Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	107 405,57	-1,06%	109 323,37	109 323,37	107 258,56	108 552,82	824 587 092	15:22
WIG20	2 917,24	-1,54%	2 983,63	2 987,08	2 917,24	2 962,94	677 367 898	15:37
WIG30	3 766,21	-1,51%	3 854,51	3 854,51	3 766,21	3 823,99	748 107 936	15:37
mWIG40	8 038,71	-0,77%	8 142,61	8 148,34	8 021,61	8 101,42	129 172 752	15:22
sWIG80	29 334,03	-0,45%	29 553,52	29 623,58	29 296,12	29 467,35	46 875 654	15:22
WIG-BANKI	17 625,86	-1,15%	17 987,68	17 987,68	17 603,85	17 831,24	159 406 630	15:22
WIG-BUDOW	8 544,79	-2,96%	8 803,20	8 837,15	8 528,38	8 804,98	33 228 570	15:22
WIG-CHEMIA	8 103,95	-1,72%	8 274,58	8 274,58	8 093,39	8 245,67	3 045 764	15:22
WIG-ENERG	4 455,65	-2,53%	4 545,88	4 551,41	4 370,20	4 571,31	56 260 283	15:22
WIG-INFO	9 882,07	-0,66%	10 048,94	10 073,82	9 855,81	9 947,92	19 237 360	15:22
WIG-MEDIA	7 048,94	-0,69%	7 133,96	7 207,97	7 048,94	7 098,02	1 774 671	15:22
WIG-NRCHOM	5 630,47	-0,20%	5 656,58	5 665,95	5 583,98	5 642,01	2 787 653	15:22
WIG-PALIWA	9 141,38	0,27%	9 188,46	9 243,14	9 062,93	9 116,58	94 886 107	15:22
WIG-Poland	112 339,14	-0,96%	112 342,21	112 342,21	112 339,14	113 425,95	795 819 618	15:15
WIG-SPOZYW	2 920,83	-1,19%	2 945,37	2 956,63	2 916,18	2 956,06	1 210 847	15:22
WIG20lev	592,21	-2,47%	615,42	616,83	589,62	607,20	636 054 562	15:22
WIG20short	2 887,43	1,30%	2 832,95	2 893,50	2 829,63	2 850,41	636 054 562	15:22
GPWB-B1Y3Y	1 267,95	0,06%	1 267,95	1 267,95	1 267,95	1 267,15	-	10:15
GPWB-B1Y4Y	1 271,96	0,08%	1 271,96	1 271,96	1 271,96	1 270,98	-	10:15
GPWB-B1Y5Y	1 276,27	0,09%	1 276,27	1 276,27	1 276,27	1 275,12	-	10:15
GPWB-B3Y5Y	1 287,30	0,11%	1 287,30	1 287,30	1 287,30	1 285,88	-	10:15
GPWB-B5Y	1 280,29	0,11%	1 280,29	1 280,29	1 280,29	1 278,85	-	10:15
GPWB-BWZ	1 273,95	0,01%	1 273,95	1 273,95	1 273,95	1 273,78	-	10:15
INNOVATOR	1 757,77	-0,95%	1 757,77	1 757,77	1 757,77	1 774,62	190 114 125	11:15
mWIG40dvp	211,22	0,00%	211,22	211,22	211,22	211,22	129 345 141	11:00
mWIG40TR	12 473,78	-0,77%	12 635,09	12 643,90	12 447,25	12 571,08	129 172 752	15:22
mWIG40TRlv	19 745,40	-1,58%	20 260,30	20 288,42	19 660,72	20 063,24	129 174 407	15:22
mWIG40TRsh	2 319,76	0,85%	2 290,25	2 324,62	2 288,64	2 300,29	129 172 752	15:22
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	47 094 205	11:00
sWIG80TR	45 446,16	-0,45%	45 786,22	45 894,76	45 387,43	45 652,70	46 875 654	15:22
WIG140	2 083,09	-1,07%	2 120,99	2 120,99	2 080,13	2 105,71	812 685 483	15:22
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	637 719 655	11:00
WIG20TR	6 288,84	-1,21%	6 410,52	6 417,94	6 275,29	6 366,08	636 054 562	15:22
WIG20TRlev	5 445,96	-2,46%	5 659,40	5 672,41	5 422,19	5 583,46	636 054 562	15:22
WIG20TRsht	2 701,66	1,29%	2 650,68	2 707,34	2 647,57	2 667,37	636 635 422	15:22
WIG30TR	7 967,94	-1,24%	8 132,17	8 132,17	7 952,73	8 067,80	704 089 262	15:22
WIG-CEE	2 463,51	-1,61%	2 469,50	2 469,50	2 463,51	2 503,70	1 667 117	15:15
WIGdiv	2 379,92	-0,66%	2 410,78	2 413,66	2 377,21	2 395,81	163 933 597	15:22
WIGdivplus	2 188,52	-1,23%	2 230,80	2 230,80	2 185,93	2 215,86	309 989 558	15:22
WIG.GAMES	17 548,04	-0,04%	17 668,85	17 722,18	17 466,58	17 554,99	29 908 677	15:22
WIG-GORNIC	4 466,14	-1,61%	4 573,85	4 578,49	4 462,42	4 539,09	45 843 919	15:22
WIG-GRY	21 631,63	-0,57%	21 983,23	21 999,67	21 535,84	21 756,05	33 434 311	15:22
WIGind	17 182,89	-0,43%	17 313,91	17 338,53	17 162,85	17 256,40	13 289 059	15:22
WIG-LEKI	3 391,49	-1,05%	3 424,20	3 433,25	3 377,38	3 427,51	1 368 925	15:22
WIGmed	19 408,94	0,04%	19 516,18	19 579,72	19 370,96	19 400,88	23 069 373	15:22
WIG-MOTO	8 519,21	-0,78%	8 650,21	8 673,39	8 469,03	8 586,17	1 950 203	15:22
WIG.MS-BAS	17 653,28	-2,37%	18 037,55	18 100,28	17 483,83	18 082,12	98 298 846	15:22
WIG.MS-ECM	8 887,08	-0,42%	9 002,64	9 014,46	8 845,84	8 924,99	172 765 057	15:22
WIG.MS-FIN	20 864,30	-1,47%	21 345,05	21 346,36	20 839,65	21 175,19	175 326 420	15:22
WIG-ODZIEZ	11 770,46	-2,19%	12 127,71	12 140,18	11 762,38	12 033,63	37 335 927	15:22
WIGtechTR	18 345,96	-0,44%	18 580,64	18 580,64	18 310,98	18 426,29	82 302 618	15:22
WIG-Ukrain	522,35	-2,59%	530,51	530,51	522,35	536,23	1 171 152	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4400	-1,21%	2,4300	2,4500	2,4200	3 703	8 985	13:51	Reklama
08OCTAVA (08N)	0,7400	-0,67%	0,7400	0,7400	0,7400	9	7	15:00
11BIT (11B)	188,6000	1,40%	186,1000	189,6000	186,0000	7 826	1 475 224	15:21
3RGAMES (3RG)	1,0100	14,25%	0,8840	1,0600	0,8840	1 074 792	1 076 104	15:19
4MASS (4MS)	4,6800	-0,43%	4,6700	4,7400	4,6250	11 763	55 338	15:03
ABPL (ABE)	95,6000	-0,62%	96,2000	96,7000	95,4000	512	49 171	15:22
ACAUTOGAZ (ACG)	27,2000	0,00%	27,0000	27,4000	27,0000	506	13 820	14:46
ACTION (ACT)	25,9000	-2,26%	26,5000	26,5000	25,3500	11 572	299 412	15:22
ADIUVO (ADV)	0,8280	-0,48%	0,8360	0,8560	0,8260	17 697	14 678	15:22
AGORA (AGO)	9,3000	-1,06%	9,3000	9,4800	9,3000	3 556	33 115	15:00
AGROTON (AGT)	4,8900	-2,20%	5,0000	5,0000	4,8700	757	3 697	13:07
AIGAMES (ALG)	0,9080	-0,22%	0,9100	0,9100	0,9080	184	167	15:16
AILLERON (ALL)	19,9000	-0,30%	20,0000	20,1000	19,7400	2 413	48 036	15:12
AIRWAY (AWM)	0,4350	4,82%	0,4150	0,4480	0,4100	509 570	219 209	15:21
ALIOR (ALR)	101,3500	-1,31%	102,9000	103,9000	100,7000	214 423	21 825 909	15:22
ALLEGRO (ALE)	36,6500	0,96%	36,4000	37,0800	36,2950	1 109 220	40 715 690	15:22
ALTA (AAT)	2,1200	0,00%	2,1700	2,1900	2,1200	21 989	47 729	14:57
ALTUSTFI (ALI)	1,9000	0,26%	1,8950	1,9200	1,8300	13 092	24 732	13:11
AMBRA (AMB)	21,7000	-0,23%	21,9500	21,9500	21,5000	4 717	102 456	14:59
AMICA (AMC)	58,4000	-2,18%	59,7000	59,7000	58,3000	7 565	445 937	15:19
AMPLI (APL)	(0,9400)	-	-	-	-	-	-	15:00
AMREST (EAT)	15,3200	0,13%	15,3000	15,4400	15,2400	68 071	1 041 576	15:18
ANSWEAR (ANR)	28,7500	0,17%	29,3500	29,4000	28,7500	4 089	118 330	15:20
APATOR (APT)	21,1500	-0,47%	21,3000	21,4000	20,9000	22 638	479 798	15:15
APLISENS (APN)	19,2000	-0,26%	19,2500	19,2500	19,1000	135	2 593	14:54
APSENERGY (APE)	2,7300	5,41%	2,5900	2,7500	2,5900	5 805	15 703	14:43
ARCHICOM (ARH)	48,5000	-2,02%	49,4000	49,8000	48,5000	966	47 545	14:40
ARCTIC (ATC)	11,5000	-0,86%	11,6200	11,7400	11,4200	14 598	169 058	15:20
ARLEN (ARL)	37,3000	-0,48%	37,4900	37,8800	37,3000	12 237	459 929	15:22
ARTIFEX (ART)	15,2800	-1,29%	15,4600	15,5200	15,2800	2 097	32 395	14:20
ASBIS (ASB)	28,0200	-0,64%	28,3000	28,7400	27,7400	81 448	2 302 889	15:20
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:17
ASSECOBS (ABS)	88,2000	-0,68%	88,2000	89,8000	88,0000	616	54 416	13:52
ASSECOPOL (ACP)	203,0000	-1,74%	206,6000	209,6000	203,0000	17 382	3 560 118	15:22
ASSECOSEE (ASE)	77,1000	0,13%	77,0000	77,5000	76,3000	1 961	151 115	15:14
ASTARTA (AST)	47,5000	-1,66%	48,0000	48,0000	47,2000	18 221	870 094	15:04
ATAL (1AT)	59,2000	1,54%	58,3000	59,6000	58,3000	11 523	682 072	15:22
ATENDE (ATD)	3,1900	0,00%	3,1900	3,2100	3,1900	2 273	7 264	15:14
ATLANTAPL (ATP)	16,2500	0,31%	16,1000	16,2500	16,1000	279	4 504	15:08
ATLANTIS (ATS)	2,1500	0,00%	2,1100	2,1500	2,0800	4 271	8 966	13:41
ATMGRUPA (ATG)	3,7800	-1,05%	3,8200	3,8200	3,7800	5 026	19 050	13:51
ATREM (ATR)	43,8000	5,80%	41,4000	43,8000	41,4000	6 966	296 976	15:17
AUTOPARTN (APR)	20,4000	0,99%	20,3500	20,6500	20,2000	37 413	763 476	15:21
BBIDEV (BBD)	5,5000	-0,90%	5,5500	5,5500	5,3500	486	2 690	12:29
BENEFIT (BFT)	3 420,0000	-0,58%	3 455,0000	3 470,0000	3 380,0000	7 479	25 778 170	15:18
BEST (BST)	26,0000	0,00%	26,0000	27,0000	26,0000	2 185	57 096	12:44
BETACOM (BCM)	5,2500	0,96%	5,2500	5,3000	5,2500	6 543	34 578	13:21
BIGCHEESE (BCS)	14,9000	6,28%	14,0200	15,1600	13,9200	31 250	459 021	15:22
BIOCELTIX (BCX)	109,6000	-0,36%	111,0000	111,0000	107,2000	2 598	284 564	15:14
BIOMAXIMA (BMX)	13,7000	-0,72%	13,8000	13,8000	13,5000	3 163	43 145	15:09
BIOMEDLUB (BML)	4,9600	-1,20%	5,0000	5,0400	4,9500	43 962	218 326	15:07
BIOPLANET (BIP)	17,1500	0,00%	17,1500	17,1500	17,1500	28	480	13:40
BIOTON (BIO)	4,1700	1,21%	4,1200	4,2000	4,1200	118 494	493 623	15:20
BLOOBER (BLO)	32,0000	-1,69%	32,2500	32,7000	31,9500	12 760	410 587	15:16
BNPPPL (BNP)	104,0000	0,00%	105,0000	105,0000	103,5000	6 876	715 202	14:07
BOGDANKA (LWB)	24,3000	1,25%	24,3000	24,6500	24,0000	28 108	680 719	15:21
BOOMBIT (BBT)	6,8400	-0,29%	6,9400	6,9400	6,8400	1 355	9 344	14:55
BORYSZEW (BRS)	6,2400	-1,27%	6,3200	6,3400	6,2000	25 461	159 367	15:05
BOS	10,4600	0,58%	10,4000	10,5000	10,3400	272	2 836	14:54
BOWIM (BOW)	4,4500	-0,45%	4,4900	4,5600	4,4000	15 451	68 362	15:05
BRAND24 (B24)	58,0000	-2,68%	59,6000	59,8000	58,0000	51	3 032	15:10
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:00
BUDIMEX (BDX)	587,0000	-5,05%	620,0000	620,8000	586,4000	42 782	25 516 191	15:22
BUMECH (BMC)	8,4500	-1,40%	8,5000	8,8300	8,4100	20 226	174 386	15:22
CAPITAL (CPA)	0,2200	12,82%	0,2200	0,2200	0,2200	1 200	264	15:00
CAPITEA (CAP)	0,4500	-2,07%	0,4545	0,4595	0,4490	40 800	18 482	14:50
CAPTORTX (CTX)	44,9000	9,78%	42,9000	44,9000	42,9000	16 821	742 951	15:22
CASPAR (CSR)	3,9400	-0,51%	3,9400	3,9400	3,9400	257	1 013	11:29
CAVATINA (CAV)	14,0000	0,72%	14,0000	14,3000	13,8000	1 976	27 792	15:21
CCC	204,3000	-2,01%	210,5000	211,5000	203,7000	72 611	15 013 827	15:22
Reklama
CCENERGY (CCE)	0,3200	3,90%	0,3200	0,3200	0,3200	10	3	15:00	Reklama
CDPROJEKT (CDR)	251,3000	-0,79%	255,3000	256,9000	250,1000	105 092	26 502 866	15:22
CDRL (CDL)	10,0000	-1,96%	10,3000	10,3000	10,0000	70	703	13:33
CELTIC (CPD)	5,8200	-2,35%	5,8000	6,0400	5,8000	3 745	21 754	13:54
CEZ	214,2000	0,09%	216,4000	216,4000	214,2000	214	45 870	13:28
CFI	0,1640	0,00%	0,1640	0,1640	0,1640	3 600	590	15:00
CIGAMES (CIG)	2,8800	0,35%	2,8700	2,9500	2,8200	438 850	1 261 829	15:17
CITYSERV (CTS)	5,6500	-0,88%	5,6500	5,6500	5,6500	487	2 752	15:00
CLNPHARMA (CLN)	23,8000	-1,04%	24,2000	24,2000	23,6500	6 797	162 341	15:21
CLOUD (CLD)	46,8000	0,21%	46,8000	46,8000	46,8000	4	187	11:32
COALENERG (CLE)	2,3100	-4,94%	2,4300	2,4300	2,3000	86 926	203 058	15:19
COGNOR (COG)	7,3000	0,69%	7,4450	7,4450	7,2500	14 526	106 765	15:22
COLUMBUS (CLC)	6,6800	-1,33%	6,8000	6,8800	6,6600	32 504	219 123	15:21
COMP (CMP)	269,0000	-2,18%	275,0000	277,0000	263,0000	10 017	2 751 731	15:20
COMPERIA (CPL)	4,5200	-3,83%	4,8000	4,9800	4,5200	3 797	18 061	12:33
COMPREMUM (CPR)	0,8780	-1,79%	0,8940	0,9120	0,8700	34 653	30 589	15:02
CORMAY (CRM)	0,5000	0,00%	0,5000	0,5000	0,4990	30 265	15 130	15:04
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	472,0000	2,39%	464,0000	475,0000	457,0000	944	440 083	15:08
CREOTECH (CRI)	288,5000	-1,03%	292,0000	296,5000	286,0000	2 041	590 505	15:18
CYBERFLKS (CBF)	166,2000	4,92%	158,6000	167,8000	157,6000	12 148	1 997 977	15:22
CYFRPLSAT (CPS)	15,2050	-2,53%	15,6000	15,6350	15,1500	917 283	14 014 843	15:22
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	15:00
DADELO (DAD)	54,2000	-0,73%	54,4000	54,6000	52,6000	10 720	578 638	15:19
DATAWALK (DAT)	103,0000	-7,12%	111,0000	112,2000	102,1000	32 899	3 450 206	15:22
DBENERGY (DBE)	11,4500	-0,43%	11,5000	11,5000	11,0500	48	546	12:21
DEBICA (DBC)	83,4000	0,00%	83,4000	83,5000	82,9000	855	71 138	15:08
DECORA (DCR)	72,4000	0,28%	72,2000	72,8000	71,0000	967	69 512	15:01
DEKPOL (DEK)	71,8000	-1,10%	72,2000	72,6000	71,2000	1 059	76 107	15:18
DELKO (DEL)	6,8000	0,29%	6,7800	6,8800	6,7800	993	6 750	14:20
DEVELIA (DVL)	8,5800	-1,38%	8,7000	8,7500	8,5000	71 759	613 382	15:22
DGA	(19,2000)	-	-	-	-	-	-	09:00
DIAG (DIA)	177,0500	0,03%	178,0000	178,8000	174,1500	49 601	8 806 557	15:22
DIGITANET (DIG)	82,1000	-1,91%	83,2000	83,3000	81,3000	2 068	170 050	15:19
DIGITREE (DTR)	12,9000	0,00%	12,9000	12,9000	12,9000	30	387	09:52
DINOPL (DNP)	503,4000	-1,68%	513,4000	520,6000	496,9000	187 163	93 860 620	15:22
DMGROUP (DMG)	3,6300	0,00%	3,6300	3,7100	3,6200	7 637	27 669	13:23
DOMDEV (DOM)	243,0000	0,41%	242,0000	244,5000	239,5000	1 793	435 756	15:22
DRAGOENT (DGE)	21,7000	-0,91%	21,1000	21,7000	21,0000	174	3 656	13:17
ECBSA (ECB)	32,0000	-1,99%	32,5500	32,6500	31,9000	2 285	73 811	14:08
ECHO (ECH)	5,3600	0,00%	5,3200	5,3800	5,2200	10 300	54 419	14:52
EDINVEST (EDI)	6,0000	-1,64%	6,1000	6,1000	6,0000	1 426	8 566	15:00
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	15:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	52,4000	6,94%	49,0000	52,6000	47,6000	58 488	2 913 689	15:22
ELKOP (EKP)	2,3900	-3,24%	2,4000	2,4700	2,3900	3 626	8 709	15:15
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:00
ENEA (ENA)	19,0900	-2,80%	19,7000	19,9100	18,9200	193 649	3 710 669	15:22
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	324	6 480	14:58
ENERGA (ENG)	12,6800	0,16%	12,6000	12,7000	12,5400	12 476	157 616	15:18
ENERGOINS (ENI)	2,3200	4,98%	2,1900	2,3900	2,1800	136 414	315 544	15:20
ENTER (ENT)	55,2000	-2,13%	56,4000	57,3000	55,0000	4 894	271 474	15:17
EQUNICO (EQU)	0,7560	1,89%	0,7660	0,7700	0,7240	4 049	3 083	14:03
ERBUD (ERB)	33,8000	0,00%	33,6500	34,0000	33,5000	2 541	85 719	15:20
ERG	(47,6000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	38,0000	-0,26%	37,5000	38,2000	37,3000	4 682	176 609	14:37
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,4600	-3,04%	4,6000	4,6000	4,4000	52 094	233 561	15:21
EUROCASH (EUR)	8,3300	-0,12%	8,3700	8,4400	8,3100	89 586	748 429	15:20
EUROHOLD (EHG)	(2,7800)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	24,0000	1,27%	24,0000	24,2000	23,8000	1 445	34 687	15:15
FABRITY (FAB)	28,5000	1,06%	28,2000	28,5000	28,2000	158	4 473	15:18
FASING (FSG)	11,7000	-2,50%	12,0000	12,0000	11,6000	267	3 126	12:16
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
FEERUM (FEE)	12,6500	0,00%	12,6500	12,6500	12,6500	5	63	13:10
FERRO (FRO)	35,8000	1,13%	35,7000	36,5000	35,7000	10 732	386 493	15:16
FMG	121,0000	1,26%	119,5000	124,0000	117,0000	175	21 285	14:29
FON	#0,7600	0,00%	-	-	-	-	-	15:21
FORTE SA (FTE)	28,4000	-5,96%	30,3000	30,3000	28,4000	7 214	210 193	15:10
Reklama
GAMEOPS (GOP)	15,0000	-4,46%	15,4800	15,4800	14,0200	23 983	360 193	14:41	Reklama
GAMFACTOR (GIF)	6,6800	-3,19%	6,7600	7,0000	6,6600	14 588	100 195	15:08
GENOMTEC (GMT)	6,9000	6,15%	6,5200	7,0400	6,5200	42 318	292 166	15:15
GETIN (GTN)	0,5370	-0,56%	0,5480	0,5530	0,5300	801 913	429 745	15:18
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(25,0000)	-	-	-	-	-	-	09:00
GPW	53,4500	-0,47%	53,2500	53,7500	53,0000	41 465	2 209 645	15:22
GREENX (GRX)	1,9400	-1,02%	1,9200	1,9580	1,9100	453 930	875 069	15:22
GRENEVIA (GEA)	2,6900	0,00%	2,6900	2,6950	2,6600	24 738	66 223	15:18
GRODNO (GRN)	10,1000	5,21%	9,5200	10,4000	9,3600	19 796	197 138	15:19
GRUPAAZOTY (ATT)	19,0900	-2,00%	19,5000	19,5800	19,0200	154 284	2 960 615	15:22
GRUPRACUJ (GPP)	66,3000	2,31%	64,8000	67,3000	64,8000	1 748	116 085	15:06
GTC	4,3000	0,94%	4,2100	4,3000	4,2100	12 482	53 060	13:28
HANDLOWY (BHW)	109,6000	-1,79%	111,6000	111,6000	109,2000	12 539	1 379 047	15:20
HARPER (HRP)	6,1200	-6,42%	6,5400	6,5400	6,1000	10 328	64 477	15:20
HELIO (HEL)	26,8000	-0,37%	26,9000	26,9000	26,5000	5	134	13:12
HERKULES (HRS)	1,2450	-3,86%	1,2950	1,2950	1,2350	36 854	45 905	15:21
HUUUGE-S144 (HUGE)	19,3400	0,42%	19,2600	19,4000	19,2000	15 746	303 554	15:22
HYDROTOR (HDR)	20,8000	1,46%	20,8000	20,8000	20,4000	18	372	14:27
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	15:00
IBSM (IBS)	73,4000	0,00%	73,4000	73,4000	73,4000	1	73	09:00
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	23	13	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,8000	-2,21%	29,4000	29,4000	28,1500	1 898	54 326	15:19
IFSA (IFR)	#0,3930	0,00%	-	-	-	-	-	10:47
IMCOMPANY (IMC)	26,4000	-2,22%	27,0000	27,0000	26,0000	1 429	37 771	15:18
IMMOBILE (GKI)	3,3700	-2,60%	3,4600	3,4600	3,2300	53 244	177 095	14:47
IMPERIO (IMP)	1,3300	-5,00%	1,4000	1,4300	1,3000	55 863	75 107	15:18
IMS	3,4100	-2,57%	3,5500	3,5500	3,4100	8 759	30 320	15:19
INC	1,9300	-4,46%	2,0000	2,0000	1,9300	1 418	2 779	15:22
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	330,0000	-0,30%	328,0000	331,5000	328,0000	2 060	680 167	15:20
INPRO (INP)	7,1000	-2,07%	7,2500	7,2500	7,0000	2 009	14 135	14:12
INSTALKRK (INK)	40,7000	-0,73%	41,3000	41,3000	40,7000	2 558	104 241	14:30
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,1500	0,47%	2,0600	2,1500	2,0600	65 370	137 504	13:15
INTERCARS (CAR)	571,0000	-1,38%	582,0000	583,0000	567,0000	1 598	920 207	15:18
INTERSPPL (IPO)	0,3600	0,56%	0,3710	0,3710	0,3600	2 510	904	14:44
INTROL (INL)	7,2600	-0,27%	7,3000	7,4000	7,2400	3 227	23 694	15:22
IPOPEMA (IPE)	2,8500	-2,06%	2,9000	2,9000	2,8500	5 245	14 959	12:10
IZOBLOK (IZB)	(28,0000)	-	-	-	-	-	-	15:00
IZOLACJA (IZO)	3,8000	-0,52%	3,8200	3,8500	3,8000	10 525	40 412	14:09
IZOSTAL (IZS)	2,9400	2,80%	2,9000	3,0100	2,8800	387 583	1 145 655	15:09
JRH	4,9900	-0,20%	5,0000	5,0000	4,9000	707	3 464	14:50
JSW	25,9800	-3,06%	27,0000	27,2800	25,7200	345 961	9 067 539	15:21
JWWINVEST (JWW)	3,0600	-0,33%	3,0100	3,0600	3,0100	522	1 585	12:39
KCI	0,9160	0,00%	0,9100	0,9160	0,9100	1 655	1 513	13:31
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:00
KERNEL (KER)	18,0200	-0,44%	18,1000	18,1000	17,7000	11 403	203 448	13:48
KETY (KTY)	891,5000	-1,33%	909,5000	910,0000	890,5000	5 580	5 007 805	15:21
KGHM (KGH)	133,8000	-1,55%	136,7500	137,2500	133,7500	259 725	35 037 415	15:22
KGL	14,1000	-2,08%	14,4000	14,4000	14,1000	101	1 424	11:30
KINOPOL (KPL)	18,2000	-1,62%	18,5000	18,5000	18,1000	5 599	101 972	15:04
KOGENERA (KGN)	62,0000	-1,90%	63,2000	63,7000	62,0000	2 264	141 037	14:54
KOMPAP (KMP)	26,0000	0,00%	26,6000	26,6000	26,0000	302	7 853	11:55
KOMPUTRON (KOM)	5,4000	0,37%	5,2600	5,4000	5,1400	6 888	36 201	15:13
KPPD (KPD)	31,4000	2,61%	30,6000	31,4000	30,6000	7	218	14:25
KRAKCHEM (KCH)	0,9380	-0,64%	0,9260	0,9380	0,9020	4 907	4 541	14:40
KRKA (KRK)	850,0000	-5,56%	862,0000	862,0000	824,0000	481	405 088	14:38
KRUK (KRU)	405,4000	-1,55%	414,0000	416,7000	405,3000	14 127	5 781 200	15:21
KRVITAMIN (KVT)	9,9600	-0,40%	9,9800	10,0000	9,9000	2 894	28 900	12:37
KSGAGRO (KSG)	2,9700	1,37%	2,9300	2,9700	2,9000	2 208	6 465	15:22
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	1,6950	-3,42%	1,7900	1,7900	1,6950	1 984	3 363	12:59
LENA (LEN)	2,8100	-0,71%	2,8300	2,8300	2,8100	1 285	3 622	13:56
LENTEX (LTX)	7,7400	-1,02%	7,8000	7,8000	7,6800	2 140	16 646	11:56
LESS (LES)	0,2330	-3,32%	0,2410	0,2410	0,2320	2 019	474	15:11
LIBET (LBT)	1,4400	5,88%	1,3600	1,4400	1,3600	5 264	7 539	14:20
LOKUM (LKD)	21,7000	-2,25%	22,2000	22,3000	21,7000	329	7 233	14:38
LPP	15 745,0000	-2,24%	16 150,0000	16 245,0000	15 700,0000	1 252	19 837 340	15:22
Reklama
LSISOFT (LSI)	26,0000	0,00%	25,0000	26,0000	25,0000	1 109	28 611	15:20	Reklama
LUBAWA (LBW)	9,0650	-1,25%	9,2400	9,3250	9,0500	142 113	1 295 883	15:20
MABION (MAB)	9,5600	-0,10%	9,7100	9,7100	9,5500	7 673	73 695	15:15
MAKARONPL (MAK)	19,0400	-2,76%	19,6400	19,7000	19,0400	1 794	34 739	14:55
MANGATA (MGT)	65,8000	1,54%	64,8000	65,8000	64,8000	49	3 190	14:30
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:00
MARVIPOL (MVP)	7,8000	2,63%	7,6400	7,8000	7,6200	16 670	129 219	13:28
MAXCOM (MXC)	6,1600	-3,45%	6,4000	6,4000	6,1600	190	1 183	14:25
MBANK (MBK)	873,4000	-0,41%	877,0000	889,8000	868,0000	11 067	9 706 998	15:20
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	29,5000	2,79%	29,5000	29,8000	29,2000	17 411	514 579	15:01
MDIENERGIA (MDI)	1,0800	-2,70%	1,1150	1,1150	1,0800	4 544	4 998	15:15
MEDICALG (MDG)	33,4000	-0,30%	33,6500	33,8000	32,6000	14 273	474 495	15:02
MEDINICE (ICE)	7,9000	-1,25%	7,8800	7,9000	7,7600	8 882	69 532	15:22
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	5	32	15:00
MENNICA (MNC)	30,8000	-0,32%	30,9000	30,9000	30,6000	491	15 123	15:08
MERCATOR (MRC)	47,5000	-0,84%	48,0000	48,3000	47,5000	2 217	106 007	15:19
MERCOR (MCR)	25,8000	-0,77%	25,8000	26,0000	25,8000	315	8 146	11:57
MEXPOLSKA (MEX)	3,6400	-1,62%	3,6500	3,6600	3,6400	2 666	9 740	14:44
MFO	33,9000	-1,17%	34,3000	34,3000	33,5000	1 048	35 361	15:18
MILKILAND (MLK)	1,9200	-3,03%	1,9450	1,9450	1,9000	26 157	50 067	15:18
MILLENNIUM (MIL)	15,0700	-0,13%	15,0800	15,2200	14,9300	618 455	9 333 171	15:22
MIRACULUM (MIR)	0,8500	0,00%	0,8500	0,8500	0,8500	44	37	15:12
MIRBUD (MRB)	14,1800	-1,53%	14,3800	14,4500	14,1400	84 736	1 215 294	15:21
MLPGROUP (MLG)	82,0000	2,50%	80,0000	82,0000	80,0000	8	650	09:17
MLSYSTEM (MLS)	16,3400	-3,08%	16,9200	16,9800	16,2000	13 837	227 197	15:19
MOBRUK (MBR)	299,0000	2,22%	296,5000	299,0000	293,5000	8 519	2 533 368	15:22
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	1 000	1 450	15:04
MOL	32,9600	0,18%	32,9000	32,9600	32,6000	1 050	34 511	14:56
MOLECURE (MOC)	7,6300	-3,78%	7,9300	7,9900	7,3300	119 473	922 430	15:21
MONNARI (MON)	5,0800	0,00%	5,0800	5,0800	5,0800	1 712	8 697	13:02
MOSTALPLC (MSP)	15,0000	-1,64%	15,3500	15,3500	15,0000	102	1 531	14:11
MOSTALWAR (MSW)	7,7800	-1,77%	7,8800	7,9400	7,6000	4 071	31 427	10:57
MOSTALZAB (MSZ)	6,1100	1,33%	6,0500	6,1800	6,0500	58 065	355 243	14:32
MOVIEGAME (MOV)	13,7000	-1,15%	13,8400	13,8400	13,3000	3 022	41 300	14:55
MURAPOL (MUR)	40,8000	0,49%	40,6000	41,1500	40,4000	4 276	173 762	15:19
MUZA (MZA)	13,1000	2,34%	13,1000	13,1000	13,1000	10	131	13:06
MWTRADE (MWT)	3,5000	3,55%	3,5000	3,5400	3,5000	1 016	3 557	09:37
NANOGROUP (NNG)	2,5500	-1,16%	2,5750	2,5800	2,5300	9 626	24 511	15:18
NEUCA (NEU)	665,0000	-0,75%	669,0000	672,0000	662,0000	509	339 419	15:11
NEWAG (NWG)	69,8000	-0,85%	70,4000	70,5000	69,3000	2 884	201 130	15:21
NEXITY (NXG)	2,1600	-13,60%	2,4000	2,5000	2,1600	2 745	6 258	15:16
NOCTILUCA (NCL)	100,0000	-1,96%	102,0000	102,0000	100,0000	1 741	176 699	15:11
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3000	-2,26%	1,3300	1,3300	1,3000	50 115	66 089	15:08
NOVITA (NVT)	97,0000	2,32%	96,0000	97,0000	94,2000	449	43 281	15:21
NTCAPITAL (NTC)	0,6420	-1,23%	0,6300	0,6700	0,6300	10 993	7 120	15:17
NTTSYSTEM (NTT)	10,8500	-1,36%	10,9500	11,1000	10,6000	4 144	44 977	13:44
ODLEWNIE (ODL)	9,0400	0,44%	9,0800	9,0800	9,0200	4 155	37 681	13:20
ONDE (OND)	10,0200	-0,79%	10,1800	10,1800	10,0000	5 855	59 032	14:43
ONESANO (ONO)	0,8940	0,68%	0,9000	0,9220	0,8940	2 266	2 048	14:29
OPONEO.PL (OPN)	93,0000	-0,43%	93,4000	93,4000	87,8000	12 634	1 155 941	15:08
OPTEAM (OPM)	3,9400	0,51%	3,9200	3,9400	3,9200	1 993	7 813	14:58
ORANGEPL (OPL)	8,7700	-1,95%	8,9820	8,9940	8,7020	607 293	5 326 157	15:22
ORCOGROUP (OPG)	4,3000	-8,51%	4,3000	4,3000	4,3000	1 500	6 450	14:16
ORZBIALY (OBL)	37,2000	-3,63%	38,0000	38,0000	37,2000	2 140	79 638	15:13
OTLOG (OTS)	14,8000	-0,40%	14,8400	14,8800	14,0200	1 810	26 176	15:01
OTMUCHOW (OTM)	5,0400	-0,79%	5,0800	5,0800	5,0400	421	2 128	11:48
PAMAPOL (PMP)	(2,5800)	-	-	-	-	-	-	09:00
PANOVA (NVA)	16,4000	0,61%	16,4000	16,4000	16,0000	1 690	27 557	14:37
PASSUS (PAS)	60,0000	-4,15%	61,8000	62,0000	60,0000	2 732	166 703	15:22
PATENTUS (PAT)	3,4700	-0,57%	3,4400	3,4800	3,4000	3 814	13 031	13:11
PBG	#0,0200	11,11%	-	-	-	-	-	13:48
PBSFINANSE (PBF)	0,5500	0,00%	0,5500	0,5500	0,5500	2 000	1 100	15:00
PCCEXOL (PCX)	2,5700	0,39%	2,5900	2,5900	2,5700	2 339	6 015	15:10
PCCROKITA (PCR)	69,7000	-0,29%	69,9000	70,0000	69,2000	1 344	93 595	15:20
PCFGROUP (PCF)	5,0100	0,20%	5,0000	5,0900	5,0000	20 086	101 235	15:18
PEKABEX (PBX)	17,4000	-3,33%	18,0000	18,2000	16,8000	9 112	157 204	15:22
PEKAO (PEO)	199,7000	-1,43%	204,0000	205,0000	199,3500	259 325	52 125 460	15:22
PEPCO (PCO)	22,1200	-1,43%	22,3500	22,8800	22,1200	1 101 573	24 828 381	15:22
Reklama
PEPEES (PPS)	0,9700	0,52%	0,9700	0,9700	0,9700	520	504	12:06	Reklama
PGE	12,1200	-3,19%	12,2700	12,3500	11,8200	3 326 951	39 975 729	15:22
PGFGROUP (PGV)	0,5000	-4,21%	0,5020	0,5220	0,4820	44 320	22 064	15:12
PHARMENA (PHR)	3,5400	0,00%	3,5000	3,5500	3,5000	204	722	13:37
PHN	10,0000	0,00%	10,0000	10,0000	9,9200	3 059	30 492	15:05
PHOTON (PEN)	3,1200	-1,58%	3,1300	3,1700	3,1100	360	1 124	13:11
PKNORLEN (PKN)	83,4600	0,30%	83,2500	84,8400	82,7000	1 128 048	94 236 635	15:22
PKOBP (PKO)	81,1800	-1,46%	83,0000	83,1600	81,1000	607 021	49 616 795	15:22
PKPCARGO (PKP)	15,9700	0,25%	16,1200	16,1500	15,7100	21 951	349 723	15:22
PLAYWAY (PLW)	286,5000	2,32%	281,0000	288,0000	280,0000	1 374	392 271	15:22
PLAZACNTR (PLZ)	3,1400	4,67%	3,0200	3,1800	2,8700	83 551	255 633	15:14
PMPG (PGM)	2,2200	-4,31%	2,3200	2,3200	2,2200	47	107	15:01
POLENERGIA (PEP)	60,4000	2,37%	59,2000	60,4000	59,0000	7 405	440 469	15:22
POLICE (PCE)	8,9200	-1,55%	9,0400	9,0600	8,9200	271	2 449	14:57
POLIMEXMS (PXM)	4,6400	-3,33%	4,7700	4,8400	4,6200	260 726	1 224 925	15:20
POLTREG (PTG)	31,2000	-2,50%	31,7000	32,3000	31,1000	428	13 538	14:08
POLWAX (PWX)	1,5750	2,27%	1,5700	1,5750	1,5400	54 257	84 547	15:07
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	30	103	11:35
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:00
PROCHEM (PRM)	22,4000	-2,61%	22,4000	22,4000	22,4000	1	22	13:53
PROJPRZEM (PJP)	16,9000	-2,31%	17,3000	17,3000	16,9000	370	6 396	13:03
PROTEKTOR (PRT)	1,0600	6,00%	1,0600	1,0600	1,0600	25 233	26 747	15:13
PTWP (PTW)	104,0000	-3,70%	108,0000	108,0000	103,0000	93	9 953	15:08
PULAWY (ZAP)	50,6000	1,20%	50,4000	50,6000	50,0000	343	17 243	11:43
PURE (PUR)	7,4350	28,41%	5,9000	7,4350	5,8300	242 951	1 597 661	15:22
PZU	61,4200	-1,73%	62,6800	62,9400	61,2400	738 713	45 587 492	15:22
QNATECHNO (QNA)	28,1000	-0,35%	28,1000	28,1000	27,5000	115	3 191	13:19
QUANTUM (QNT)	28,0000	0,00%	28,0000	28,0000	28,0000	79	2 212	15:00
QUERCUS (QRS)	11,4000	-1,72%	11,6000	11,6000	11,4000	289 264	3 312 602	15:07
RAEN (RAE)	0,3450	1,77%	0,3390	0,3655	0,3300	214 516	75 349	15:14
RAFAMET (RAF)	69,5000	-2,11%	72,0000	72,0000	69,0000	282	19 549	14:22
RAINBOW (RBW)	128,0000	-0,16%	129,9000	130,9000	127,9000	45 054	5 810 254	15:22
RANKPROGR (RNK)	4,7800	-3,04%	4,8650	4,8650	4,7500	7 087	34 147	14:51
RAWLPLUG (RWL)	16,2000	0,00%	16,2000	16,3500	16,2000	171	2 771	13:40
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	08:31
REINO (RNC)	1,0600	6,00%	1,0700	1,0700	1,0600	9	10	10:33
RELPOL (RLP)	5,1600	0,78%	5,1200	5,1600	5,1200	5 002	25 610	13:14
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	13,0000	7	91	09:00
RENDER (RND)	80,2000	-2,20%	82,2000	82,2000	80,2000	70	5 729	15:12
ROPCZYCE (RPC)	27,7000	1,84%	27,2000	27,7000	27,2000	674	18 548	14:41
RYVU (RVU)	31,5000	1,78%	31,1000	31,7000	31,0500	27 889	875 941	15:21
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	23,2000	0,00%	23,4000	23,5000	23,2000	10 888	252 700	15:02
SANPL (SPL)	531,0000	-1,23%	540,0000	544,6000	528,4000	25 796	13 773 155	15:20
SANTANDER (SAN)	32,7000	0,93%	32,9000	32,9000	32,7000	105	3 437	14:22
SANWIL (SNW)	1,2900	-1,53%	1,3100	1,3600	1,2750	64 041	82 207	14:25
SCPFL (SCP)	156,6000	-2,13%	160,0000	162,0000	156,0000	632	100 360	15:20
SECOGROUP (SWG)	(29,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4400	0,48%	8,4200	8,4600	8,4200	4 233	35 711	15:09
SELENAFM (SEL)	35,3000	-0,28%	35,3000	35,7000	35,2000	455	16 072	15:07
SELVITA (SLV)	35,9000	0,56%	37,0000	37,6000	35,7000	75 805	2 778 256	15:22
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4830	-0,21%	0,4840	0,4890	0,4730	25 436	12 312	14:32
SHOPER (SHO)	48,0000	-0,83%	48,0000	48,5000	47,4000	7 342	350 807	15:16
SILVAIR-REGS (SVRS)	5,8500	-4,10%	6,0000	6,0000	5,8500	1 330	7 781	13:28
SILVANO (SFG)	(5,3200)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6400	-3,19%	1,6620	1,6620	1,6120	9 601	15 641	15:06
SKARBIEC (SKH)	27,5000	-1,43%	27,5000	27,8000	27,5000	690	18 996	13:20
SKYLINE (SKL)	1,5400	0,65%	1,5400	1,5400	1,5400	70	108	09:00
SNIEZKA (SKA)	79,0000	0,25%	79,8000	80,0000	78,8000	275	21 751	13:17
SOHODEV (SHD)	0,4000	-2,44%	0,3880	0,4000	0,3880	12	5	15:00
SONEL (SON)	18,0000	1,69%	17,7000	18,0000	17,7000	1 054	18 829	15:14
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	624,0000	0,65%	618,0000	632,0000	618,0000	42	26 112	15:19
STALEXP (STX)	3,1150	-0,80%	3,1400	3,1400	3,1150	11 619	36 320	15:10
STALPROD (STP)	253,0000	1,20%	249,0000	253,0000	249,0000	253	63 659	13:46
STALPROFI (STF)	8,6000	-0,46%	8,6400	8,7400	8,6000	5 731	49 651	15:04
STAPORKOW (ZUK)	3,0000	-3,85%	3,0000	3,0000	3,0000	378	1 134	09:06
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	15:00	Reklama
SUNEX (SNX)	7,3100	-0,95%	7,3900	7,4400	7,1700	2 595	19 099	15:17
SYGNITY (SGN)	113,0000	-1,74%	115,0000	115,5000	113,0000	925	105 949	14:09
SYNEKTIK (SNT)	214,0000	0,09%	214,2000	217,0000	213,8000	25 388	5 467 003	15:19
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:01
TARCZYNSKI (TAR)	121,0000	-1,22%	120,5000	122,5000	120,0000	384	46 566	14:17
TATRY (TMR)	94,5000	2,72%	94,5000	94,5000	94,5000	2	189	09:42
TAURONPE (TPE)	8,5100	-2,23%	8,6260	8,7000	8,2020	1 251 972	10 585 400	15:22
TBULL (TBL)	4,1600	2,46%	3,8200	4,1600	3,8200	31	119	15:00
TENDERHUT (THG)	6,0800	-2,56%	6,1400	6,1600	5,9800	431	2 623	15:21
TERMOREX (TRR)	0,7150	0,00%	0,7150	0,7150	0,7150	130	93	10:44
TESGAS (TSG)	2,2500	-0,88%	2,2200	2,2700	2,2200	107	243	15:13
TEXT (TXT)	61,3000	5,15%	60,0000	62,2500	59,6000	132 630	8 097 038	15:22
TORPOL (TOR)	39,8000	-0,50%	40,0000	40,3000	39,8000	5 678	226 618	15:22
TOWERINV (TOW)	#1,4300	-39,15%	-	-	-	-	-	15:00
TOYA (TOA)	10,3400	2,38%	10,3000	10,4600	10,2000	113 767	1 175 608	15:22
TRAKCJA (TRK)	2,2150	0,91%	2,2200	2,2500	2,2150	125 695	280 173	15:21
TRANSPOL (TRN)	3,9000	-4,88%	4,0800	4,0800	3,8800	4 221	16 671	15:16
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	15:00
TSGAMES (TEN)	80,7000	-0,37%	81,0000	81,5000	80,3000	6 772	546 419	15:14
ULMA (ULM)	59,5000	-2,46%	61,0000	61,0000	59,5000	31	1 846	12:28
ULTGAMES (ULG)	11,6000	-0,85%	11,7000	11,9000	11,6000	2 714	31 998	14:26
UNFOLD (UNF)	1,0700	3,88%	1,0700	1,0700	1,0300	1 805	1 931	14:37
UNIBEP (UNI)	11,4000	-0,87%	11,5000	11,5000	11,3500	4 984	56 865	15:10
UNICREDIT (UCG)	265,9500	3,08%	267,0000	267,0000	265,9500	105	28 030	14:34
UNIMA (U2K)	8,8600	-1,56%	9,0400	9,0400	8,8600	4 236	37 913	15:22
UNIMOT (UNT)	147,6000	-3,28%	152,6000	153,8000	147,2000	4 309	648 596	15:09
URTESTE (URT)	52,6000	-2,59%	54,0000	54,0000	52,4000	337	18 085	15:14
VERCOM (VRC)	120,6000	-0,33%	121,0000	121,6000	119,6000	1 202	144 937	15:20
VIGOPHOTN (VGO)	453,0000	-0,44%	458,0000	463,0000	452,0000	448	204 200	15:04
VINDEXUS (VIN)	12,2500	-0,41%	12,3000	12,3500	12,0500	1 879	22 973	15:05
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	15:00
VIVID (VVD)	0,5500	0,00%	0,5500	0,5500	0,5500	11 519	6 335	13:27
VOTUM (VOT)	45,2000	-0,88%	45,5000	45,6500	45,1000	7 106	322 342	14:53
VOXEL (VOX)	170,0000	0,59%	169,0000	170,0000	168,2000	1 397	237 011	15:05
VRG	4,0300	-0,74%	4,0600	4,0800	3,9500	93 237	371 473	14:29
WARIMPEX (WXF)	2,6300	1,54%	2,5900	2,6300	2,5600	6 208	16 091	14:17
WASKO (WAS)	1,7700	-0,28%	1,8050	1,8250	1,7700	8 589	15 412	15:05
WAWEL (WWL)	644,0000	-0,92%	654,0000	658,0000	644,0000	27	17 670	15:09
WIELTON (WLT)	6,4000	0,00%	6,4000	6,4500	6,3700	64 815	414 521	15:22
WIKANA (WIK)	(7,2000)	-	-	-	-	-	-	09:00
WIRTUALNA (WPL)	76,0000	-0,26%	77,0000	78,3000	75,9000	18 015	1 387 034	15:20
WITTCHEN (WTN)	18,2600	-0,22%	18,3000	18,3400	18,1800	9 110	166 277	15:22
XPLUS (XPL)	3,7900	1,88%	3,7200	3,8000	3,6300	4 148	15 364	11:27
XTPL (XTP)	83,2000	-1,89%	84,5000	84,5000	82,5000	343	28 856	15:08
XTRADEBDM (XTB)	72,9000	-0,30%	73,2200	73,8600	72,4200	89 813	6 554 116	15:22
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:00
ZABKA (ZAB)	21,1500	-0,70%	21,3000	21,4700	21,1000	633 487	13 443 989	15:22
ZAMET (ZMT)	0,8360	-0,95%	0,8460	0,8460	0,8100	27 470	22 510	13:26
ZEPAK (ZEP)	24,2000	0,00%	24,0500	24,2000	23,7000	29 161	697 421	15:15
ZREMB (ZRE)	7,3600	-2,00%	7,4100	7,5100	7,3500	29 917	221 115	15:14
ZUE	9,9000	-2,46%	10,0000	10,0000	9,8800	9 947	98 862	15:22

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.