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	105 200,39	0,09%	104 741,56	105 430,59	104 659,09	105 106,98	734 020 553	15:03
WIG20	2 869,72	0,31%	2 855,22	2 873,13	2 844,90	2 860,93	629 561 951	15:18
WIG30	3 713,28	0,20%	3 687,02	3 717,38	3 684,63	3 705,86	671 785 556	15:18
mWIG40	7 876,47	-0,41%	7 930,07	7 932,21	7 866,56	7 909,12	77 652 395	15:03
sWIG80	28 756,87	-0,12%	28 711,65	28 872,95	28 657,98	28 791,71	43 554 233	15:03
WIG-BANKI	16 595,31	-0,15%	16 529,65	16 696,71	16 518,88	16 619,83	130 757 208	15:03
WIG-BUDOW	8 394,88	1,24%	8 308,06	8 404,25	8 286,12	8 292,42	17 286 587	15:03
WIG-CHEMIA	9 048,54	-0,85%	9 126,45	9 212,16	9 024,71	9 125,95	1 504 194	15:03
WIG-ENERG	4 447,67	-0,36%	4 445,56	4 482,56	4 428,38	4 463,96	20 154 702	15:03
WIG-INFO	9 824,39	-1,30%	9 895,07	9 972,99	9 805,91	9 953,35	17 394 515	15:03
WIG-MEDIA	7 099,78	-0,98%	7 156,10	7 239,09	7 092,36	7 170,07	1 221 317	15:03
WIG-NRCHOM	5 295,63	0,78%	5 242,39	5 333,19	5 242,39	5 254,86	7 411 441	15:03
WIG-PALIWA	9 596,58	0,89%	9 470,03	9 647,01	9 470,03	9 511,55	163 553 376	15:03
WIG-Poland	109 969,08	0,11%	109 969,08	109 969,08	109 969,08	109 846,22	711 920 274	11:15
WIG-SPOZYW	3 041,07	0,65%	3 023,13	3 059,03	3 022,55	3 021,45	1 007 376	15:03
WIG20lev	570,22	0,45%	565,15	572,26	561,06	567,66	601 815 198	15:03
WIG20short	2 937,96	-0,16%	2 951,09	2 961,70	2 932,67	2 942,69	601 815 198	15:03
GPWB-B1Y3Y	1 263,23	0,02%	1 263,23	1 263,23	1 263,23	1 263,03	-	10:15
GPWB-B1Y4Y	1 267,51	0,01%	1 267,51	1 267,51	1 267,51	1 267,39	-	10:15
GPWB-B1Y5Y	1 272,61	0,00%	1 272,61	1 272,61	1 272,61	1 272,55	-	10:15
GPWB-B3Y5Y	1 284,45	0,00%	1 284,45	1 284,45	1 284,45	1 284,49	-	10:15
GPWB-B5Y	1 279,53	-0,01%	1 279,53	1 279,53	1 279,53	1 279,64	-	10:15
GPWB-BWZ	1 270,45	0,01%	1 270,45	1 270,45	1 270,45	1 270,32	-	10:15
INNOVATOR	1 765,43	-0,13%	1 765,43	1 765,43	1 765,43	1 767,69	224 585 570	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	77 799 029	11:00
mWIG40TR	12 188,10	-0,41%	12 271,04	12 274,35	12 172,76	12 238,63	77 652 395	15:03
mWIG40TRlv	18 890,32	-0,86%	19 148,59	19 158,89	18 842,55	19 054,84	77 652 395	15:03
mWIG40TRsh	2 366,64	0,49%	2 350,68	2 369,59	2 350,04	2 355,14	77 652 395	15:03
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	43 601 452	11:00
sWIG80TR	44 551,98	0,15%	44 481,94	44 731,83	44 398,79	44 486,99	43 554 233	15:03
WIG140	2 040,25	0,10%	2 031,01	2 044,57	2 029,39	2 038,26	723 021 826	15:03
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	603 793 757	11:00
WIG20TR	6 162,05	0,25%	6 134,71	6 173,12	6 112,45	6 146,89	601 815 198	15:03
WIG20TRlev	5 242,51	0,46%	5 196,08	5 261,30	5 158,29	5 218,74	601 815 198	15:03
WIG20TRsht	2 750,22	-0,17%	2 762,47	2 772,45	2 745,26	2 754,93	601 815 198	15:03
WIG30TR	7 830,44	0,16%	7 778,37	7 842,42	7 773,34	7 818,12	642 369 929	15:03
WIG-CEE	2 473,24	0,34%	2 473,24	2 473,24	2 473,24	2 464,89	1 059 725	11:15
WIGdiv	2 345,70	0,28%	2 335,91	2 352,69	2 334,44	2 339,13	225 185 836	15:03
WIGdivplus	2 140,02	0,33%	2 125,77	2 142,01	2 125,74	2 133,02	337 256 205	15:03
WIG.GAMES	17 733,00	-0,44%	17 811,41	17 894,50	17 713,14	17 810,91	20 178 039	15:03
WIG-GORNIC	4 408,65	0,36%	4 371,92	4 465,32	4 371,92	4 392,68	76 553 453	15:03
WIG-GRY	22 713,98	-0,78%	22 806,71	22 961,65	22 709,34	22 892,17	22 830 102	15:03
WIGind	17 366,89	-0,42%	17 453,69	17 502,21	17 329,76	17 440,35	9 613 851	15:03
WIG-LEKI	3 367,99	0,02%	3 369,63	3 382,29	3 339,87	3 367,30	497 396	15:03
WIGmed	18 610,03	0,62%	18 499,18	18 646,09	18 477,60	18 495,23	26 447 159	15:03
WIG-MOTO	8 630,50	0,73%	8 708,37	8 708,37	8 565,94	8 568,06	1 452 213	15:03
WIG.MS-BAS	17 591,14	-0,13%	17 550,37	17 734,29	17 491,75	17 614,53	93 751 936	15:03
WIG.MS-ECM	8 897,07	1,13%	8 826,50	8 904,81	8 733,15	8 797,92	129 329 578	15:03
WIG.MS-FIN	19 949,71	-0,02%	19 864,36	20 044,67	19 825,82	19 953,83	140 052 859	15:03
WIG-ODZIEZ	11 026,13	-0,19%	10 976,95	11 055,46	10 976,95	11 047,66	52 737 768	15:03
WIGtechTR	18 378,27	-0,20%	18 402,08	18 468,60	18 355,63	18 414,18	52 903 082	15:03
WIG-Ukrain	568,72	0,73%	568,72	568,72	568,72	564,62	870 265	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-0,39%	2,5800	2,5900	2,5000	11 431	29 003	14:47	Reklama
08OCTAVA (08N)	0,7750	0,65%	0,7750	0,7750	0,7750	2	2	15:00
11BIT (11B)	186,0000	-1,06%	188,3000	191,0000	185,8000	13 090	2 463 886	15:02
3RGAMES (3RG)	0,8100	-2,41%	0,8480	0,8480	0,7920	66 234	53 421	14:59
4MASS (4MS)	4,4700	-2,83%	4,5900	4,6000	4,4700	30 752	139 052	14:57
ABPL (ABE)	97,0000	-0,92%	98,5000	98,6000	96,8000	1 284	124 885	14:59
ACAUTOGAZ (ACG)	30,0000	0,67%	29,8000	30,8000	29,8000	6 970	212 425	14:57
ACTION (ACT)	24,7000	-0,40%	24,7500	25,0000	24,5000	13 677	339 619	13:47
ADIUVO (ADV)	0,8880	0,23%	0,9260	0,9360	0,8800	26 985	24 549	14:57
AGORA (AGO)	9,2000	-1,50%	9,2400	9,5200	9,2000	14 077	132 169	14:44
AGROTON (AGT)	4,8600	2,53%	4,7400	4,8600	4,6500	6 210	29 491	14:31
AIGAMES (ALG)	0,9140	-0,22%	0,9160	0,9160	0,8900	2 038	1 863	12:55
AILLERON (ALL)	20,6000	-1,67%	20,9000	20,9000	19,8200	4 356	88 370	15:03
AIRWAY (AWM)	0,4010	3,22%	0,3900	0,4045	0,3900	255 213	101 481	14:59
ALIOR (ALR)	96,8400	0,29%	96,5600	97,4200	95,7400	120 366	11 637 351	15:03
ALLEGRO (ALE)	35,4050	1,86%	34,7600	35,6400	34,4600	2 032 398	71 679 552	15:03
ALTA (AAT)	2,0300	0,50%	2,0300	2,1000	2,0300	1 978	4 080	14:37
ALTUSTFI (ALI)	(2,3000)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,6000	0,47%	21,5000	21,6500	21,3000	3 027	65 255	15:00
AMICA (AMC)	61,3000	1,16%	60,9000	61,7000	60,0000	3 730	227 334	14:41
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	15:00
AMREST (EAT)	15,6800	0,26%	15,7000	15,8600	15,6000	61 795	967 787	15:02
ANSWEAR (ANR)	29,8000	0,00%	29,8000	29,8000	29,4500	6 484	192 578	14:49
APATOR (APT)	20,4500	-0,73%	20,5000	20,7000	20,4000	4 547	93 263	14:15
APLISENS (APN)	19,2500	-1,03%	19,4500	19,5000	19,2500	2 843	55 013	15:00
APSENERGY (APE)	3,1200	-3,11%	3,2200	3,2200	2,9900	3 630	11 204	15:01
ARCHICOM (ARH)	45,1000	0,22%	44,5000	45,5000	44,5000	91 938	4 136 857	14:09
ARCTIC (ATC)	11,6600	-3,80%	12,1800	12,1800	11,6400	76 972	913 243	15:02
ARLEN (ARL)	37,2000	-0,53%	37,4000	37,4000	37,1100	5 085	189 421	14:49
ARTIFEX (ART)	15,2000	-1,17%	15,3800	15,3800	15,2000	2 850	43 473	13:19
ASBIS (ASB)	25,6400	-0,39%	25,7000	25,8000	25,5000	17 752	455 662	15:00
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	91,6000	1,33%	90,4000	92,0000	87,8000	1 153	105 358	14:52
ASSECOPOL (ACP)	206,4000	-2,18%	208,0000	210,8000	205,6000	53 115	11 025 630	15:03
ASSECOSEE (ASE)	76,2000	1,87%	75,0000	76,5000	74,8000	1 623	123 187	14:42
ASTARTA (AST)	53,7000	1,51%	52,9000	53,8000	52,4000	6 690	353 899	14:52
ATAL (1AT)	58,7000	-1,34%	60,0000	60,5000	58,4000	15 430	914 493	15:02
ATENDE (ATD)	3,2700	-0,30%	3,3000	3,3100	3,1800	32 628	105 103	11:53
ATLANTAPL (ATP)	16,0000	1,27%	15,8000	16,0000	15,6000	212	3 355	11:16
ATLANTIS (ATS)	2,2200	0,00%	2,1200	2,2200	2,1200	32	68	11:22
ATMGRUPA (ATG)	3,7500	-1,32%	3,8000	3,8000	3,7500	1 284	4 853	14:16
ATREM (ATR)	45,6000	3,64%	44,0000	46,1000	44,0000	10 257	464 581	15:02
AUTOPARTN (APR)	19,8600	-1,68%	20,2000	20,3000	19,8000	33 703	673 846	15:02
BBIDEV (BBD)	5,3000	1,92%	5,3500	5,3500	5,3000	236	1 263	14:48
BENEFIT (BFT)	3 150,0000	-0,16%	3 170,0000	3 170,0000	3 125,0000	1 000	3 145 525	15:03
BEST (BST)	24,0000	0,00%	23,6000	24,2000	23,6000	1 178	28 272	14:20
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	11:10
BIGCHEESE (BCS)	14,0400	3,08%	13,7400	14,1800	13,7400	10 204	143 026	14:51
BIOCELTIX (BCX)	101,2000	-2,32%	103,6000	103,6000	100,6000	1 180	119 787	14:54
BIOMAXIMA (BMX)	13,9000	-0,71%	14,0000	14,0000	13,7000	3 857	53 178	13:14
BIOMEDLUB (BML)	5,2100	0,39%	5,1900	5,2500	5,1500	24 235	125 881	15:02
BIOPLANET (BIP)	17,3000	0,00%	17,3000	17,3000	17,3000	18	311	11:08
BIOTON (BIO)	4,1700	0,24%	4,1600	4,1700	4,1400	22 412	93 047	14:27
BLOOBER (BLO)	33,4500	2,61%	32,3500	33,9500	31,8000	45 968	1 520 053	15:01
BNPPPL (BNP)	102,0000	0,00%	103,0000	104,5000	101,5000	4 177	429 115	14:48
BOGDANKA (LWB)	24,8500	1,64%	24,4500	25,1500	24,2000	32 594	805 955	14:56
BOOMBIT (BBT)	7,4600	2,19%	7,4000	7,4800	7,2400	1 317	9 650	12:18
BORYSZEW (BRS)	6,4000	-0,31%	6,3000	6,5000	6,3000	51 206	327 515	15:02
BOS	10,2800	0,59%	10,2000	10,3200	10,2000	3 349	34 401	14:31
BOWIM (BOW)	4,6400	-1,49%	4,6400	4,7000	4,6000	3 212	14 851	13:56
BRAND24 (B24)	57,0000	-1,72%	58,0000	58,0000	56,0000	464	26 605	13:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:00
BUDIMEX (BDX)	570,8000	2,40%	560,0000	572,0000	557,4000	22 561	12 807 018	15:03
BUMECH (BMC)	8,7500	0,81%	8,6800	8,7700	8,6100	3 253	28 394	14:46
CAPITAL (CPA)	0,2200	0,00%	0,2200	0,2200	0,2200	150	33	15:00
CAPITEA (CAP)	0,4750	0,21%	0,4705	0,4750	0,4655	68 963	32 502	12:08
CAPTORTX (CTX)	40,0000	6,10%	37,7000	41,0000	37,7000	15 505	615 154	15:02
CASPAR (CSR)	5,4000	-6,09%	5,7500	5,7500	5,4000	12	66	12:34
CAVATINA (CAV)	16,1500	0,00%	16,1500	16,1500	16,1500	2	32	09:41
CCC	192,2500	-1,21%	192,3500	194,6000	191,0500	171 322	33 029 796	15:03
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	266,5000	-0,93%	269,9000	269,9000	266,4000	56 050	15 044 169	15:03
CDRL (CDL)	9,9000	-1,98%	10,1000	10,1000	9,9000	7	70	09:19
CELTIC (CPD)	6,2000	12,73%	5,6800	6,2200	5,3000	28 039	165 852	15:00
CEZ	211,0000	0,57%	207,2000	212,0000	207,2000	120	25 197	13:43
CFI	0,1490	0,00%	0,1480	0,1490	0,1480	24 930	3 695	15:00
CIGAMES (CIG)	2,6000	6,78%	2,4450	2,6000	2,4450	650 106	1 655 113	15:03
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	15:00
CLNPHARMA (CLN)	23,0000	-0,22%	23,2500	23,3000	22,5500	6 949	158 974	14:49
CLOUD (CLD)	45,4000	-2,16%	46,3000	46,4000	45,4000	479	21 857	15:02
COALENERG (CLE)	1,9700	7,36%	1,8400	1,9700	1,7950	118 869	226 047	15:03
COGNOR (COG)	7,4800	-1,19%	7,5700	7,5700	7,4550	33 980	254 186	14:59
COLUMBUS (CLC)	6,8500	1,48%	6,7300	7,0500	6,7300	44 673	308 952	14:33
COMP (CMP)	232,0000	-0,43%	233,0000	237,0000	232,0000	1 722	401 891	14:34
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9740	1,04%	0,9640	0,9900	0,9400	45 400	43 662	14:39
CORMAY (CRM)	0,5040	-2,33%	0,5140	0,5140	0,5040	1 046	528	14:41
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	457,0000	-0,65%	460,0000	466,0000	449,0000	673	304 431	15:01
CREOTECH (CRI)	284,5000	2,71%	277,0000	286,0000	277,0000	1 749	491 113	15:02
CYBERFLKS (CBF)	160,0000	-0,25%	162,0000	162,0000	159,6000	1 725	277 226	15:03
CYFRPLSAT (CPS)	16,6550	0,03%	16,6500	16,6950	16,4350	143 686	2 379 696	15:03
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	15:00
DADELO (DAD)	46,3000	-0,43%	46,5000	47,8000	46,2000	2 498	116 570	14:55
DATAWALK (DAT)	117,5000	0,51%	117,1400	119,9800	115,2000	5 470	636 806	14:41
DBENERGY (DBE)	12,3000	-1,20%	12,6500	12,6500	12,3000	43	539	12:04
DEBICA (DBC)	82,9000	0,12%	82,8000	83,1000	82,5000	578	47 861	14:52
DECORA (DCR)	74,4000	-0,80%	74,4000	75,0000	73,8000	874	64 984	14:58
DEKPOL (DEK)	66,8000	1,21%	66,0000	66,8000	65,0000	1 532	101 605	14:38
DELKO (DEL)	6,9400	0,58%	6,9400	6,9600	6,8600	1 466	10 144	14:16
DEVELIA (DVL)	7,6800	3,09%	7,5000	7,7500	7,4500	180 868	1 389 879	15:02
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,6500	-0,22%	160,9500	161,4000	158,7500	51 898	8 318 397	15:03
DIGITANET (DIG)	80,6000	-2,30%	82,1000	82,5000	80,0000	3 214	259 793	15:00
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	818	11 255	12:24
DINOPL (DNP)	529,6000	0,30%	528,2000	533,6000	522,2000	42 512	22 350 196	15:02
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	6 931	25 322	11:22
DOMDEV (DOM)	234,5000	0,00%	234,5000	236,0000	231,0000	1 218	282 653	14:56
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,4000	0,48%	31,2500	31,6000	31,0000	1 003	31 145	14:02
ECHO (ECH)	5,1800	-1,52%	5,2600	5,2600	5,1200	5 882	30 430	14:33
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,8000	243	1 433	14:36
EFEKT (EFK)	5,0500	0,00%	5,0500	5,0500	5,0500	600	3 030	15:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	47,7000	0,53%	47,5000	47,9000	46,5500	5 666	267 855	15:02
ELKOP (EKP)	2,4500	-0,41%	2,5500	2,5500	2,4500	3 492	8 587	13:45
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	15:00
ENEA (ENA)	19,9200	-0,80%	20,0800	20,2000	19,8900	372 763	7 460 768	14:54
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,6000	0,00%	12,5800	12,7000	12,4200	56 401	709 909	15:02
ENERGOINS (ENI)	2,3200	1,75%	2,3000	2,3200	2,2200	60 905	137 439	15:03
ENTER (ENT)	56,0000	-1,23%	56,1000	56,7000	55,8000	1 579	88 444	14:57
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	2 100	1 622	14:40
ERBUD (ERB)	34,5500	-1,29%	34,3500	35,6000	34,3000	1 753	60 691	14:54
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,4000	-1,62%	37,0000	37,0000	36,1000	1 654	60 474	13:59
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,9500	-1,79%	5,1400	5,1600	4,9000	99 884	502 119	15:03
EUROCASH (EUR)	8,1700	-0,55%	8,2900	8,2900	8,1350	68 970	565 357	14:59
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,7000	-0,87%	22,8000	23,0000	22,6000	1 262	28 713	14:44
FABRITY (FAB)	28,2000	2,55%	27,6000	28,7000	27,6000	6 764	191 863	14:33
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	80	928	10:26
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
FEERUM (FEE)	11,9000	0,85%	11,8000	11,9000	11,4000	3 215	37 989	14:55
FERRO (FRO)	37,0000	0,27%	37,0000	37,5000	36,8000	14 028	519 066	14:46
FMG	124,5000	0,81%	124,0000	126,0000	123,0000	6	746	14:03
FON	#0,8000	0,00%	-	-	-	-	-	14:34
FORTE SA (FTE)	31,0000	0,00%	31,2000	31,5000	31,0000	1 779	55 661	14:16
Reklama
GAMEOPS (GOP)	17,2000	-2,60%	17,9800	17,9800	17,2000	1 509	26 375	14:58	Reklama
GAMFACTOR (GIF)	6,9600	-0,57%	7,0000	7,1800	6,9600	4 297	30 264	14:44
GENOMTEC (GMT)	7,0800	-0,14%	7,0900	7,1600	6,8800	14 828	104 033	14:53
GETIN (GTN)	0,6300	12,30%	0,5800	0,6380	0,5630	6 116 104	3 713 950	14:59
GIGROUP (GIG)	2,0500	0,00%	2,0200	2,0500	2,0100	113	228	15:02
GOBARTO (GOB)	24,5000	2,51%	25,4000	25,4000	23,5000	255	6 019	13:54
GPW	53,9000	0,56%	54,1000	54,6000	53,8000	39 565	2 136 763	15:03
GREENX (GRX)	1,7900	1,82%	1,7620	1,8200	1,7620	386 951	697 093	14:52
GRENEVIA (GEA)	2,6600	-0,93%	2,6850	2,7000	2,6300	28 959	76 904	14:25
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	3 001	30 010	14:58
GRUPAAZOTY (ATT)	22,3400	-1,15%	22,8600	22,8800	22,2200	59 124	1 330 396	15:03
GRUPRACUJ (GPP)	61,5000	-3,61%	63,7000	64,4000	61,5000	2 820	176 265	15:02
GTC	3,9900	-0,75%	4,0200	4,0200	3,9900	790	3 168	13:06
HANDLOWY (BHW)	110,0000	0,73%	108,8000	110,4000	108,8000	16 239	1 785 227	15:03
HARPER (HRP)	6,1400	-2,54%	6,2800	6,3000	6,0400	6 129	37 624	15:00
HELIO (HEL)	26,9000	0,37%	26,8000	26,9000	26,8000	37	994	10:28
HERKULES (HRS)	1,3100	-2,96%	1,3000	1,3950	1,3000	99 799	135 404	14:43
HUUUGE-S144 (HUGE)	18,7800	-1,16%	19,0600	19,0600	18,7400	28 202	532 447	15:01
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	228	4 766	12:22
IALBGR (IAG)	0,2700	-1,46%	0,2700	0,2700	0,2700	1 624	438	15:00
IBSM (IBS)	74,4000	-0,80%	75,0000	75,0000	72,8000	33	2 407	14:49
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:04
IFIRMA (IFI)	27,1000	-0,37%	27,2000	27,2000	26,8000	1 496	40 546	14:55
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,0000	-2,68%	29,8000	30,3000	28,8000	3 708	110 059	14:59
IMMOBILE (GKI)	3,5600	2,89%	3,5000	3,6100	3,5000	8 363	29 646	14:58
IMPERIO (IMP)	1,2100	0,00%	1,2500	1,2500	1,2100	21	26	14:48
IMS	3,7000	-3,65%	3,7700	3,7700	3,7000	11 226	41 906	14:44
INC	1,8250	1,39%	1,8350	1,8350	1,8250	175	321	14:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	310,0000	-2,05%	315,5000	319,0000	309,0000	4 148	1 290 819	15:01
INPRO (INP)	7,0000	-1,41%	7,1000	7,1000	7,0000	8 108	57 319	14:57
INSTALKRK (INK)	42,4000	4,18%	41,0000	43,2000	41,0000	2 230	94 937	14:36
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,1600	-2,70%	2,1000	2,2000	2,1000	6 200	13 088	14:22
INTERCARS (CAR)	585,0000	1,56%	584,0000	589,0000	576,0000	957	556 956	15:01
INTERSPPL (IPO)	0,3700	-0,80%	0,3800	0,3810	0,3620	15 220	5 659	14:46
INTROL (INL)	6,9800	0,29%	6,9800	6,9800	6,9000	2 426	16 894	14:36
IPOPEMA (IPE)	2,8300	3,28%	2,7400	2,8300	2,7400	8 005	21 935	12:33
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	15:00
IZOLACJA (IZO)	3,7500	-3,10%	3,8500	3,8500	3,7500	8 821	33 345	15:03
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	9 672	24 553	14:21
JRH	(4,8400)	-	-	-	-	-	-	09:00
JSW	23,0800	0,57%	22,7600	23,2000	22,7100	66 020	1 519 610	15:01
JWWINVEST (JWW)	3,1000	2,65%	3,0200	3,1000	3,0200	1 670	5 126	13:04
KCI	0,8860	-1,12%	0,8980	0,9000	0,8860	12 891	11 544	14:54
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:00
KERNEL (KER)	17,5800	0,23%	17,5600	17,8000	17,2200	11 164	197 453	14:48
KETY (KTY)	890,0000	-0,84%	898,0000	898,5000	887,0000	3 456	3 078 169	15:02
KGHM (KGH)	133,1500	0,30%	133,0000	135,2000	131,9000	547 038	73 318 460	15:02
KGL	14,3000	-0,69%	14,4000	14,4000	14,3000	7	100	13:23
KINOPOL (KPL)	15,8500	0,00%	15,8500	15,9000	15,8000	7 057	112 150	15:02
KOGENERA (KGN)	59,5000	-0,67%	60,0000	60,0000	58,6000	1 585	94 128	14:53
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	549	14 927	14:58
KOMPUTRON (KOM)	5,4400	-0,73%	5,4600	5,5000	5,2400	9 508	51 299	14:52
KPPD (KPD)	31,0000	2,65%	30,2000	31,0000	30,2000	34	1 052	11:05
KRAKCHEM (KCH)	0,9680	2,11%	0,9680	0,9680	0,9680	1 012	980	12:10
KRKA (KRK)	850,0000	0,00%	850,0000	850,0000	848,0000	83	70 544	14:10
KRUK (KRU)	391,9000	0,18%	391,0000	393,3000	388,2000	8 898	3 479 049	15:03
KRVITAMIN (KVT)	9,9000	-1,98%	10,0000	10,0000	9,9000	27	268	13:35
KSGAGRO (KSG)	2,9300	2,09%	2,8700	2,9700	2,7900	19 969	57 651	14:19
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	1,7000	4,94%	1,7000	1,7000	1,7000	2	3	09:00
LENA (LEN)	2,8100	0,00%	2,8100	2,8100	2,7800	1 585	4 417	13:12
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5600	7,5600	3 652	27 609	15:02
LESS (LES)	0,2570	0,00%	0,2570	0,2570	0,2570	211	54	09:00
LIBET (LBT)	1,4200	1,43%	1,4150	1,4200	1,3800	6 683	9 385	14:42
LOKUM (LKD)	21,6000	0,47%	21,5000	21,9000	21,5000	156	3 369	13:56
Reklama
LPP	14 640,0000	0,38%	14 675,0000	14 700,0000	14 520,0000	1 084	15 839 405	15:01	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,8300	0,80%	8,8050	8,9100	8,7600	139 127	1 227 674	15:03
MABION (MAB)	9,9000	1,02%	9,7800	9,9400	9,7800	4 900	48 377	14:37
MAKARONPL (MAK)	19,8800	3,01%	19,3000	20,4500	19,2000	9 140	181 723	14:59
MANGATA (MGT)	67,4000	0,60%	68,6000	70,8000	67,4000	75	5 133	13:16
MANYDEV (MAN)	0,6340	-9,43%	0,6340	0,6340	0,6340	1 328	842	15:00
MARVIPOL (MVP)	7,4400	1,36%	7,3200	7,4400	7,3200	3 798	27 859	14:45
MAXCOM (MXC)	6,3800	-3,63%	6,6200	6,6200	6,3800	586	3 748	14:31
MBANK (MBK)	763,2000	-0,99%	770,8000	771,2000	761,8000	5 290	4 057 544	15:03
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,3000	1,43%	28,0000	28,5000	28,0000	2 101	59 205	14:48
MDIENERGIA (MDI)	1,0700	-4,04%	1,1150	1,1150	1,0700	5 306	5 771	14:54
MEDICALG (MDG)	30,9000	4,39%	30,0000	31,9000	28,4000	71 111	2 181 670	15:02
MEDINICE (ICE)	7,8000	-1,52%	7,9100	8,0200	7,8000	6 826	54 164	14:23
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	29,2000	1,74%	29,4000	29,8000	28,0000	5 177	150 152	15:01
MERCATOR (MRC)	48,1000	0,63%	47,3500	48,6500	47,3500	2 432	116 781	14:44
MERCOR (MCR)	25,5000	2,00%	25,3000	25,9000	25,3000	3 718	94 889	14:50
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	7	25	11:00
MFO	35,3000	-1,94%	36,2000	36,2000	35,2000	1 074	38 816	14:20
MILKILAND (MLK)	1,9800	4,76%	1,9300	2,0200	1,9000	54 110	106 895	14:36
MILLENNIUM (MIL)	13,6000	-0,73%	13,7000	13,7800	13,5600	270 294	3 695 128	15:00
MIRACULUM (MIR)	0,8640	-1,82%	0,8800	0,8800	0,8640	133	115	14:24
MIRBUD (MRB)	14,0200	-1,20%	14,1800	14,1800	13,9700	39 041	548 158	15:03
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	73	5 986	10:34
MLSYSTEM (MLS)	17,2400	0,23%	17,2200	17,5600	17,2000	5 391	93 533	15:02
MOBRUK (MBR)	296,0000	-0,67%	299,0000	300,0000	292,5000	4 953	1 468 495	15:03
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,3800	0,31%	32,1000	32,4600	31,3000	2 058	66 239	14:51
MOLECURE (MOC)	5,6900	-0,18%	5,6500	5,7200	5,6000	24 441	137 675	14:45
MONNARI (MON)	5,0200	1,01%	4,8800	5,0400	4,8800	11 541	57 760	14:32
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	3	47	14:02
MOSTALWAR (MSW)	7,8000	-0,26%	7,8800	7,8800	7,6600	1 675	13 154	14:37
MOSTALZAB (MSZ)	6,0900	1,84%	6,0000	6,1000	5,9500	44 962	272 699	15:02
MOVIEGAME (MOV)	15,1000	0,53%	15,0000	15,2800	15,0000	982	14 870	14:29
MURAPOL (MUR)	39,2000	0,51%	39,0000	39,8000	38,9500	7 667	301 060	14:25
MUZA (MZA)	(13,4000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4600	-0,57%	3,4600	3,4600	3,4600	2	7	09:10
NANOGROUP (NNG)	2,5950	-0,19%	2,6900	2,6900	2,5950	8 093	21 257	14:46
NEUCA (NEU)	680,0000	-0,44%	685,0000	685,0000	672,0000	3 740	2 534 068	15:01
NEWAG (NWG)	70,8000	-0,14%	71,0000	71,0000	70,1000	2 588	183 292	14:53
NEXITY (NXG)	1,9000	2,15%	1,8600	1,9000	1,8400	615	1 164	14:18
NOCTILUCA (NCL)	104,0000	-1,42%	105,0000	107,5000	103,0000	969	101 846	14:47
NOVATURAS (NTU)	7,7600	0,00%	7,7600	7,7600	7,7600	49	380	13:20
NOVAVISGR (NVG)	1,3600	-0,44%	1,3660	1,3900	1,3300	28 682	38 817	14:56
NOVITA (NVT)	95,8000	1,70%	94,8000	95,8000	94,8000	161	15 279	12:39
NTCAPITAL (NTC)	0,6500	0,00%	0,6500	0,6600	0,6500	9 580	6 239	12:07
NTTSYSTEM (NTT)	10,5000	0,96%	10,3000	10,7000	10,3000	9 676	100 664	14:41
ODLEWNIE (ODL)	9,0600	0,22%	9,1600	9,1600	9,0400	658	5 980	14:50
ONDE (OND)	10,0000	0,40%	9,9600	10,0800	9,9400	2 964	29 597	14:51
ONESANO (ONO)	0,9180	3,15%	0,8880	0,9180	0,8860	4 561	4 085	11:22
OPONEO.PL (OPN)	93,0000	0,00%	93,4000	94,4000	92,2000	16 928	1 576 884	15:02
OPTEAM (OPM)	3,8000	-0,52%	3,7400	3,8000	3,7000	3 274	12 247	14:57
ORANGEPL (OPL)	8,8900	-0,16%	8,9040	8,9160	8,8180	191 505	1 698 357	15:02
ORCOGROUP (OPG)	4,2800	-4,89%	4,2800	4,2800	4,2800	10	43	10:43
ORZBIALY (OBL)	39,4000	5,35%	39,4000	39,4000	39,4000	142	5 595	15:00
OTLOG (OTS)	15,0800	-0,40%	15,1400	15,1400	15,0200	1 189	17 892	14:39
OTMUCHOW (OTM)	5,2800	2,33%	5,1600	5,2800	5,1600	52	269	14:39
PAMAPOL (PMP)	2,6000	1,96%	2,5900	2,6500	2,5500	2 510	6 569	13:21
PANOVA (NVA)	15,7000	0,32%	15,8000	15,8000	15,7000	17	267	12:57
PASSUS (PAS)	57,2000	-1,38%	58,0000	58,0000	57,0000	1 165	66 733	14:44
PATENTUS (PAT)	3,5000	1,16%	3,4900	3,5000	3,3600	9 809	33 797	14:50
PBG	#0,0200	11,11%	-	-	-	-	-	14:57
PBSFINANSE (PBF)	0,7500	15,38%	0,7000	0,7500	0,7000	6 747	4 873	15:00
PCCEXOL (PCX)	2,6300	-1,50%	2,6700	2,6700	2,6300	3 614	9 525	13:40
PCCROKITA (PCR)	69,9000	1,90%	68,8000	69,9000	68,6000	2 491	172 510	14:52
PCFGROUP (PCF)	5,1300	0,20%	5,1200	5,2200	5,0800	16 595	85 315	15:03
PEKABEX (PBX)	17,0000	-2,58%	17,4500	17,4500	16,5500	23 534	401 855	14:45
PEKAO (PEO)	185,9500	0,54%	184,0500	186,5000	182,9000	288 481	53 509 036	15:03
Reklama
PEPCO (PCO)	20,8100	-1,47%	21,1200	21,1200	20,5200	757 173	15 748 494	15:01	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	11:37
PGE	11,7700	-0,13%	11,7350	11,8900	11,6550	610 247	7 177 621	15:03
PGFGROUP (PGV)	0,5780	-5,25%	0,6200	0,6720	0,5580	271 883	165 507	14:55
PHARMENA (PHR)	3,4400	-1,71%	3,4900	3,4900	3,4400	13	45	11:09
PHN	9,9000	-1,00%	9,8800	10,0000	9,8800	1 083	10 797	12:28
PHOTON (PEN)	3,2800	0,00%	3,3200	3,3200	3,2500	8 197	26 966	13:38
PKNORLEN (PKN)	87,7300	0,89%	86,9000	88,2200	86,4000	1 869 134	163 788 595	15:03
PKOBP (PKO)	77,7600	-0,15%	77,8000	78,5000	77,3400	569 415	44 347 508	15:03
PKPCARGO (PKP)	15,5800	-0,57%	15,6700	15,7600	15,4700	19 322	300 285	15:00
PLAYWAY (PLW)	288,5000	-0,52%	290,0000	296,0000	288,5000	1 104	322 449	15:01
PLAZACNTR (PLZ)	2,5100	2,45%	2,4500	2,5100	2,4500	5 851	14 435	13:07
PMPG (PGM)	2,2500	-8,16%	2,4500	2,4500	2,2400	8 154	19 174	14:41
POLENERGIA (PEP)	60,2000	1,01%	60,2000	60,6000	60,0000	983	59 340	14:57
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,0200	449	4 103	14:22
POLIMEXMS (PXM)	4,5750	-1,08%	4,6250	4,6300	4,5500	210 057	961 903	14:59
POLTREG (PTG)	32,6000	2,84%	32,9000	33,0000	32,0000	712	22 886	14:12
POLWAX (PWX)	1,4700	0,34%	1,4700	1,4700	1,4600	1 025	1 497	14:45
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4000	2 215	7 555	11:44
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:00
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,8500	-0,88%	16,4000	16,8500	16,4000	338	5 694	11:34
PROTEKTOR (PRT)	1,2200	0,83%	1,2300	1,2300	1,2200	7 140	8 773	15:00
PTWP (PTW)	99,0000	-5,71%	105,0000	105,0000	99,0000	140	13 959	13:17
PULAWY (ZAP)	52,2000	0,00%	51,0000	52,2000	51,0000	207	10 774	11:23
PURE (PUR)	5,4500	17,20%	4,6500	5,8000	4,6000	179 565	976 055	15:01
PZU	59,7600	-0,50%	60,0000	60,1000	59,5600	409 153	24 472 271	15:03
QNATECHNO (QNA)	27,7000	-1,42%	28,5000	28,5000	27,5000	378	10 682	14:23
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	17	469	15:00
QUERCUS (QRS)	11,0000	1,38%	10,8500	11,0000	10,8500	1 172	12 804	14:44
RAEN (RAE)	0,3200	5,79%	0,3025	0,3200	0,3020	54 019	16 761	13:03
RAFAKO (RFK)	0,1866	0,21%	0,1894	0,1980	0,1852	4 200 691	801 443	15:03
RAFAMET (RAF)	67,0000	-4,29%	70,0000	70,0000	65,5000	2 140	143 722	14:54
RAINBOW (RBW)	128,6000	-0,62%	129,8000	130,0000	127,8000	31 200	4 019 200	15:03
RANKPROGR (RNK)	4,1000	0,00%	4,1450	4,1450	4,0350	4 520	18 329	14:35
RAWLPLUG (RWL)	16,1000	-2,13%	16,4500	16,4500	16,1000	509	8 199	11:31
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	12:21
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,1600	-0,77%	5,1800	5,1800	5,1200	4 144	21 265	14:40
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	86,8000	-2,25%	88,8000	88,8000	85,0000	500	43 373	14:59
ROPCZYCE (RPC)	27,1000	0,74%	27,1000	27,1000	26,9000	60	1 624	13:14
RYVU (RVU)	31,3000	1,62%	30,9500	31,6000	30,5000	35 157	1 093 132	15:03
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,6000	-0,88%	22,8000	22,8000	22,5000	398	8 986	14:45
SANPL (SPL)	503,4000	0,00%	500,2000	505,2000	498,3000	14 893	7 479 079	15:01
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	80	2 444	14:15
SANWIL (SNW)	(1,2750)	-	-	-	-	-	-	09:00
SCPFL (SCP)	160,0000	-1,84%	163,0000	163,6000	159,0000	299	48 054	14:23
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,3600	8,4200	8,3400	4 206	35 305	13:57
SELENAFM (SEL)	35,6000	-0,28%	35,7000	35,8000	35,2000	870	30 868	14:49
SELVITA (SLV)	30,0000	5,26%	28,9000	30,6000	28,9000	125 595	3 756 869	15:03
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-3,03%	0,4950	0,4950	0,4620	105 877	50 887	14:16
SHOPER (SHO)	49,4000	-0,80%	49,7000	50,6000	49,4000	8 830	440 610	15:01
SILVAIR-REGS (SVRS)	6,0000	9,09%	5,9000	6,0000	5,7000	12 002	71 579	10:59
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7500	0,00%	1,7500	1,7500	1,7500	50	88	09:33
SKARBIEC (SKH)	27,5000	-1,43%	27,9000	27,9000	27,5000	638	17 629	14:56
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	-0,73%	82,6000	83,8000	82,0000	166	13 702	10:45
SOHODEV (SHD)	0,4480	5,16%	0,4480	0,4480	0,4480	20 528	9 197	15:01
SONEL (SON)	17,1000	0,29%	17,1500	17,4000	17,0000	852	14 593	13:34
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	584,0000	-0,68%	588,0000	596,0000	582,0000	84	49 382	13:16
STALEXP (STX)	3,1400	1,45%	3,0900	3,1500	3,0750	96 068	298 735	15:03
STALPROD (STP)	252,0000	0,00%	251,0000	252,0000	251,0000	22	5 525	11:42
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5200	8,5600	8,4800	10 866	92 416	15:00	Reklama
STAPORKOW (ZUK)	3,0800	-1,91%	3,1800	3,1800	3,0800	555	1 725	14:55
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:00
SUNEX (SNX)	7,3100	-2,66%	7,4600	7,5000	7,3100	4 545	33 750	14:39
SYGNITY (SGN)	111,0000	-4,31%	116,0000	116,0000	109,5000	1 724	193 054	15:01
SYNEKTIK (SNT)	200,8000	1,72%	196,5000	201,2000	195,4000	15 905	3 164 412	15:03
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	18	369	12:54
TARCZYNSKI (TAR)	121,5000	1,25%	120,5000	121,5000	120,0000	331	39 732	15:02
TATRY (TMR)	90,0000	9,76%	90,0000	90,0000	90,0000	3	270	10:38
TAURONPE (TPE)	8,6580	-0,57%	8,7000	8,7000	8,5560	495 893	4 275 572	15:01
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	15:00
TENDERHUT (THG)	6,3800	-1,54%	6,3800	6,3800	6,3800	2 201	14 042	14:07
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	192	138	12:38
TESGAS (TSG)	2,3800	2,59%	2,3900	2,3900	2,3600	667	1 593	14:56
TEXT (TXT)	55,1000	0,18%	55,0000	56,3000	54,9500	57 282	3 170 832	15:02
TORPOL (TOR)	37,0500	-0,27%	36,8500	37,2000	36,8000	6 475	239 244	15:03
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:00
TOYA (TOA)	9,2900	1,42%	9,1000	9,3600	9,0000	63 813	590 000	15:02
TRAKCJA (TRK)	2,1600	-2,70%	2,1750	2,2100	2,1550	50 723	110 251	15:00
TRANSPOL (TRN)	4,3100	-2,05%	4,4200	4,4200	4,3100	806	3 500	15:01
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	15:00
TSGAMES (TEN)	81,7000	-1,45%	82,9000	82,9000	81,6000	6 481	532 521	15:03
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,2000	0,41%	12,2000	12,4500	12,2000	4 106	50 722	14:54
UNFOLD (UNF)	1,0700	-4,46%	1,1200	1,1200	1,0700	1 210	1 295	14:54
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,2000	11,0000	3 992	44 270	14:36
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	11:29
UNIMA (U2K)	8,0000	-2,20%	8,1400	8,1400	7,9600	14 349	115 505	14:59
UNIMOT (UNT)	141,0000	-0,14%	141,0000	142,0000	140,4000	645	91 231	14:56
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	10:14
VERCOM (VRC)	118,6000	-1,98%	120,4000	121,0000	117,4000	2 293	271 335	15:02
VIGOPHOTN (VGO)	482,0000	-4,37%	504,0000	512,0000	482,0000	723	359 782	14:42
VINDEXUS (VIN)	11,6500	-1,27%	11,7000	11,8000	11,6500	1 602	18 780	14:13
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	15:00
VIVID (VVD)	0,5300	0,76%	0,5300	0,5340	0,5240	8 700	4 565	12:06
VOTUM (VOT)	45,2000	1,23%	44,5500	45,2000	44,3000	16 305	729 703	15:03
VOXEL (VOX)	175,0000	2,10%	171,8000	175,0000	171,8000	20 186	3 496 619	14:58
VRG	3,8100	0,00%	3,8000	3,8100	3,7800	533 081	2 025 675	14:11
WARIMPEX (WXF)	2,6500	-2,57%	2,7000	2,7000	2,6000	4 672	12 513	14:25
WASKO (WAS)	1,7800	0,56%	1,7850	1,7900	1,7550	1 344	2 381	12:51
WAWEL (WWL)	646,0000	0,31%	658,0000	670,0000	646,0000	14	9 264	11:24
WIELTON (WLT)	6,3700	0,63%	6,3300	6,4200	6,2400	98 900	622 285	14:59
WIKANA (WIK)	6,9000	-1,43%	6,8500	7,0000	6,8500	1 369	9 392	14:13
WINVEST (WIS)	0,2500	-21,88%	0,2520	0,2520	0,2500	62 248	15 628	15:00
WIRTUALNA (WPL)	79,9000	-0,62%	80,4000	81,5000	79,7000	7 803	625 765	15:01
WITTCHEN (WTN)	18,8600	0,21%	18,8200	19,0800	18,8000	8 212	155 456	15:03
XPLUS (XPL)	3,7000	5,41%	3,5200	3,7800	3,5200	3 054	11 039	14:30
XTPL (XTP)	76,8000	-1,54%	79,7000	81,2000	76,8000	1 183	91 519	14:38
XTRADEBDM (XTB)	72,2600	0,53%	72,0000	72,3200	71,4000	101 104	7 274 063	15:03
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:00
ZABKA (ZAB)	21,1600	2,47%	20,8000	21,2000	20,6200	917 264	19 252 088	15:03
ZAMET (ZMT)	0,8340	-0,71%	0,8480	0,8500	0,8340	12 244	10 244	14:19
ZEPAK (ZEP)	24,2000	-2,22%	24,8000	24,8000	24,0500	21 348	516 400	14:52
ZREMB (ZRE)	6,7300	2,75%	6,5500	6,9800	6,5500	30 911	208 501	15:01
ZUE	9,9000	-1,00%	9,9200	10,0000	9,9000	2 194	21 721	14:39

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.