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	104 474,25	-0,21%	104 745,86	105 315,63	104 474,25	104 691,71	1 097 989 326	14:54
WIG20	2 836,27	-0,32%	2 843,48	2 862,78	2 833,90	2 845,37	896 629 757	15:09
WIG30	3 686,34	-0,30%	3 699,04	3 721,51	3 685,38	3 697,59	1 032 619 162	15:09
mWIG40	7 980,81	0,02%	7 983,27	8 049,45	7 980,50	7 978,82	217 923 427	14:54
sWIG80	28 597,54	-0,69%	28 757,76	28 791,56	28 574,55	28 794,99	30 842 047	14:54
WIG-BANKI	16 410,42	-0,13%	16 369,44	16 532,37	16 354,06	16 431,56	314 411 718	14:54
WIG-BUDOW	8 154,76	-1,14%	8 241,14	8 259,39	8 152,11	8 248,40	15 111 338	14:54
WIG-CHEMIA	9 153,68	-1,45%	9 320,76	9 334,10	9 151,76	9 288,45	2 080 183	14:54
WIG-ENERG	4 413,53	1,36%	4 383,19	4 494,29	4 383,19	4 354,43	89 818 284	14:54
WIG-INFO	9 764,27	0,11%	9 820,64	9 876,14	9 734,85	9 753,56	18 590 967	14:54
WIG-MEDIA	7 164,92	-0,36%	7 204,61	7 256,37	7 146,07	7 190,52	1 891 767	14:54
WIG-NRCHOM	5 232,92	-1,34%	5 313,83	5 360,41	5 232,92	5 304,20	7 335 735	14:54
WIG-PALIWA	8 994,35	0,08%	8 971,86	9 073,88	8 954,69	8 987,06	154 290 723	14:54
WIG-Poland	109 758,54	0,32%	109 758,54	109 758,54	109 758,54	109 407,90	1 082 486 032	11:15
WIG-SPOZYW	3 067,84	-0,82%	3 101,10	3 101,88	3 044,74	3 093,36	700 486	14:54
WIG20lev	559,53	-0,58%	561,99	569,63	558,20	562,82	838 232 487	14:54
WIG20short	2 961,15	0,31%	2 954,69	2 964,63	2 934,67	2 951,89	838 232 487	14:54
GPWB-B1Y3Y	1 258,98	0,05%	1 258,98	1 258,98	1 258,98	1 258,36	-	10:15
GPWB-B1Y4Y	1 262,97	0,08%	1 262,97	1 262,97	1 262,97	1 261,97	-	10:15
GPWB-B1Y5Y	1 268,03	0,12%	1 268,03	1 268,03	1 268,03	1 266,46	-	10:15
GPWB-B3Y5Y	1 279,60	0,18%	1 279,60	1 279,60	1 279,60	1 277,30	-	10:15
GPWB-B5Y	1 272,17	0,37%	1 272,17	1 272,17	1 272,17	1 267,47	-	10:15
GPWB-BWZ	1 267,33	0,02%	1 267,33	1 267,33	1 267,33	1 267,04	-	10:15
INNOVATOR	1 735,89	0,01%	1 735,89	1 735,89	1 735,89	1 735,70	252 616 554	11:15
mWIG40dvp	151,03	0,00%	151,03	151,03	151,03	151,03	218 125 725	11:00
mWIG40TR	12 291,51	0,02%	12 295,30	12 397,21	12 291,03	12 288,45	217 923 427	14:54
mWIG40TRlv	19 252,87	0,04%	19 264,74	19 583,95	19 251,36	19 245,31	217 923 427	14:54
mWIG40TRsh	2 340,09	0,00%	2 339,37	2 340,19	2 319,97	2 340,18	217 923 427	14:54
sWIG80dvp	568,31	2,66%	568,31	568,31	568,31	553,57	30 953 316	11:00
sWIG80TR	44 101,99	-0,63%	44 349,08	44 401,20	44 066,53	44 383,75	30 842 047	14:54
WIG140	2 026,85	-0,20%	2 032,02	2 043,29	2 026,85	2 030,96	1 085 298 969	14:54
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	841 889 169	11:00
WIG20TR	6 090,95	-0,29%	6 103,58	6 145,76	6 083,74	6 108,37	838 232 487	14:54
WIG20TRlev	5 134,72	-0,58%	5 156,07	5 227,40	5 122,52	5 164,72	838 232 487	14:54
WIG20TRsht	2 775,33	0,31%	2 769,61	2 778,60	2 750,51	2 766,86	838 232 487	14:54
WIG30TR	7 773,74	-0,24%	7 795,61	7 842,97	7 772,01	7 792,55	968 231 839	14:54
WIG-CEE	2 444,49	-0,34%	2 444,49	2 444,49	2 444,49	2 452,76	770 449	11:15
WIGdiv	2 323,58	-0,52%	2 341,12	2 350,80	2 323,58	2 335,71	269 732 031	14:54
WIGdivplus	2 127,30	-0,32%	2 133,82	2 148,77	2 127,30	2 134,23	483 501 049	14:54
WIG.GAMES	18 115,13	-1,18%	18 306,32	18 371,36	18 054,62	18 330,89	29 117 534	14:54
WIG-GORNIC	4 252,47	-0,10%	4 301,32	4 309,81	4 246,28	4 256,57	74 037 706	14:54
WIG-GRY	23 440,97	-1,27%	23 741,16	23 819,29	23 306,63	23 743,60	30 976 503	14:54
WIGind	17 156,18	-0,60%	17 300,65	17 329,75	17 140,09	17 259,41	9 337 716	14:54
WIG-LEKI	3 336,18	-0,57%	3 394,02	3 394,02	3 307,03	3 355,24	727 281	14:54
WIGmed	18 320,16	-0,09%	18 384,90	18 433,67	18 218,36	18 336,61	39 185 696	14:54
WIG-MOTO	8 547,28	1,21%	8 451,64	8 611,33	8 365,35	8 445,31	4 581 047	14:54
WIG.MS-BAS	17 254,14	1,15%	17 093,18	17 548,24	17 093,18	17 057,34	150 591 001	14:54
WIG.MS-ECM	8 791,41	-0,63%	8 857,43	8 886,87	8 757,51	8 847,15	101 541 338	14:54
WIG.MS-FIN	19 884,26	-0,56%	19 957,46	20 074,65	19 884,26	19 996,37	339 454 929	14:54
WIG-ODZIEZ	11 321,31	0,44%	11 297,06	11 541,77	11 236,82	11 271,92	102 229 146	14:54
WIGtechTR	18 649,85	-0,11%	18 708,36	18 791,93	18 581,97	18 669,63	96 150 027	14:54
WIG-Ukrain	586,76	-0,33%	586,76	586,76	586,76	588,72	419 402	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5400	-1,93%	2,5600	2,5600	2,5400	4 243	10 808	14:38	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	100	79	11:52
11BIT (11B)	211,6000	0,09%	213,4000	213,4000	207,0000	15 031	3 160 101	14:54
3RGAMES (3RG)	0,8200	-1,44%	0,8200	0,8360	0,8100	10 257	8 409	14:14
4MASS (4MS)	4,3100	-0,58%	4,3350	4,3600	4,3000	46 410	199 652	13:42
ABPL (ABE)	96,9000	-0,10%	97,1000	97,1000	96,5000	1 027	99 536	14:18
ACAUTOGAZ (ACG)	30,0000	1,35%	29,6000	30,0000	29,6000	675	20 155	14:48
ACTION (ACT)	23,3000	-0,64%	23,4500	23,5000	23,2000	6 636	155 355	14:36
ADIUVO (ADV)	0,9200	0,44%	0,9180	0,9300	0,8860	19 445	17 514	14:41
AGORA (AGO)	9,9400	1,43%	9,8000	10,1000	9,8000	23 484	233 055	14:36
AGROTON (AGT)	4,7500	-1,86%	4,7500	4,7500	4,7500	772	3 667	09:15
AIGAMES (ALG)	0,9200	-2,13%	0,9540	0,9540	0,9200	706	668	12:37
AILLERON (ALL)	19,6800	-0,10%	19,9000	20,4000	19,6800	9 712	193 457	14:39
AIRWAY (AWM)	0,4155	-1,07%	0,4200	0,4485	0,3855	2 003 520	843 267	14:41
ALIOR (ALR)	94,5200	-0,08%	94,4600	95,5200	94,2400	230 398	21 812 374	14:54
ALLEGRO (ALE)	34,1050	-1,40%	34,5000	34,8400	33,9700	1 078 576	36 936 488	14:54
ALTA (AAT)	2,0700	3,50%	2,0400	2,0800	2,0400	6 768	13 858	13:44
ALTUSTFI (ALI)	2,1600	0,00%	2,1700	2,1700	2,1600	1 053	2 281	13:41
AMBRA (AMB)	21,0500	0,00%	21,2500	21,3000	20,9000	4 298	90 387	14:52
AMICA (AMC)	59,5000	1,36%	59,3000	59,7000	58,6000	1 019	60 076	14:15
AMPLI (APL)	#0,9750	7,73%	-	-	-	-	-	14:12
AMREST (EAT)	15,7000	-0,38%	15,8000	15,9000	15,6200	28 721	452 094	14:43
ANSWEAR (ANR)	28,0500	-2,09%	28,6500	28,8000	27,8000	9 479	265 926	14:50
APATOR (APT)	19,7600	-1,20%	19,9200	19,9600	19,6800	3 737	73 967	14:36
APLISENS (APN)	18,3000	-2,14%	18,1500	18,7500	18,1500	1 705	31 108	14:52
APSENERGY (APE)	3,2600	0,62%	3,2500	3,4300	3,2400	2 509	8 236	12:10
ARCHICOM (ARH)	43,9000	0,69%	43,7000	44,0000	43,6000	1 080	47 339	13:39
ARCTIC (ATC)	10,9400	1,30%	10,7200	11,1400	10,7200	80 665	886 585	14:49
ARLEN (ARL)	36,3400	-0,16%	36,5500	36,9500	36,0650	34 917	1 277 981	14:54
ARTIFEX (ART)	15,4000	0,00%	15,2600	15,7000	15,2400	6 204	95 867	13:13
ASBIS (ASB)	25,0200	1,96%	24,8200	25,2200	24,6600	154 531	3 866 120	14:54
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:06
ASSECOBS (ABS)	85,4000	-2,95%	87,0000	87,0000	84,2000	742	63 984	14:47
ASSECOPOL (ACP)	203,2000	0,49%	203,0000	205,8000	202,0000	48 880	9 979 210	14:54
ASSECOSEE (ASE)	80,2000	0,88%	81,0000	84,5000	79,7000	4 382	358 868	14:54
ASTARTA (AST)	57,0000	-1,38%	58,0000	59,0000	56,0000	5 249	304 349	14:51
ATAL (1AT)	64,5000	0,16%	64,7000	64,8000	63,9000	6 991	448 408	14:50
ATENDE (ATD)	3,2400	-1,22%	3,2800	3,2800	3,1800	11 741	37 475	13:00
ATLANTAPL (ATP)	16,1500	-0,31%	16,1000	16,1500	15,8000	250	4 002	14:50
ATLANTIS (ATS)	2,2300	0,00%	2,2000	2,2300	2,1100	1 320	2 818	14:31
ATMGRUPA (ATG)	3,8200	0,79%	3,7900	3,8300	3,7600	3 711	14 059	14:44
ATREM (ATR)	35,5000	0,28%	35,4000	35,6000	34,8000	4 427	155 381	14:41
AUTOPARTN (APR)	20,4000	-0,97%	20,5500	21,0000	20,2500	178 052	3 661 113	14:45
BBIDEV (BBD)	5,1500	0,00%	5,2000	5,3000	5,1500	1 509	7 997	11:53
BENEFIT (BFT)	3 125,0000	-1,42%	3 145,0000	3 190,0000	3 120,0000	4 830	15 202 865	14:54
BEST (BST)	26,0000	4,84%	24,8000	26,0000	24,8000	356	9 192	13:13
BETACOM (BCM)	4,7400	2,60%	4,7200	4,7400	4,6600	4 395	20 722	12:34
BIGCHEESE (BCS)	12,9600	-2,41%	13,2800	13,2800	12,5200	4 438	56 992	14:46
BIOCELTIX (BCX)	105,0000	0,96%	102,2000	106,2000	101,2000	8 514	883 080	14:52
BIOMAXIMA (BMX)	14,5500	-1,02%	14,7000	14,7500	14,2500	7 625	110 940	14:42
BIOMEDLUB (BML)	5,1500	-1,90%	5,2200	5,2500	5,0500	82 501	425 020	14:50
BIOPLANET (BIP)	18,8000	1,62%	18,4000	18,8000	18,4000	57	1 049	12:13
BIOTON (BIO)	4,1400	1,47%	4,1700	4,1700	4,0900	2 825	11 729	14:52
BLOOBER (BLO)	28,5000	-0,18%	28,5000	28,8000	28,0500	7 374	208 944	14:49
BNPPPL (BNP)	106,5000	0,00%	106,5000	107,5000	105,0000	921	97 817	14:19
BOGDANKA (LWB)	23,6500	0,85%	23,5000	24,0000	23,1000	32 696	772 405	14:48
BOOMBIT (BBT)	6,7400	-2,03%	6,8600	6,8600	6,7400	657	4 484	14:52
BORYSZEW (BRS)	6,4400	-3,30%	6,6600	6,7200	6,4000	132 589	866 023	14:54
BOS	10,3000	-0,58%	10,4000	10,4800	10,2000	9 951	102 281	14:27
BOWIM (BOW)	4,7700	-0,21%	4,7800	4,7800	4,7600	716	3 408	14:02
BRAND24 (B24)	54,0000	-2,88%	55,8000	55,8000	54,0000	23	1 276	14:54
BRASTER (BRA)	#0,2080	-64,14%	-	-	-	-	-	11:30
BUDIMEX (BDX)	547,6000	-1,72%	552,4000	557,2000	547,4000	20 247	11 168 640	14:54
BUMECH (BMC)	8,4100	0,72%	8,3300	8,4900	8,2300	4 695	39 209	14:44
CAPITAL (CPA)	0,2300	4,55%	0,2300	0,2300	0,2300	1 000	230	11:30
CAPITEA (CAP)	0,4650	-0,32%	0,4665	0,4675	0,4560	110 956	51 361	14:20
CAPTORTX (CTX)	34,1000	1,19%	33,7000	34,4000	33,7000	3 342	113 542	14:54
CASPAR (CSR)	5,6500	-2,59%	5,8000	5,8000	5,6500	356	2 027	13:30
CAVATINA (CAV)	16,3500	1,87%	16,0500	16,3500	16,0000	1 997	31 954	14:20
CCC	202,8000	-0,83%	204,2000	204,9000	200,9000	119 701	24 275 659	14:54
Reklama
CCENERGY (CCE)	0,3000	7,14%	0,3000	0,3000	0,3000	200	60	13:48	Reklama
CDPROJEKT (CDR)	277,4000	-1,21%	278,0000	282,4000	274,4000	89 535	24 956 653	14:54
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,0200	-4,20%	5,2000	5,2400	4,9500	24 741	124 485	14:07
CEZ	209,0000	-0,85%	210,8000	210,8000	208,0000	169	35 271	14:05
CFI	0,1660	0,00%	0,1660	0,1660	0,1660	4 941	820	12:59
CIGAMES (CIG)	2,2000	-2,22%	2,2300	2,2450	2,2000	70 663	156 961	14:34
CITYSERV (CTS)	6,1000	0,00%	6,1000	6,1000	6,1000	320	1 952	13:49
CLNPHARMA (CLN)	22,8500	-0,65%	23,3000	23,3000	22,5500	8 765	200 911	14:39
CLOUD (CLD)	48,0000	1,05%	48,0000	48,0000	46,8000	294	13 982	13:19
COALENERG (CLE)	1,8500	2,21%	1,8450	1,8500	1,7900	26 198	47 941	13:43
COGNOR (COG)	7,4000	-2,37%	7,5800	7,5800	7,3700	16 281	122 059	14:54
COLUMBUS (CLC)	7,0800	-6,72%	7,5900	7,5900	6,9000	182 336	1 294 956	14:54
COMP (CMP)	240,0000	-0,41%	242,0000	242,0000	240,0000	581	140 219	14:15
COMPERIA (CPL)	4,8000	4,35%	4,8000	4,8000	4,8000	5	24	10:51
COMPREMUM (CPR)	1,0300	0,00%	1,0300	1,0400	0,9500	43 064	42 610	13:38
CORMAY (CRM)	0,5180	-0,38%	0,5180	0,5280	0,5180	12 869	6 690	14:53
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	452,0000	-0,44%	459,0000	459,0000	440,0000	379	171 898	14:52
CREOTECH (CRI)	289,0000	0,17%	290,0000	290,0000	285,0000	3 843	1 112 439	14:36
CYBERFLKS (CBF)	167,8000	-1,06%	169,4000	170,0000	165,4000	2 877	485 365	14:49
CYFRPLSAT (CPS)	17,6250	-0,06%	17,5000	17,8750	17,4100	576 681	10 167 757	14:53
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	38,0000	1,33%	37,3000	38,0000	36,0000	36 599	1 340 478	14:54
DATAWALK (DAT)	116,9800	2,17%	115,4000	117,5200	113,0000	6 166	712 292	14:47
DBENERGY (DBE)	12,4000	-0,80%	12,5000	12,6000	12,4000	56	697	13:11
DEBICA (DBC)	83,2000	0,00%	83,3000	83,3000	82,7000	1 114	92 357	14:43
DECORA (DCR)	77,2000	-0,52%	77,4000	78,0000	75,8000	660	51 041	14:49
DEKPOL (DEK)	64,0000	1,59%	63,0000	64,0000	62,6000	1 604	101 433	14:47
DELKO (DEL)	6,7600	0,90%	6,7600	6,7600	6,7000	1 159	7 811	14:51
DEVELIA (DVL)	7,4100	-3,77%	7,7000	7,8300	7,4100	655 231	4 935 427	14:50
DGA	17,6000	9,32%	16,8500	17,9500	16,8000	1 364	23 216	14:17
DIAG (DIA)	167,2500	0,03%	165,1500	169,3000	165,1000	11 387	1 914 237	14:54
DIGITANET (DIG)	82,6000	0,73%	82,4000	83,0000	82,0000	1 856	153 064	14:53
DIGITREE (DTR)	15,5000	5,44%	14,5000	15,9000	14,5000	1 634	24 446	14:37
DINOPL (DNP)	525,0000	-0,19%	528,2000	530,6000	521,2000	73 298	38 651 786	14:54
DMGROUP (DMG)	3,6800	-0,54%	3,7500	3,7600	3,6000	6 162	22 568	14:19
DOMDEV (DOM)	237,5000	-0,21%	236,0000	244,5000	232,5000	5 105	1 216 442	14:46
DRAGOENT (DGE)	21,2000	-3,20%	21,7000	21,8000	21,0000	429	9 111	13:13
ECBSA (ECB)	35,0500	13,98%	31,1500	35,8500	30,3000	5 612	183 762	14:54
ECHO (ECH)	4,9800	1,01%	4,8700	4,9900	4,8700	9 929	49 049	12:52
EDINVEST (EDI)	5,7600	2,49%	5,7200	5,8000	5,6000	1 631	9 233	14:13
EFEKT (EFK)	5,5000	0,00%	5,5000	5,5000	5,5000	210	1 155	11:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,4500	-1,86%	48,1500	48,3500	47,3000	12 475	597 334	14:49
ELKOP (EKP)	2,4700	-1,59%	2,5300	2,5300	2,4600	3 679	9 180	14:14
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7600	0,00%	2,7600	2,7600	2,7600	1 100	3 036	13:45
ENEA (ENA)	20,7600	6,13%	19,8500	21,2200	19,7200	1 087 139	22 614 002	14:54
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:00
ENERGA (ENG)	12,0800	0,33%	12,1000	12,1200	12,0000	13 105	158 386	14:14
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1400	23	49	11:32
ENTER (ENT)	57,6000	-0,86%	58,0000	58,0000	57,0000	1 787	102 732	14:54
EQUNICO (EQU)	0,8180	-0,24%	0,8200	0,8200	0,8180	12 005	9 822	12:01
ERBUD (ERB)	34,2500	-2,14%	34,9500	35,0000	33,7500	11 524	400 339	14:49
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	76	3 678	12:14
ESOTIQ (EAH)	34,9000	-1,13%	35,3000	35,7000	34,9000	665	23 611	14:47
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1400	-5,86%	5,4200	5,5400	5,0000	266 617	1 400 577	14:44
EUROCASH (EUR)	8,4150	-2,77%	8,6550	8,6550	8,4000	122 585	1 038 387	14:47
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	21,0000	0,96%	20,9000	21,0000	20,8000	919	19 195	13:54
FABRITY (FAB)	27,9000	0,00%	27,9000	28,1000	27,6000	870	24 353	14:11
FASING (FSG)	11,8000	0,00%	11,6000	11,8000	11,5000	195	2 244	12:34
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,0500	-3,91%	11,5000	11,5000	11,0000	1 914	21 065	13:15
FERRO (FRO)	36,8000	2,22%	36,8000	36,9000	36,6000	1 796	66 143	14:47
FMG	123,0000	6,49%	116,0000	124,0000	116,0000	70	8 359	10:56
FON	#0,9020	0,22%	-	-	-	-	-	14:13
FORTE SA (FTE)	29,4000	0,00%	29,3000	29,8000	28,6000	15 519	455 798	14:06
Reklama
GAMEOPS (GOP)	16,6200	-0,36%	16,6800	16,6800	16,2000	1 125	18 515	14:30	Reklama
GAMFACTOR (GIF)	7,6600	0,79%	7,6000	7,6800	7,4200	9 250	69 674	14:45
GENOMTEC (GMT)	6,7000	-0,74%	6,7500	7,0000	6,7000	27 279	185 442	14:17
GETIN (GTN)	0,8330	0,48%	0,8490	0,8500	0,8280	2 540 246	2 132 557	14:52
GIGROUP (GIG)	2,0400	-12,45%	2,3000	2,3000	2,0000	72 589	150 879	14:53
GOBARTO (GOB)	(25,1000)	-	-	-	-	-	-	09:00
GPW	51,4500	0,00%	51,0500	51,7500	51,0500	16 171	833 113	14:54
GREENX (GRX)	1,7250	-1,99%	1,7700	1,7700	1,7200	193 185	336 707	14:54
GRENEVIA (GEA)	2,5700	1,98%	2,5500	2,6150	2,5500	60 652	157 008	14:23
GRODNO (GRN)	10,4000	-0,48%	10,4000	10,4000	10,2000	5 531	56 884	14:15
GRUPAAZOTY (ATT)	22,9600	-1,88%	23,4600	23,5000	22,9600	71 323	1 656 841	14:53
GRUPRACUJ (GPP)	62,4000	-1,73%	63,6000	64,4000	62,1000	23 335	1 458 527	13:37
GTC	4,0000	-1,72%	4,0600	4,0600	3,9500	2 628	10 533	13:36
HANDLOWY (BHW)	120,4000	0,84%	119,6000	121,4000	119,4000	56 080	6 761 620	14:51
HARPER (HRP)	5,8600	-2,98%	6,0400	6,0400	5,8600	28	164	11:25
HELIO (HEL)	26,9000	0,00%	26,9000	26,9000	26,9000	857	23 053	14:01
HERKULES (HRS)	1,0250	-2,84%	1,0550	1,0550	1,0250	3 197	3 286	13:25
HUUUGE-S144 (HUGE)	18,0000	-0,55%	18,1000	18,1400	17,9000	15 363	276 430	14:02
HYDROTOR (HDR)	20,6000	-1,90%	21,3000	21,3000	20,6000	65	1 364	13:45
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	11:30
IBSM (IBS)	74,0000	-1,07%	75,0000	75,0000	74,0000	16	1 186	12:54
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,0000	-1,89%	26,6000	28,5000	25,9000	8 061	214 656	14:31
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	13:39
IMCOMPANY (IMC)	30,0000	-0,99%	30,1000	30,3000	29,9000	802	24 150	14:51
IMMOBILE (GKI)	3,1000	5,44%	2,9800	3,1000	2,9000	17 716	53 159	13:25
IMPERIO (IMP)	1,1500	-6,50%	1,1700	1,1700	1,1500	4 138	4 829	12:30
IMS	3,9900	-0,25%	3,9900	4,0000	3,8100	24 920	97 886	14:47
INC	1,9500	-0,51%	1,9450	1,9550	1,9100	2 456	4 763	12:39
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	309,5000	-0,64%	311,0000	314,5000	308,5000	2 082	648 360	14:39
INPRO (INP)	7,3000	0,69%	7,0500	7,3000	7,0500	376	2 713	12:04
INSTALKRK (INK)	40,5000	0,00%	40,5000	40,5000	40,5000	140	5 670	13:34
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	14:17
INTERBUD (ITB)	2,2400	2,28%	2,1800	2,2400	2,1800	2 454	5 443	12:49
INTERCARS (CAR)	572,0000	1,96%	560,0000	577,0000	556,0000	1 574	898 704	14:43
INTERSPPL (IPO)	0,3600	-7,46%	0,3890	0,3900	0,3600	17 751	6 550	14:39
INTROL (INL)	7,1200	1,71%	7,1200	7,1200	6,8800	824	5 740	14:51
IPOPEMA (IPE)	2,7000	0,00%	2,6100	2,7000	2,6100	6 631	17 531	14:37
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,9000	2,36%	3,9000	3,9000	3,8100	1 591	6 194	14:05
IZOSTAL (IZS)	2,6700	0,38%	2,6600	2,6700	2,6300	3 826	10 179	14:50
JRH	4,7100	0,21%	4,7000	4,7100	4,6700	4 823	22 617	14:35
JSW	21,3300	-0,56%	21,5500	21,8400	21,2100	180 277	3 861 754	14:53
JWWINVEST (JWW)	2,8800	0,70%	2,8800	2,8800	2,8800	1 809	5 210	14:09
KCI	0,8580	0,94%	0,8580	0,8580	0,8440	15 669	13 409	12:07
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,0000	0,00%	17,4600	17,5200	16,9000	9 857	169 897	14:49
KETY (KTY)	897,0000	0,22%	894,5000	908,0000	893,5000	3 525	3 176 891	14:54
KGHM (KGH)	128,7500	-0,12%	128,2000	130,6500	128,2000	533 680	69 230 707	14:54
KGL	14,4000	-2,70%	14,5000	14,5000	14,0000	739	10 667	13:47
KINOPOL (KPL)	16,7000	0,30%	16,6000	16,9000	16,6000	8 435	141 276	14:30
KOGENERA (KGN)	57,2000	-0,17%	57,3000	57,4000	57,0000	1 517	86 691	14:49
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	290	7 250	14:04
KOMPUTRON (KOM)	5,8800	-7,55%	6,2800	6,2800	5,3400	99 722	572 811	14:46
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9500	-2,86%	0,9460	0,9740	0,9240	2 819	2 625	14:14
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	824,0000	-0,72%	862,0000	864,0000	816,0000	46	38 420	14:21
KRUK (KRU)	400,6000	-0,27%	404,0000	406,7000	400,4000	11 591	4 667 969	14:54
KRVITAMIN (KVT)	9,7000	0,41%	9,6400	9,7000	9,6000	1 429	13 769	14:49
KSGAGRO (KSG)	2,9100	-0,68%	2,9000	2,9600	2,8600	2 676	7 728	14:44
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:57
LARQ (LRQ)	1,6100	-9,55%	1,7800	1,7800	1,6100	16 980	28 093	14:23
LENA (LEN)	2,8100	2,18%	2,7500	2,8100	2,7500	759	2 112	13:28
LENTEX (LTX)	7,3800	0,00%	7,3600	7,3800	7,3600	225	1 660	13:21
LESS (LES)	0,2570	3,63%	0,2480	0,2610	0,2480	150 645	38 184	14:45
LIBET (LBT)	1,4200	4,03%	1,4200	1,4200	1,4200	1 010	1 434	14:14
Reklama
LOKUM (LKD)	21,7000	0,00%	21,5000	21,7000	21,3000	2 051	44 504	12:55	Reklama
LPP	14 850,0000	1,23%	14 700,0000	15 250,0000	14 700,0000	4 822	72 235 190	14:54
LSISOFT (LSI)	22,6000	-2,59%	23,2000	23,2000	22,6000	205	4 665	13:40
LUBAWA (LBW)	8,6500	-4,53%	9,0500	9,0500	8,6200	640 413	5 589 186	14:54
MABION (MAB)	9,7800	-1,11%	9,9000	9,9000	9,7700	4 569	44 920	14:29
MAKARONPL (MAK)	19,3800	0,21%	19,1000	19,4000	19,0400	2 947	56 630	14:42
MANGATA (MGT)	70,4000	-0,56%	74,2000	74,2000	70,4000	96	7 042	11:30
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8200	0,77%	7,7600	7,8400	7,6600	17 778	138 638	14:28
MAXCOM (MXC)	6,5200	-3,83%	6,7800	7,0000	6,5000	616	4 076	14:06
MBANK (MBK)	808,8000	1,35%	780,6000	818,6000	780,6000	13 599	11 023 625	14:54
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,3000	0,37%	27,0000	27,3000	26,9000	2 481	67 289	13:36
MDIENERGIA (MDI)	1,1950	0,00%	1,1950	1,2450	1,1950	139	167	11:55
MEDICALG (MDG)	24,7500	-0,20%	24,8500	25,5000	24,5000	9 689	240 409	14:54
MEDINICE (ICE)	7,9200	-0,63%	8,0000	8,0000	7,9000	5 002	39 729	14:47
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,5000	0,00%	28,5000	28,5000	28,0000	2 006	57 095	14:42
MERCATOR (MRC)	46,3500	-0,75%	46,6500	46,7000	45,8000	3 248	149 809	14:54
MERCOR (MCR)	24,9000	0,00%	25,0000	25,0000	24,5000	87	2 159	13:35
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	1 125	4 060	11:16
MFO	36,5000	-2,41%	37,6000	37,6000	36,2000	1 558	56 718	14:02
MILKILAND (MLK)	1,8000	-2,70%	1,8400	1,8400	1,8000	17 431	31 567	14:41
MILLENNIUM (MIL)	14,5100	1,47%	14,3500	14,6400	14,3200	684 773	9 923 739	14:53
MIRACULUM (MIR)	0,8480	1,19%	0,8380	0,8480	0,8360	10 010	8 437	12:35
MIRBUD (MRB)	13,4500	-1,47%	13,6300	13,7300	13,4000	92 639	1 253 534	14:51
MLPGROUP (MLG)	82,0000	-1,91%	85,0000	85,0000	81,6000	337	27 815	13:39
MLSYSTEM (MLS)	16,8800	-2,43%	17,3000	17,4800	16,6000	9 358	159 309	14:52
MOBRUK (MBR)	280,5000	0,18%	280,0000	287,0000	280,0000	2 793	788 629	14:51
MOJ	(1,3300)	-	-	-	-	-	-	09:00
MOL	31,0200	-0,89%	31,3000	31,6200	31,0200	7 148	225 230	13:15
MOLECURE (MOC)	5,5500	3,16%	5,3800	5,5800	5,3800	27 468	149 798	14:38
MONNARI (MON)	4,8000	0,21%	4,7000	4,8400	4,7000	5 353	25 209	14:12
MOSTALPLC (MSP)	15,3000	-0,97%	15,4500	15,4500	15,2000	156	2 379	10:59
MOSTALWAR (MSW)	7,9800	0,25%	8,0000	8,0000	7,9600	1 274	10 143	12:47
MOSTALZAB (MSZ)	5,8200	1,57%	5,8100	5,9000	5,7500	22 156	129 353	14:45
MOVIEGAME (MOV)	15,0800	-0,53%	15,2000	15,2000	14,8400	1 854	27 867	14:47
MURAPOL (MUR)	39,3000	0,51%	39,2500	39,4500	39,2500	1 239	48 778	14:44
MUZA (MZA)	13,3500	0,00%	12,8500	13,3500	12,8000	1 459	19 474	12:49
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,6500	1,92%	2,5950	2,7000	2,5350	89 445	230 897	14:22
NEUCA (NEU)	691,0000	-0,43%	699,0000	700,0000	691,0000	631	440 182	14:53
NEWAG (NWG)	72,0000	-1,37%	72,6000	73,0000	70,3000	3 096	221 541	14:49
NEXITY (NXG)	1,8600	12,05%	1,7200	1,8700	1,7100	2 721	5 009	13:42
NOCTILUCA (NCL)	98,0000	-2,00%	100,0000	100,5000	97,6000	570	56 080	14:36
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3600	-1,45%	1,3800	1,3800	1,3500	26 206	35 676	14:52
NOVITA (NVT)	95,0000	0,21%	95,0000	95,0000	93,2000	81	7 690	14:49
NTCAPITAL (NTC)	0,6340	-2,16%	0,6520	0,6600	0,6320	36 055	23 470	12:27
NTTSYSTEM (NTT)	10,2000	0,00%	9,3000	10,2000	9,3000	8 192	78 256	14:13
ODLEWNIE (ODL)	9,0400	-0,22%	9,0600	9,0600	9,0200	5 681	51 360	13:49
ONDE (OND)	9,8600	-1,10%	10,0200	10,0800	9,8600	15 826	157 404	14:54
ONESANO (ONO)	0,9380	-3,10%	0,9420	0,9420	0,9100	12 342	11 347	14:20
OPONEO.PL (OPN)	91,6000	-1,72%	93,8000	93,8000	91,6000	142	13 097	14:48
OPTEAM (OPM)	3,8800	0,00%	3,8800	3,8800	3,8800	100	388	09:00
ORANGEPL (OPL)	9,2920	1,66%	9,0820	9,3260	9,0820	488 520	4 524 746	14:54
ORCOGROUP (OPG)	4,2400	-9,79%	4,7000	4,7000	4,2400	6 150	27 121	12:53
ORZBIALY (OBL)	37,2000	0,00%	37,2000	37,2000	37,2000	325	12 090	11:30
OTLOG (OTS)	15,7600	-0,38%	15,7600	15,8200	15,1800	891	13 885	14:40
OTMUCHOW (OTM)	5,1600	-1,90%	5,0200	5,2600	5,0200	40	204	14:10
PAMAPOL (PMP)	2,5500	-1,92%	2,5200	2,6000	2,5200	918	2 372	13:18
PANOVA (NVA)	15,4000	0,00%	15,4000	15,7000	15,2500	1 005	15 512	14:29
PASSUS (PAS)	53,8000	-3,93%	56,0000	56,0000	52,0000	4 033	216 113	14:33
PATENTUS (PAT)	3,6400	2,25%	3,6800	3,7200	3,5400	6 014	21 880	14:30
PBG	#0,0185	2,78%	-	-	-	-	-	14:50
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7200	0,74%	2,6900	2,7500	2,6900	19 287	52 449	14:50
PCCROKITA (PCR)	66,2000	0,15%	66,2000	66,5000	65,8000	6 295	416 178	14:48
PCFGROUP (PCF)	5,3300	1,52%	5,1000	5,3300	5,0600	55 315	287 426	14:50
PEKABEX (PBX)	18,0500	-0,82%	18,3500	18,3500	18,0500	2 655	48 535	13:56
Reklama
PEKAO (PEO)	183,4000	-0,86%	184,3500	186,0500	182,2000	449 822	82 984 578	14:54	Reklama
PEPCO (PCO)	21,5400	-0,51%	21,1000	21,7000	20,6200	742 502	15 886 825	14:54
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8350	45 855	38 469	14:54
PGE	11,5950	1,67%	11,4250	11,8500	11,4250	3 010 905	35 233 315	14:54
PGFGROUP (PGV)	#0,4700	-30,27%	-	-	-	-	-	13:18
PHARMENA (PHR)	3,4000	3,03%	3,2500	3,4000	3,2500	77	255	12:52
PHN	10,0000	0,00%	10,0000	10,0000	9,9000	7 656	76 418	14:39
PHOTON (PEN)	3,3000	-1,20%	3,4000	3,4000	3,2500	11 100	36 891	14:51
PKNORLEN (PKN)	82,1800	0,10%	82,0000	82,9100	81,6100	1 872 172	154 423 715	14:54
PKOBP (PKO)	75,2000	-0,05%	75,2400	75,6000	74,6400	2 112 234	158 802 449	14:54
PKPCARGO (PKP)	15,8800	-0,13%	15,9000	16,4000	15,8500	85 412	1 373 866	14:44
PLAYWAY (PLW)	321,5000	0,16%	321,0000	321,5000	317,0000	1 714	547 954	14:26
PLAZACNTR (PLZ)	2,4900	0,20%	2,4900	2,4900	2,4900	4	10	13:11
PMPG (PGM)	2,4000	0,84%	2,4700	2,4700	2,3600	10 262	24 814	14:32
POLENERGIA (PEP)	59,6000	-1,65%	60,8000	60,8000	59,0000	11 359	681 059	14:45
POLICE (PCE)	9,0200	-0,88%	9,1200	9,1800	9,0200	87	788	13:10
POLIMEXMS (PXM)	4,7000	-1,05%	4,7500	4,8200	4,6800	132 644	625 351	14:50
POLTREG (PTG)	32,5000	3,50%	33,0000	33,0000	30,8000	1 546	48 216	13:28
POLWAX (PWX)	1,3700	0,00%	1,3800	1,3800	1,3250	9 965	13 499	12:00
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	09:56
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	21,4000	-2,73%	22,6000	22,6000	21,4000	186	3 983	09:16
PROJPRZEM (PJP)	16,1000	-2,42%	16,5000	16,5000	16,1000	902	14 553	12:55
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	14:49
PTWP (PTW)	98,5000	0,51%	98,0000	99,0000	97,5000	486	47 767	14:40
PULAWY (ZAP)	51,2000	-3,03%	53,6000	53,6000	51,2000	1 067	56 745	14:40
PURE (PUR)	4,9120	-10,69%	5,4900	5,4900	4,7540	137 198	686 807	14:54
PZU	62,4000	-0,95%	63,0000	63,3400	62,2200	633 135	39 723 972	14:54
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	75	1 875	11:30
QUERCUS (QRS)	10,5000	0,00%	10,5000	10,6000	10,3000	2 815	29 375	13:54
RAEN (RAE)	0,3285	-3,38%	0,3400	0,3485	0,3255	125 300	41 576	14:53
RAFAKO (RFK)	0,2005	-0,25%	0,2010	0,2040	0,1986	878 754	176 270	14:54
RAFAMET (RAF)	71,5000	-2,05%	74,0000	81,0000	70,0000	5 301	399 045	14:13
RAINBOW (RBW)	134,9000	-1,10%	136,4000	136,7000	130,2000	71 590	9 534 612	14:54
RANKPROGR (RNK)	4,0900	-1,09%	4,0900	4,0900	3,9550	13 720	55 084	14:46
RAWLPLUG (RWL)	16,6000	-3,49%	17,2000	17,2000	16,6000	185	3 083	12:32
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:54
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:42
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	08:30
REINO (RNC)	1,0800	3,85%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1200	-0,39%	5,1400	5,1400	5,1200	4 052	20 769	13:14
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,7500	2	28	09:00
RENDER (RND)	118,0000	0,43%	117,5000	119,5000	117,0000	3 195	376 776	14:49
ROPCZYCE (RPC)	26,3000	1,54%	25,9000	26,3000	25,9000	989	25 692	13:26
RYVU (RVU)	32,1500	-0,16%	32,2000	32,3500	31,7000	11 968	383 893	14:49
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,9000	0,00%	22,9000	22,9000	22,6000	47	1 075	14:02
SANPL (SPL)	489,3000	-0,87%	495,2000	498,0000	489,0000	45 817	22 630 618	14:54
SANTANDER (SAN)	29,5000	-0,46%	29,6000	29,9100	29,0000	1 192	35 334	14:29
SANWIL (SNW)	1,2750	-1,54%	1,2750	1,2750	1,2750	1 926	2 456	10:37
SCPFL (SCP)	146,6000	-2,01%	149,6000	149,6000	146,0000	587	86 580	14:16
SECOGROUP (SWG)	29,0000	-3,33%	30,0000	30,0000	29,0000	152	4 558	12:00
SEKO (SEK)	8,5600	-1,61%	8,7200	8,7200	8,5000	2 806	24 042	14:49
SELENAFM (SEL)	36,0000	-1,91%	35,9000	37,0000	35,9000	838	30 650	13:56
SELVITA (SLV)	30,0000	-0,66%	30,3000	30,4000	30,0000	10 786	324 611	14:52
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4820	-2,03%	0,4980	0,5100	0,4820	94 827	46 734	14:54
SHOPER (SHO)	49,4000	-0,40%	50,0000	50,0000	49,0000	9 492	468 171	14:53
SILVAIR-REGS (SVRS)	5,5500	-5,93%	5,8000	5,8000	5,5500	1 554	8 688	10:26
SILVANO (SFG)	5,2200	-2,61%	5,1600	5,4000	5,1600	6 806	35 350	13:52
SIMFABRIC (SIM)	1,6900	2,42%	1,6900	1,6900	1,6900	934	1 578	11:53
SKARBIEC (SKH)	26,9000	0,75%	26,8000	27,1000	26,8000	52	1 397	14:31
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	83,0000	-2,35%	85,0000	85,0000	82,2000	24	1 993	14:49
SOHODEV (SHD)	0,3700	0,00%	0,3700	0,3700	0,3700	267	99	11:56
SONEL (SON)	15,9000	0,32%	15,7000	15,9500	15,7000	495	7 845	13:54
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	584,0000	-0,34%	586,0000	586,0000	570,0000	73	42 210	14:41
STALEXP (STX)	3,0950	0,16%	3,0600	3,1100	3,0600	66 584	205 493	14:53
STALPROD (STP)	245,0000	0,00%	245,0000	247,0000	243,0000	352	86 202	13:38
Reklama
STALPROFI (STF)	8,6600	0,93%	8,6000	8,7400	8,5800	1 759	15 188	14:33	Reklama
STAPORKOW (ZUK)	(3,3800)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	12:32
SUNEX (SNX)	6,9400	-0,29%	6,9600	6,9600	6,9200	3 006	20 846	14:43
SYGNITY (SGN)	114,0000	-0,44%	115,0000	115,0000	113,5000	1 182	135 441	13:17
SYNEKTIK (SNT)	189,6000	0,85%	190,2000	195,0000	180,2000	167 198	31 474 816	14:54
TALEX (TLX)	20,0000	-4,76%	21,0000	21,0000	20,0000	310	6 210	14:21
TARCZYNSKI (TAR)	120,5000	-0,82%	121,5000	121,5000	118,5000	529	63 886	13:57
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4200	0,10%	8,4000	8,6900	8,3100	2 315 349	19 837 111	14:54
TBULL (TBL)	(3,6400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	5,8600	-1,01%	5,9200	5,9200	5,8600	235	1 386	12:13
TERMOREX (TRR)	0,7250	1,40%	0,7250	0,7250	0,7250	154	112	14:45
TESGAS (TSG)	2,3400	-3,31%	2,2700	2,4300	2,2700	8 254	19 151	13:24
TEXT (TXT)	58,9000	-0,42%	59,1500	59,5000	58,2500	72 916	4 298 177	14:54
TORPOL (TOR)	37,6500	0,13%	37,6000	38,0500	37,5000	7 891	298 381	14:35
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	13:50
TOYA (TOA)	8,6800	0,70%	8,6400	8,7100	8,5400	57 376	495 391	14:53
TRAKCJA (TRK)	2,2200	0,23%	2,2150	2,2500	2,1700	40 670	89 989	14:52
TRANSPOL (TRN)	4,2300	-5,37%	4,4700	4,4700	4,2300	9 861	42 090	14:50
TRITON (TRI)	3,3000	9,27%	3,3000	3,3000	3,3000	3 310	10 923	14:05
TSGAMES (TEN)	85,4000	-1,95%	87,1000	87,2000	85,3000	11 444	985 950	14:50
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	10,9000	-0,91%	11,0000	11,0000	10,9000	87	949	12:41
UNFOLD (UNF)	1,1000	0,00%	1,1200	1,1200	1,1000	2 628	2 891	10:06
UNIBEP (UNI)	10,4500	0,48%	10,7000	10,8000	10,4000	3 651	38 881	14:21
UNICREDIT (UCG)	239,3500	0,00%	239,3500	239,3500	239,3500	5	1 197	12:15
UNIMA (U2K)	7,4400	-2,11%	7,7200	7,8400	7,4400	4 280	32 840	14:17
UNIMOT (UNT)	141,8000	-0,42%	142,0000	144,0000	141,2000	847	120 431	14:52
URTESTE (URT)	50,0000	-1,96%	52,0000	55,0000	50,0000	774	38 832	13:35
VERCOM (VRC)	121,0000	0,00%	121,0000	122,0000	119,4000	808	97 519	14:53
VIGOPHOTN (VGO)	506,0000	-2,32%	510,0000	510,0000	504,0000	130	66 016	13:31
VINDEXUS (VIN)	11,0500	0,91%	11,1000	11,1500	10,9500	1 905	20 910	12:27
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5240	2,34%	0,5180	0,5240	0,5160	3 623	1 875	14:16
VOTUM (VOT)	44,8500	1,93%	44,7500	45,1500	44,0500	13 592	608 781	14:49
VOXEL (VOX)	161,2000	0,50%	159,2000	161,4000	159,0000	1 192	190 617	13:55
VRG	3,7100	-0,54%	3,7700	3,7700	3,7000	16 872	62 827	13:12
WARIMPEX (WXF)	2,6700	0,38%	2,6600	2,7000	2,5200	15 670	40 503	13:59
WASKO (WAS)	1,7900	-2,19%	1,8350	1,8350	1,7900	4 770	8 613	14:20
WAWEL (WWL)	662,0000	-0,60%	658,0000	666,0000	650,0000	23	15 100	14:30
WIELTON (WLT)	6,1200	0,00%	6,1200	6,1400	6,0500	29 960	182 503	14:44
WIKANA (WIK)	6,8000	0,00%	6,8000	6,8000	6,5500	171	1 158	12:09
WINVEST (WIS)	0,3000	-13,79%	0,3000	0,3000	0,3000	7 700	2 310	12:43
WIRTUALNA (WPL)	79,0000	-1,00%	80,0000	80,6000	78,8000	14 145	1 119 425	14:46
WITTCHEN (WTN)	19,2200	0,84%	19,0400	19,3000	18,9800	5 868	112 365	14:54
XPLUS (XPL)	3,3500	-3,18%	3,3500	3,3500	3,3500	40	134	09:13
XTPL (XTP)	81,3000	-2,17%	82,7000	82,7000	81,3000	278	22 790	14:53
XTRADEBDM (XTB)	80,2400	-1,50%	81,5000	82,2200	79,8600	463 549	37 758 265	14:54
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7200	0,37%	21,7000	22,0600	21,5500	438 051	9 542 972	14:54
ZAMET (ZMT)	0,8500	0,24%	0,8480	0,8500	0,8380	3 624	3 070	14:11
ZEPAK (ZEP)	23,9000	-17,44%	27,5000	27,5000	23,1000	402 509	9 752 322	14:54
ZREMB (ZRE)	7,2600	-0,41%	7,3400	7,4000	7,2200	15 081	109 428	14:54
ZUE	9,0000	-0,44%	9,0400	9,0400	8,8000	2 606	23 124	13:32

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.