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	108 196,37	0,14%	107 747,17	108 663,91	107 611,34	108 041,14	887 647 561	14:56
WIG20	2 958,97	0,27%	2 945,43	2 976,47	2 937,20	2 950,95	756 122 345	15:11
WIG30	3 812,41	0,18%	3 794,13	3 835,71	3 787,87	3 805,64	818 054 879	15:11
mWIG40	7 998,81	-0,49%	8 021,55	8 036,30	7 983,82	8 038,54	102 392 153	14:56
sWIG80	29 323,62	-0,04%	29 351,74	29 425,07	29 323,62	29 336,25	35 732 910	14:56
WIG-BANKI	17 790,03	-0,12%	17 749,03	17 946,63	17 723,46	17 810,89	214 324 232	14:56
WIG-BUDOW	8 260,85	-1,12%	8 347,50	8 347,50	8 215,06	8 354,00	61 692 535	14:56
WIG-CHEMIA	8 076,44	0,21%	8 068,10	8 150,88	8 057,55	8 059,47	3 658 191	14:56
WIG-ENERG	4 417,57	-0,34%	4 438,91	4 476,82	4 408,24	4 432,53	25 030 614	14:56
WIG-INFO	9 855,85	-1,19%	9 920,25	9 963,77	9 841,91	9 974,99	14 479 452	14:56
WIG-MEDIA	7 076,13	-1,32%	7 195,41	7 205,89	7 062,37	7 171,00	2 190 027	14:56
WIG-NRCHOM	5 513,78	-0,17%	5 512,88	5 546,65	5 489,56	5 522,90	5 575 689	14:56
WIG-PALIWA	9 269,67	-0,19%	9 255,26	9 329,38	9 242,12	9 287,57	74 802 397	14:56
WIG-Poland	113 155,13	0,24%	113 155,13	113 155,13	113 155,13	112 883,68	865 960 043	11:15
WIG-SPOZYW	2 912,84	0,64%	2 913,61	2 917,84	2 896,87	2 894,40	722 141	14:56
WIG20lev	605,63	0,67%	599,25	611,91	595,90	601,58	732 687 225	14:56
WIG20short	2 854,45	-0,32%	2 869,62	2 877,61	2 839,50	2 863,50	732 687 225	14:56
GPWB-B1Y3Y	1 269,07	-0,01%	1 269,07	1 269,07	1 269,07	1 269,23	-	10:15
GPWB-B1Y4Y	1 273,25	-0,02%	1 273,25	1 273,25	1 273,25	1 273,48	-	10:15
GPWB-B1Y5Y	1 277,96	-0,01%	1 277,96	1 277,96	1 277,96	1 278,12	-	10:15
GPWB-B3Y5Y	1 289,45	-0,01%	1 289,45	1 289,45	1 289,45	1 289,60	-	10:15
GPWB-B5Y	1 284,82	0,00%	1 284,82	1 284,82	1 284,82	1 284,87	-	10:15
GPWB-BWZ	1 275,26	0,02%	1 275,26	1 275,26	1 275,26	1 275,01	-	10:15
INNOVATOR	1 747,16	-0,26%	1 747,16	1 747,16	1 747,16	1 751,68	192 627 947	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	102 522 151	11:00
mWIG40TR	12 416,07	-0,49%	12 451,37	12 474,26	12 392,79	12 477,73	102 392 153	14:56
mWIG40TRlv	19 555,35	-1,00%	19 667,11	19 739,59	19 481,64	19 752,97	102 392 153	14:56
mWIG40TRsh	2 331,36	0,52%	2 324,80	2 335,68	2 320,54	2 319,33	102 392 153	14:56
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	35 927 790	11:00
sWIG80TR	45 430,03	-0,04%	45 473,59	45 587,20	45 430,03	45 449,60	35 732 910	14:56
WIG140	2 098,65	0,14%	2 089,76	2 108,02	2 087,04	2 095,64	870 812 288	14:56
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	733 623 535	11:00
WIG20TR	6 362,06	0,34%	6 328,29	6 395,13	6 310,77	6 340,31	732 687 225	14:56
WIG20TRlev	5 569,55	0,67%	5 510,62	5 627,27	5 480,05	5 532,26	732 687 225	14:56
WIG20TRsht	2 670,66	-0,32%	2 684,93	2 692,34	2 656,69	2 679,20	732 687 225	14:56
WIG30TR	8 050,11	0,26%	8 004,80	8 092,51	7 991,59	8 029,08	791 795 898	14:56
WIG-CEE	2 467,12	-0,73%	2 467,12	2 467,12	2 467,12	2 485,30	1 237 295	11:15
WIGdiv	2 371,20	-0,09%	2 368,51	2 381,61	2 363,72	2 373,22	189 881 209	14:56
WIGdivplus	2 209,37	0,40%	2 196,66	2 221,12	2 191,73	2 200,63	407 936 519	14:56
WIG.GAMES	17 539,03	-0,14%	17 561,76	17 646,15	17 485,11	17 564,40	16 929 964	14:56
WIG-GORNIC	4 443,62	0,49%	4 408,18	4 458,82	4 388,99	4 422,11	31 590 337	14:56
WIG-GRY	21 663,43	0,03%	21 570,34	21 870,03	21 509,09	21 657,05	20 624 969	14:56
WIGind	17 182,77	0,04%	17 156,85	17 251,00	17 132,63	17 175,17	14 404 667	14:56
WIG-LEKI	3 444,88	-0,68%	3 494,71	3 494,71	3 422,89	3 468,34	1 480 152	14:56
WIGmed	19 548,98	-0,10%	19 661,13	19 690,69	19 540,32	19 568,37	15 048 021	14:56
WIG-MOTO	8 398,42	-0,79%	8 465,55	8 473,95	8 369,52	8 465,55	1 544 926	14:56
WIG.MS-BAS	17 517,51	0,00%	17 534,90	17 644,56	17 450,80	17 517,51	55 025 580	14:56
WIG.MS-ECM	8 971,09	0,28%	8 910,50	8 994,32	8 876,32	8 946,40	138 413 525	14:56
WIG.MS-FIN	21 165,70	0,12%	21 083,75	21 332,96	21 071,86	21 140,95	248 743 304	14:56
WIG-ODZIEZ	12 134,62	2,51%	11 834,84	12 194,75	11 777,61	11 838,01	147 001 367	14:56
WIGtechTR	18 376,57	0,03%	18 340,90	18 447,25	18 320,02	18 370,55	61 185 484	14:56
WIG-Ukrain	522,83	0,03%	522,83	522,83	522,83	522,68	605 691	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4200	-1,22%	2,4100	2,4500	2,4100	15 148	36 694	14:30	Reklama
08OCTAVA (08N)	(0,7400)	-	-	-	-	-	-	11:30
11BIT (11B)	188,6000	0,32%	188,5000	189,6000	188,0000	2 402	452 875	14:55
3RGAMES (3RG)	0,9640	-5,49%	1,0200	1,0250	0,9300	466 773	457 306	14:56
4MASS (4MS)	4,5600	-2,04%	4,5850	4,6750	4,5600	10 723	49 106	14:48
ABPL (ABE)	94,6000	0,00%	94,6000	95,7000	94,5000	852	80 838	14:55
ACAUTOGAZ (ACG)	26,9000	-1,10%	27,2000	27,2000	26,8000	3 353	90 654	14:56
ACTION (ACT)	26,5000	1,92%	26,1000	26,9500	26,0500	4 673	123 329	14:55
ADIUVO (ADV)	0,8280	1,22%	0,8180	0,8320	0,8160	19 662	16 108	14:08
AGORA (AGO)	9,2000	-1,92%	9,2600	9,3400	9,1200	10 725	98 278	14:51
AGROTON (AGT)	5,0000	-2,34%	5,1200	5,1600	4,9000	2 865	14 633	14:28
AIGAMES (ALG)	0,8880	-2,20%	0,8880	0,8880	0,8880	300	266	10:16
AILLERON (ALL)	20,5000	2,50%	20,0000	20,7000	19,9400	4 140	84 350	14:49
AIRWAY (AWM)	0,4205	-1,06%	0,4245	0,4340	0,4170	423 023	180 470	14:54
ALIOR (ALR)	102,1000	-0,87%	103,2000	103,7000	101,7000	154 233	15 869 457	14:56
ALLEGRO (ALE)	37,4850	1,61%	36,6600	37,5700	36,6550	2 139 623	79 698 029	14:56
ALTA (AAT)	2,1300	-0,47%	2,0800	2,1300	2,0800	470	996	11:59
ALTUSTFI (ALI)	1,8900	0,00%	1,8900	1,8900	1,8600	8 520	16 018	14:01
AMBRA (AMB)	21,0000	-1,18%	21,1500	21,1500	20,7500	7 016	147 189	14:56
AMICA (AMC)	57,2000	-1,04%	57,1000	58,1000	57,1000	1 780	102 041	14:51
AMPLI (APL)	0,9500	0,00%	0,9500	0,9500	0,9500	527	501	11:30
AMREST (EAT)	14,8600	-0,13%	14,9400	15,0600	14,8000	37 288	556 980	14:46
ANSWEAR (ANR)	28,2500	0,18%	28,2000	28,3500	27,9500	6 152	172 957	14:56
APATOR (APT)	21,8000	2,83%	21,2000	21,8000	20,8000	29 998	645 945	14:49
APLISENS (APN)	18,4500	-3,40%	19,0000	19,0000	18,4500	64	1 211	14:12
APSENERGY (APE)	3,0000	1,01%	3,0000	3,1800	2,9000	17 033	50 896	14:31
ARCHICOM (ARH)	49,2000	-1,60%	49,1000	49,8000	49,0000	60 410	2 972 127	12:45
ARCTIC (ATC)	11,4200	0,88%	11,3000	11,4800	11,2200	17 389	197 093	14:56
ARLEN (ARL)	38,7450	3,60%	37,7500	38,7650	37,7500	149 985	5 754 829	14:56
ARTIFEX (ART)	15,3000	0,53%	15,2200	15,3000	15,2200	2 553	38 934	14:02
ASBIS (ASB)	27,7800	-0,07%	27,8000	28,1600	27,5800	55 386	1 538 554	14:55
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:57
ASSECOBS (ABS)	88,4000	-0,23%	88,6000	88,6000	88,0000	992	87 440	14:53
ASSECOPOL (ACP)	203,0000	-2,50%	207,8000	208,0000	202,4000	27 681	5 682 025	14:56
ASSECOSEE (ASE)	75,6000	-0,53%	76,0000	76,0000	75,4000	658	49 778	14:52
ASTARTA (AST)	48,1500	1,37%	47,7500	48,3000	47,7500	5 147	248 070	14:39
ATAL (1AT)	56,6000	-0,70%	57,0000	58,0000	56,1000	4 876	278 038	14:52
ATENDE (ATD)	3,2700	2,19%	3,2000	3,2700	3,2000	16 797	54 680	14:52
ATLANTAPL (ATP)	16,9000	-0,29%	16,5000	17,3000	16,0000	1 165	19 227	10:59
ATLANTIS (ATS)	2,0700	-5,05%	2,1800	2,1800	2,0700	299	626	14:13
ATMGRUPA (ATG)	3,8500	-0,52%	3,9000	4,0600	3,8500	78 030	309 933	14:48
ATREM (ATR)	44,0000	-2,00%	44,8000	44,9000	42,7000	3 756	164 827	14:53
AUTOPARTN (APR)	20,2000	0,00%	20,3500	20,3500	20,2000	15 268	309 427	14:45
BBIDEV (BBD)	5,5000	0,00%	5,3500	5,5000	5,3500	532	2 899	13:29
BENEFIT (BFT)	3 370,0000	-0,30%	3 375,0000	3 400,0000	3 325,0000	1 823	6 144 165	14:54
BEST (BST)	(26,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,3000	-0,93%	5,3500	5,3500	5,3000	261	1 395	09:25
BIGCHEESE (BCS)	14,9000	0,95%	14,7600	15,0000	14,7600	6 611	98 463	14:33
BIOCELTIX (BCX)	104,6000	-1,32%	106,0000	107,2000	104,4000	1 642	173 022	14:56
BIOMAXIMA (BMX)	13,4000	-0,74%	13,5000	13,5000	13,3500	1 991	26 762	14:14
BIOMEDLUB (BML)	4,9450	-0,50%	4,9700	5,0200	4,9450	25 616	127 181	14:56
BIOPLANET (BIP)	16,7500	-2,05%	17,2000	17,2000	16,7000	210	3 607	10:16
BIOTON (BIO)	4,5500	-2,15%	4,6800	4,7000	4,5100	89 638	412 641	14:54
BLOOBER (BLO)	30,0000	0,67%	29,8000	30,6500	29,5000	17 828	535 705	14:56
BNPPPL (BNP)	104,0000	-0,48%	104,0000	104,5000	103,5000	5 804	603 850	14:42
BOGDANKA (LWB)	24,3500	0,00%	24,2000	24,5000	24,2000	5 880	142 855	14:33
BOOMBIT (BBT)	6,9000	2,07%	6,7800	6,9000	6,7800	315	2 158	14:37
BORYSZEW (BRS)	6,1000	0,00%	6,1200	6,1400	6,0600	20 238	123 524	14:55
BOS	10,4200	0,58%	10,3800	10,4800	10,3000	3 750	38 986	14:11
BOWIM (BOW)	4,4000	-1,12%	4,4700	4,4700	4,4000	6 915	30 554	14:32
BRAND24 (B24)	56,2000	-0,35%	56,0000	56,2000	56,0000	147	8 232	11:12
BRASTER (BRA)	#0,2460	-57,59%	-	-	-	-	-	11:50
BUDIMEX (BDX)	556,0000	-2,11%	568,0000	572,0000	549,2000	102 976	57 352 114	14:56
BUMECH (BMC)	8,4600	-1,51%	8,5900	8,5900	8,3400	5 987	50 639	14:46
CAPITAL (CPA)	0,1700	-22,73%	0,1700	0,1700	0,1700	20 570	3 497	14:56
CAPITEA (CAP)	0,4495	-1,64%	0,4500	0,4500	0,4480	79 276	35 629	14:52
CAPTORTX (CTX)	44,1000	-5,16%	46,5000	46,9000	41,9000	18 212	799 731	14:54
CASPAR (CSR)	3,9200	-0,51%	4,0000	4,0000	3,9200	52	206	12:55
CAVATINA (CAV)	14,0000	0,00%	14,0000	14,0000	13,8000	6 843	95 792	14:51
CCC	195,5000	-0,61%	197,0000	198,4000	193,5500	166 392	32 630 433	14:56
Reklama
CCENERGY (CCE)	#0,3000	-5,66%	-	-	-	-	-	14:39	Reklama
CDPROJEKT (CDR)	252,4000	0,12%	252,1000	254,8000	249,7000	56 474	14 242 865	14:56
CDRL (CDL)	10,1000	-1,94%	10,1000	10,1000	10,1000	198	2 000	10:53
CELTIC (CPD)	6,1000	1,67%	5,9800	6,1600	5,9800	4 571	27 693	14:53
CEZ	215,0000	-0,37%	215,0000	215,0000	215,0000	15	3 225	09:14
CFI	0,1520	0,00%	0,1520	0,1520	0,1520	10 000	1 520	11:30
CIGAMES (CIG)	2,8650	-1,21%	2,9000	2,9350	2,8650	157 426	454 370	14:53
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,8500	0,21%	24,1000	24,1000	23,4000	6 623	156 407	14:55
CLOUD (CLD)	47,4000	-0,21%	48,4000	48,6000	47,4000	423	20 536	14:39
COALENERG (CLE)	2,4000	-2,04%	2,4500	2,4600	2,3600	70 593	169 276	14:54
COGNOR (COG)	7,0400	-1,54%	7,1000	7,1700	7,0300	28 673	202 627	14:56
COLUMBUS (CLC)	6,7400	0,75%	6,7000	6,7500	6,6400	12 971	86 828	14:38
COMP (CMP)	264,0000	-2,22%	270,0000	270,0000	262,0000	228	60 261	14:44
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9000	3,21%	0,8540	0,9200	0,8540	52 843	46 638	14:08
CORMAY (CRM)	0,5000	0,00%	0,4950	0,5000	0,4950	3 013	1 499	13:52
CPIEUROPE (CPI)	78,1500	0,00%	78,1500	78,1500	78,1500	127	9 925	09:03
CREEPYJAR (CRJ)	490,0000	-1,80%	500,0000	504,0000	490,0000	2 104	1 049 862	14:52
CREOTECH (CRI)	293,5000	1,73%	288,5000	295,0000	286,5000	1 826	532 183	14:45
CYBERFLKS (CBF)	179,4000	8,73%	164,2000	184,0000	164,2000	50 759	8 850 693	14:56
CYFRPLSAT (CPS)	15,0650	-1,54%	15,2850	15,3000	15,0000	636 950	9 607 195	14:56
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	11:30
DADELO (DAD)	49,9000	-5,13%	52,6000	52,6000	49,3000	22 200	1 110 765	14:40
DATAWALK (DAT)	103,1400	-0,83%	104,0000	106,0800	102,1000	3 418	355 183	14:47
DBENERGY (DBE)	11,5000	1,77%	11,3000	11,8000	11,3000	154	1 787	14:28
DEBICA (DBC)	83,6000	0,12%	83,2000	83,6000	83,0000	559	46 655	14:55
DECORA (DCR)	72,0000	1,12%	71,6000	72,4000	71,0000	499	35 526	14:25
DEKPOL (DEK)	69,8000	1,16%	69,0000	69,8000	68,2000	593	40 979	14:09
DELKO (DEL)	6,8000	-0,87%	6,8600	6,8600	6,8000	1 256	8 582	14:52
DEVELIA (DVL)	8,2900	-0,12%	8,3000	8,4000	8,2500	137 752	1 142 681	14:54
DGA	18,8500	-4,07%	18,8500	18,8500	18,8500	100	1 885	11:56
DIAG (DIA)	180,4000	0,11%	180,0000	181,1000	179,1000	19 440	3 502 114	14:49
DIGITANET (DIG)	84,0000	0,24%	84,0000	85,5000	83,0000	6 072	509 520	14:56
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	500,8000	-1,42%	504,0000	504,4000	497,3000	67 126	33 598 906	14:56
DMGROUP (DMG)	3,7000	1,09%	3,6700	3,7000	3,6700	4 346	16 010	13:26
DOMDEV (DOM)	235,0000	-0,84%	236,5000	239,5000	233,0000	1 294	305 666	14:51
DRAGOENT (DGE)	21,1000	0,48%	20,4000	22,4000	20,4000	1 505	33 005	14:43
ECBSA (ECB)	33,3500	1,83%	32,7500	33,7500	32,5000	5 792	191 644	14:52
ECHO (ECH)	5,4200	1,12%	5,3600	5,4600	5,3600	13 825	75 014	14:32
EDINVEST (EDI)	6,7000	-4,01%	6,7200	6,9600	6,7000	355	2 404	14:51
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	14:38
ELEKTROTI (ELT)	51,5000	-0,19%	51,6000	52,5000	51,2000	16 086	833 028	14:56
ELKOP (EKP)	2,4400	-0,41%	2,4700	2,4700	2,3900	3 777	9 144	11:41
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,7600	-1,43%	-	-	-	-	-	12:31
ENEA (ENA)	18,9500	-0,94%	19,1300	19,2400	18,8100	53 874	1 024 200	14:56
ENELMED (ENE)	19,5000	0,00%	19,5000	19,5000	19,5000	102	1 989	13:37
ENERGA (ENG)	12,6200	-0,94%	12,7000	12,7000	12,6200	40 483	512 120	14:55
ENERGOINS (ENI)	2,2600	-1,74%	2,3200	2,3200	2,2500	6 811	15 443	14:28
ENTER (ENT)	54,5000	-0,73%	54,9000	55,0000	54,4000	6 496	355 500	14:50
EQUNICO (EQU)	0,7600	0,00%	0,7320	0,7600	0,7320	11 207	8 209	09:10
ERBUD (ERB)	33,7500	0,15%	34,4500	34,4500	33,7000	418	14 197	14:39
ERG	48,0000	0,84%	48,0000	48,0000	48,0000	349	16 752	10:23
ESOTIQ (EAH)	38,5000	0,00%	38,5000	38,9000	37,8000	2 459	94 479	14:20
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,3200	-1,14%	4,3100	4,3700	4,2100	41 672	177 853	14:28
EUROCASH (EUR)	8,2800	-1,31%	8,4300	8,4300	8,2750	96 032	798 214	14:54
EUROHOLD (EHG)	2,8200	-1,40%	2,8000	3,3000	2,8000	4 919	15 165	13:55
EUROTEL (ETL)	23,6000	-1,67%	24,1000	24,2000	23,6000	1 528	36 413	14:37
FABRITY (FAB)	28,4000	1,07%	28,1000	28,4000	28,0000	328	9 237	14:35
FASING (FSG)	12,1000	0,00%	12,1000	12,1000	12,1000	5	61	14:53
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,5000	0,00%	12,9000	12,9000	12,5000	49	613	12:00
FERRO (FRO)	34,6000	-0,86%	35,1000	35,4000	34,6000	31 871	1 113 736	14:56
FMG	120,0000	-0,83%	120,0000	120,0000	116,0000	382	45 352	12:35
FON	0,7500	-1,32%	0,7500	0,7500	0,7500	15 482	11 612	13:31
FORTE SA (FTE)	27,6000	-1,08%	28,0000	28,4000	27,6000	3 234	90 264	14:55
Reklama
GAMEOPS (GOP)	14,5000	-1,09%	14,9400	15,0000	14,4800	2 009	29 271	14:41	Reklama
GAMFACTOR (GIF)	6,7000	-0,59%	6,7400	6,8000	6,7000	6 872	46 260	14:31
GENOMTEC (GMT)	6,9700	1,16%	6,8900	7,0100	6,7700	7 255	50 252	13:53
GETIN (GTN)	0,5600	5,26%	0,5320	0,5600	0,5280	950 747	516 922	14:56
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(24,7000)	-	-	-	-	-	-	09:00
GPW	53,7500	0,19%	53,3000	54,2000	53,2000	34 511	1 859 908	14:51
GREENX (GRX)	1,8820	1,89%	1,8450	1,9030	1,8420	232 892	437 439	14:50
GRENEVIA (GEA)	2,6600	-1,12%	2,6900	2,6900	2,6500	25 654	68 293	14:51
GRODNO (GRN)	11,6000	5,94%	11,0000	11,8500	10,8500	60 039	686 178	14:55
GRUPAAZOTY (ATT)	18,9400	0,21%	18,9000	19,1700	18,8100	187 820	3 562 185	14:55
GRUPRACUJ (GPP)	65,8000	0,15%	65,6000	66,3000	65,4000	534	35 176	14:38
GTC	4,3400	0,93%	4,2900	4,3400	4,1900	42 710	179 922	14:45
HANDLOWY (BHW)	109,4000	-0,36%	109,6000	110,0000	109,0000	12 887	1 409 329	14:56
HARPER (HRP)	6,1600	-1,91%	6,2800	6,2800	6,0200	2 130	13 075	14:55
HELIO (HEL)	26,3000	-0,75%	26,5000	26,9000	26,3000	947	25 025	14:00
HERKULES (HRS)	1,2800	1,99%	1,2500	1,3600	1,2500	82 820	107 742	14:14
HUUUGE-S144 (HUGE)	19,1600	-1,34%	19,4400	19,4400	19,1200	22 284	430 033	14:54
HYDROTOR (HDR)	20,3000	-2,40%	20,8000	20,8000	20,3000	301	6 193	14:22
IALBGR (IAG)	0,2750	0,00%	0,2750	0,2750	0,2750	1 000	275	11:30
IBSM (IBS)	70,6000	-3,81%	71,0000	72,6000	70,6000	57	4 036	13:16
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,3500	0,71%	28,1000	28,3500	28,0500	833	23 484	14:37
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:31
IMCOMPANY (IMC)	27,0000	4,65%	25,8000	27,0000	25,5000	3 896	102 158	13:33
IMMOBILE (GKI)	3,4600	0,87%	3,4500	3,4800	3,3400	6 206	21 317	14:40
IMPERIO (IMP)	1,3100	0,00%	1,3100	1,3100	1,3100	5 959	7 806	09:36
IMS	3,5100	0,29%	3,5300	3,5300	3,4300	1 552	5 445	14:50
INC	2,0000	5,26%	1,9300	2,0400	1,9000	18 224	36 018	14:53
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	334,5000	-0,45%	335,5000	335,5000	331,0000	2 787	930 048	14:56
INPRO (INP)	7,1500	1,42%	7,0500	7,1500	7,0500	271	1 913	13:53
INSTALKRK (INK)	40,7000	-0,73%	40,8000	41,0000	40,7000	134	5 480	14:03
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	4,27%	2,2500	2,3500	2,1100	18 764	42 105	14:23
INTERCARS (CAR)	561,0000	-1,06%	567,0000	567,0000	557,0000	1 823	1 029 162	14:55
INTERSPPL (IPO)	0,5400	50,00%	0,3700	0,5400	0,3690	982 638	492 545	14:56
INTROL (INL)	7,5000	0,27%	7,5400	7,5400	7,4200	1 023	7 657	14:45
IPOPEMA (IPE)	2,9300	-1,01%	2,9600	2,9600	2,9300	879	2 601	11:58
IZOBLOK (IZB)	(27,0000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8800	3,47%	3,8800	3,8800	3,8800	37	144	10:59
IZOSTAL (IZS)	2,8800	-0,69%	2,9000	2,9400	2,8800	16 619	48 224	14:47
JRH	4,8700	1,04%	4,8200	4,8700	4,8100	3 833	18 465	14:53
JSW	24,8200	0,32%	25,0000	25,3000	24,7300	290 346	7 262 064	14:56
JWWINVEST (JWW)	3,0700	0,00%	3,0600	3,0700	3,0600	670	2 054	14:10
KCI	0,9100	-0,66%	0,9160	0,9200	0,9060	12 058	11 038	13:55
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	18,3600	3,15%	18,4600	19,2000	18,1200	60 628	1 121 016	14:47
KETY (KTY)	896,0000	0,67%	890,0000	904,0000	886,0000	5 871	5 256 757	14:56
KGHM (KGH)	133,6500	0,56%	132,5500	134,0000	131,5000	177 102	23 580 237	14:56
KGL	14,0000	2,94%	14,1000	14,1000	14,0000	13	182	10:34
KINOPOL (KPL)	18,1000	-1,09%	18,2000	18,2000	17,9000	2 546	45 865	14:28
KOGENERA (KGN)	61,8000	0,49%	61,5000	62,4000	61,5000	610	37 654	14:13
KOMPAP (KMP)	27,4000	5,38%	26,0000	27,4000	26,0000	470	12 292	10:17
KOMPUTRON (KOM)	5,5800	2,95%	5,5000	5,6000	5,4000	2 229	12 242	14:06
KPPD (KPD)	30,6000	0,00%	30,6000	30,6000	30,6000	33	1 010	09:00
KRAKCHEM (KCH)	0,9200	-0,86%	0,9200	0,9200	0,9200	1 119	1 029	14:50
KRKA (KRK)	854,0000	-3,17%	880,0000	880,0000	852,0000	658	563 888	14:34
KRUK (KRU)	414,4000	0,78%	411,0000	416,0000	409,6000	22 094	9 156 155	14:56
KRVITAMIN (KVT)	9,9800	-0,20%	10,0500	10,1000	9,9000	3 357	33 428	11:41
KSGAGRO (KSG)	2,9000	0,69%	2,9300	3,0000	2,8800	7 641	22 207	14:39
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,6450	0,00%	1,6450	1,6450	1,6450	153	252	10:04
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,8200	887	2 504	14:33
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	1 063	8 266	13:29
LESS (LES)	0,2410	1,26%	0,2350	0,2420	0,2350	1 600	384	12:53
LIBET (LBT)	1,4750	2,43%	1,4400	1,5250	1,4400	76 366	112 946	13:28
LOKUM (LKD)	22,3000	1,83%	21,9000	22,3000	21,9000	47	1 030	12:03
LPP	16 830,0000	4,15%	16 200,0000	16 900,0000	16 105,0000	6 406	106 527 420	14:56
Reklama
LSISOFT (LSI)	26,4000	0,76%	26,4000	26,4000	26,0000	542	14 210	14:27	Reklama
LUBAWA (LBW)	9,0100	0,90%	8,9250	9,0850	8,8500	131 680	1 180 849	14:56
MABION (MAB)	9,6400	0,00%	9,6900	9,7400	9,6300	22 129	214 584	14:29
MAKARONPL (MAK)	19,2000	-0,83%	19,3600	19,4000	19,1000	713	13 744	14:56
MANGATA (MGT)	64,6000	-0,62%	65,0000	65,6000	64,6000	346	22 422	14:50
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8000	1,56%	7,6600	7,8400	7,6600	3 920	30 633	14:13
MAXCOM (MXC)	6,2600	0,64%	6,2800	6,4000	6,1600	611	3 846	11:06
MBANK (MBK)	880,0000	0,23%	878,0000	891,4000	868,2000	6 918	6 101 863	14:56
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,3000	-0,33%	30,4000	30,7000	30,3000	582	17 655	14:13
MDIENERGIA (MDI)	1,0800	-2,26%	1,1050	1,1050	1,0750	1 523	1 640	14:08
MEDICALG (MDG)	34,7500	-0,43%	34,9000	35,8000	34,5000	61 690	2 169 063	14:55
MEDINICE (ICE)	7,8700	-0,38%	7,9000	7,9000	7,8000	1 164	9 172	13:46
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	30,9000	0,00%	30,9000	30,9000	30,4000	84	2 588	12:33
MERCATOR (MRC)	47,4000	0,32%	47,5000	47,8500	47,1500	1 741	82 902	14:55
MERCOR (MCR)	26,0000	-0,38%	26,1000	26,2000	25,9000	240	6 253	14:20
MEXPOLSKA (MEX)	3,6800	1,66%	3,7600	3,7600	3,6800	32	118	13:42
MFO	32,8000	-0,61%	32,8000	33,0000	32,7000	1 481	48 564	13:44
MILKILAND (MLK)	1,9900	4,19%	1,9500	2,0100	1,9400	25 113	49 347	13:35
MILLENNIUM (MIL)	14,9100	-0,86%	14,9500	15,0400	14,7000	565 229	8 397 163	14:56
MIRACULUM (MIR)	0,8500	0,00%	0,8560	0,8560	0,8500	1 080	924	12:38
MIRBUD (MRB)	13,7700	-1,29%	14,0200	14,0200	13,7400	78 216	1 086 159	14:55
MLPGROUP (MLG)	80,2000	-0,25%	78,2000	80,2000	78,2000	9	715	12:20
MLSYSTEM (MLS)	16,1400	-0,98%	16,0400	16,3400	16,0000	4 324	70 044	14:51
MOBRUK (MBR)	286,5000	-0,17%	287,0000	295,5000	285,0000	4 630	1 338 282	14:56
MOJ	1,3700	-5,52%	1,3700	1,3700	1,3700	8	11	11:10
MOL	32,5400	0,06%	32,5600	32,7800	32,2400	1 454	47 274	14:42
MOLECURE (MOC)	8,7000	3,57%	8,7900	9,0600	8,4300	161 851	1 418 092	14:48
MONNARI (MON)	5,0600	-0,39%	5,0600	5,0800	5,0000	6 913	34 766	14:29
MOSTALPLC (MSP)	15,2500	-0,65%	15,2500	15,2500	15,2500	4	61	09:03
MOSTALWAR (MSW)	7,7600	0,26%	7,8200	7,8200	7,7600	67	522	14:53
MOSTALZAB (MSZ)	6,2600	0,48%	6,2300	6,3000	6,1700	37 151	232 539	14:45
MOVIEGAME (MOV)	13,6800	-0,29%	13,7400	13,7400	13,3400	1 948	26 354	14:46
MURAPOL (MUR)	40,0000	0,50%	39,8000	40,3000	39,7500	4 790	191 739	14:56
MUZA (MZA)	(12,8000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4800	0,00%	3,4800	3,4800	3,4800	2	7	09:02
NANOGROUP (NNG)	2,5050	-0,79%	2,5200	2,5600	2,5000	6 979	17 721	14:44
NEUCA (NEU)	666,0000	0,30%	670,0000	677,0000	664,0000	734	490 788	14:56
NEWAG (NWG)	70,0000	-1,41%	70,9000	70,9000	70,0000	1 888	132 681	14:52
NEXITY (NXG)	2,4200	-8,33%	2,6800	2,6800	2,4200	2 246	5 548	14:45
NOCTILUCA (NCL)	101,5000	0,00%	101,5000	101,5000	100,0000	468	47 235	13:40
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3280	2,15%	1,3200	1,3280	1,3000	28 032	36 912	14:56
NOVITA (NVT)	99,0000	0,00%	100,0000	100,0000	99,0000	43	4 298	11:07
NTCAPITAL (NTC)	0,6220	-2,81%	0,6500	0,6520	0,6220	5 298	3 352	13:45
NTTSYSTEM (NTT)	11,1000	0,00%	11,1000	11,1500	10,7500	1 086	12 007	12:29
ODLEWNIE (ODL)	9,0400	0,22%	9,0400	9,0400	8,9000	5 681	51 185	14:51
ONDE (OND)	10,0000	-0,40%	10,0400	10,0800	10,0000	3 156	31 677	14:54
ONESANO (ONO)	0,9000	-0,44%	0,9000	0,9000	0,8980	15 740	14 141	14:54
OPONEO.PL (OPN)	92,0000	0,00%	92,0000	92,6000	91,6000	2 441	224 572	14:44
OPTEAM (OPM)	3,8400	0,00%	3,7400	3,8400	3,7400	53	203	11:55
ORANGEPL (OPL)	8,8840	0,73%	8,8800	8,9300	8,7380	441 175	3 904 685	14:56
ORCOGROUP (OPG)	4,4200	2,31%	4,4200	4,4200	4,4200	20	88	14:56
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	96	3 629	11:30
OTLOG (OTS)	14,5600	-0,82%	14,6800	14,6800	14,1400	953	13 568	14:14
OTMUCHOW (OTM)	5,0600	0,40%	5,0600	5,0600	5,0600	3	15	09:00
PAMAPOL (PMP)	2,5100	-0,79%	2,5200	2,5200	2,5100	225	565	12:31
PANOVA (NVA)	16,0000	-1,23%	16,0000	16,0000	16,0000	89	1 424	14:08
PASSUS (PAS)	61,2000	0,00%	61,6000	63,6000	61,0000	3 960	246 743	14:32
PATENTUS (PAT)	3,6300	2,25%	3,5000	3,6300	3,4500	6 466	22 706	14:53
PBG	#0,0200	11,11%	-	-	-	-	-	14:30
PBSFINANSE (PBF)	#0,4400	-20,00%	-	-	-	-	-	13:19
PCCEXOL (PCX)	2,5300	-2,69%	2,5600	2,5900	2,5300	12 755	32 522	14:29
PCCROKITA (PCR)	69,1000	-0,58%	69,5000	69,5000	69,1000	1 113	77 053	14:39
PCFGROUP (PCF)	5,5300	9,29%	5,0600	6,0100	5,0000	187 026	1 062 905	14:56
PEKABEX (PBX)	17,1500	-0,87%	17,2000	17,3500	17,0000	1 019	17 482	12:26
PEKAO (PEO)	202,5000	0,05%	202,4000	205,4000	201,2000	221 937	45 187 487	14:56
PEPCO (PCO)	22,9400	1,77%	22,5500	23,0500	22,5500	819 487	18 737 894	14:56
Reklama
PEPEES (PPS)	0,9650	-1,03%	0,9650	0,9650	0,9650	502	484	11:06	Reklama
PGE	12,0850	0,29%	12,2000	12,2800	12,0250	1 491 741	18 148 589	14:56
PGFGROUP (PGV)	0,4860	-2,61%	0,4870	0,5160	0,4660	97 711	47 514	13:48
PHARMENA (PHR)	3,5000	-1,13%	3,5500	3,5600	3,5000	1 180	4 150	14:00
PHN	9,9200	-0,60%	9,9000	9,9800	9,9000	359	3 560	14:17
PHOTON (PEN)	3,0400	-4,10%	3,1000	3,1500	3,0400	4 611	14 159	14:56
PKNORLEN (PKN)	84,6700	-0,18%	85,0000	85,2800	84,1400	877 676	74 430 752	14:56
PKOBP (PKO)	81,9000	-0,19%	82,4000	82,4000	81,6000	1 523 973	125 134 486	14:56
PKPCARGO (PKP)	15,6500	-0,38%	15,7800	15,9100	15,5800	36 051	566 624	14:56
PLAYWAY (PLW)	280,5000	0,18%	281,0000	285,0000	280,0000	1 058	299 203	14:50
PLAZACNTR (PLZ)	2,9000	-7,94%	3,1600	3,1600	2,8500	67 108	195 822	14:44
PMPG (PGM)	2,3000	4,07%	2,2100	2,3000	2,2100	227	504	12:34
POLENERGIA (PEP)	60,8000	0,66%	61,0000	61,0000	60,2000	854	51 943	14:53
POLICE (PCE)	9,0400	1,35%	9,0400	9,0400	9,0400	15	136	09:27
POLIMEXMS (PXM)	4,6750	0,00%	4,6500	4,7100	4,5550	100 849	467 891	14:51
POLTREG (PTG)	32,5000	1,56%	32,0000	32,7000	31,5000	76	2 437	13:31
POLWAX (PWX)	1,5800	-1,25%	1,6000	1,6050	1,5650	11 846	18 817	14:43
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	23,3000	0,00%	23,3000	23,3000	23,3000	1	23	09:00
PROJPRZEM (PJP)	17,3000	1,76%	17,3000	17,3000	17,3000	1	17	09:00
PROTEKTOR (PRT)	1,1800	5,36%	1,1800	1,1800	1,1800	13 578	16 022	14:50
PTWP (PTW)	107,0000	0,00%	107,0000	107,0000	107,0000	10	1 070	09:00
PULAWY (ZAP)	50,0000	-0,79%	50,2000	51,2000	50,0000	1 131	57 284	14:33
PURE (PUR)	8,0450	-2,48%	8,3000	8,4800	7,8700	117 858	969 965	14:56
PZU	62,9800	0,93%	62,4000	63,3400	62,1000	764 761	48 072 688	14:56
QNATECHNO (QNA)	28,1000	0,36%	28,2000	28,2000	28,1000	5	141	12:09
QUANTUM (QNT)	#28,0000	2,19%	-	-	-	-	-	13:48
QUERCUS (QRS)	11,4500	1,78%	11,5000	11,5000	11,3000	508 952	5 827 326	14:46
RAEN (RAE)	0,3380	1,05%	0,3320	0,3405	0,3280	78 613	26 381	14:55
RAFAMET (RAF)	69,0000	0,73%	68,0000	69,0000	66,5000	492	32 884	11:12
RAINBOW (RBW)	129,8000	-0,15%	131,5000	131,5000	128,9000	46 401	6 021 851	14:55
RANKPROGR (RNK)	4,8200	-0,62%	4,7900	4,8200	4,7900	4 789	23 009	14:20
RAWLPLUG (RWL)	16,3500	2,19%	16,0500	16,3500	16,0500	51	829	12:54
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	12:21
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	0,0700	20,69%	0,0700	0,0700	0,0700	9 650	676	13:00
REINO (RNC)	0,9950	-5,24%	1,0300	1,0700	0,9950	21	21	11:20
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1200	855	4 389	11:02
REMAK (RMK)	12,8500	-1,15%	13,0000	13,0000	12,8500	72	926	13:48
RENDER (RND)	(80,0000)	-	-	-	-	-	-	09:00
ROPCZYCE (RPC)	27,3000	0,00%	27,5000	27,5000	27,3000	12	329	11:06
RYVU (RVU)	30,9500	-0,64%	31,1500	31,5000	30,8500	11 452	356 407	14:42
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	13:36
SANOK (SNK)	23,3000	-0,43%	23,4000	23,5000	23,2000	4 977	115 979	14:39
SANPL (SPL)	540,4000	0,93%	538,0000	548,0000	531,0000	18 890	10 206 002	14:55
SANTANDER (SAN)	32,4000	-2,73%	33,8800	33,8800	32,3300	8 583	279 780	13:38
SANWIL (SNW)	1,3500	-1,82%	1,3450	1,4000	1,3450	47 585	66 525	14:23
SCPFL (SCP)	158,0000	0,00%	158,4000	158,4000	156,0000	209	32 876	13:25
SECOGROUP (SWG)	(28,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4600	0,24%	8,4600	8,4600	8,3600	4 258	35 906	14:31
SELENAFM (SEL)	35,1000	-0,28%	35,2000	35,2000	35,1000	49	1 723	11:36
SELVITA (SLV)	35,0000	-1,41%	35,9000	35,9000	34,8000	25 786	910 590	14:51
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	1,05%	0,4750	0,4800	0,4700	7 168	3 371	12:02
SHOPER (SHO)	48,5000	1,04%	47,9000	48,9000	47,9000	64 989	3 150 976	14:46
SILVAIR-REGS (SVRS)	5,5000	0,00%	5,4500	5,5000	5,4000	21 520	118 210	10:23
SILVANO (SFG)	5,4000	0,75%	5,4000	5,4000	5,4000	29	157	13:58
SIMFABRIC (SIM)	1,6760	-1,99%	1,6660	1,6760	1,6660	5 038	8 403	12:42
SKARBIEC (SKH)	27,6000	-1,43%	27,6000	27,6000	27,6000	53	1 463	13:54
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,4000	5,51%	76,2000	80,8000	75,6000	765	58 392	14:00
SOHODEV (SHD)	(0,3800)	-	-	-	-	-	-	11:30
SONEL (SON)	17,8000	-0,84%	17,6000	17,8500	17,5000	308	5 428	14:53
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	614,0000	0,00%	628,0000	628,0000	612,0000	69	42 420	14:47
STALEXP (STX)	3,1550	1,28%	3,1100	3,1600	3,1050	57 849	181 750	14:46
STALPROD (STP)	251,0000	-1,18%	251,0000	254,0000	251,0000	63	15 834	12:48
STALPROFI (STF)	8,5000	-0,23%	8,5400	8,6000	8,5000	5 415	46 190	14:41
STAPORKOW (ZUK)	3,0600	-1,29%	3,0600	3,0600	3,0600	347	1 062	12:52
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	11:30	Reklama
SUNEX (SNX)	7,4500	1,50%	7,3300	7,7600	7,2100	48 957	360 073	14:51
SYGNITY (SGN)	118,0000	1,72%	116,0000	118,0000	116,0000	877	103 068	14:56
SYNEKTIK (SNT)	214,4000	0,19%	215,0000	216,6000	211,0000	14 825	3 172 904	14:55
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:02
TARCZYNSKI (TAR)	119,0000	0,85%	118,0000	119,0000	118,0000	86	10 190	13:39
TATRY (TMR)	92,0000	-2,65%	94,5000	94,5000	92,0000	26	2 432	14:24
TAURONPE (TPE)	8,3300	-0,83%	8,4000	8,4700	8,3140	602 042	5 038 843	14:56
TBULL (TBL)	(4,1600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,2200	0,32%	6,2200	6,2200	6,2200	2	12	10:14
TERMOREX (TRR)	0,7100	0,00%	0,7100	0,7100	0,7100	130	92	11:32
TESGAS (TSG)	2,2000	-2,65%	2,2600	2,2600	2,2000	2 401	5 321	10:38
TEXT (TXT)	59,4500	-0,50%	60,0000	60,2500	59,0000	60 164	3 587 615	14:56
TORPOL (TOR)	39,9000	-0,25%	40,2000	40,2000	39,4000	3 217	128 483	14:28
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	12:18
TOYA (TOA)	10,2000	-0,58%	10,3000	10,3800	10,2000	36 874	379 859	14:55
TRAKCJA (TRK)	2,3600	-0,42%	2,3800	2,3850	2,3200	225 482	530 437	14:43
TRANSPOL (TRN)	4,0200	0,50%	4,1800	4,1800	4,0200	231	930	12:31
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	80,9000	1,13%	80,2000	81,0000	79,9000	16 803	1 351 083	14:55
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,6500	-0,85%	11,7500	11,7500	11,2500	1 304	15 166	13:52
UNFOLD (UNF)	1,1000	-1,79%	1,1300	1,2400	1,1000	24 683	29 138	14:54
UNIBEP (UNI)	11,0000	-1,79%	11,2000	11,2000	11,0000	4 232	46 724	14:40
UNICREDIT (UCG)	272,2000	-0,11%	273,0000	273,0000	272,2000	34	9 258	09:47
UNIMA (U2K)	8,8600	-1,12%	8,7800	8,8600	8,4000	4 161	35 986	14:03
UNIMOT (UNT)	150,0000	-1,19%	153,6000	153,6000	149,0000	2 557	384 399	14:49
URTESTE (URT)	52,4000	0,00%	52,4000	52,4000	52,4000	1	52	09:12
VERCOM (VRC)	126,8000	3,09%	123,4000	127,0000	123,2000	5 749	720 585	14:56
VIGOPHOTN (VGO)	450,0000	-0,88%	454,0000	454,0000	450,0000	160	72 040	13:26
VINDEXUS (VIN)	11,6000	-2,11%	11,6500	11,8000	11,5000	3 184	36 991	14:18
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	13:53
VIVID (VVD)	0,5560	0,00%	0,5460	0,5580	0,5400	5 064	2 763	13:58
VOTUM (VOT)	45,6000	1,11%	44,8000	45,8000	44,8000	5 345	243 168	14:51
VOXEL (VOX)	179,2000	2,40%	178,0000	180,0000	175,4000	913	163 581	14:53
VRG	4,2700	2,40%	4,1700	4,3000	4,1700	96 754	410 396	14:27
WARIMPEX (WXF)	2,6100	-1,14%	2,6400	2,6400	2,5800	4 202	10 956	14:35
WASKO (WAS)	1,8000	-0,55%	1,7950	1,8000	1,7950	89	160	13:21
WAWEL (WWL)	640,0000	-0,62%	648,0000	648,0000	640,0000	53	33 948	14:38
WIELTON (WLT)	6,4600	0,94%	6,3700	6,5000	6,3700	130 928	846 125	14:52
WIKANA (WIK)	(7,2000)	-	-	-	-	-	-	09:00
WIRTUALNA (WPL)	76,2000	-1,68%	78,0000	78,0000	76,2000	15 717	1 210 972	14:56
WITTCHEN (WTN)	18,2800	-0,33%	18,3400	18,4600	18,0600	5 396	98 983	14:54
XPLUS (XPL)	3,6600	-1,08%	3,7200	3,7200	3,6600	505	1 855	11:20
XTPL (XTP)	82,1000	-2,15%	83,8000	84,6000	82,1000	155	13 041	13:16
XTRADEBDM (XTB)	74,8800	1,24%	74,0000	75,2600	73,5000	197 596	14 755 400	14:56
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,0600	0,05%	21,1700	21,2200	20,9400	274 034	5 786 718	14:56
ZAMET (ZMT)	0,8280	-1,19%	0,8380	0,8380	0,8280	3 431	2 850	14:45
ZEPAK (ZEP)	23,2000	-1,90%	23,5000	23,7500	23,2000	12 785	298 862	14:45
ZREMB (ZRE)	7,2000	-2,57%	7,3900	7,3900	7,1900	23 069	166 779	14:56
ZUE	9,9600	0,40%	9,9800	9,9800	9,9000	1 580	15 708	14:27

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.