6500	13,3000	2 917	39 190	14:48
UNFOLD (UNF)	1,4000	3,70%	1,3500	1,4000	1,3000	7 447	10 321	15:03
UNIBEP (UNI)	12,7000	0,40%	12,6500	12,7500	12,6000	7 584	96 093	13:57
UNICREDIT (UCG)	274,6000	-4,65%	288,1000	288,1000	274,6000	192	53 955	13:43
UNIMA (U2K)	7,4000	-0,80%	7,4200	7,5400	7,4000	1 349	10 034	14:42
UNIMOT (UNT)	127,2000	-3,05%	130,8000	130,8000	127,0000	1 086	139 340	14:59
URTESTE (URT)	44,9000	1,58%	44,2000	45,7000	44,0000	341	15 252	13:13
VERCOM (VRC)	120,0000	-2,28%	122,8000	122,8000	119,2000	2 508	303 571	14:54
VIGOPHOTN (VGO)	480,0000	-3,42%	494,0000	495,0000	480,0000	419	203 628	14:21
VINDEXUS (VIN)	11,8000	0,43%	11,7500	11,9000	11,6500	7 100	83 756	14:45
VISTAL (VTL)	#0,0995	-83,42%	-	-	-	-	-	15:00
VIVID (VVD)	0,7980	-4,77%	0,8420	0,8420	0,7980	72 701	59 487	15:06
VOTUM (VOT)	46,6500	-1,37%	47,3000	47,3500	46,4000	2 138	99 867	14:58
VOXEL (VOX)	154,0000	-2,53%	158,0000	158,2000	152,6000	966	149 802	15:05
VRG	4,7600	3,48%	4,7000	4,8000	4,6300	71 780	339 882	15:00
WARIMPEX (WXF)	2,4700	-1,20%	2,5200	2,5200	2,4400	12 974	32 091	14:58
WASKO (WAS)	1,6850	0,00%	1,6800	1,6850	1,6700	4 031	6 790	14:17
WAWEL (WWL)	706,0000	-0,84%	700,0000	706,0000	700,0000	38	26 642	14:44
WIELTON (WLT)	6,5200	-2,54%	6,6300	6,6900	6,5200	33 424	220 654	15:06
WIKANA (WIK)	(6,8000)	-	-	-	-	-	-	09:00
WIRTUALNA (WPL)	53,9000	-1,28%	54,6000	54,6000	53,6000	17 721	960 170	15:04
WITTCHEN (WTN)	17,4000	-2,03%	17,7400	17,7600	17,0400	18 904	327 615	15:06
XPLUS (XPL)	2,6400	-3,30%	2,6900	2,6900	2,6400	4 850	12 945	13:31
XTPL (XTP)	68,4000	-2,15%	69,0000	70,8000	67,7000	1 607	109 850	14:45
XTRADEBDM (XTB)	69,3000	-0,63%	69,9800	70,8200	69,0400	199 620	13 911 038	15:06
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:00
ZABKA (ZAB)	23,1900	-0,22%	23,1000	23,3000	22,8100	3 460 502	80 023 929	15:06
ZAMET (ZMT)	0,7660	-0,26%	0,7700	0,7820	0,7620	9 006	6 938	14:21
ZEPAK (ZEP)	22,0000	-0,68%	22,1000	22,2000	21,6500	8 070	175 674	15:06
ZREMB (ZRE)	9,6300	-2,03%	9,9600	10,1000	9,6300	24 890	244 233	14:55
ZUE	10,6000	0,00%	10,5000	10,6000	10,5000	87	921	12:47

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.