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	106 543,05	-0,03%	107 201,70	107 266,02	106 327,94	106 574,64	807 679 141	15:09
WIG20	2 879,16	-0,04%	2 895,72	2 901,83	2 870,53	2 880,23	684 102 294	15:24
WIG30	3 723,16	0,10%	3 742,85	3 747,27	3 708,77	3 719,38	749 029 013	15:24
mWIG40	7 952,12	0,41%	7 952,38	7 966,45	7 915,89	7 919,81	103 947 675	15:09
sWIG80	29 004,08	-0,16%	29 084,32	29 105,85	29 004,08	29 051,21	29 625 054	15:09
WIG-BANKI	17 752,70	-0,25%	17 936,49	17 941,92	17 706,84	17 798,02	241 571 294	15:09
WIG-BUDOW	8 053,98	-0,43%	8 115,29	8 170,08	8 053,30	8 088,46	17 413 606	15:09
WIG-CHEMIA	8 019,76	0,05%	7 979,93	8 022,64	7 851,77	8 015,41	3 073 662	15:09
WIG-ENERG	4 323,55	0,82%	4 301,34	4 334,51	4 282,67	4 288,38	24 557 188	15:09
WIG-INFO	9 860,73	0,92%	9 818,09	9 922,15	9 797,45	9 770,42	12 901 522	15:09
WIG-MEDIA	7 044,06	0,10%	7 019,60	7 054,45	6 966,50	7 036,93	1 136 699	15:09
WIG-NRCHOM	5 451,20	-0,87%	5 502,43	5 502,43	5 439,41	5 499,00	2 642 673	15:09
WIG-PALIWA	9 022,95	-0,59%	9 144,80	9 177,62	9 012,22	9 076,94	114 311 716	15:09
WIG-Poland	111 230,49	-0,08%	111 230,49	111 230,49	111 230,49	111 323,39	767 208 036	11:15
WIG-SPOZYW	2 879,34	-0,55%	2 899,75	2 906,87	2 878,07	2 895,24	425 224	15:09
WIG20lev	570,65	-0,27%	578,26	580,69	568,26	572,19	662 987 839	15:09
WIG20short	2 941,07	0,15%	2 921,53	2 947,21	2 915,30	2 936,52	662 987 839	15:09
GPWB-B1Y3Y	1 270,20	0,03%	1 270,20	1 270,20	1 270,20	1 269,80	-	10:15
GPWB-B1Y4Y	1 274,38	0,04%	1 274,38	1 274,38	1 274,38	1 273,91	-	10:15
GPWB-B1Y5Y	1 279,11	0,05%	1 279,11	1 279,11	1 279,11	1 278,50	-	10:15
GPWB-B3Y5Y	1 290,65	0,06%	1 290,65	1 290,65	1 290,65	1 289,88	-	10:15
GPWB-B5Y	1 285,82	0,09%	1 285,82	1 285,82	1 285,82	1 284,69	-	10:15
GPWB-BWZ	1 276,73	0,01%	1 276,73	1 276,73	1 276,73	1 276,60	-	10:15
INNOVATOR	1 699,51	-0,29%	1 699,51	1 699,51	1 699,51	1 704,38	192 540 456	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	103 969 809	11:00
mWIG40TR	12 343,60	0,41%	12 344,00	12 365,84	12 287,35	12 293,44	103 947 675	15:09
mWIG40TRlv	19 305,13	0,80%	19 306,38	19 374,43	19 129,88	19 151,26	103 947 675	15:09
mWIG40TRsh	2 347,40	-0,38%	2 347,33	2 358,19	2 343,14	2 356,43	103 947 675	15:09
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	29 627 967	11:00
sWIG80TR	44 934,98	-0,16%	45 059,30	45 092,66	44 934,98	45 007,99	29 625 054	15:09
WIG140	2 065,97	-0,03%	2 078,96	2 080,25	2 061,71	2 066,64	795 763 637	15:09
WIG20dvp	85,90	0,00%	85,90	85,90	85,90	85,90	663 257 602	11:00
WIG20TR	6 245,35	-0,13%	6 286,90	6 300,24	6 232,30	6 253,35	662 987 839	15:09
WIG20TRlev	5 358,90	-0,27%	5 430,30	5 453,23	5 336,47	5 373,31	662 987 839	15:09
WIG20TRsht	2 722,35	0,15%	2 704,29	2 728,02	2 698,49	2 718,19	662 987 839	15:09
WIG30TR	7 899,93	-0,03%	7 951,96	7 961,36	7 879,56	7 902,10	724 372 807	15:09
WIG-CEE	2 448,75	-0,03%	2 448,75	2 448,75	2 448,75	2 449,45	560 386	11:15
WIGdiv	2 341,44	0,15%	2 348,39	2 353,64	2 339,62	2 337,82	183 264 761	15:09
WIGdivplus	2 174,44	-0,29%	2 189,52	2 193,82	2 172,73	2 180,67	349 093 977	15:09
WIG.GAMES	17 369,17	0,03%	17 439,30	17 678,53	17 333,70	17 363,68	24 357 035	15:09
WIG-GORNIC	4 216,73	0,11%	4 244,51	4 256,39	4 184,31	4 212,21	42 782 790	15:09
WIG-GRY	21 117,95	-0,70%	21 376,51	21 672,95	21 027,16	21 266,57	26 795 906	15:09
WIGind	17 013,06	-0,93%	17 181,67	17 206,17	16 978,37	17 172,89	17 936 718	15:09
WIG-LEKI	3 377,53	-0,11%	3 404,08	3 419,10	3 368,05	3 381,26	475 546	15:09
WIGmed	19 313,87	0,13%	19 439,09	19 439,09	19 302,61	19 288,99	8 512 749	15:09
WIG-MOTO	8 395,64	-0,27%	8 533,55	8 534,86	8 380,97	8 418,38	855 869	15:09
WIG.MS-BAS	16 910,17	0,60%	16 843,13	16 958,10	16 764,15	16 810,02	64 576 473	15:09
WIG.MS-ECM	8 677,46	0,78%	8 622,23	8 680,24	8 560,26	8 610,37	109 608 812	15:09
WIG.MS-FIN	20 697,22	0,58%	20 779,14	20 786,99	20 562,10	20 577,92	279 682 415	15:09
WIG-ODZIEZ	11 708,07	-1,15%	11 868,08	11 932,41	11 681,82	11 844,48	68 754 702	15:09
WIGtechTR	18 065,48	0,02%	18 138,51	18 163,26	18 024,97	18 061,93	55 231 762	15:09
WIG-Ukrain	531,79	0,84%	531,79	531,79	531,79	527,35	492 686	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4500	-1,21%	2,4500	2,4700	2,4500	511	1 252	11:17	Reklama
08OCTAVA (08N)	0,7450	0,00%	0,7450	0,7450	0,7450	4	3	15:00
11BIT (11B)	186,3000	1,25%	184,0000	190,0000	184,0000	8 156	1 528 586	15:03
3RGAMES (3RG)	0,9320	5,91%	0,8540	0,9380	0,8540	139 350	126 823	15:02
4MASS (4MS)	4,4150	0,57%	4,3350	4,4400	4,3300	24 835	109 047	13:59
ABPL (ABE)	96,3000	2,23%	95,5000	96,8000	95,0000	958	91 807	14:36
ACAUTOGAZ (ACG)	25,9000	-0,77%	26,5000	26,5000	25,8000	2 876	74 792	14:46
ACTION (ACT)	25,8000	-0,19%	25,4500	25,8000	25,3000	4 622	118 113	13:54
ADIUVO (ADV)	0,7720	-3,74%	0,7980	0,8180	0,7680	21 719	17 225	14:38
AGORA (AGO)	9,1200	-0,87%	9,2000	9,2400	9,1200	927	8 515	15:05
AGROTON (AGT)	4,9000	-1,01%	4,9800	5,0800	4,9000	5 462	27 110	14:29
AIGAMES (ALG)	0,9040	0,44%	0,9000	0,9100	0,9000	20 988	18 977	14:42
AILLERON (ALL)	18,9000	-1,05%	19,1000	19,4600	18,9000	2 901	55 360	14:53
AIRWAY (AWM)	0,4515	-1,74%	0,4540	0,4580	0,4425	245 963	110 885	14:54
ALIOR (ALR)	100,5000	0,20%	100,3000	101,1500	99,3200	132 508	13 292 334	15:08
ALLEGRO (ALE)	36,3500	0,62%	36,1250	36,4950	35,8500	726 254	26 279 718	15:09
ALTA (AAT)	2,1400	-0,47%	2,1400	2,1400	2,1400	400	856	09:26
ALTUSTFI (ALI)	1,9150	-1,29%	1,9000	1,9150	1,9000	54 786	104 163	13:00
AMBRA (AMB)	21,0000	0,24%	21,0000	21,0000	20,8000	1 396	29 259	14:33
AMICA (AMC)	57,4000	-1,03%	58,2000	58,5000	57,1000	1 752	100 679	15:08
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	15:00
AMREST (EAT)	14,5400	0,55%	14,5400	14,6000	14,2400	39 168	565 891	15:09
ANSWEAR (ANR)	27,6500	-0,18%	27,8000	27,8500	27,3500	5 775	159 194	15:08
APATOR (APT)	21,1000	-1,17%	21,4500	21,4500	20,9500	4 426	93 394	15:08
APLISENS (APN)	18,7000	-0,53%	18,8000	18,8000	18,7000	2	38	11:20
APSENERGY (APE)	2,8800	-4,32%	3,0100	3,0100	2,8000	10 272	29 446	12:50
ARCHICOM (ARH)	48,4000	3,42%	48,6000	48,6000	48,4000	57	2 761	15:07
ARCTIC (ATC)	10,7800	-3,41%	11,1600	11,2400	10,5200	133 888	1 436 078	15:09
ARLEN (ARL)	41,0000	0,99%	41,0050	41,8000	40,9950	39 009	1 609 211	15:09
ARTIFEX (ART)	15,2600	-0,26%	15,3000	15,3000	15,0200	2 202	33 143	13:42
ASBIS (ASB)	28,3000	0,35%	28,2000	28,4400	27,9800	59 961	1 692 706	15:07
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	09:00
ASSECOBS (ABS)	88,0000	-2,65%	90,4000	90,8000	87,8000	3 080	276 933	14:32
ASSECOPOL (ACP)	205,6000	2,19%	201,0000	207,0000	199,8000	24 148	4 960 181	15:09
ASSECOSEE (ASE)	77,5000	1,04%	76,7000	78,2000	75,5000	2 701	207 987	15:06
ASTARTA (AST)	47,4000	-0,84%	47,8000	48,2000	47,3000	3 025	144 010	15:03
ATAL (1AT)	54,4000	0,37%	54,6000	55,0000	54,1000	4 286	233 424	15:06
ATENDE (ATD)	3,2200	0,63%	3,2000	3,2200	3,2000	7 419	23 848	14:50
ATLANTAPL (ATP)	(16,5000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,1400	0,00%	2,1000	2,1500	2,1000	9 725	20 487	15:03
ATMGRUPA (ATG)	3,9200	4,53%	3,7500	3,9300	3,7500	2 115	8 239	12:14
ATREM (ATR)	43,2000	0,93%	42,6000	43,4000	42,4000	2 375	102 186	14:41
AUTOPARTN (APR)	20,1000	0,00%	20,1000	20,3000	19,9400	25 535	513 459	15:05
BBIDEV (BBD)	5,2000	-3,70%	5,2000	5,2000	5,2000	1	5	11:18
BENEFIT (BFT)	3 455,0000	1,62%	3 400,0000	3 470,0000	3 365,0000	4 517	15 425 945	15:08
BEST (BST)	26,0000	0,00%	26,0000	26,0000	26,0000	1	26	09:07
BETACOM (BCM)	5,2000	-0,95%	5,2000	5,2000	5,2000	5	26	09:00
BIGCHEESE (BCS)	14,3000	0,42%	14,4600	14,4600	14,0200	2 096	29 734	14:33
BIOCELTIX (BCX)	101,2000	-0,59%	101,8000	102,8000	100,0000	2 402	242 658	15:05
BIOMAXIMA (BMX)	13,0000	-0,76%	13,0500	13,2000	13,0000	2 991	39 025	14:46
BIOMEDLUB (BML)	4,9250	0,00%	4,8900	4,9300	4,8600	6 849	33 507	14:56
BIOPLANET (BIP)	17,0500	-0,87%	17,0500	17,0500	17,0500	1	17	10:03
BIOTON (BIO)	4,4300	0,00%	4,4100	4,4300	4,3100	6 963	30 551	13:40
BLOOBER (BLO)	29,9500	-0,17%	30,0500	30,3000	29,5000	19 809	590 085	14:57
BNPPPL (BNP)	103,5000	0,00%	104,0000	104,0000	102,5000	353	36 540	13:30
BOGDANKA (LWB)	23,5000	0,64%	23,5500	24,0500	23,3500	14 687	346 703	14:57
BOOMBIT (BBT)	6,7000	-1,76%	6,8000	6,8000	6,7000	412	2 761	13:21
BORYSZEW (BRS)	6,1200	0,00%	6,1200	6,1600	6,0800	25 661	157 176	14:45
BOS	10,2000	-0,58%	10,2600	10,2600	10,1000	21 192	216 050	14:52
BOWIM (BOW)	4,2400	-2,97%	4,4000	4,4000	4,2200	10 325	44 058	15:09
BRAND24 (B24)	57,8000	1,40%	58,0000	58,0000	57,8000	22	1 275	14:33
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	15:00
BUDIMEX (BDX)	534,6000	-1,00%	545,0000	548,0000	533,2000	24 190	13 018 079	15:09
BUMECH (BMC)	13,0800	-0,30%	12,9800	13,5200	12,7000	147 727	1 950 764	15:00
CAPITAL (CPA)	0,1800	-5,26%	0,1890	0,1890	0,1800	631	118	15:00
CAPITEA (CAP)	0,4515	-0,11%	0,4460	0,4530	0,4380	30 663	13 547	14:16
CAPTORTX (CTX)	42,0000	2,94%	42,1000	42,6000	41,7000	3 227	136 267	14:51
CASPAR (CSR)	4,0400	0,00%	4,0400	4,0400	4,0400	1	4	09:00
CAVATINA (CAV)	14,2000	0,00%	14,2000	14,2000	14,2000	603	8 563	11:03
CCC	184,5000	-3,00%	191,9000	191,9000	184,1000	219 661	41 001 617	15:08
Reklama
CCENERGY (CCE)	0,2900	-8,81%	0,3180	0,3180	0,2900	633	200	15:00	Reklama
CDPROJEKT (CDR)	245,0000	-0,93%	250,0000	252,4000	243,7000	85 252	20 946 758	15:09
CDRL (CDL)	10,0000	-0,99%	10,1000	10,1000	9,5500	1 571	15 096	12:16
CELTIC (CPD)	6,3000	0,96%	6,2800	6,8400	6,1600	20 046	130 274	14:55
CEZ	216,0000	0,47%	215,0000	216,6000	215,0000	61	13 168	14:50
CFI	0,1640	0,61%	0,1640	0,1640	0,1640	950	156	15:00
CIGAMES (CIG)	3,0900	0,65%	3,0700	3,1150	3,0350	432 601	1 333 159	15:08
CITYSERV (CTS)	(5,7500)	-	-	-	-	-	-	15:00
CLNPHARMA (CLN)	23,3500	0,43%	23,7000	23,9000	23,1000	13 534	319 615	15:09
CLOUD (CLD)	48,9000	-0,20%	48,9000	48,9000	48,9000	35	1 712	09:26
COALENERG (CLE)	2,6200	2,75%	2,6900	2,6900	2,5300	88 498	231 396	15:09
COGNOR (COG)	6,5350	-6,24%	6,9800	6,9950	6,1250	383 198	2 481 194	15:09
COLUMBUS (CLC)	6,6800	-0,74%	6,6800	6,7300	6,6500	9 460	63 313	15:07
COMP (CMP)	250,0000	-2,34%	258,0000	258,0000	246,0000	1 324	330 133	15:04
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8780	0,92%	0,8700	0,8780	0,8620	14 532	12 623	12:49
CORMAY (CRM)	0,4980	-0,20%	0,4980	0,4980	0,4950	1 830	906	12:49
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	459,0000	-1,29%	465,0000	469,0000	453,0000	1 614	744 622	15:00
CREOTECH (CRI)	292,0000	1,04%	289,0000	292,5000	286,0000	1 978	571 327	15:09
CYBERFLKS (CBF)	176,0000	1,73%	177,2000	179,8000	175,0000	4 988	884 007	15:06
CYFRPLSAT (CPS)	14,6850	-1,24%	14,9250	14,9300	14,5250	540 245	7 929 173	15:09
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	15:00
DADELO (DAD)	46,9000	-2,09%	47,7000	47,9000	46,2000	9 317	439 473	14:51
DATAWALK (DAT)	108,7800	3,40%	105,1800	109,4800	103,1000	9 510	1 011 353	15:00
DBENERGY (DBE)	11,6500	0,00%	11,6500	11,6500	11,6500	26	303	11:17
DEBICA (DBC)	83,0000	-0,60%	83,2000	83,5000	82,9000	960	79 752	15:06
DECORA (DCR)	71,4000	3,48%	69,0000	71,4000	68,0000	957	66 698	13:44
DEKPOL (DEK)	71,4000	0,85%	70,8000	71,8000	70,8000	946	67 764	14:22
DELKO (DEL)	6,7600	0,00%	6,7600	6,7600	6,6600	589	3 957	14:44
DEVELIA (DVL)	8,1100	-2,52%	8,2000	8,3500	8,1000	219 073	1 775 438	15:08
DGA	19,2000	-2,29%	19,1000	19,6500	19,0000	1 561	29 927	12:20
DIAG (DIA)	186,4500	0,89%	185,5000	187,5000	184,1000	16 808	3 130 435	15:08
DIGITANET (DIG)	91,2000	2,47%	90,0000	91,8000	89,5000	5 578	502 456	15:06
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	48,5100	1,49%	48,0000	48,5700	47,1500	1 145 197	54 983 764	15:09
DMGROUP (DMG)	3,7000	0,82%	3,5800	3,7000	3,5800	130	476	12:24
DOMDEV (DOM)	241,0000	-0,41%	242,0000	242,0000	239,0000	750	180 630	14:58
DRAGOENT (DGE)	21,2000	-0,47%	21,2000	21,2000	20,4000	386	8 101	13:53
ECBSA (ECB)	31,5000	-1,10%	31,7500	32,4000	31,3500	1 697	54 280	15:00
ECHO (ECH)	5,2800	1,54%	5,1600	5,2800	5,0200	5 566	28 771	14:52
EDINVEST (EDI)	6,6000	-1,49%	6,6000	6,6000	6,6000	280	1 848	12:46
EFEKT (EFK)	5,8000	-0,85%	5,8000	5,8000	5,8000	150	870	15:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	49,6000	0,40%	49,6500	50,3000	49,1000	8 774	435 841	14:57
ELKOP (EKP)	(2,4000)	-	-	-	-	-	-	09:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8200	0,00%	2,8200	2,8200	2,8200	50	141	15:00
ENEA (ENA)	18,7900	2,34%	18,0300	18,8800	18,0300	136 078	2 538 271	15:08
ENELMED (ENE)	19,5000	-2,50%	20,0000	20,0000	19,3000	126	2 469	15:02
ENERGA (ENG)	12,9000	-1,53%	13,0000	13,0400	12,8600	16 176	209 262	15:07
ENERGOINS (ENI)	2,2500	-1,75%	2,2700	2,3400	2,2100	18 195	41 018	15:04
ENTER (ENT)	54,0000	-0,37%	54,3000	54,3000	53,7000	4 438	240 079	15:08
EQUNICO (EQU)	0,8800	5,26%	0,8360	0,8800	0,8100	34 326	28 701	15:07
ERBUD (ERB)	33,2000	1,22%	32,8000	33,4000	32,7000	643	21 225	12:32
ERG	(48,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,4000	0,00%	37,5000	37,5000	36,9000	3 624	134 442	14:34
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	3,9300	-13,82%	4,5000	4,5500	3,9300	440 366	1 847 803	15:06
EUROCASH (EUR)	7,9100	-1,13%	8,0600	8,1000	7,8800	98 482	782 072	15:09
EUROHOLD (EHG)	2,9000	1,40%	2,9000	2,9000	2,9000	7	20	10:10
EUROTEL (ETL)	23,6000	0,00%	23,5000	23,7000	23,4000	475	11 167	15:01
FABRITY (FAB)	27,8000	-2,11%	28,4000	28,4000	27,8000	2 347	65 625	14:08
FASING (FSG)	12,8000	-0,78%	12,9000	13,2000	12,6000	18 542	242 538	13:56
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
FEERUM (FEE)	12,5000	-3,47%	12,9500	12,9500	12,4500	102	1 272	13:44
FERRO (FRO)	34,5000	1,17%	34,7000	35,8000	33,8000	67 020	2 319 989	15:06
FMG	110,0000	-0,45%	117,0000	117,0000	106,5000	195	21 174	15:05
FON	#0,7400	-1,33%	-	-	-	-	-	13:26
FORTE SA (FTE)	28,2000	-1,05%	28,5000	28,5000	27,8000	1 114	31 265	14:10
Reklama
GAMEOPS (GOP)	14,2000	-2,47%	14,5600	14,5600	14,1200	8 521	121 949	15:07	Reklama
GAMFACTOR (GIF)	6,6600	-1,77%	6,7200	6,7600	6,6000	4 344	28 917	15:08
GENOMTEC (GMT)	6,5600	-3,10%	6,7800	6,7800	6,5000	3 643	23 986	13:26
GETIN (GTN)	0,5160	-3,01%	0,5320	0,5320	0,5080	1 094 294	570 121	15:08
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(24,5000)	-	-	-	-	-	-	09:00
GPW	54,3000	0,56%	54,0000	54,5500	53,8000	71 037	3 853 283	15:03
GREENX (GRX)	1,8370	0,38%	1,8440	1,8500	1,8190	93 723	171 147	15:01
GRENEVIA (GEA)	2,6050	-1,70%	2,6400	2,6400	2,6000	14 453	37 752	14:21
GRODNO (GRN)	10,8500	0,46%	11,0000	11,0500	10,7000	6 290	68 377	14:51
GRUPAAZOTY (ATT)	18,7000	-0,05%	18,6000	18,7000	18,1500	165 451	3 037 976	15:09
GRUPRACUJ (GPP)	64,7000	-0,15%	65,0000	65,8000	64,5000	4 521	293 863	15:04
GTC	(4,2400)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	108,2000	-0,55%	109,4000	109,4000	107,0000	8 672	936 300	15:09
HARPER (HRP)	5,9600	-1,00%	5,9200	6,0200	5,9200	271	1 615	14:25
HELIO (HEL)	27,2000	0,00%	27,2000	27,2000	27,2000	800	21 760	13:15
HERKULES (HRS)	1,2900	-0,77%	1,3000	1,3000	1,2700	2 019	2 579	14:58
HUUUGE-S144 (HUGE)	19,1800	0,74%	19,1200	19,3600	19,1200	6 190	118 777	15:09
HYDROTOR (HDR)	19,8000	-1,00%	20,0000	20,0000	19,8000	283	5 630	12:52
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	15:00
IBSM (IBS)	70,0000	1,16%	70,6000	70,6000	68,2000	51	3 553	11:55
IDMPL (IDM)	0,5700	0,88%	0,5650	0,5700	0,5650	1 850	1 048	13:09
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,8000	0,00%	28,8000	28,8000	28,4500	2 267	65 063	14:56
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	12:43
IMCOMPANY (IMC)	25,4000	-2,31%	26,0000	26,1000	25,3000	1 350	34 595	14:44
IMMOBILE (GKI)	3,5900	3,16%	3,5300	3,5900	3,4400	6 344	22 234	14:57
IMPERIO (IMP)	1,3100	-2,96%	1,3100	1,3100	1,3100	501	656	11:24
IMS	3,5000	-1,41%	3,5700	3,6000	3,3500	37 582	128 456	14:46
INC	1,9750	2,07%	1,9700	1,9900	1,9700	1 425	2 815	11:11
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	334,5000	-0,59%	336,0000	337,0000	333,5000	8 047	2 696 888	15:07
INPRO (INP)	7,1000	-2,07%	7,1000	7,1000	7,1000	1	7	09:01
INSTALKRK (INK)	41,0000	0,00%	41,0000	41,0000	41,0000	78	3 198	09:39
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,2300	-0,45%	2,2400	2,2700	2,1400	8 189	18 081	13:42
INTERCARS (CAR)	562,0000	-0,35%	575,0000	575,0000	561,0000	456	258 267	13:49
INTERSPPL (IPO)	0,5500	3,38%	0,5320	0,5720	0,5200	289 802	157 819	14:51
INTROL (INL)	7,4000	-1,86%	7,5400	7,5800	7,4000	1 232	9 291	14:55
IPOPEMA (IPE)	2,9200	0,00%	2,9300	2,9300	2,9200	482	1 407	14:27
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	15:00
IZOLACJA (IZO)	3,7000	-2,63%	3,7500	3,7500	3,6100	2 761	10 102	14:10
IZOSTAL (IZS)	2,9000	0,69%	2,8900	2,9300	2,8400	16 878	48 738	15:08
JRH	4,8000	-2,04%	4,8000	4,8000	4,8000	500	2 400	09:09
JSW	22,6900	-0,26%	22,9800	23,2300	22,5100	203 397	4 631 189	15:09
JWWINVEST (JWW)	2,9700	1,02%	2,9400	2,9700	2,9400	170	500	10:32
KCI	0,8900	-2,41%	0,9100	0,9100	0,8900	144	129	14:07
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:00
KERNEL (KER)	18,5000	-1,07%	18,7000	18,8800	18,5000	11 643	215 991	14:56
KETY (KTY)	860,5000	-0,98%	878,0000	878,5000	856,5000	6 869	5 922 320	15:08
KGHM (KGH)	126,7500	-0,04%	127,8000	128,2000	125,9000	294 884	37 410 136	15:09
KGL	13,8000	-0,72%	14,1000	14,1000	13,8000	31	428	13:53
KINOPOL (KPL)	17,8000	-1,11%	18,0000	18,0500	17,8000	981	17 583	14:20
KOGENERA (KGN)	60,8000	-0,82%	61,2000	61,3000	60,8000	600	36 652	14:35
KOMPAP (KMP)	26,0000	0,00%	25,0000	26,0000	25,0000	102	2 552	10:34
KOMPUTRON (KOM)	5,5600	0,00%	5,5600	5,6600	5,4200	6 841	37 699	14:22
KPPD (KPD)	(30,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9280	0,00%	0,9280	0,9280	0,9280	50	46	09:10
KRKA (KRK)	848,0000	0,71%	844,0000	850,0000	834,0000	20	16 850	13:24
KRUK (KRU)	406,3000	-0,22%	408,0000	410,0000	405,2000	9 652	3 936 543	15:09
KRVITAMIN (KVT)	9,7000	-1,82%	9,9000	9,9000	9,6800	4 687	45 601	14:23
KSGAGRO (KSG)	2,9400	1,38%	2,9100	3,0700	2,9100	8 825	26 341	14:57
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	1,7350	0,00%	1,7350	1,7350	1,7350	1	2	09:02
LENA (LEN)	2,7900	0,36%	2,7800	2,7900	2,7800	14 254	39 701	11:39
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7000	1 798	13 927	14:15
LESS (LES)	0,2500	-3,47%	0,2590	0,2590	0,2450	30 187	7 505	14:30
LIBET (LBT)	1,5000	0,00%	1,5000	1,5050	1,5000	65 459	98 237	12:46
LOKUM (LKD)	22,5000	0,00%	22,5000	22,5000	22,5000	2	45	11:20
LPP	16 360,0000	-0,46%	16 545,0000	16 595,0000	16 265,0000	1 497	24 528 865	15:08
Reklama
LSISOFT (LSI)	27,8000	2,96%	27,0000	27,8000	26,6000	2 526	69 364	14:31	Reklama
LUBAWA (LBW)	8,7450	0,81%	8,7750	8,8300	8,6500	89 530	782 165	15:08
MABION (MAB)	9,4800	-0,73%	9,5500	9,5800	9,4700	7 588	72 045	15:03
MAKARONPL (MAK)	19,1200	0,10%	19,1800	19,3000	19,1200	1 333	25 551	14:54
MANGATA (MGT)	66,0000	3,77%	64,0000	66,0000	64,0000	22	1 433	15:05
MANYDEV (MAN)	0,6940	0,00%	0,6380	0,6940	0,6380	402	257	15:00
MARVIPOL (MVP)	7,8000	2,63%	7,6000	7,8000	7,5800	8 624	66 920	12:47
MAXCOM (MXC)	6,3000	0,96%	6,2200	6,3400	6,2200	32	201	09:36
MBANK (MBK)	877,6000	-1,42%	898,0000	907,0000	871,4000	7 920	7 022 772	15:09
MBWS (MBW)	12,6000	-3,08%	12,6000	12,6000	12,6000	30	378	10:10
MCI	28,8000	-1,71%	29,7000	29,7000	28,8000	4 656	136 528	14:56
MDIENERGIA (MDI)	1,1000	0,00%	1,1000	1,1000	1,1000	565	622	11:27
MEDICALG (MDG)	34,0500	3,34%	32,9000	34,9000	32,6000	20 299	692 831	15:03
MEDINICE (ICE)	7,9900	-0,13%	7,9900	8,0000	7,8600	9 563	76 176	13:58
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	57	359	15:00
MENNICA (MNC)	30,0000	-2,28%	30,7000	30,7000	30,0000	141	4 324	15:08
MERCATOR (MRC)	47,4500	-0,73%	47,6500	48,0000	47,4500	535	25 500	14:57
MERCOR (MCR)	25,9000	0,39%	25,8000	25,9000	25,8000	30	774	12:36
MEXPOLSKA (MEX)	3,5700	-2,46%	3,6600	3,6600	3,5700	59	211	12:32
MFO	35,0000	2,94%	34,7000	35,6000	34,0000	3 833	133 514	15:05
MILKILAND (MLK)	1,9300	-1,53%	1,9900	2,0400	1,9100	29 660	58 066	15:06
MILLENNIUM (MIL)	14,2000	-1,32%	14,3900	14,5500	14,1600	313 879	4 482 173	15:09
MIRACULUM (MIR)	0,8300	-2,35%	0,8420	0,8420	0,8300	2 433	2 035	12:45
MIRBUD (MRB)	14,0800	-0,85%	14,1600	14,3400	14,0800	26 393	375 075	15:05
MLPGROUP (MLG)	77,8000	-2,51%	79,8000	79,8000	77,8000	31	2 418	12:19
MLSYSTEM (MLS)	15,4000	-2,53%	15,8400	15,8400	15,4000	7 379	114 443	15:05
MOBRUK (MBR)	282,5000	-0,88%	286,5000	287,0000	281,0000	1 556	441 385	15:06
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	6 500	9 425	14:50
MOL	32,5800	1,31%	32,1600	32,6000	32,0200	244	7 849	14:51
MOLECURE (MOC)	8,3400	-1,18%	8,2900	8,5000	8,2200	28 031	236 078	14:51
MONNARI (MON)	5,0600	0,00%	5,0000	5,0600	5,0000	508	2 540	13:40
MOSTALPLC (MSP)	14,7500	-1,67%	15,0500	15,0500	14,5000	624	9 111	14:28
MOSTALWAR (MSW)	7,6400	0,53%	7,6800	7,6800	7,6400	1 328	10 147	10:29
MOSTALZAB (MSZ)	6,3400	0,00%	6,3500	6,3500	6,2900	8 832	55 966	14:59
MOVIEGAME (MOV)	14,2000	2,75%	13,8200	14,5800	13,8200	2 799	39 399	14:46
MURAPOL (MUR)	39,6000	-1,37%	40,1500	40,1500	39,1000	2 547	100 775	15:08
MUZA (MZA)	12,7500	-1,92%	13,0000	13,0000	12,7500	12	154	11:23
MWTRADE (MWT)	3,4400	0,00%	3,4400	3,4400	3,4400	2	7	09:22
NANOGROUP (NNG)	2,6650	-3,09%	2,7400	2,7400	2,5850	24 658	64 995	14:42
NEUCA (NEU)	655,0000	0,31%	675,0000	678,0000	652,0000	1 522	1 000 973	15:06
NEWAG (NWG)	73,4000	-0,54%	74,2000	74,9000	72,9000	3 359	247 614	15:01
NEXITY (NXG)	(2,5000)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	103,0000	2,49%	105,0000	106,0000	101,0000	6 911	721 922	15:06
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3180	0,61%	1,3200	1,3200	1,2800	30 348	39 074	14:14
NOVITA (NVT)	97,8000	1,88%	96,0000	97,8000	93,0000	63	5 986	09:36
NTCAPITAL (NTC)	0,6040	-3,82%	0,6280	0,6280	0,6020	23 383	14 172	14:44
NTTSYSTEM (NTT)	10,8000	-0,92%	11,0500	11,0500	10,7500	945	10 229	14:57
ODLEWNIE (ODL)	8,8400	-1,34%	8,9800	8,9800	8,8000	120	1 061	14:17
ONDE (OND)	9,9600	-0,30%	10,0000	10,0600	9,9600	3 279	32 807	14:58
ONESANO (ONO)	0,8900	0,00%	0,9000	0,9000	0,8900	6 830	6 115	11:45
OPONEO.PL (OPN)	91,6000	-0,43%	91,2000	92,4000	91,2000	1 512	139 288	15:04
OPTEAM (OPM)	(3,8400)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	8,4640	-0,91%	8,5920	8,5920	8,4500	579 117	4 916 345	15:08
ORCOGROUP (OPG)	4,3200	-2,70%	4,3200	4,3200	4,3200	148	639	10:14
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	31	1 172	15:00
OTLOG (OTS)	14,0000	-1,69%	14,2400	14,2800	13,7000	709	9 846	11:02
OTMUCHOW (OTM)	5,1800	2,37%	5,0600	5,1800	5,0600	4	20	09:22
PAMAPOL (PMP)	2,5400	0,00%	2,5400	2,5400	2,5400	200	508	09:26
PANOVA (NVA)	15,6000	-1,27%	15,8000	15,8500	15,6000	421	6 588	14:43
PASSUS (PAS)	72,0000	1,12%	71,0000	72,0000	70,6000	1 115	79 741	14:17
PATENTUS (PAT)	3,5200	-1,95%	3,5200	3,5400	3,4400	13 092	45 659	14:37
PBG	#0,0180	0,00%	-	-	-	-	-	14:33
PBSFINANSE (PBF)	0,4980	-2,35%	0,4980	0,4980	0,4980	1	0	15:00
PCCEXOL (PCX)	2,5000	-1,19%	2,5000	2,5400	2,5000	9 764	24 597	15:01
PCCROKITA (PCR)	70,0000	0,00%	70,1000	70,1000	69,8000	487	34 057	15:08
PCFGROUP (PCF)	5,3600	4,69%	5,2300	5,5200	5,1000	43 119	228 663	15:01
PEKABEX (PBX)	16,7500	0,00%	17,0000	17,0000	16,7500	1 683	28 236	14:39
PEKAO (PEO)	205,0000	0,54%	206,0000	206,8000	203,7000	354 134	72 558 759	15:09
PEPCO (PCO)	22,6200	-0,13%	22,7700	22,9200	22,5100	677 049	15 427 634	15:09
Reklama
PEPEES (PPS)	0,9000	-3,23%	0,9300	0,9300	0,8850	1 636	1 458	12:29	Reklama
PGE	11,7700	0,43%	11,7450	11,9050	11,6750	1 171 676	13 820 623	15:09
PGFGROUP (PGV)	0,5460	8,76%	0,5300	0,5460	0,5140	25 634	13 551	15:02
PHARMENA (PHR)	3,4400	-1,71%	3,5000	3,5200	3,4100	1 131	3 939	14:07
PHN	9,9000	0,20%	9,9000	9,9000	9,7400	6 805	67 279	15:02
PHOTON (PEN)	2,9500	-0,34%	3,0000	3,0000	2,9200	3 129	9 325	15:00
PKNORLEN (PKN)	82,3700	-0,62%	83,3500	83,8200	82,2500	1 379 077	114 311 963	15:09
PKOBP (PKO)	77,0000	0,36%	77,7000	77,8400	76,6000	1 651 116	127 188 804	15:09
PKPCARGO (PKP)	15,2000	-0,33%	15,2900	15,3400	15,1200	26 872	408 553	15:05
PLAYWAY (PLW)	270,5000	0,19%	271,5000	274,5000	269,0000	1 746	474 456	15:09
PLAZACNTR (PLZ)	2,8550	-0,17%	2,8300	2,8550	2,8300	1 002	2 853	12:00
PMPG (PGM)	2,0400	-1,92%	2,1400	2,1400	2,0400	4 035	8 234	10:10
POLENERGIA (PEP)	59,0000	-1,34%	59,2000	59,8000	58,8000	3 100	183 242	14:58
POLICE (PCE)	9,0000	0,90%	8,9000	9,0000	8,9000	177	1 581	14:14
POLIMEXMS (PXM)	4,6800	0,00%	4,6800	4,7500	4,6150	60 588	282 575	14:57
POLTREG (PTG)	30,0000	-2,91%	30,9000	31,6000	30,0000	2 983	90 209	15:02
POLWAX (PWX)	1,6100	0,00%	1,6100	1,6100	1,5700	10 121	16 224	14:32
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	15	51	14:13
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:00
PROCHEM (PRM)	22,2000	0,91%	22,2000	22,2000	22,2000	2	44	09:00
PROJPRZEM (PJP)	16,5500	-0,30%	16,5500	16,5500	15,8000	3 294	52 960	13:43
PROTEKTOR (PRT)	1,1650	8,88%	1,1100	1,1650	1,1100	40 454	46 363	15:03
PTWP (PTW)	107,0000	0,00%	107,0000	107,0000	106,0000	951	101 648	13:44
PULAWY (ZAP)	49,4000	0,00%	49,6000	49,6000	49,4000	50	2 472	09:03
PURE (PUR)	7,4400	3,33%	7,1500	7,8600	7,1400	113 268	863 271	15:06
PZU	62,9600	0,54%	62,9000	63,3000	62,5600	659 827	41 514 751	15:09
QNATECHNO (QNA)	29,1000	2,11%	29,0000	29,1000	29,0000	162	4 698	14:02
QUANTUM (QNT)	(29,4000)	-	-	-	-	-	-	15:00
QUERCUS (QRS)	11,5000	3,14%	10,9500	11,5000	10,9500	30 440	344 701	15:07
RAEN (RAE)	0,4770	25,20%	0,3840	0,5000	0,3810	2 029 592	903 471	15:08
RAFAMET (RAF)	65,5000	0,00%	65,5000	65,5000	65,5000	107	7 009	12:53
RAINBOW (RBW)	136,1000	-0,22%	136,8000	138,4000	134,7000	38 278	5 237 299	15:09
RANKPROGR (RNK)	4,8000	-0,72%	4,8250	4,8300	4,7300	2 673	12 872	14:50
RAWLPLUG (RWL)	16,1000	-1,53%	16,3500	16,3500	16,1000	146	2 361	14:52
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
REINHOLD (RHD)	(0,0700)	-	-	-	-	-	-	08:30
REINO (RNC)	0,9800	-7,55%	1,0600	1,0600	0,9800	7 973	7 814	11:58
RELPOL (RLP)	5,1600	0,78%	5,1400	5,1600	5,0600	254	1 287	11:39
REMAK (RMK)	13,0000	-2,62%	13,0000	13,0000	13,0000	78	1 014	12:51
RENDER (RND)	80,0000	0,00%	79,0000	80,0000	79,0000	263	20 814	14:10
ROPCZYCE (RPC)	26,7000	0,38%	26,7000	26,7000	26,5000	715	18 953	13:51
RYVU (RVU)	30,5000	0,16%	30,4500	30,7500	30,1000	4 611	140 511	15:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	23,5000	0,00%	23,3000	23,5000	23,3000	400	9 351	14:00
SANPL (SPL)	524,0000	-2,02%	540,0000	540,0000	522,6000	24 346	12 900 195	15:09
SANTANDER (SAN)	32,3600	1,76%	34,1000	34,1000	31,3400	330	10 793	14:22
SANWIL (SNW)	1,4000	0,72%	1,3950	1,4000	1,3950	1 000	1 398	11:37
SCPFL (SCP)	155,6000	-0,26%	156,0000	156,0000	155,0000	310	48 158	14:53
SECOGROUP (SWG)	26,4000	-1,49%	26,8000	26,8000	26,4000	132	3 490	14:28
SEKO (SEK)	8,3400	-0,71%	8,4000	8,4400	8,3200	478	4 018	14:45
SELENAFM (SEL)	34,1000	-2,01%	34,1000	34,8000	34,1000	435	14 916	14:41
SELVITA (SLV)	34,9000	1,45%	34,7000	35,4000	34,7000	24 873	870 613	15:00
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4760	0,00%	0,4680	0,4760	0,4680	2 005	938	10:39
SHOPER (SHO)	48,2000	1,90%	47,3000	48,2000	47,0000	47 106	2 258 800	14:58
SILVAIR-REGS (SVRS)	6,1000	-1,61%	6,2000	6,2000	6,1000	1 232	7 515	09:20
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6000	-6,32%	1,6540	1,6600	1,6000	13 700	22 184	14:56
SKARBIEC (SKH)	26,8000	1,13%	26,5000	26,8000	25,8000	1 066	28 227	14:35
SKYLINE (SKL)	(1,5900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	78,0000	-0,26%	78,4000	79,6000	78,0000	156	12 228	14:50
SOHODEV (SHD)	0,3800	1,06%	0,3800	0,3800	0,3800	798	303	15:00
SONEL (SON)	17,8000	0,00%	17,8000	17,8000	17,5000	92	1 618	14:59
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	608,0000	0,66%	596,0000	608,0000	582,0000	74	43 966	13:40
STALEXP (STX)	3,1300	-0,48%	3,1450	3,1450	3,1250	15 648	48 996	15:09
STALPROD (STP)	245,0000	-0,81%	245,0000	250,0000	245,0000	178	43 710	14:48
STALPROFI (STF)	8,2600	-0,72%	8,3400	8,3400	8,2600	1 917	15 906	13:40
STAPORKOW (ZUK)	3,0600	0,00%	3,0600	3,0600	3,0600	65	199	13:09
Reklama
STARHEDGE (SHG)	#0,3120	15,56%	-	-	-	-	-	15:01	Reklama
SUNEX (SNX)	7,3000	1,39%	7,2300	7,3300	7,2300	942	6 872	15:08
SYGNITY (SGN)	106,0000	-3,64%	110,5000	110,5000	104,0000	4 138	442 103	14:58
SYNEKTIK (SNT)	207,2000	0,58%	206,4000	208,4000	205,2000	5 005	1 032 810	15:09
TALEX (TLX)	#19,9000	-4,33%	-	-	-	-	-	09:03
TARCZYNSKI (TAR)	116,5000	-2,10%	119,0000	119,0000	116,5000	418	49 574	14:17
TATRY (TMR)	(99,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,1380	0,97%	7,9900	8,1460	7,9500	770 014	6 196 565	15:07
TBULL (TBL)	(4,1000)	-	-	-	-	-	-	15:00
TENDERHUT (THG)	6,4400	2,88%	6,2600	6,4400	6,2600	469	2 972	10:46
TERMOREX (TRR)	0,7250	0,69%	0,7200	0,7250	0,7200	434	313	13:58
TESGAS (TSG)	2,3500	3,98%	2,3100	2,3600	2,3100	13 652	32 128	13:24
TEXT (TXT)	57,3000	0,17%	58,0000	58,3000	56,5500	41 856	2 389 035	15:09
TORPOL (TOR)	38,1000	0,00%	38,1000	38,3000	37,9500	2 390	91 005	14:58
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:00
TOYA (TOA)	9,9600	0,61%	9,9900	10,2000	9,9000	39 159	393 217	15:06
TRAKCJA (TRK)	2,2700	0,67%	2,2700	2,2700	2,2300	31 040	69 800	14:58
TRANSPOL (TRN)	4,1200	-1,67%	4,1800	4,1800	4,1200	927	3 860	10:11
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	15:00
TSGAMES (TEN)	79,1000	0,38%	78,7000	80,0000	78,7000	5 403	429 756	15:00
ULMA (ULM)	59,0000	-0,84%	60,5000	60,5000	59,0000	101	5 971	14:38
ULTGAMES (ULG)	11,8500	-0,84%	11,6000	11,8500	11,5500	52	613	14:49
UNFOLD (UNF)	1,1500	4,55%	1,1500	1,1500	1,1500	3	3	09:02
UNIBEP (UNI)	10,7500	-1,38%	10,8000	10,9500	10,7500	5 064	54 583	13:56
UNICREDIT (UCG)	276,0500	0,13%	270,1000	276,0500	270,1000	79	21 706	13:38
UNIMA (U2K)	8,3200	-2,58%	8,5400	8,5400	8,3200	1 548	13 039	13:19
UNIMOT (UNT)	147,4000	-1,21%	149,8000	150,0000	147,0000	557	82 513	15:03
URTESTE (URT)	(50,0000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	122,0000	-0,81%	123,0000	123,2000	121,0000	2 112	257 835	15:00
VIGOPHOTN (VGO)	444,0000	-0,22%	445,0000	450,0000	442,0000	187	83 274	14:46
VINDEXUS (VIN)	11,9000	0,85%	11,8000	12,0000	11,6500	4 227	49 999	15:02
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	15:00
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5560	4 810	2 683	13:53
VOTUM (VOT)	44,6500	-0,33%	44,7000	44,8000	44,1500	14 513	647 656	14:59
VOXEL (VOX)	179,0000	0,00%	179,2000	179,2000	177,0000	487	87 022	15:05
VRG	4,1800	0,72%	4,1300	4,1900	4,1100	18 438	76 396	13:53
WARIMPEX (WXF)	2,6100	1,16%	2,5800	2,6100	2,5800	2 119	5 526	15:02
WASKO (WAS)	1,7900	0,00%	1,7900	1,7900	1,7500	15 622	27 478	14:50
WAWEL (WWL)	650,0000	1,25%	638,0000	650,0000	638,0000	4	2 576	09:25
WIELTON (WLT)	6,8400	0,15%	6,8500	6,9200	6,7000	192 754	1 309 538	15:08
WIKANA (WIK)	7,1000	0,00%	6,9000	7,1000	6,9000	741	5 177	12:47
WIRTUALNA (WPL)	75,3000	-0,13%	75,4000	75,4000	74,0000	4 832	361 660	15:09
WITTCHEN (WTN)	17,9800	-0,55%	18,0800	18,1000	17,9000	18 745	337 335	15:07
XPLUS (XPL)	3,6600	-0,81%	3,6900	3,7000	3,6600	5 945	21 790	14:53
XTPL (XTP)	81,1000	0,25%	81,2000	81,7000	79,8000	488	39 173	14:11
XTRADEBDM (XTB)	74,9200	3,62%	72,7000	74,9600	72,6800	341 639	25 206 348	15:09
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:00
ZABKA (ZAB)	20,0900	0,35%	20,3000	20,4100	19,9400	612 081	12 275 622	15:09
ZAMET (ZMT)	0,8100	-2,88%	0,8220	0,8300	0,8100	20 312	16 726	15:03
ZEPAK (ZEP)	22,1500	-0,67%	22,5000	22,7500	21,9000	25 593	567 150	14:56
ZREMB (ZRE)	7,2500	1,26%	7,1700	7,4400	7,1700	43 038	314 702	15:04
ZUE	9,8000	-1,80%	9,9000	9,9800	9,7800	452	4 442	14:33

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.