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	106 185,91	0,47%	105 648,70	106 301,18	105 162,60	105 684,54	743 299 192	15:19
WIG20	2 864,45	-0,71%	2 854,69	2 872,24	2 840,10	2 884,84	618 876 129	15:34
WIG30	3 699,93	-0,41%	3 686,78	3 708,39	3 664,87	3 715,31	686 703 948	15:34
mWIG40	7 895,56	0,56%	7 853,60	7 917,11	7 797,06	7 851,35	101 568 074	15:19
sWIG80	28 991,49	0,23%	28 953,50	29 046,68	28 920,48	28 925,18	41 299 726	15:19
WIG-BANKI	17 735,63	1,38%	17 493,81	17 749,68	17 484,47	17 493,86	206 606 542	15:19
WIG-BUDOW	8 105,15	0,69%	8 048,00	8 143,05	8 013,91	8 049,57	18 230 721	15:19
WIG-CHEMIA	8 020,06	0,20%	8 020,93	8 063,22	7 806,84	8 003,66	4 009 449	15:19
WIG-ENERG	4 282,06	-1,76%	4 345,06	4 359,71	4 174,90	4 358,81	50 284 222	15:19
WIG-INFO	9 749,95	0,12%	9 688,60	9 751,72	9 613,37	9 738,42	8 837 771	15:19
WIG-MEDIA	7 022,41	1,43%	6 926,95	7 074,84	6 877,85	6 923,57	1 943 740	15:19
WIG-NRCHOM	5 494,26	0,88%	5 489,07	5 496,93	5 438,07	5 446,52	1 301 190	15:19
WIG-PALIWA	9 040,89	0,12%	8 983,66	9 084,70	8 983,66	9 030,25	72 184 233	15:19
WIG-Poland	110 947,17	0,52%	110 421,29	110 947,17	110 421,29	110 377,54	711 403 390	15:15
WIG-SPOZYW	2 875,86	-0,01%	2 877,20	2 893,78	2 861,32	2 876,05	918 923	15:19
WIG20lev	567,62	-1,16%	562,02	569,01	556,21	574,27	585 293 225	15:19
WIG20short	2 948,16	0,64%	2 962,45	2 977,26	2 944,63	2 929,35	585 293 225	15:19
GPWB-B1Y3Y	1 268,84	-0,04%	1 268,84	1 268,84	1 268,84	1 269,38	-	10:15
GPWB-B1Y4Y	1 272,54	-0,06%	1 272,54	1 272,54	1 272,54	1 273,34	-	10:15
GPWB-B1Y5Y	1 276,75	-0,09%	1 276,75	1 276,75	1 276,75	1 277,96	-	10:15
GPWB-B3Y5Y	1 287,45	-0,14%	1 287,45	1 287,45	1 287,45	1 289,23	-	10:15
GPWB-B5Y	1 281,25	-0,19%	1 281,25	1 281,25	1 281,25	1 283,69	-	10:15
GPWB-BWZ	1 276,75	0,01%	1 276,75	1 276,75	1 276,75	1 276,57	-	10:15
INNOVATOR	1 700,77	-0,49%	1 700,77	1 700,77	1 700,77	1 709,11	175 752 808	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	101 624 075	11:00
mWIG40TR	12 255,80	0,56%	12 190,66	12 289,25	12 102,91	12 187,18	101 568 074	15:19
mWIG40TRlv	19 034,95	1,09%	18 833,66	19 138,31	18 562,50	18 830,03	101 568 074	15:19
mWIG40TRsh	2 363,76	-0,49%	2 376,46	2 393,56	2 357,24	2 375,34	101 568 074	15:19
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	41 321 619	11:00
sWIG80TR	44 915,48	0,23%	44 856,62	45 000,98	44 805,47	44 812,75	41 299 726	15:19
WIG140	2 059,05	0,48%	2 048,46	2 061,35	2 038,86	2 049,14	727 066 382	15:19
WIG20dvp	85,90	53,61%	85,90	85,90	85,90	55,92	586 044 705	11:00
WIG20TR	6 228,45	0,49%	6 196,96	6 236,01	6 166,21	6 198,27	585 293 225	15:19
WIG20TRlev	5 330,88	0,94%	5 277,22	5 343,76	5 224,81	5 281,44	585 293 225	15:19
WIG20TRsht	2 729,20	-0,41%	2 743,12	2 756,72	2 725,86	2 740,47	585 293 225	15:19
WIG30TR	7 871,14	0,42%	7 832,83	7 878,75	7 786,29	7 838,50	652 371 338	15:19
WIG-CEE	2 449,31	-0,36%	2 461,03	2 461,03	2 449,31	2 458,07	1 847 726	15:15
WIGdiv	2 334,08	0,64%	2 320,58	2 336,67	2 311,34	2 319,27	133 636 063	15:19
WIGdivplus	2 173,41	0,67%	2 159,30	2 174,28	2 151,75	2 158,88	253 801 782	15:19
WIG.GAMES	17 368,75	0,61%	17 262,09	17 461,32	17 037,00	17 262,96	40 232 994	15:19
WIG-GORNIC	4 230,26	0,58%	4 227,11	4 239,93	4 183,07	4 205,81	37 924 143	15:19
WIG-GRY	21 236,88	-0,12%	21 317,79	21 380,62	20 855,66	21 261,99	43 878 553	15:19
WIGind	17 062,12	-0,18%	17 096,61	17 106,33	16 979,11	17 092,93	22 835 272	15:19
WIG-LEKI	3 358,59	-0,77%	3 369,43	3 387,38	3 307,90	3 384,69	1 339 538	15:19
WIGmed	19 243,03	0,25%	19 186,97	19 302,02	19 155,23	19 195,61	18 376 462	15:19
WIG-MOTO	8 439,83	1,66%	8 279,08	8 488,43	8 279,08	8 301,70	2 345 209	15:19
WIG.MS-BAS	16 822,31	-0,94%	16 983,95	17 009,06	16 479,96	16 982,69	85 527 990	15:19
WIG.MS-ECM	8 569,39	0,15%	8 601,61	8 619,98	8 495,86	8 556,87	108 879 185	15:19
WIG.MS-FIN	20 511,02	-1,75%	20 305,05	20 545,40	20 263,03	20 876,74	220 848 315	15:19
WIG-ODZIEZ	11 697,91	-0,02%	11 706,18	11 743,63	11 505,06	11 700,78	64 518 274	15:19
WIGtechTR	18 020,02	-0,12%	18 005,70	18 059,72	17 881,05	18 041,97	72 423 425	15:19
WIG-Ukrain	523,45	1,04%	533,49	533,49	523,45	518,04	1 687 503	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4500	-0,81%	2,4700	2,5000	2,4500	5 320	13 070	15:00	Reklama
08OCTAVA (08N)	0,7450	0,68%	0,7450	0,7450	0,7450	3	2	15:00
11BIT (11B)	185,0000	0,43%	184,4000	185,9000	184,0000	3 905	720 350	15:18
3RGAMES (3RG)	0,8660	-4,42%	0,9020	0,9020	0,8160	258 449	222 606	15:16
4MASS (4MS)	4,3950	-1,90%	4,4800	4,4800	4,3050	34 691	151 579	15:09
ABPL (ABE)	93,3000	1,19%	92,3000	93,9000	92,3000	646	60 015	15:17
ACAUTOGAZ (ACG)	26,2000	-1,13%	26,5000	26,7000	26,1000	642	16 952	14:21
ACTION (ACT)	25,8000	-1,15%	26,1000	26,2000	24,7000	12 461	316 750	15:01
ADIUVO (ADV)	0,8100	-1,22%	0,8200	0,8200	0,7500	66 611	51 774	14:54
AGORA (AGO)	9,1400	0,00%	9,1400	9,2000	9,1400	2 911	26 707	15:06
AGROTON (AGT)	4,9500	-0,40%	4,9700	4,9800	4,9000	1 162	5 749	13:47
AIGAMES (ALG)	0,8780	-3,09%	0,8920	0,9060	0,8780	2 745	2 436	14:29
AILLERON (ALL)	19,0800	-0,10%	19,5000	19,5000	19,0000	3 513	67 563	15:16
AIRWAY (AWM)	0,4525	1,23%	0,4400	0,4655	0,4400	715 176	323 344	15:19
ALIOR (ALR)	99,8200	0,77%	99,0600	100,8500	99,0600	88 532	8 842 646	15:19
ALLEGRO (ALE)	35,7800	0,25%	35,5850	35,9150	35,0450	595 743	21 176 626	15:19
ALTA (AAT)	2,1500	3,37%	2,0500	2,1500	2,0500	5 993	12 349	15:00
ALTUSTFI (ALI)	1,9400	2,37%	1,9000	1,9400	1,9000	1 475	2 824	14:59
AMBRA (AMB)	20,9000	-0,48%	21,3500	21,3500	20,9000	4 982	105 740	15:09
AMICA (AMC)	57,8000	0,00%	57,7000	58,1000	57,5000	422	24 344	15:18
AMPLI (APL)	0,9500	0,00%	0,9500	0,9500	0,9500	3	3	15:00
AMREST (EAT)	14,2200	0,14%	14,2600	14,3600	14,0400	54 457	772 675	15:17
ANSWEAR (ANR)	27,9500	0,54%	27,5000	27,9500	27,5000	3 820	105 924	15:02
APATOR (APT)	21,2000	2,17%	21,0000	21,3500	20,7500	6 737	142 423	15:13
APLISENS (APN)	18,2000	-0,27%	18,0000	18,8500	18,0000	732	13 253	14:21
APSENERGY (APE)	3,0700	-0,97%	3,1000	3,1400	3,0200	4 873	14 996	13:47
ARCHICOM (ARH)	46,6000	-0,85%	47,5000	47,9000	46,5000	1 101	51 830	14:45
ARCTIC (ATC)	11,0400	-0,90%	11,0600	11,1400	10,9000	36 481	402 165	15:17
ARLEN (ARL)	40,5000	5,74%	38,6500	40,9000	38,3000	85 878	3 429 456	15:19
ARTIFEX (ART)	15,0600	-2,33%	15,4200	15,4200	15,0600	2 567	38 816	15:10
ASBIS (ASB)	28,2000	4,44%	27,1800	28,3400	27,0000	98 429	2 724 032	15:18
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	14:43
ASSECOBS (ABS)	90,0000	1,81%	88,0000	90,0000	88,0000	3 412	304 569	15:08
ASSECOPOL (ACP)	201,4000	-0,20%	201,6000	201,6000	197,3000	21 881	4 369 550	15:18
ASSECOSEE (ASE)	76,5000	-0,39%	76,6000	76,7000	75,3000	1 648	125 152	15:14
ASTARTA (AST)	47,7500	1,17%	47,0000	48,2000	47,0000	6 329	300 544	15:14
ATAL (1AT)	54,3000	-0,55%	54,6000	55,0000	54,0000	4 054	220 356	15:19
ATENDE (ATD)	3,2000	-0,62%	3,2200	3,2500	3,2000	3 758	12 123	13:54
ATLANTAPL (ATP)	16,5000	1,23%	16,5000	16,5000	16,5000	3	50	12:29
ATLANTIS (ATS)	2,1400	-0,93%	2,0600	2,1600	2,0600	2 446	5 041	14:41
ATMGRUPA (ATG)	3,8500	-0,52%	3,8800	3,9400	3,8500	3 911	15 113	15:00
ATREM (ATR)	42,8000	1,18%	42,3000	43,5000	41,9000	6 280	266 648	15:07
AUTOPARTN (APR)	20,2500	2,17%	19,7200	20,3000	19,7200	46 873	937 497	15:16
BBIDEV (BBD)	5,2000	-1,89%	5,2000	5,2000	5,2000	8	42	12:14
BENEFIT (BFT)	3 375,0000	1,20%	3 340,0000	3 385,0000	3 295,0000	750	2 517 190	15:19
BEST (BST)	26,0000	0,00%	26,0000	26,0000	26,0000	39	1 014	11:18
BETACOM (BCM)	5,1500	0,98%	5,3000	5,3000	5,1500	2 938	15 314	15:01
BIGCHEESE (BCS)	14,2000	-1,25%	14,3600	14,3800	14,1200	1 146	16 309	15:01
BIOCELTIX (BCX)	101,4000	-1,36%	101,6000	104,6000	99,8000	3 586	362 522	15:15
BIOMAXIMA (BMX)	13,1000	-0,76%	13,4500	13,4500	13,0500	5 802	76 305	15:19
BIOMEDLUB (BML)	4,9100	0,00%	4,9150	4,9950	4,8500	25 123	122 756	15:07
BIOPLANET (BIP)	17,2000	0,00%	17,2000	17,2000	17,0000	133	2 280	15:03
BIOTON (BIO)	4,2700	-5,11%	4,5500	4,5900	4,1600	155 202	667 710	15:18
BLOOBER (BLO)	30,0000	-2,91%	30,7000	30,7000	29,4000	26 416	794 081	15:08
BNPPPL (BNP)	102,0000	-0,97%	103,0000	103,0000	102,0000	1 416	144 577	14:55
BOGDANKA (LWB)	23,3500	-1,68%	23,7500	23,9000	23,3000	10 475	246 019	15:14
BOOMBIT (BBT)	6,8000	2,41%	6,8400	6,8400	6,8000	224	1 528	14:48
BORYSZEW (BRS)	5,9800	-1,32%	6,0600	6,0600	5,9400	17 451	104 574	15:14
BOS	10,2000	1,19%	10,1400	10,3200	10,1400	1 535	15 726	13:35
BOWIM (BOW)	4,4000	-0,45%	4,4200	4,4500	4,3700	3 549	15 618	13:46
BRAND24 (B24)	57,0000	-1,38%	57,8000	58,0000	56,0000	143	8 151	13:19
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:00
BUDIMEX (BDX)	541,2000	1,08%	536,8000	545,6000	531,0000	26 332	14 207 936	15:19
BUMECH (BMC)	13,4800	-11,32%	15,6800	15,6800	13,3200	408 502	5 940 618	15:19
CAPITAL (CPA)	0,1900	11,76%	0,1710	0,1900	0,1710	2 098	368	15:00
CAPITEA (CAP)	0,4520	0,56%	0,4495	0,4530	0,4455	14 128	6 361	14:46
CAPTORTX (CTX)	42,0000	7,14%	39,2000	43,0000	36,9000	12 867	515 023	15:11
CASPAR (CSR)	4,0400	1,00%	4,0400	4,0400	3,9600	1 222	4 845	12:14
CAVATINA (CAV)	14,2000	0,00%	14,2500	14,2500	14,2000	13	185	10:27
CCC	189,0000	-0,21%	190,1500	190,7000	187,4000	198 824	37 648 195	15:19
Reklama
CCENERGY (CCE)	(0,3180)	-	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	247,0000	-0,04%	247,1000	248,9000	241,6000	141 657	34 620 190	15:19
CDRL (CDL)	9,7500	-3,47%	10,1000	10,1000	9,7500	326	3 180	09:17
CELTIC (CPD)	6,2000	-4,02%	6,4400	6,4400	6,2000	10 393	65 122	15:12
CEZ	215,0000	-1,19%	218,0000	218,0000	215,0000	178	38 592	13:55
CFI	(0,1630)	-	-	-	-	-	-	15:00
CIGAMES (CIG)	3,0500	8,54%	2,8100	3,1000	2,7400	1 167 955	3 489 098	15:16
CITYSERV (CTS)	5,7500	-0,86%	5,7500	5,7500	5,7500	275	1 581	15:00
CLNPHARMA (CLN)	23,3000	0,87%	22,8000	23,7000	22,5500	15 775	360 681	15:19
CLOUD (CLD)	49,2000	-1,01%	50,0000	50,4000	49,0000	880	43 458	14:00
COALENERG (CLE)	2,4900	7,79%	2,3600	2,7500	2,3600	395 466	1 024 610	15:17
COGNOR (COG)	6,8500	-0,87%	6,9100	6,9400	6,8500	15 483	106 751	15:12
COLUMBUS (CLC)	6,7200	0,90%	6,6200	6,7300	6,5900	10 542	69 905	15:09
COMP (CMP)	253,0000	0,80%	251,0000	257,0000	251,0000	324	82 336	14:43
COMPERIA (CPL)	4,6000	0,00%	4,5000	4,6000	4,5000	3 999	18 275	14:33
COMPREMUM (CPR)	0,8640	-1,82%	0,9000	0,9000	0,8400	46 154	39 763	14:29
CORMAY (CRM)	0,5000	0,60%	0,4960	0,5000	0,4910	30 263	15 018	12:46
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	473,0000	-3,47%	490,0000	498,0000	464,0000	3 574	1 745 431	15:18
CREOTECH (CRI)	286,0000	-1,04%	285,0000	291,5000	283,0000	2 373	683 549	15:18
CYBERFLKS (CBF)	173,2000	-2,04%	178,8000	178,8000	172,0000	17 507	3 092 116	15:19
CYFRPLSAT (CPS)	14,6850	0,10%	14,6700	14,8050	14,4150	500 912	7 305 303	15:19
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	15:00
DADELO (DAD)	47,1000	-4,27%	49,0000	49,0000	45,2000	10 939	510 776	15:12
DATAWALK (DAT)	104,0000	-0,67%	103,0000	106,0000	103,0000	4 714	490 190	15:09
DBENERGY (DBE)	11,6500	0,43%	11,5000	11,6500	11,5000	270	3 127	11:55
DEBICA (DBC)	83,2000	-0,36%	83,5000	83,5000	83,1000	519	43 213	14:57
DECORA (DCR)	69,4000	0,58%	69,0000	71,6000	68,6000	1 198	83 918	15:14
DEKPOL (DEK)	70,2000	-1,40%	70,4000	71,0000	70,2000	605	42 557	14:33
DELKO (DEL)	6,6400	-1,78%	6,7400	6,7600	6,6400	3 432	22 992	15:19
DEVELIA (DVL)	8,4000	2,69%	8,3800	8,4000	8,1900	22 783	189 796	15:17
DGA	19,1000	-2,80%	19,6500	19,6500	19,0500	3 012	57 538	14:49
DIAG (DIA)	185,5000	0,43%	186,2000	188,9500	184,1000	51 474	9 566 479	15:19
DIGITANET (DIG)	90,1000	4,40%	86,3000	93,0000	85,6000	7 627	674 489	15:19
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	47,6600	0,32%	47,6700	48,4200	47,1600	954 139	45 419 697	15:19
DMGROUP (DMG)	3,5500	-0,84%	3,6000	3,6000	3,5500	22 986	81 853	14:58
DOMDEV (DOM)	240,0000	0,42%	239,5000	241,0000	237,0000	857	204 954	15:14
DRAGOENT (DGE)	21,5000	0,94%	20,5000	21,5000	20,5000	270	5 714	14:17
ECBSA (ECB)	31,3000	-1,57%	31,8000	32,2500	31,0000	3 160	99 478	14:53
ECHO (ECH)	5,1800	-0,38%	5,2000	5,2000	5,1800	1 303	6 763	14:53
EDINVEST (EDI)	6,7000	0,00%	6,7000	6,7000	6,5400	186	1 225	13:22
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	15:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	49,6500	-0,50%	49,9000	50,5000	49,5500	7 722	385 628	15:09
ELKOP (EKP)	2,4400	3,83%	2,3800	2,4400	2,3600	2 832	6 778	14:17
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8200)	-	-	-	-	-	-	15:00
ENEA (ENA)	18,3600	-1,24%	18,5900	18,6700	18,0000	191 583	3 499 999	15:17
ENELMED (ENE)	19,5000	-2,50%	19,5000	19,5000	19,5000	40	780	12:40
ENERGA (ENG)	13,0000	-0,76%	13,1000	13,1000	12,9200	10 387	135 138	15:16
ENERGOINS (ENI)	2,2900	-0,87%	2,3200	2,3200	2,2600	2 930	6 740	13:37
ENTER (ENT)	53,9000	-0,55%	54,2000	54,2000	53,5000	6 674	360 782	15:18
EQUNICO (EQU)	0,8200	4,33%	0,7860	0,8200	0,7860	34 692	27 807	15:09
ERBUD (ERB)	33,0000	1,23%	32,7000	33,0000	32,7000	2 201	72 301	15:12
ERG	(48,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,6000	-0,27%	37,7000	37,7000	36,7000	2 747	101 556	15:18
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,6700	6,62%	5,0000	5,1600	4,5700	745 260	3 601 521	15:12
EUROCASH (EUR)	8,0100	1,01%	7,9250	8,0250	7,9000	77 594	616 994	15:15
EUROHOLD (EHG)	2,8000	-0,71%	2,8400	2,8400	2,8000	1 544	4 363	12:17
EUROTEL (ETL)	23,5000	-1,26%	23,8000	23,8000	23,5000	199	4 710	15:00
FABRITY (FAB)	28,4000	-1,05%	28,7000	28,7000	28,3000	89	2 521	12:59
FASING (FSG)	11,7000	-1,68%	11,9000	11,9000	11,7000	310	3 667	13:57
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
FEERUM (FEE)	12,2000	-5,79%	12,9500	12,9500	12,2000	288	3 524	15:00
FERRO (FRO)	34,5000	1,47%	34,3000	35,5000	34,3000	15 989	556 033	15:18
FMG	117,0000	3,08%	114,5000	118,0000	110,5000	60	6 908	14:53
FON	#0,7400	-1,33%	-	-	-	-	-	10:16
FORTE SA (FTE)	28,7000	1,77%	28,7000	29,0000	28,0000	271	7 707	14:03
Reklama
GAMEOPS (GOP)	14,2800	-2,86%	14,7000	14,7000	14,2200	3 178	45 639	15:19	Reklama
GAMFACTOR (GIF)	6,6000	-3,51%	6,8200	6,8200	6,5000	32 413	213 561	15:14
GENOMTEC (GMT)	6,6500	-2,92%	6,8500	6,8500	6,6500	7 661	51 280	15:07
GETIN (GTN)	0,5290	-1,12%	0,5380	0,5380	0,5220	489 555	259 543	15:18
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	24,5000	-0,81%	23,6000	24,7000	23,6000	52	1 268	12:53
GPW	53,8000	1,51%	53,0000	54,0000	52,8500	39 050	2 089 530	15:18
GREENX (GRX)	1,8300	-1,88%	1,8650	1,8800	1,8050	255 365	468 606	15:11
GRENEVIA (GEA)	2,6300	-0,38%	2,6500	2,6550	2,5900	46 043	120 418	14:27
GRODNO (GRN)	11,0000	-3,93%	11,2000	11,4500	10,8000	5 636	62 467	15:02
GRUPAAZOTY (ATT)	18,7500	0,59%	18,6900	18,9000	17,9200	211 071	3 884 027	15:16
GRUPRACUJ (GPP)	64,5000	3,53%	62,5000	64,6000	62,3000	3 291	208 652	15:10
GTC	4,2200	-0,24%	4,2300	4,2300	4,2200	110	464	12:23
HANDLOWY (BHW)	108,2000	0,19%	108,6000	108,8000	107,8000	7 920	856 526	15:18
HARPER (HRP)	6,0000	-0,99%	6,1000	6,1000	6,0000	1 483	8 899	13:00
HELIO (HEL)	27,1000	1,12%	26,9000	27,1000	26,9000	40	1 077	14:27
HERKULES (HRS)	1,2950	-0,77%	1,2700	1,3050	1,2600	19 983	25 269	13:43
HUUUGE-S144 (HUGE)	19,0800	-0,31%	19,1200	19,1200	19,0200	7 617	145 524	15:02
HYDROTOR (HDR)	19,9000	-3,40%	20,5000	20,5000	19,9000	245	4 900	13:58
IALBGR (IAG)	#0,2760	0,36%	-	-	-	-	-	15:00
IBSM (IBS)	68,2000	-3,13%	70,4000	70,4000	68,2000	22	1 504	12:06
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	225	124	10:03
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,9000	0,17%	29,0000	29,0000	28,7000	2 231	64 547	15:19
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	10:50
IMCOMPANY (IMC)	25,6000	-0,39%	26,2000	26,2000	25,0000	1 456	37 385	15:14
IMMOBILE (GKI)	3,4800	2,35%	3,4000	3,4800	3,3800	6 806	23 304	14:27
IMPERIO (IMP)	1,3500	3,05%	1,3100	1,3500	1,3100	3 083	4 039	14:59
IMS	3,5200	2,62%	3,4300	3,5200	3,4000	124 426	423 547	14:38
INC	1,9350	-1,53%	1,9900	1,9900	1,9350	101	195	14:48
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	335,5000	1,67%	328,5000	337,0000	328,5000	5 310	1 775 017	15:19
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	2 000	14 500	09:17
INSTALKRK (INK)	41,0000	0,24%	40,9000	41,0000	40,6000	594	24 292	15:15
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,2400	1,82%	2,1400	2,2400	2,1400	3 068	6 751	14:04
INTERCARS (CAR)	565,0000	1,80%	553,0000	570,0000	553,0000	2 421	1 359 698	15:15
INTERSPPL (IPO)	0,5300	-7,02%	0,5700	0,5700	0,5220	324 932	175 109	15:18
INTROL (INL)	7,5400	1,89%	7,4800	7,5400	7,3200	2 246	16 916	14:52
IPOPEMA (IPE)	2,9200	-2,01%	2,9800	2,9800	2,9200	706	2 074	12:23
IZOBLOK (IZB)	28,8000	6,67%	28,8000	28,8000	28,8000	374	10 771	15:00
IZOLACJA (IZO)	3,6500	-1,35%	3,7000	3,7000	3,6500	11	40	14:05
IZOSTAL (IZS)	2,8600	-1,04%	2,8900	2,9300	2,8600	19 541	56 293	15:11
JRH	(4,9000)	-	-	-	-	-	-	09:00
JSW	22,6300	-0,92%	23,0000	23,0700	22,4500	323 397	7 356 674	15:17
JWWINVEST (JWW)	2,9400	-1,01%	2,9400	2,9400	2,9400	11	32	09:43
KCI	0,9120	-0,65%	0,9020	0,9140	0,9000	18 060	16 294	14:31
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:00
KERNEL (KER)	18,8000	0,43%	18,9200	18,9600	18,7200	12 559	236 712	15:08
KETY (KTY)	867,0000	0,00%	867,0000	869,5000	860,0000	4 269	3 687 428	15:19
KGHM (KGH)	127,4500	0,75%	127,5000	127,8000	125,5500	227 373	28 843 785	15:19
KGL	13,8000	-0,72%	14,1000	14,1000	13,8000	50	691	11:43
KINOPOL (KPL)	17,8500	-0,83%	18,0000	18,0000	17,8500	1 162	20 806	12:58
KOGENERA (KGN)	61,3000	1,32%	60,5000	61,3000	60,5000	2 679	162 924	14:39
KOMPAP (KMP)	26,0000	4,00%	26,0000	26,0000	26,0000	1	26	11:45
KOMPUTRON (KOM)	5,4600	1,11%	5,5600	5,5800	5,4400	5 686	31 596	15:18
KPPD (KPD)	(30,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9280	0,87%	0,9200	0,9280	0,9200	5 268	4 847	13:03
KRKA (KRK)	842,0000	-0,94%	842,0000	850,0000	842,0000	72	60 770	14:15
KRUK (KRU)	406,9000	0,47%	405,0000	409,3000	401,0000	8 302	3 365 713	15:17
KRVITAMIN (KVT)	9,8800	-1,20%	9,8800	9,9600	9,8800	979	9 731	11:52
KSGAGRO (KSG)	2,9100	1,04%	2,8900	3,0500	2,8900	12 837	38 308	14:39
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	1,6400	-5,48%	1,7350	1,7350	1,6400	4 284	7 284	13:54
LENA (LEN)	2,7800	-0,36%	2,7900	2,7900	2,7800	839	2 334	13:58
LENTEX (LTX)	7,7200	-1,03%	7,7000	7,8000	7,7000	4 681	36 250	14:59
LESS (LES)	0,2590	0,39%	0,2560	0,2590	0,2410	228 906	56 968	14:38
LIBET (LBT)	1,5000	-1,96%	1,5400	1,5400	1,5000	4 338	6 507	13:56
LOKUM (LKD)	22,0000	-2,65%	22,6000	22,6000	21,7000	517	11 444	11:25
LPP	16 150,0000	-0,22%	16 165,0000	16 240,0000	15 805,0000	1 339	21 437 575	15:19
Reklama
LSISOFT (LSI)	27,0000	0,00%	27,0000	27,0000	26,4000	456	12 222	13:15	Reklama
LUBAWA (LBW)	8,7200	1,63%	8,6200	8,8200	8,6000	156 769	1 367 226	15:18
MABION (MAB)	9,5000	-1,76%	9,6700	9,6700	9,3500	12 087	114 470	15:19
MAKARONPL (MAK)	19,0600	-1,35%	19,3600	19,5000	19,0600	1 293	24 857	15:18
MANGATA (MGT)	66,0000	1,23%	65,4000	66,0000	65,4000	137	9 024	14:00
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:00
MARVIPOL (MVP)	7,6000	0,00%	7,6000	7,7400	7,6000	1 214	9 227	15:18
MAXCOM (MXC)	6,2400	-0,64%	6,3000	6,3400	6,1200	3 028	18 536	13:51
MBANK (MBK)	880,0000	1,62%	866,0000	880,8000	856,0000	10 527	9 187 989	15:19
MBWS (MBW)	13,0000	0,00%	13,0000	13,0000	13,0000	30	390	14:47
MCI	29,4000	0,34%	29,3000	29,5000	29,0000	3 019	88 251	14:40
MDIENERGIA (MDI)	1,1000	3,77%	1,1000	1,1000	1,0700	1 539	1 693	15:03
MEDICALG (MDG)	32,8000	1,23%	33,2000	33,2500	31,6500	24 994	810 018	15:18
MEDINICE (ICE)	7,9100	-0,88%	7,8400	8,0500	7,8400	19 959	157 845	14:44
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	30,1000	-2,27%	30,9000	30,9000	30,0000	545	16 542	14:47
MERCATOR (MRC)	48,1500	0,73%	47,3500	48,1500	47,0000	4 252	203 831	15:17
MERCOR (MCR)	25,6000	1,19%	25,3000	25,8000	25,3000	1 129	28 891	14:52
MEXPOLSKA (MEX)	3,6900	1,10%	3,6900	3,6900	3,6100	566	2 054	12:03
MFO	33,8000	2,74%	32,3000	34,2000	32,3000	1 988	66 813	15:09
MILKILAND (MLK)	2,0000	2,04%	1,9600	2,1500	1,9400	136 421	280 905	15:16
MILLENNIUM (MIL)	14,4000	1,12%	14,2500	14,5400	14,2000	229 764	3 308 804	15:16
MIRACULUM (MIR)	0,8500	-0,47%	0,8500	0,8500	0,8460	5 215	4 415	14:39
MIRBUD (MRB)	14,2200	-1,39%	14,3000	14,3200	14,0800	59 711	847 304	15:13
MLPGROUP (MLG)	78,6000	-0,25%	78,6000	78,6000	78,6000	73	5 738	14:42
MLSYSTEM (MLS)	15,8000	0,38%	15,7400	15,8000	15,4200	5 102	79 511	15:05
MOBRUK (MBR)	284,0000	1,79%	279,0000	285,5000	278,5000	10 556	2 982 726	15:18
MOJ	1,4500	0,00%	1,4500	1,4500	1,4200	8 360	12 096	15:17
MOL	32,1800	-0,68%	31,7400	32,6800	31,7400	1 045	33 781	15:05
MOLECURE (MOC)	8,2400	-0,72%	8,3000	8,5000	7,8800	33 719	280 138	15:19
MONNARI (MON)	5,0200	-0,40%	5,0200	5,0400	5,0200	2 676	13 465	13:57
MOSTALPLC (MSP)	15,0000	0,00%	14,4000	15,0000	14,4000	206	3 039	12:55
MOSTALWAR (MSW)	7,5400	1,34%	7,3400	7,5400	7,3200	1 492	11 032	14:40
MOSTALZAB (MSZ)	6,3500	2,42%	6,2900	6,4500	6,2600	50 256	318 189	14:57
MOVIEGAME (MOV)	13,5800	2,88%	13,8200	13,8200	13,4000	4 501	61 742	15:16
MURAPOL (MUR)	40,0000	0,76%	39,6000	40,0000	39,5000	11 738	465 216	15:18
MUZA (MZA)	13,0000	-0,76%	13,0000	13,0000	13,0000	1	13	09:00
MWTRADE (MWT)	3,3400	3,73%	3,3200	3,3400	3,3200	446	1 490	10:59
NANOGROUP (NNG)	2,7750	5,92%	2,6200	2,8700	2,5650	106 173	291 905	15:19
NEUCA (NEU)	655,0000	-1,21%	665,0000	665,0000	655,0000	994	655 407	15:18
NEWAG (NWG)	72,1000	0,42%	71,0000	72,5000	71,0000	7 332	527 664	15:15
NEXITY (NXG)	2,5000	-0,79%	2,5200	2,5200	2,3400	145	352	13:33
NOCTILUCA (NCL)	101,0000	1,00%	101,5000	101,5000	100,0000	496	49 957	15:12
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3200	0,76%	1,3100	1,3200	1,2800	35 767	46 707	14:59
NOVITA (NVT)	(96,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6300	1,29%	0,6240	0,6340	0,6000	24 258	14 794	12:49
NTTSYSTEM (NTT)	10,8000	-1,82%	11,0000	11,0000	10,8000	655	7 098	15:00
ODLEWNIE (ODL)	8,9000	0,00%	8,9000	8,9800	8,9000	498	4 433	15:08
ONDE (OND)	9,8100	-1,21%	9,9300	10,0600	9,8100	3 733	37 075	15:19
ONESANO (ONO)	0,9180	3,15%	0,8740	0,9200	0,8740	16 338	14 987	10:15
OPONEO.PL (OPN)	92,2000	0,22%	91,6000	92,2000	91,2000	276	25 330	14:50
OPTEAM (OPM)	3,8400	1,05%	3,8400	3,8400	3,7600	1 487	5 609	14:23
ORANGEPL (OPL)	8,5580	-1,59%	8,6380	8,6920	8,5160	674 309	5 789 714	15:19
ORCOGROUP (OPG)	(4,4400)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	37,8000	1,07%	37,8000	37,8000	37,8000	11	416	15:00
OTLOG (OTS)	14,2400	3,94%	13,9600	14,4400	13,7800	954	13 443	15:18
OTMUCHOW (OTM)	5,0600	-0,39%	5,0800	5,0800	5,0600	108	547	11:10
PAMAPOL (PMP)	2,5400	0,00%	2,5400	2,5400	2,5200	245	618	12:01
PANOVA (NVA)	15,8000	1,28%	15,6000	15,8000	15,6000	130	2 034	12:43
PASSUS (PAS)	70,8000	-1,67%	70,8000	73,0000	68,2000	5 295	372 487	14:33
PATENTUS (PAT)	3,6000	0,00%	3,6800	3,6800	3,4300	7 019	25 059	15:18
PBG	#0,0200	11,11%	-	-	-	-	-	11:34
PBSFINANSE (PBF)	(0,5100)	-	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,5300	0,80%	2,5100	2,5300	2,4700	16 838	42 063	15:06
PCCROKITA (PCR)	69,8000	0,14%	69,7000	70,2000	69,2000	1 735	121 218	15:14
PCFGROUP (PCF)	5,2000	-1,33%	5,2100	5,3700	5,1000	37 859	195 894	14:56
PEKABEX (PBX)	16,9500	-0,88%	16,8000	16,9500	16,7500	5 793	97 486	14:56
PEKAO (PEO)	203,7000	2,08%	199,9500	204,2000	199,7000	220 317	44 447 869	15:19
PEPCO (PCO)	22,6800	-1,22%	22,8400	23,1400	22,4900	1 246 456	28 576 946	15:19
Reklama
PEPEES (PPS)	0,8700	-5,43%	0,9200	0,9200	0,8500	35 294	30 702	15:04	Reklama
PGE	11,7000	-2,26%	11,9100	12,0000	11,3750	2 606 228	30 255 621	15:19
PGFGROUP (PGV)	0,5300	3,92%	0,5220	0,5300	0,4990	44 473	23 029	14:40
PHARMENA (PHR)	3,5000	0,57%	3,4900	3,5000	3,4900	315	1 100	14:20
PHN	9,8000	-0,81%	9,9000	9,9000	9,7400	144	1 407	15:00
PHOTON (PEN)	3,0500	1,67%	2,9800	3,0500	2,9200	4 789	14 116	15:05
PKNORLEN (PKN)	82,5500	0,12%	82,4200	82,9700	81,9000	877 935	72 326 334	15:19
PKOBP (PKO)	76,5200	1,11%	75,6800	76,8000	75,3600	1 604 781	122 204 101	15:19
PKPCARGO (PKP)	15,3600	-1,54%	15,5200	15,6200	15,2200	50 435	774 784	15:17
PLAYWAY (PLW)	272,0000	-0,18%	273,0000	275,0000	267,5000	1 703	461 290	15:13
PLAZACNTR (PLZ)	2,7750	-3,31%	2,9300	2,9300	2,7500	6 550	18 272	14:47
PMPG (PGM)	2,0900	-1,42%	2,1400	2,1400	2,0900	81	170	13:20
POLENERGIA (PEP)	59,8000	0,34%	60,0000	60,0000	59,2000	623	37 061	15:00
POLICE (PCE)	8,9200	-1,33%	9,0400	9,0400	8,9200	22	198	12:07
POLIMEXMS (PXM)	4,6850	1,19%	4,6300	4,7650	4,5250	232 454	1 075 701	15:14
POLTREG (PTG)	31,0000	-0,96%	31,0000	31,2000	30,1000	5 777	178 654	15:19
POLWAX (PWX)	1,5800	-1,25%	1,6000	1,6000	1,5500	2 519	4 007	14:32
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	20	68	14:55
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:00
PROCHEM (PRM)	22,0000	-1,35%	22,3000	22,3000	22,0000	57	1 259	10:49
PROJPRZEM (PJP)	16,9000	-0,59%	17,0000	17,0000	16,9000	488	8 247	13:26
PROTEKTOR (PRT)	1,0700	2,88%	1,0500	1,0700	1,0500	28 214	29 635	15:01
PTWP (PTW)	106,0000	2,91%	106,0000	106,0000	100,0000	1 053	110 406	14:42
PULAWY (ZAP)	50,6000	1,61%	49,8000	52,2000	48,9000	2 567	130 348	15:14
PURE (PUR)	7,8600	18,20%	6,7000	8,1050	6,1850	260 347	1 929 995	15:19
PZU	62,2000	-0,26%	62,4000	62,4800	61,8200	403 611	25 099 066	15:19
QNATECHNO (QNA)	28,5000	2,89%	28,9000	29,2000	28,0000	794	22 867	14:05
QUANTUM (QNT)	29,4000	5,00%	29,4000	29,4000	29,4000	40	1 176	15:00
QUERCUS (QRS)	11,0000	2,80%	10,9000	11,0500	10,7000	6 509	70 582	15:18
RAEN (RAE)	0,3505	0,43%	0,3500	0,3650	0,3420	419 635	149 303	14:24
RAFAMET (RAF)	65,5000	-0,76%	65,5000	65,5000	64,0000	101	6 519	14:41
RAINBOW (RBW)	135,3000	0,89%	134,5000	135,8000	133,2000	38 026	5 127 035	15:19
RANKPROGR (RNK)	4,8000	0,00%	4,8400	4,8400	4,7150	1 731	8 253	13:19
RAWLPLUG (RWL)	16,3500	-0,61%	16,4500	16,4500	16,3500	112	1 842	15:02
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
REINHOLD (RHD)	(0,0700)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0600	0,00%	1,0600	1,0600	1,0600	4	4	09:53
RELPOL (RLP)	5,1000	-0,39%	5,1200	5,1200	5,1000	666	3 398	14:47
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	13,0000	64	832	12:53
RENDER (RND)	79,8000	-0,25%	80,8000	80,8000	77,0000	188	14 676	15:15
ROPCZYCE (RPC)	26,6000	-0,75%	26,8000	26,8000	26,6000	54	1 439	13:59
RYVU (RVU)	30,5500	1,83%	30,4000	30,6000	29,8000	10 203	307 673	15:15
SADOVAYA (SGR)	#0,0305	-74,58%	-	-	-	-	-	15:00
SANOK (SNK)	23,5000	0,43%	23,4000	23,5000	23,4000	1 343	31 532	15:19
SANPL (SPL)	531,8000	1,45%	523,6000	532,6000	523,6000	29 745	15 726 456	15:18
SANTANDER (SAN)	31,5400	1,91%	33,9000	33,9000	31,5000	1 512	48 128	15:12
SANWIL (SNW)	1,4000	-1,41%	1,4100	1,4200	1,4000	6 301	8 831	14:15
SCPFL (SCP)	157,0000	0,64%	157,6000	157,6000	156,0000	241	37 707	15:05
SECOGROUP (SWG)	26,8000	-0,74%	26,8000	26,8000	26,8000	63	1 688	13:11
SEKO (SEK)	8,3600	0,24%	8,4000	8,4000	8,3400	5 702	47 817	15:05
SELENAFM (SEL)	34,6000	0,29%	34,3000	34,6000	34,3000	506	17 470	15:18
SELVITA (SLV)	34,6000	4,53%	33,5000	35,0000	33,5000	47 272	1 619 050	15:18
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4760	-0,21%	0,4760	0,4760	0,4680	12 393	5 810	14:45
SHOPER (SHO)	46,6000	-2,51%	47,8000	47,9000	46,5000	6 924	326 074	15:11
SILVAIR-REGS (SVRS)	6,2000	0,81%	6,2000	6,2500	6,0500	4 198	25 773	14:57
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7000	-0,58%	1,7000	1,7020	1,6620	1 345	2 265	14:32
SKARBIEC (SKH)	26,3000	-1,13%	26,5000	27,0000	26,3000	534	14 149	15:06
SKYLINE (SKL)	1,5900	-0,63%	1,5400	1,5900	1,5400	689	1 065	12:24
SNIEZKA (SKA)	78,2000	0,26%	78,0000	79,6000	78,0000	27	2 118	15:11
SOHODEV (SHD)	0,3760	0,00%	0,3760	0,3760	0,3760	905	340	15:00
SONEL (SON)	17,5500	-1,68%	17,8500	17,8500	17,5500	47	829	14:12
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	602,0000	3,44%	582,0000	606,0000	582,0000	143	85 504	14:21
STALEXP (STX)	3,1550	-0,63%	3,1400	3,1700	3,1300	46 532	146 195	14:21
STALPROD (STP)	246,0000	-1,20%	252,0000	253,0000	244,0000	475	117 051	14:23
STALPROFI (STF)	8,3400	-1,18%	8,2600	8,3800	8,1600	7 594	62 620	14:36
STAPORKOW (ZUK)	3,0600	2,00%	3,0400	3,0600	3,0400	1 677	5 128	10:59
Reklama
STARHEDGE (SHG)	#0,3100	14,81%	-	-	-	-	-	15:02	Reklama
SUNEX (SNX)	7,3500	0,00%	7,3500	7,3600	7,2000	4 247	30 997	14:59
SYGNITY (SGN)	110,0000	-0,45%	111,0000	111,0000	108,0000	3 774	414 062	15:19
SYNEKTIK (SNT)	205,2000	0,69%	203,0000	207,4000	203,0000	6 982	1 433 725	15:19
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	11	229	09:00
TARCZYNSKI (TAR)	119,0000	0,85%	115,5000	119,0000	115,5000	177	20 864	15:02
TATRY (TMR)	99,0000	7,61%	94,0000	99,0000	94,0000	65	6 133	12:29
TAURONPE (TPE)	8,0300	-2,14%	8,1800	8,1940	7,7020	1 964 951	15 620 409	15:18
TBULL (TBL)	4,1000	7,89%	4,1000	4,1000	4,1000	1	4	15:00
TENDERHUT (THG)	6,2200	0,00%	6,1000	6,2200	6,1000	22	134	09:40
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	180	130	10:09
TESGAS (TSG)	2,3100	0,00%	2,3100	2,3100	2,3100	1 900	4 389	11:12
TEXT (TXT)	56,6000	-1,31%	57,3500	57,6500	56,4500	30 585	1 741 253	15:19
TORPOL (TOR)	38,3000	-0,65%	38,5500	38,8000	37,8500	2 735	105 064	15:18
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:00
TOYA (TOA)	9,9400	-0,60%	9,9200	10,0400	9,9000	16 794	167 092	15:15
TRAKCJA (TRK)	2,2500	-0,88%	2,2500	2,2700	2,2200	29 760	66 629	15:14
TRANSPOL (TRN)	4,1900	4,23%	4,1900	4,1900	4,0000	47	196	13:57
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	15:00
TSGAMES (TEN)	79,0000	-1,50%	80,2000	80,5000	78,6000	15 841	1 257 833	15:19
ULMA (ULM)	59,5000	-1,65%	60,5000	60,5000	59,5000	11	656	15:02
ULTGAMES (ULG)	11,5500	0,43%	11,5000	12,0000	11,5000	295	3 485	12:27
UNFOLD (UNF)	1,1000	0,00%	1,1000	1,1000	1,1000	10	11	09:00
UNIBEP (UNI)	10,9500	3,30%	10,7000	10,9500	10,7000	1 780	19 269	15:02
UNICREDIT (UCG)	275,7000	2,11%	275,3000	275,7000	275,3000	39	10 748	12:37
UNIMA (U2K)	8,5400	-0,23%	8,6600	8,6600	8,5400	130	1 120	10:29
UNIMOT (UNT)	147,6000	1,10%	146,2000	148,6000	146,2000	404	59 612	15:11
URTESTE (URT)	50,0000	-3,47%	51,2000	52,6000	50,0000	46	2 333	15:18
VERCOM (VRC)	123,0000	0,00%	125,2000	125,2000	122,2000	864	106 664	15:18
VIGOPHOTN (VGO)	450,0000	0,67%	449,0000	455,0000	443,0000	101	44 987	13:49
VINDEXUS (VIN)	11,8000	-0,42%	11,7000	11,8500	11,6500	426	4 975	14:58
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	15:00
VIVID (VVD)	0,5540	-2,46%	0,5680	0,5680	0,5540	708	395	15:12
VOTUM (VOT)	44,9000	-0,11%	44,9500	45,3000	44,7000	8 068	361 497	15:17
VOXEL (VOX)	177,0000	-0,78%	178,4000	179,0000	176,0000	920	163 363	14:46
VRG	4,1400	1,97%	4,1200	4,1400	4,0600	29 916	122 446	15:14
WARIMPEX (WXF)	2,5800	-0,39%	2,5900	2,5900	2,5800	795	2 053	14:54
WASKO (WAS)	1,7850	-0,28%	1,7850	1,7850	1,7850	610	1 089	11:05
WAWEL (WWL)	630,0000	-1,25%	636,0000	638,0000	628,0000	37	23 370	14:16
WIELTON (WLT)	6,8800	5,20%	6,6000	6,8800	6,6000	535 068	3 601 974	15:16
WIKANA (WIK)	7,1000	-1,39%	6,9000	7,1500	6,9000	317	2 188	14:18
WIRTUALNA (WPL)	75,1000	1,90%	74,6000	75,8000	73,0000	8 513	632 437	15:17
WITTCHEN (WTN)	18,0400	-0,88%	18,2000	18,2400	18,0000	13 516	244 649	15:19
XPLUS (XPL)	3,6900	0,00%	3,6600	3,6900	3,6600	759	2 778	11:08
XTPL (XTP)	81,0000	-1,70%	82,4000	83,2000	80,0000	1 404	112 926	15:03
XTRADEBDM (XTB)	72,1000	2,82%	70,5000	72,6600	70,0400	286 240	20 498 636	15:19
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:00
ZABKA (ZAB)	20,0000	-0,30%	20,3500	20,3900	19,7700	659 513	13 180 817	15:19
ZAMET (ZMT)	0,8200	-2,15%	0,8380	0,8380	0,8200	8 996	7 433	14:57
ZEPAK (ZEP)	22,6000	-0,66%	23,4000	23,4000	22,3500	9 746	220 169	15:09
ZREMB (ZRE)	7,0700	-0,42%	7,0500	7,3000	6,8500	44 785	314 429	14:39
ZUE	9,9800	0,40%	9,9400	9,9800	9,8400	1 194	11 871	14:54

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.