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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	110 474,78	-1,29%	111 438,28	111 438,28	110 296,32	111 917,21	1 662 663 817	15:47
WIG20	2 970,87	-1,21%	2 993,77	2 993,77	2 955,70	3 007,41	1 508 381 953	16:02
WIG30	3 818,50	-1,13%	3 842,82	3 842,82	3 802,45	3 862,24	1 594 934 633	16:02
mWIG40	7 931,01	-1,13%	8 010,87	8 011,28	7 920,03	8 021,25	151 622 022	15:47
sWIG80	29 295,85	-0,36%	29 326,32	29 337,37	29 173,61	29 402,14	46 055 072	15:47
WIG-BANKI	17 699,58	-2,17%	17 904,89	17 904,89	17 620,03	18 091,92	693 760 118	15:47
WIG-BUDOW	9 005,73	-0,59%	9 078,61	9 090,74	8 996,74	9 059,24	26 739 582	15:47
WIG-CHEMIA	7 732,56	-0,86%	7 844,66	7 846,58	7 722,98	7 799,64	1 696 741	15:47
WIG-ENERG	4 089,07	-2,52%	4 184,26	4 208,88	4 074,28	4 194,61	56 190 363	15:47
WIG-INFO	9 370,09	2,15%	9 179,51	9 442,62	9 098,57	9 172,48	33 243 886	15:47
WIG-MEDIA	6 484,43	-0,43%	6 487,57	6 513,22	6 424,46	6 512,73	2 976 806	15:47
WIG-NRCHOM	5 480,40	-0,51%	5 504,28	5 508,08	5 447,40	5 508,25	10 834 131	15:47
WIG-PALIWA	10 843,81	-2,03%	11 052,33	11 117,89	10 841,53	11 068,87	104 949 931	15:47
WIG-Poland	115 289,25	-1,27%	115 557,24	115 557,24	115 289,25	116 776,58	1 640 266 386	15:15
WIG-SPOZYW	3 024,63	0,56%	3 014,92	3 029,66	2 989,35	3 007,67	1 575 987	15:47
WIG20lev	590,82	-2,78%	602,16	602,16	586,77	607,74	1 447 586 545	15:47
WIG20short	2 910,50	1,41%	2 883,73	2 920,06	2 883,73	2 870,04	1 447 586 545	15:47
GPWB-B1Y3Y	1 297,95	0,00%	1 297,95	1 297,95	1 297,95	1 297,89	-	10:15
GPWB-B1Y4Y	1 303,37	0,00%	1 303,37	1 303,37	1 303,37	1 303,33	-	10:15
GPWB-B1Y5Y	1 309,68	0,00%	1 309,68	1 309,68	1 309,68	1 309,70	-	10:15
GPWB-B3Y5Y	1 323,07	0,00%	1 323,07	1 323,07	1 323,07	1 323,13	-	10:15
GPWB-B5Y	1 327,46	-0,02%	1 327,46	1 327,46	1 327,46	1 327,66	-	10:15
GPWB-BWZ	1 301,15	0,01%	1 301,15	1 301,15	1 301,15	1 300,97	-	10:15
INNOVATOR	1 604,28	-0,36%	1 604,28	1 604,28	1 604,28	1 610,10	183 550 843	11:15
mWIG40TR	12 342,13	-1,12%	12 466,47	12 467,04	12 325,03	12 482,55	151 622 022	15:47
mWIG40TRlv	18 872,97	-2,26%	19 257,66	19 259,43	18 820,07	19 309,63	151 622 022	15:47
mWIG40TRsh	2 396,95	1,15%	2 373,35	2 400,20	2 373,24	2 369,75	151 622 022	15:47
sWIG80dvp	1 021,70	13,25%	1 021,70	1 021,70	1 021,70	902,14	46 258 098	11:00
sWIG80TR	45 881,85	0,05%	45 929,57	45 946,89	45 690,41	45 861,07	46 055 072	15:47
WIG140	2 144,20	-1,31%	2 163,19	2 163,19	2 140,55	2 172,64	1 645 263 639	15:47
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	1 451 000 272	11:00
WIG20TR	6 556,04	-1,39%	6 618,05	6 618,05	6 533,89	6 648,20	1 447 586 545	15:47
WIG20TRlev	5 757,44	-2,78%	5 867,92	5 867,92	5 717,98	5 922,31	1 447 586 545	15:47
WIG20TRsht	2 640,19	1,41%	2 615,90	2 648,86	2 615,90	2 603,50	1 447 586 545	15:47
WIG30TR	8 231,94	-1,34%	8 301,57	8 301,57	8 214,36	8 343,51	1 531 276 145	15:47
WIG-CEE	2 507,90	0,06%	2 511,33	2 511,33	2 507,90	2 506,51	4 961 665	15:15
WIGdiv	2 460,31	-0,19%	2 471,05	2 475,91	2 458,69	2 464,93	185 617 099	15:47
WIGdivplus	2 275,11	-1,17%	2 293,59	2 293,59	2 272,42	2 301,95	656 450 885	15:47
WIG.GAMES	18 434,37	-1,32%	18 629,97	18 720,45	18 412,61	18 680,27	31 701 430	15:47
WIG-GORNIC	6 999,82	0,44%	6 961,56	7 015,73	6 915,78	6 968,85	111 663 632	15:47
WIG-GRY	21 819,14	-0,41%	21 924,96	22 094,12	21 779,79	21 908,10	34 273 484	15:47
WIGind	18 124,52	-0,29%	18 241,22	18 248,03	18 089,70	18 176,75	20 980 230	15:47
WIG-LEKI	2 951,48	-1,87%	2 994,99	2 997,15	2 945,77	3 007,81	997 330	15:47
WIGmed	19 820,20	-0,58%	19 947,80	19 947,80	19 698,41	19 936,39	19 435 780	15:47
WIG-MOTO	8 153,14	-1,30%	8 312,55	8 312,55	8 109,25	8 260,20	3 027 260	15:47
WIG.MS-BAS	21 209,47	-0,80%	21 358,36	21 401,83	21 016,34	21 379,82	163 291 536	15:47
WIG.MS-ECM	7 909,34	-1,62%	7 907,14	7 980,29	7 876,35	8 039,51	388 685 275	15:47
WIG.MS-FIN	20 474,88	-1,11%	20 647,10	20 647,10	20 310,74	20 704,25	529 325 990	15:47
WIG-ODZIEZ	10 909,87	-1,25%	11 053,22	11 060,47	10 892,62	11 048,08	44 573 768	15:47
WIGtechTR	17 758,60	-0,05%	17 799,31	17 844,30	17 726,71	17 767,45	91 963 098	15:47
WIG-Ukrain	584,13	0,50%	582,21	584,13	582,21	581,20	1 177 997	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,1200	-0,95%	3,1400	3,1400	3,0300	3 137	9 659	15:23	Reklama
08OCTAVA (08N)	0,6500	0,00%	0,6800	0,6800	0,6500	11 914	8 101	15:30
11BIT (11B)	166,6000	-0,24%	168,0000	169,4000	165,0000	7 797	1 302 122	15:46
3RGAMES (3RG)	0,7200	-4,26%	0,7440	0,7500	0,7000	80 994	59 691	15:47
4MASS (4MS)	4,1400	0,98%	4,0550	4,1400	4,0550	21 930	90 293	15:45
ABPL (ABE)	96,0000	-1,34%	97,8000	97,8000	95,2000	3 243	313 330	15:37
ACAUTOGAZ (ACG)	22,5000	-1,32%	22,8000	22,8000	22,5000	2 436	55 131	15:42
ACTION (ACT)	30,2000	-0,82%	30,4500	30,9000	30,2000	8 844	270 690	15:45
ADIUVO (ADV)	0,6900	0,58%	0,6880	0,6900	0,6800	16 151	11 079	12:39
AGORA (AGO)	9,3400	0,21%	9,3400	9,4600	9,1600	18 032	168 640	15:46
AGROTON (AGT)	5,9000	-1,67%	6,0000	6,0000	5,8400	1 922	11 411	15:29
AIGAMES (ALG)	0,9160	-4,38%	0,9260	0,9580	0,9160	4 435	4 108	15:47
AILLERON (ALL)	15,3600	1,72%	15,2000	15,3800	15,2000	20 741	316 705	15:29
AIRWAY (AWM)	0,3100	0,00%	0,3060	0,3125	0,3050	86 611	26 498	13:21
ALIOR (ALR)	102,3500	-2,43%	104,9000	104,9000	102,1500	268 451	27 772 998	15:47
ALLEGRO (ALE)	31,3450	-3,05%	30,5000	31,6150	30,4200	10 478 380	327 209 080	15:47
ALTA (AAT)	1,5650	2,62%	1,5500	1,5700	1,5500	14 117	22 024	14:51
ALTUSTFI (ALI)	2,7300	-0,73%	2,7200	2,7300	2,6600	1 469	3 933	15:45
AMBRA (AMB)	17,5000	0,00%	17,4400	17,6800	17,3800	6 375	111 543	15:41
AMICA (AMC)	64,6000	4,36%	63,0000	65,3000	62,6000	33 501	2 144 842	15:47
AMPLI (APL)	(1,0000)	-	-	-	-	-	-	15:30
AMREST (EAT)	14,3200	0,14%	14,1800	14,4800	14,1400	50 825	729 514	15:28
ANSWEAR (ANR)	25,3500	-1,74%	25,6000	25,8000	25,1500	15 453	393 059	15:39
APATOR (APT)	23,2500	0,87%	23,0000	23,3000	23,0000	8 905	205 957	15:42
APLISENS (APN)	17,9000	0,85%	17,9500	17,9500	17,9000	119	2 130	13:40
APSENERGY (APE)	2,7000	0,00%	2,7600	2,7600	2,7000	4 730	12 771	15:38
ARCHICOM (ARH)	46,0000	0,00%	46,0000	46,0000	45,4000	12 153	557 761	15:37
ARCTIC (ATC)	8,3900	-0,47%	8,4300	8,4700	8,3700	24 335	204 523	15:44
ARLEN (ARL)	33,2000	-3,80%	34,6000	34,6050	33,0100	33 035	1 108 498	15:43
ARTIFEX (ART)	13,6000	1,34%	13,7000	13,7000	13,2800	726	9 797	14:33
ASBIS (ASB)	29,5000	-0,54%	29,6600	29,8000	29,1000	66 501	1 957 775	15:44
ASMGROUP (ASM)	0,4040	-9,82%	0,4460	0,4460	0,3940	728 083	300 074	15:38
ASSECOBS (ABS)	85,6000	0,71%	85,6000	85,8000	84,4000	698	59 644	15:45
ASSECOPOL (ACP)	203,0000	3,89%	197,0000	207,0000	191,0000	122 336	24 666 623	15:47
ASSECOSEE (ASE)	62,7000	-2,03%	63,9000	64,2000	62,3000	7 246	455 681	15:44
ASTARTA (AST)	47,6000	0,21%	47,5000	47,7500	46,7000	21 201	1 000 733	15:42
ATAL (1AT)	56,5000	0,00%	56,5000	56,5000	55,5000	1 635	91 809	15:37
ATENDE (ATD)	2,9400	0,34%	2,9400	2,9700	2,9000	30 603	89 916	15:47
ATLANTAPL (ATP)	16,9500	0,00%	16,9500	16,9500	16,9500	112	1 898	12:05
ATLANTIS (ATS)	1,8000	-4,26%	1,7800	1,8000	1,7800	403	723	12:59
ATMGRUPA (ATG)	3,9100	-0,76%	3,8600	3,9300	3,8600	10 258	40 090	15:38
ATREM (ATR)	52,6000	1,15%	52,4000	54,0000	50,8000	32 359	1 688 067	15:39
AUTOPARTN (APR)	16,9000	0,36%	16,8400	17,0000	16,7800	44 067	743 532	15:47
BBIDEV (BBD)	5,2000	-1,89%	5,2000	5,2000	5,2000	309	1 607	14:44
BENEFIT (BFT)	3 535,0000	-0,42%	3 545,0000	3 565,0000	3 510,0000	3 801	13 466 140	15:46
BEST (BST)	27,0000	-5,59%	29,0000	29,2000	27,0000	6 694	182 679	14:52
BETACOM (BCM)	4,6400	-0,43%	4,6600	4,6600	4,6400	1 357	6 299	13:35
BIGCHEESE (BCS)	12,8800	-0,92%	12,8400	12,9400	12,8000	1 426	18 386	15:31
BIOCELTIX (BCX)	91,3000	1,67%	89,6000	92,6000	89,3000	2 687	245 192	15:47
BIOMAXIMA (BMX)	11,7000	-3,70%	12,0000	12,1500	11,6500	6 161	72 772	15:46
BIOMEDLUB (BML)	3,8100	-2,31%	3,8900	3,9150	3,8000	79 157	303 929	15:43
BIOPLANET (BIP)	23,9000	3,02%	23,3000	23,9000	23,3000	52	1 238	15:21
BIOTON (BIO)	3,9900	-0,25%	4,0000	4,0000	3,9500	16 890	67 029	15:47
BLOOBER (BLO)	25,3000	0,80%	25,0000	25,3000	24,9000	7 766	194 714	15:47
BNPPPL (BNP)	116,0000	0,00%	116,0000	116,0000	114,0000	877	100 939	15:36
BOGDANKA (LWB)	20,1500	-0,74%	20,2500	20,2500	20,0000	21 713	436 046	15:47
BOOMBIT (BBT)	6,4200	0,31%	6,4000	6,4200	6,3600	1 821	11 635	15:12
BORYSZEW (BRS)	5,7800	-0,34%	5,8000	5,8000	5,7600	42 742	246 874	15:32
BOS	10,0000	-2,91%	10,1800	10,2800	9,5000	35 785	357 826	15:46
BOWIM (BOW)	4,5200	-1,95%	4,6100	4,6500	4,5100	8 624	39 396	15:40
BRAND24 (B24)	59,0000	1,72%	58,0000	59,0000	58,0000	89	5 184	13:28
BUDIMEX (BDX)	629,8000	0,00%	629,8000	634,2000	623,6000	22 361	14 059 205	15:47
BUMECH (BMC)	15,4800	-11,54%	17,5400	17,7000	14,9800	413 583	6 623 927	15:47
CAPITAL (CPA)	0,7400	-15,91%	0,9100	0,9100	0,7400	57 390	47 125	15:39
CAPITEA (CAP)	0,3610	0,00%	0,3640	0,3735	0,3600	85 857	31 058	15:33
CAPTORTX (CTX)	73,8000	8,85%	68,0000	74,8000	66,8000	16 788	1 187 090	15:43
CASPAR (CSR)	3,9000	-1,52%	3,9600	3,9600	3,9000	1 170	4 563	13:45
CAVATINA (CAV)	13,4000	-3,94%	13,4000	13,9000	13,3000	3 218	43 134	15:40
CCC	127,6000	-1,09%	129,0000	129,0000	126,9500	149 070	19 083 182	15:47
CCENERGY (CCE)	0,2500	-3,85%	0,2600	0,2600	0,2500	205	51	15:47
Reklama
CDPROJEKT (CDR)	255,4000	-0,16%	255,8000	258,8000	254,3000	106 136	27 169 254	15:47	Reklama
CDRL (CDL)	9,7000	-4,90%	9,3500	9,7000	9,3500	397	3 781	09:52
CELTIC (CPD)	2,5900	-4,07%	2,6800	2,6800	2,5300	5 025	12 994	15:46
CEZ	224,6000	1,08%	223,8000	224,8000	222,6000	22	4 907	13:58
CFI	0,1650	0,61%	0,1650	0,1650	0,1650	162	27	15:30
CIGAMES (CIG)	2,8400	-2,07%	2,8850	2,9200	2,8300	263 368	751 381	15:42
CITYSERV (CTS)	5,9500	0,00%	5,9500	5,9500	5,9500	1 265	7 527	15:30
CLNPHARMA (CLN)	21,2500	-1,62%	21,2500	21,6000	21,1000	7 122	151 956	15:43
CLOUD (CLD)	54,0000	-2,88%	57,6000	57,6000	54,0000	899	48 889	15:25
COALENERG (CLE)	2,9200	1,04%	2,9200	2,9600	2,8400	68 729	200 948	15:21
COGNOR (COG)	5,2200	-1,51%	5,2900	5,3350	5,1250	396 336	2 071 340	15:47
COLUMBUS (CLC)	5,4800	3,79%	5,2800	5,6900	5,1600	118 188	648 535	15:44
COMP (CMP)	54,0000	-3,23%	54,8000	54,8000	53,4000	7 383	397 912	15:47
COMPERIA (CPL)	8,2500	-1,79%	8,4500	8,4500	8,2500	4 488	37 774	10:55
COMPREMUM (CPR)	0,9200	-1,71%	0,9200	0,9200	0,9200	22 351	20 563	15:28
CORMAY (CRM)	0,3800	-4,52%	0,3880	0,3980	0,3800	54 586	20 980	15:08
CPIEUROPE (CPI)	(66,7500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	440,0000	0,92%	440,0000	440,0000	431,0000	1 566	681 702	15:41
CREOTECH (CRI)	377,0000	0,27%	379,0000	381,5000	371,0000	2 690	1 013 207	15:47
CYBERFLKS (CBF)	179,8000	-2,28%	185,0000	185,0000	178,8000	7 284	1 319 116	15:47
CYFRPLSAT (CPS)	11,0450	-2,04%	11,2600	11,3750	11,0250	768 890	8 593 556	15:47
CZTOREBKA (CZT)	0,4160	-9,57%	0,4160	0,4160	0,4160	1 000	416	15:30
DADELO (DAD)	58,0000	-1,69%	58,6000	59,6000	57,2000	1 007	58 885	15:43
DATAWALK (DAT)	89,8800	9,93%	81,8600	91,4700	81,8600	28 521	2 483 448	15:47
DBENERGY (DBE)	10,4500	-11,44%	10,6500	11,1000	10,0000	8 520	90 500	15:32
DEBICA (DBC)	82,1000	-0,24%	82,3000	82,4000	81,9000	286	23 475	14:28
DECORA (DCR)	70,8000	1,14%	70,8000	70,8000	70,0000	1 269	89 033	15:47
DEKPOL (DEK)	75,0000	-1,83%	76,2000	76,4000	73,0000	4 482	333 238	15:39
DELKO (DEL)	6,9600	1,16%	6,9400	6,9800	6,8200	7 783	53 925	15:42
DEVELIA (DVL)	7,8100	-0,51%	7,8100	7,8500	7,7700	900 419	7 049 118	15:47
DGA	29,8000	0,34%	29,8000	30,0000	29,8000	844	25 152	10:51
DIAG (DIA)	170,8500	-2,59%	175,8000	175,8000	170,2000	41 028	7 065 488	15:47
DIGITANET (DIG)	141,0000	-1,54%	143,2000	143,2000	140,0000	13 579	1 923 342	15:47
DIGITREE (DTR)	11,1000	0,00%	11,1000	11,1000	11,1000	687	7 626	12:09
DINOPL (DNP)	40,4800	-0,76%	40,9000	41,0000	40,1300	768 084	31 134 607	15:47
DMGROUP (DMG)	2,9400	0,34%	2,9600	2,9600	2,9200	1 818	5 339	13:34
DOMDEV (DOM)	258,5000	-0,58%	261,0000	263,5000	252,5000	5 237	1 348 438	15:45
DRAGOENT (DGE)	22,1000	1,38%	21,7000	22,1000	21,4000	732	15 791	15:28
ECBSA (ECB)	24,8500	-3,68%	25,8000	25,8000	23,3000	3 834	94 856	15:30
ECHO (ECH)	5,1000	-1,54%	5,1800	5,1800	4,9900	164 078	832 148	15:45
EDINVEST (EDI)	6,8800	-0,29%	6,7200	6,8800	6,7200	1 138	7 816	14:20
EFEKT (EFK)	5,4500	0,00%	5,4500	5,4500	5,4500	207	1 128	15:30
EKOEXPORT (EEX)	#0,1490	-90,86%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	40,8500	-2,62%	41,9500	42,9000	40,5000	56 912	2 367 013	15:46
ELKOP (EKP)	1,7600	-5,88%	1,8000	1,8600	1,7000	115 105	197 366	15:47
ENAP (ENP)	2,9200	3,55%	2,9200	2,9200	2,9200	1	3	15:30
ENEA (ENA)	19,6100	-1,70%	19,8300	19,9800	19,3900	477 213	9 326 813	15:46
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:01
ENERGA (ENG)	18,8800	0,11%	18,8600	18,9600	18,8600	74 312	1 402 506	15:45
ENERGOINS (ENI)	2,3500	-7,48%	2,5400	2,5700	2,3500	38 636	94 330	15:47
ENTER (ENT)	53,8000	-1,82%	55,6000	55,6000	53,4000	13 234	714 596	15:44
EQUNICO (EQU)	0,9400	1,29%	0,9300	0,9400	0,9000	13 620	12 554	15:45
ERBUD (ERB)	27,8000	2,21%	27,2000	28,9500	27,2000	3 813	106 570	15:37
ERG	39,4000	-3,90%	39,4000	39,4000	39,4000	22	867	11:47
ESOTIQ (EAH)	36,4000	-0,27%	36,5000	36,5000	35,5000	948	33 789	15:40
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,5800	-2,47%	1,6200	1,6300	1,5800	29 273	46 810	15:46
EUROCASH (EUR)	7,3000	1,18%	7,3350	7,5400	7,2850	194 608	1 435 456	15:45
EUROHOLD (EHG)	2,9200	0,00%	2,9200	2,9200	2,9200	288	841	11:13
EUROTEL (ETL)	28,6000	2,88%	28,2000	28,6000	28,0000	3 700	104 788	15:46
FABRITY (FAB)	25,5000	-0,78%	25,7000	26,3000	25,5000	895	22 925	14:43
FASING (FSG)	12,8000	0,00%	12,8000	12,8000	12,8000	199	2 547	09:02
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	13,2000	0,00%	13,2000	13,2000	13,2000	2	26	09:01
FERRO (FRO)	27,0000	-0,37%	27,1000	27,3000	26,7000	30 246	816 659	15:46
FMG	#76,0000	-11,63%	-	-	-	-	-	09:00
FON	0,2540	0,00%	0,2480	0,2540	0,2480	19 301	4 832	12:54
FOODHUB (FHB)	2,6000	0,00%	2,6000	2,6000	2,5000	4 686	11 976	14:40
FORTE SA (FTE)	21,4000	-4,46%	22,2000	22,3000	21,2000	22 805	497 022	15:43
GAMEOPS (GOP)	11,2200	-3,61%	11,8800	11,8800	10,9400	27 651	307 873	15:27
Reklama
GAMFACTOR (GIF)	6,3600	-3,05%	6,5600	6,5600	6,3400	4 018	25 733	15:26	Reklama
GENOMTEC (GMT)	4,5000	-2,17%	4,5950	4,5950	4,5000	3 205	14 475	15:36
GETIN (GTN)	0,5600	0,54%	0,5580	0,5660	0,5510	84 894	47 495	15:33
GOBARTO (GOB)	#21,3000	0,47%	-	-	-	-	-	15:40
GPW	63,0000	-1,49%	64,1500	64,2000	62,8000	58 247	3 692 476	15:47
GREENX (GRX)	2,0800	0,10%	2,0800	2,1100	2,0340	528 681	1 092 781	15:47
GRENEVIA (GEA)	3,1200	-0,64%	3,1600	3,1600	3,0600	118 983	367 755	15:47
GRODNO (GRN)	9,8200	-1,41%	9,7000	9,9000	9,7000	2 758	26 927	15:47
GRUPAAZOTY (ATT)	18,3900	-1,13%	18,5800	18,7900	18,3000	81 998	1 516 090	15:34
GRUPRACUJ (GPP)	54,3000	3,43%	53,8000	54,3000	52,5000	9 394	507 473	15:30
GTC	3,3600	-2,04%	3,4300	3,4300	3,3000	7 387	24 877	14:26
HANDLOWY (BHW)	102,8000	-1,34%	104,6000	104,6000	102,4000	6 584	678 250	15:46
HARPER (HRP)	5,8200	-4,90%	6,1200	6,1200	5,8000	5 754	34 002	15:10
HELIO (HEL)	33,0000	0,00%	34,9000	34,9000	33,0000	2 237	76 557	14:42
HERKULES (HRS)	1,3100	-0,76%	1,3250	1,3250	1,3100	11 052	14 489	13:00
HUUUGE-S144 (HUGE)	24,1000	-3,60%	24,7500	24,8000	24,0000	60 095	1 447 580	15:43
HYDROTOR (HDR)	14,6000	-0,34%	14,5000	14,6000	14,5000	906	13 194	14:40
IALBGR (IAG)	0,2600	-8,45%	0,2770	0,2770	0,2600	37 553	9 930	15:30
IBSM (IBS)	59,0000	0,00%	59,0000	59,0000	59,0000	1	59	09:00
IDMPL (IDM)	0,5050	0,00%	0,5050	0,5050	0,5050	91	46	12:39
IFCAPITAL (IFC)	#0,0310	-99,42%	-	-	-	-	-	10:54
IFIRMA (IFI)	29,4500	0,51%	29,3000	29,4500	29,0500	681	19 928	15:42
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	15:21
IMCOMPANY (IMC)	29,0000	0,69%	29,0000	29,0000	28,1000	862	24 743	14:20
IMMOBILE (GKI)	3,3500	-2,05%	3,4200	3,4200	3,3300	13 381	44 953	15:34
IMPERIO (IMP)	1,4100	-2,08%	1,4400	1,4400	1,4100	1 100	1 581	14:45
IMS	2,9600	0,00%	2,9600	2,9600	2,9500	1 322	3 909	15:42
INC	1,5650	2,62%	1,5500	1,5650	1,5250	5 029	7 733	14:07
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	15:30
INGBSK (ING)	329,0000	-4,08%	339,0000	340,5000	327,5000	4 669	1 555 667	15:44
INPRO (INP)	8,1500	0,00%	8,1500	8,1500	8,0000	1 009	8 221	15:45
INSTALKRK (INK)	36,0000	0,00%	36,0000	36,3000	36,0000	466	16 790	14:47
INTERAOLT (IRL)	#0,1600	-98,37%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1800	3,81%	2,1100	2,1900	2,1100	288	617	10:53
INTERCARS (CAR)	568,0000	-2,41%	585,0000	586,0000	568,0000	3 871	2 231 394	15:47
INTERSPPL (IPO)	0,5040	1,00%	0,4990	0,5100	0,4730	11 146	5 406	09:52
INTROL (INL)	6,9200	-0,57%	6,9600	6,9600	6,9200	706	4 905	15:14
IPOPEMA (IPE)	3,1200	0,00%	3,1600	3,1600	3,1200	703	2 214	15:42
IZOBLOK (IZB)	#22,4000	-9,68%	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,8800	0,52%	3,9700	3,9700	3,7500	1 208	4 673	14:42
IZOSTAL (IZS)	3,2400	-1,82%	3,2700	3,3500	3,1800	54 597	176 318	15:28
JRH	5,5400	-3,82%	5,7800	5,7800	5,5400	4 684	26 208	14:34
JSW	23,3300	-1,85%	23,6200	23,7000	23,0200	333 134	7 796 025	15:47
JWWINVEST (JWW)	3,1500	3,28%	3,0500	3,1500	3,0500	168	528	14:02
KCI	0,9200	-3,56%	0,9540	0,9540	0,9200	47 157	44 204	15:07
KDMSHIPING (KDM)	#0,7000	-50,00%	-	-	-	-	-	15:30
KERNEL (KER)	22,2000	0,68%	22,0500	22,4500	21,4500	15 370	340 200	14:58
KETY (KTY)	962,0000	0,31%	965,5000	975,0000	959,5000	5 639	5 451 874	15:47
KGHM (KGH)	219,6000	0,78%	218,0000	219,8000	216,1000	469 451	102 413 453	15:47
KGL	11,3000	-5,83%	12,0000	12,0000	11,3000	9	103	10:56
KINOPOL (KPL)	19,8000	2,33%	19,4000	19,9000	19,4000	11 298	222 370	15:28
KOGENERA (KGN)	66,0000	0,00%	66,8000	66,8000	65,1000	6 226	411 142	15:24
KOMPAP (KMP)	25,0000	4,17%	24,0000	25,0000	24,0000	500	12 082	09:18
KOMPUTRON (KOM)	6,9600	0,29%	6,9400	6,9600	6,6400	8 704	59 991	15:18
KPPD (KPD)	(23,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,6200	-1,59%	0,6220	0,6300	0,6200	7 448	4 625	15:11
KRKA (KRK)	870,0000	-1,14%	880,0000	880,0000	868,0000	23	20 054	12:57
KRUK (KRU)	467,0000	-1,37%	474,5000	475,5000	467,0000	22 000	10 388 577	15:47
KRVITAMIN (KVT)	10,2000	2,00%	10,0000	10,2000	10,0000	706 709	7 208 263	15:45
KSGAGRO (KSG)	4,2100	1,20%	4,1600	4,2400	4,1600	4 588	19 239	12:23
LARQ (LRQ)	1,7500	-3,31%	1,8100	1,8100	1,7000	13 794	24 414	12:39
LENA (LEN)	2,6500	-1,49%	2,7100	2,7100	2,6500	11 168	29 794	15:39
LENTEX (LTX)	7,1200	-1,39%	7,0600	7,1200	7,0600	191	1 351	12:48
LESS (LES)	0,2300	0,00%	0,2320	0,2340	0,2300	17 976	4 153	14:00
LIBET (LBT)	1,5300	0,99%	1,5150	1,5300	1,5100	10 921	16 517	09:55
LOKUM (LKD)	21,8000	-0,91%	21,8000	21,8000	21,8000	1	22	15:34
LPP	16 595,0000	-1,22%	16 800,0000	16 950,0000	16 540,0000	1 268	21 146 385	15:47
LSISOFT (LSI)	27,6000	-2,82%	28,0000	28,0000	27,4000	503	14 009	14:50
LUBAWA (LBW)	9,2600	-2,22%	9,5050	9,5050	9,1500	257 078	2 382 972	15:46
MABION (MAB)	7,0000	-4,76%	7,3500	7,3900	6,9800	59 844	429 494	15:42
Reklama
MAKARONPL (MAK)	23,0000	0,66%	22,9000	23,0500	22,9000	4 494	103 223	15:25	Reklama
MANGATA (MGT)	64,8000	2,86%	63,6000	64,8000	63,6000	157	10 143	15:30
MANYDEV (MAN)	#0,6100	-0,97%	-	-	-	-	-	15:30
MARVIPOL (MVP)	8,6000	0,00%	8,6200	8,6200	8,4800	5 140	44 014	14:58
MAXCOM (MXC)	5,0200	-1,18%	5,0800	5,0800	5,0200	200	1 005	15:39
MBANK (MBK)	1 006,0000	-1,37%	1 027,5000	1 027,5000	1 001,5000	11 223	11 323 155	15:47
MBWS (MBW)	(12,5000)	-	-	-	-	-	-	09:00
MCI	28,2000	-1,05%	28,5000	28,8000	27,7000	3 429	96 648	15:29
MDIENERGIA (MDI)	0,9200	-2,13%	0,9400	0,9400	0,9200	3	3	14:45
MEDICALG (MDG)	33,2000	3,75%	33,2000	34,5000	32,9500	114 395	3 842 199	15:47
MEDINICE (ICE)	10,3800	-2,63%	10,7000	10,7000	10,1400	26 678	277 506	15:47
MEGARON (MEG)	(6,2500)	-	-	-	-	-	-	15:30
MENNICA (MNC)	36,4000	3,12%	35,4000	36,4000	35,3000	1 755	62 852	15:32
MERCATOR (MRC)	40,0000	-0,74%	40,5000	40,6500	39,9000	9 868	396 529	15:41
MERCOR (MCR)	21,7000	-1,81%	22,1000	22,3000	21,6000	3 632	79 048	15:42
MEXPOLSKA (MEX)	3,6400	1,11%	3,6500	3,6500	3,5100	16 506	59 035	15:46
MFO	33,9000	0,30%	33,4000	34,0000	33,4000	267	9 008	14:56
MILKILAND (MLK)	1,9000	1,60%	1,9300	1,9600	1,8700	63 143	121 871	15:41
MILLENNIUM (MIL)	14,9600	-3,05%	15,3200	15,3800	14,9000	324 450	4 868 917	15:47
MIRACULUM (MIR)	0,6960	0,00%	0,6960	0,6980	0,6960	4 054	2 826	14:11
MIRBUD (MRB)	14,3400	-4,27%	14,7600	14,8900	14,3000	163 258	2 372 767	15:47
MLPGROUP (MLG)	82,0000	1,23%	82,0000	82,0000	81,0000	1 544	125 988	14:00
MLSYSTEM (MLS)	15,5800	1,83%	15,3000	15,9400	15,1400	24 341	380 230	15:47
MOBRUK (MBR)	307,0000	-0,97%	315,0000	316,5000	303,5000	7 020	2 180 716	15:47
MOJ	1,4000	-5,41%	1,4600	1,4600	1,4000	11 320	15 867	13:51
MOL	32,9000	-0,18%	32,5400	33,8400	32,5400	112 343	3 717 819	15:43
MOLECURE (MOC)	6,9400	-3,07%	7,1500	7,3000	6,6100	27 406	193 446	15:36
MONNARI (MON)	5,0800	0,00%	5,0600	5,1000	5,0600	11 285	57 316	14:42
MOSTALPLC (MSP)	15,0000	2,39%	15,0000	15,0000	14,9500	259	3 884	13:38
MOSTALWAR (MSW)	6,8400	0,00%	6,7800	6,8400	6,7400	1 435	9 725	14:23
MOSTALZAB (MSZ)	6,5300	-1,66%	6,5500	6,6300	6,5300	22 309	146 075	15:43
MOVIEGAME (MOV)	9,2000	-8,00%	9,7700	9,7700	9,0000	49 149	454 550	15:39
MURAPOL (MUR)	39,9500	0,13%	40,3000	40,3000	39,8000	8 308	332 326	15:47
MUZA (MZA)	9,4400	0,00%	9,4400	9,4400	9,4400	4	38	09:46
MWTRADE (MWT)	3,1000	-7,74%	3,3000	3,3000	3,1000	83	259	11:43
NANOGROUP (NNG)	2,9200	1,04%	2,9100	2,9500	2,8800	17 044	49 719	15:15
NEUCA (NEU)	838,0000	-0,12%	839,0000	843,0000	834,0000	635	532 393	15:00
NEWAG (NWG)	100,2000	0,00%	100,2000	101,4000	99,7000	5 798	581 250	15:47
NEXITY (NXG)	2,1000	-7,08%	2,2000	2,2000	2,0200	4 494	9 111	15:44
NOCTILUCA (NCL)	94,0000	-2,69%	97,4000	98,2000	91,0000	4 358	414 770	15:44
NOVATURAS (NTU)	(6,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	0,9990	-7,50%	1,0780	1,0780	0,9900	112 428	114 264	15:41
NOVITA (NVT)	108,5000	-0,91%	109,0000	109,0000	106,5000	653	70 433	15:15
NTCAPITAL (NTC)	0,5140	-1,15%	0,5160	0,5180	0,5140	189	98	12:58
NTTSYSTEM (NTT)	9,3000	0,00%	9,3000	9,3200	9,3000	4 113	38 251	10:49
ODLEWNIE (ODL)	9,5800	0,84%	9,4200	9,7000	9,4200	6 153	58 913	14:20
ONDE (OND)	8,5700	2,27%	8,3800	8,6500	8,3800	26 451	224 210	15:44
ONESANO (ONO)	0,8860	-0,23%	0,8680	0,8860	0,8640	394	343	09:49
OPONEO.PL (OPN)	91,8000	0,88%	92,0000	92,0000	91,0000	215	19 734	15:45
OPTEAM (OPM)	3,2000	0,00%	3,1200	3,2000	3,1000	347	1 076	14:50
ORANGEPL (OPL)	9,6020	-0,97%	9,6960	9,7460	9,5760	975 004	9 460 857	15:47
ORCOGROUP (OPG)	4,5000	10,84%	4,0800	4,5000	4,0800	843	3 632	15:45
ORZBIALY (OBL)	37,0000	2,78%	35,0000	37,0000	35,0000	304	10 642	15:30
OTLOG (OTS)	12,7000	0,00%	12,4400	12,7000	12,4400	521	6 584	15:17
OTMUCHOW (OTM)	4,7200	0,43%	4,7000	4,7200	4,5300	1 089	5 033	12:10
PANOVA (NVA)	15,8000	0,00%	15,8000	15,8000	15,8000	821	12 972	15:41
PASSUS (PAS)	94,6000	4,88%	91,2000	96,4000	91,0000	4 080	384 747	15:47
PATENTUS (PAT)	3,1700	-3,06%	3,1800	3,2600	3,1300	8 977	28 487	15:44
PBG	#0,0150	-16,67%	-	-	-	-	-	11:30
PBSFINANSE (PBF)	#0,5700	-10,24%	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,3800	-0,83%	2,4000	2,4000	2,3600	29 188	69 700	15:41
PCCROKITA (PCR)	67,0000	0,15%	66,9000	67,6000	66,9000	2 476	166 437	15:42
PCFGROUP (PCF)	3,0250	-1,79%	3,0400	3,1250	3,0200	39 323	120 870	15:42
PEKABEX (PBX)	12,6500	-0,39%	12,7500	12,8000	12,6000	3 580	45 338	15:42
PEKAO (PEO)	196,8500	-1,30%	199,0000	199,0000	194,1500	992 383	194 723 987	15:47
PEPCO (PCO)	26,4800	-0,19%	26,7000	27,1500	26,1300	604 217	16 052 060	15:47
PEPEES (PPS)	0,9150	-1,08%	0,9300	0,9300	0,9150	1 362	1 246	12:37
PGE	9,0100	-4,43%	9,4500	9,4540	8,9900	2 966 461	27 040 216	15:47
PGFGROUP (PGV)	0,5600	0,00%	0,5420	0,5680	0,5360	13 813	7 714	13:13
PHARMENA (PHR)	3,2100	1,58%	3,2300	3,2300	3,1900	1 224	3 911	14:28
Reklama
PHN	9,9600	-0,40%	10,0000	10,0000	9,9400	286	2 855	14:37	Reklama
PHOTON (PEN)	1,9000	0,00%	1,9000	1,9350	1,8800	20 311	38 610	15:41
PKNORLEN (PKN)	92,6200	-1,88%	95,1500	95,1500	92,3800	1 088 295	101 316 014	15:47
PKOBP (PKO)	77,0400	-1,28%	78,0000	78,0000	76,4200	3 364 994	258 837 727	15:47
PKPCARGO (PKP)	14,6300	-8,10%	15,9300	16,1900	14,3400	621 198	9 164 888	15:47
PLAYWAY (PLW)	255,0000	-1,54%	258,0000	258,0000	254,5000	2 230	571 871	15:47
PLAZACNTR (PLZ)	2,4800	0,61%	2,3300	2,6700	2,3100	41 344	101 398	15:32
PMPG (PGM)	1,7400	-0,57%	1,7500	1,7500	1,7400	1 093	1 911	13:59
POLENERGIA (PEP)	56,8000	-2,41%	58,4000	58,4000	56,2000	11 650	659 801	14:37
POLICE (PCE)	8,1200	-0,73%	8,1200	8,1800	8,1200	274	2 237	13:36
POLIMEXMS (PXM)	6,1500	0,16%	6,2200	6,2600	6,1000	567 404	3 509 715	15:47
POLTREG (PTG)	28,3000	-1,05%	27,7000	28,6000	27,7000	590	16 819	15:40
POLWAX (PWX)	1,2900	-0,77%	1,2900	1,2900	1,2850	9 313	11 977	13:26
PRAGMAINK (PRI)	3,1600	0,00%	3,0800	3,1600	3,0800	969	2 985	15:13
PRIMAMODA (PMA)	#0,7600	-9,52%	-	-	-	-	-	15:33
PROCHEM (PRM)	22,9000	-0,87%	22,9000	22,9000	22,9000	3	69	09:00
PROJPRZEM (PJP)	14,5000	-1,69%	14,7500	14,7500	14,5000	132	1 921	10:57
PROTEKTOR (PRT)	1,1350	-5,42%	1,2000	1,2000	1,1000	83 005	96 754	15:43
PTWP (PTW)	133,0000	2,31%	129,0000	134,0000	129,0000	301	39 507	15:21
PULAWY (ZAP)	52,0000	5,91%	49,7000	52,0000	48,5000	1 544	77 356	15:23
PURE (PUR)	4,1480	1,92%	4,1260	4,1600	4,0400	10 628	43 680	15:47
PZU	63,0200	-0,44%	63,3200	63,3800	62,4800	615 348	38 756 736	15:47
QNATECHNO (QNA)	25,1000	-3,09%	25,1000	25,9000	25,1000	388	9 791	15:12
QUANTUM (QNT)	27,8000	2,96%	27,4000	27,8000	27,4000	193	5 337	15:30
QUERCUS (QRS)	13,2500	0,38%	13,3000	13,3000	13,1000	8 363	110 793	15:19
RAEN (RAE)	0,5500	-1,79%	0,5720	0,5720	0,5200	99 895	54 083	15:43
RAFAMET (RAF)	50,0000	0,00%	49,2000	50,0000	49,0000	571	28 064	15:22
RAINBOW (RBW)	134,1000	0,15%	133,9000	134,8000	132,2000	28 720	3 833 901	15:47
RANKPROGR (RNK)	4,5450	-1,20%	4,5900	4,5900	4,5450	4 605	20 949	13:55
RAWLPLUG (RWL)	13,0000	0,78%	12,9000	13,0000	12,9000	1 308	16 966	15:11
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0680	13,33%	-	-	-	-	-	08:30
REINO (RNC)	0,8200	0,00%	0,8200	0,8200	0,8200	102	84	13:37
RELPOL (RLP)	5,0200	-1,18%	5,0200	5,0400	5,0200	363	1 823	14:40
REMAK (RMK)	11,5000	0,88%	11,4000	11,5000	11,4000	110	1 264	10:46
RENDER (RND)	73,0000	-0,27%	74,4000	74,4000	73,0000	15	1 097	15:17
ROPCZYCE (RPC)	24,1000	-1,63%	24,2000	24,2000	24,0000	703	16 881	15:25
RYVU (RVU)	28,3000	0,71%	28,3000	28,5000	27,7000	14 484	406 959	15:46
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	20,1000	-0,50%	20,2000	20,2000	20,1000	210	4 225	15:05
SANPL (SPL)	482,2000	-5,75%	482,6000	487,9000	479,5000	401 484	193 786 253	15:47
SANTANDER (SAN)	40,1450	2,65%	40,0000	40,4050	39,8000	11 333	452 667	15:03
SANWIL (SNW)	1,3400	-0,37%	1,3200	1,3400	1,3200	8 772	11 665	14:42
SCPFL (SCP)	144,8000	-0,96%	144,4000	147,0000	144,4000	2 387	347 912	15:47
SECOGROUP (SWG)	30,0000	3,45%	29,2000	30,0000	29,2000	161	4 727	13:35
SEKO (SEK)	8,5200	0,00%	8,5200	8,5800	8,4200	1 665	14 148	14:40
SELENAFM (SEL)	41,2000	-0,24%	41,4000	41,9000	40,5000	3 378	138 627	15:47
SELVITA (SLV)	47,9000	0,42%	47,2000	48,0000	46,5000	20 396	960 992	15:46
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	15:30
SFINKS (SFS)	0,4040	-3,58%	0,4180	0,4180	0,3960	22 372	8 976	15:47
SHOPER (SHO)	49,8000	-0,40%	49,9000	49,9000	49,5000	2 525	125 840	15:44
SILVAIR-REGS (SVRS)	10,1000	0,00%	10,0000	10,1000	10,0000	101	1 015	12:13
SILVANO (SFG)	(5,1600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8000	-1,53%	1,7740	1,8180	1,7700	3 304	5 879	14:17
SKARBIEC (SKH)	32,3000	0,31%	32,4000	32,4000	31,4000	15 031	480 145	15:19
SKYLINE (SKL)	(1,4100)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,0000	-0,74%	80,6000	80,8000	79,4000	54	4 323	14:45
SOHODEV (SHD)	0,4060	0,00%	0,4060	0,4060	0,4060	2 169	881	15:30
SONEL (SON)	15,7000	1,62%	15,5000	15,8500	15,5000	978	15 243	15:37
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	550,0000	-0,36%	552,0000	554,0000	548,0000	103	56 792	15:42
STALEXP (STX)	3,0700	-0,49%	3,0950	3,0950	3,0700	30 457	93 775	15:46
STALPROD (STP)	243,0000	-0,41%	243,0000	243,0000	243,0000	50	12 150	15:41
STALPROFI (STF)	8,0200	0,00%	8,0200	8,0200	7,9600	9 109	73 004	14:24
STAPORKOW (ZUK)	4,1600	0,00%	4,1000	4,1600	4,1000	3 008	12 356	09:40
STARHEDGE (SHG)	(0,2880)	-	-	-	-	-	-	15:30
SUNEX (SNX)	4,1000	-1,91%	4,1500	4,2500	4,1000	8 368	35 100	15:30
SYGNITY (SGN)	97,2000	2,97%	96,4000	99,0000	95,2000	3 387	331 978	15:46
SYNEKTIK (SNT)	275,0000	-1,72%	281,8000	282,0000	274,6000	8 212	2 270 895	15:47
Reklama
TALEX (TLX)	19,2000	0,00%	19,7000	19,7000	19,2000	183	3 519	11:01	Reklama
TARCZYNSKI (TAR)	121,5000	1,67%	122,0000	122,0000	118,5000	68	8 280	13:58
TATRY (TMR)	(88,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,9660	-1,62%	9,1220	9,2680	8,6920	1 919 723	17 180 713	15:47
TBULL (TBL)	3,6000	-9,09%	3,6800	3,6800	3,6000	1 550	5 684	15:30
TENDERHUT (THG)	6,3200	-1,86%	6,3600	6,4800	6,3200	140	895	15:17
TERMOREX (TRR)	0,6800	-0,73%	0,6800	0,6800	0,6800	60	41	09:59
TESGAS (TSG)	2,5100	-0,79%	2,5800	2,5800	2,5100	2 348	5 914	10:56
TEXT (TXT)	41,8200	3,77%	40,4000	41,8600	40,1000	76 468	3 116 261	15:47
TORPOL (TOR)	59,7000	-0,17%	59,7000	59,8000	58,7000	9 989	592 660	15:23
TOWERINV (TOW)	#0,0360	-98,47%	-	-	-	-	-	15:30
TOYA (TOA)	9,6000	2,13%	9,3700	9,6000	9,3500	43 695	414 692	15:44
TRAKCJA (TRK)	3,1150	-1,42%	3,1600	3,1650	3,1000	67 138	209 780	15:47
TRANSPOL (TRN)	3,8300	1,59%	3,7700	3,8300	3,7700	241	922	13:16
TRITON (TRI)	(3,5600)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	89,4000	-0,89%	90,3000	90,9000	88,1000	12 388	1 104 113	15:45
ULMA (ULM)	58,5000	0,00%	58,5000	58,5000	58,5000	3	176	14:34
ULTGAMES (ULG)	12,1500	-1,62%	12,4000	12,6500	12,0500	4 228	51 593	15:25
UNFOLD (UNF)	1,5500	0,00%	1,6000	1,6000	1,5500	55	86	12:33
UNIBEP (UNI)	13,5000	-2,17%	13,8000	13,9000	13,5000	11 084	152 256	15:47
UNICREDIT (UCG)	279,0000	3,51%	276,0000	279,0000	276,0000	844	233 656	10:01
UNIMA (U2K)	6,7600	3,36%	6,5400	6,7600	6,5400	4 325	28 982	14:42
UNIMOT (UNT)	127,8000	-0,16%	128,2000	129,0000	125,0000	1 447	183 920	15:10
URTESTE (URT)	35,3000	-4,34%	37,1000	37,1000	35,2000	1 142	40 986	13:56
VERCOM (VRC)	123,4000	-2,83%	127,0000	127,0000	122,4000	1 308	161 481	15:46
VIGOPHOTN (VGO)	460,0000	0,22%	459,0000	467,0000	458,0000	95	43 641	15:47
VINDEXUS (VIN)	12,3000	3,36%	11,9500	12,3500	11,9000	8 895	107 160	15:06
VISTAL (VTL)	#0,0985	-83,58%	-	-	-	-	-	15:30
VIVID (VVD)	0,8560	3,63%	0,8300	0,8700	0,8040	90 804	77 099	15:46
VOTUM (VOT)	47,0500	1,84%	46,1500	47,1000	46,1500	7 851	367 183	15:38
VOXEL (VOX)	133,8000	-3,74%	139,0000	139,6000	132,4000	4 386	588 863	15:43
VRG	5,0000	0,40%	4,9500	5,0600	4,9500	61 260	307 225	15:37
WARIMPEX (WXF)	2,3700	-1,25%	2,4000	2,4000	2,3700	6 667	15 952	15:26
WASKO (WAS)	1,7050	-0,29%	1,7050	1,7050	1,6900	186	315	10:44
WAWEL (WWL)	698,0000	0,29%	700,0000	700,0000	694,0000	92	64 086	15:45
WIELTON (WLT)	5,9500	-0,50%	5,9800	5,9900	5,9400	17 888	106 683	15:42
WIKANA (WIK)	7,5000	0,00%	7,3500	7,5000	7,3000	1 265	9 255	15:36
WIRTUALNA (WPL)	59,2000	-0,50%	59,5000	59,9000	58,4000	7 975	470 747	15:45
WITTCHEN (WTN)	16,3000	0,62%	16,0000	16,3000	15,9000	17 891	288 403	15:43
XPLUS (XPL)	2,2300	-5,11%	2,3500	2,3500	2,2300	1 755	3 925	15:26
XTPL (XTP)	79,8000	1,66%	78,8000	82,0000	78,8000	4 220	338 098	15:46
XTRADEBDM (XTB)	69,5400	-0,66%	70,3600	70,3600	69,2600	147 896	10 303 346	15:47
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	22,8900	-0,99%	23,1100	23,1200	22,8500	604 111	13 874 653	15:47
ZAMET (ZMT)	0,7500	0,00%	0,7500	0,7500	0,7480	11 048	8 286	10:58
ZEPAK (ZEP)	19,8400	-0,80%	20,0000	20,3500	19,8000	10 203	203 295	15:41
ZREMB (ZRE)	8,6300	-2,92%	8,7900	8,8000	8,4500	14 413	124 035	15:33
ZUE	10,4500	-2,79%	10,8000	10,8000	10,4500	1 666	17 526	15:37

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.