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	107 872,27	1,60%	106 549,38	107 968,68	106 467,38	106 169,31	1 487 357 173	16:16
WIG20	2 923,48	2,02%	2 878,12	2 924,79	2 872,83	2 865,63	1 376 095 670	16:31
WIG30	3 773,48	1,82%	3 719,77	3 776,58	3 714,85	3 706,07	1 455 813 366	16:31
mWIG40	8 002,36	1,06%	7 960,25	8 007,61	7 942,17	7 918,66	125 640 808	16:16
sWIG80	29 010,08	0,13%	28 966,57	29 051,79	28 935,81	28 971,66	55 323 362	16:16
WIG-BANKI	18 285,86	3,63%	17 753,98	18 300,72	17 745,87	17 645,48	434 245 662	16:16
WIG-BUDOW	8 056,68	0,35%	8 044,15	8 122,95	8 013,74	8 028,69	20 759 231	16:16
WIG-CHEMIA	8 002,03	0,50%	7 956,47	8 063,87	7 930,86	7 962,22	2 670 960	16:16
WIG-ENERG	4 362,58	1,11%	4 332,55	4 366,71	4 285,85	4 314,82	35 422 187	16:16
WIG-INFO	9 889,87	0,00%	9 892,37	9 952,20	9 812,30	9 889,92	24 714 936	16:16
WIG-MEDIA	7 015,21	0,10%	7 029,46	7 042,60	6 988,76	7 008,14	1 102 463	16:16
WIG-NRCHOM	5 507,43	1,20%	5 443,01	5 511,75	5 443,01	5 442,07	19 510 905	16:16
WIG-PALIWA	9 161,97	1,25%	9 036,34	9 175,35	9 006,92	9 048,43	301 372 955	16:16
WIG-Poland	111 861,83	0,87%	111 520,30	111 861,83	111 520,30	110 899,21	1 464 094 584	15:15
WIG-SPOZYW	2 893,33	-0,04%	2 888,41	2 897,02	2 877,38	2 894,63	518 881	16:16
WIG20lev	587,68	3,77%	571,17	589,61	569,08	566,31	1 297 263 071	16:16
WIG20short	2 897,10	-1,87%	2 940,14	2 945,59	2 892,07	2 952,21	1 297 263 071	16:16
GPWB-B1Y3Y	1 270,09	0,01%	1 270,09	1 270,09	1 270,09	1 269,90	-	10:15
GPWB-B1Y4Y	1 273,96	0,00%	1 273,96	1 273,96	1 273,96	1 273,91	-	10:15
GPWB-B1Y5Y	1 278,52	0,00%	1 278,52	1 278,52	1 278,52	1 278,47	-	10:15
GPWB-B3Y5Y	1 289,66	-0,01%	1 289,66	1 289,66	1 289,66	1 289,73	-	10:15
GPWB-B5Y	1 282,74	-0,13%	1 282,74	1 282,74	1 282,74	1 284,35	-	10:15
GPWB-BWZ	1 277,00	0,02%	1 277,00	1 277,00	1 277,00	1 276,71	-	10:15
INNOVATOR	1 708,76	0,27%	1 708,76	1 708,76	1 708,76	1 704,10	405 082 595	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	125 678 910	11:00
mWIG40TR	12 421,57	1,06%	12 356,21	12 429,72	12 328,15	12 291,66	125 563 921	16:16
mWIG40TRlv	19 545,67	2,10%	19 342,08	19 571,05	19 254,68	19 143,30	125 563 921	16:16
mWIG40TRsh	2 333,01	-1,03%	2 345,55	2 350,93	2 331,45	2 357,36	125 563 921	16:16
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	55 375 524	11:00
sWIG80TR	44 944,28	0,13%	44 876,87	45 008,89	44 829,21	44 884,75	55 323 362	16:16
WIG140	2 092,09	1,63%	2 065,97	2 094,01	2 064,29	2 058,54	1 473 666 781	16:16
WIG20dvp	85,90	0,00%	85,90	85,90	85,90	85,90	1 297 693 373	11:00
WIG20TR	6 339,47	1,89%	6 248,55	6 350,09	6 237,29	6 221,65	1 292 779 499	16:16
WIG20TRlev	5 518,96	3,78%	5 363,52	5 537,11	5 344,27	5 318,17	1 292 779 499	16:16
WIG20TRsht	2 681,55	-1,87%	2 721,49	2 726,43	2 676,89	2 732,65	1 292 779 499	16:16
WIG30TR	8 014,31	1,78%	7 902,92	8 023,63	7 892,48	7 873,82	1 369 369 276	16:16
WIG-CEE	2 458,19	0,13%	2 458,04	2 458,19	2 458,04	2 454,89	581 403	15:15
WIGdiv	2 356,61	0,76%	2 345,50	2 357,83	2 341,51	2 338,72	391 515 901	16:16
WIGdivplus	2 201,44	1,53%	2 175,28	2 203,62	2 170,92	2 168,30	661 823 660	16:16
WIG.GAMES	17 395,74	-0,03%	17 381,31	17 494,38	17 305,61	17 400,86	28 189 402	16:16
WIG-GORNIC	4 237,43	0,82%	4 215,48	4 252,04	4 204,02	4 202,79	43 782 943	16:16
WIG-GRY	21 242,00	0,22%	21 142,17	21 376,46	21 091,78	21 194,91	31 952 828	16:16
WIGind	17 068,77	0,47%	17 034,46	17 086,29	17 014,43	16 989,49	15 889 163	16:16
WIG-LEKI	3 367,75	-0,44%	3 409,77	3 418,64	3 345,02	3 382,71	497 785	16:16
WIGmed	19 320,08	-0,28%	19 445,61	19 446,42	19 260,32	19 374,33	16 591 119	16:16
WIG-MOTO	8 506,32	0,80%	8 502,55	8 544,80	8 437,85	8 439,21	2 544 719	16:16
WIG.MS-BAS	17 058,00	1,10%	16 937,96	17 082,46	16 805,93	16 871,81	74 150 046	16:16
WIG.MS-ECM	8 708,08	1,06%	8 672,20	8 756,03	8 657,64	8 616,39	306 632 005	16:16
WIG.MS-FIN	21 222,64	3,02%	20 754,83	21 272,26	20 671,33	20 601,35	485 245 159	16:16
WIG-ODZIEZ	11 691,21	0,59%	11 672,90	11 738,04	11 553,76	11 622,13	89 463 777	16:16
WIGtechTR	18 094,56	0,21%	18 069,65	18 139,28	18 003,36	18 057,20	77 842 016	16:16
WIG-Ukrain	527,74	0,58%	528,60	528,60	527,74	524,70	471 736	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4300	-0,82%	2,4600	2,4700	2,4100	5 452	13 178	13:07	Reklama
08OCTAVA (08N)	0,7450	0,00%	0,7450	0,7450	0,7450	25	19	15:30
11BIT (11B)	187,7000	0,91%	186,3000	188,6000	185,9000	2 775	519 051	16:14
3RGAMES (3RG)	0,9180	-0,22%	0,9060	0,9500	0,9060	119 590	111 061	16:14
4MASS (4MS)	4,3950	-0,34%	4,4000	4,4150	4,3200	23 943	105 124	16:09
ABPL (ABE)	96,9000	1,57%	96,7000	97,0000	95,5000	1 303	125 953	15:54
ACAUTOGAZ (ACG)	26,0000	0,39%	26,0000	26,0000	25,7000	1 273	33 011	16:01
ACTION (ACT)	25,7000	-0,77%	25,8500	26,1000	25,3000	5 587	144 015	16:15
ADIUVO (ADV)	0,7840	-0,51%	0,8040	0,8060	0,7600	20 446	15 845	16:09
AGORA (AGO)	9,2600	0,87%	9,1800	9,2800	9,1200	5 182	47 623	15:59
AGROTON (AGT)	4,8500	-1,82%	4,9800	5,0600	4,8500	1 880	9 261	13:49
AIGAMES (ALG)	0,9320	-2,71%	0,9600	0,9700	0,9240	10 175	9 744	14:57
AILLERON (ALL)	18,4800	-2,63%	19,2800	19,2800	18,4800	10 694	201 323	16:14
AIRWAY (AWM)	0,4305	-2,05%	0,4500	0,4500	0,4270	401 935	174 240	16:15
ALIOR (ALR)	106,8000	7,08%	101,0000	106,8000	100,5000	889 469	92 783 410	16:16
ALLEGRO (ALE)	35,9250	0,31%	35,6100	36,1300	35,3250	1 542 078	55 213 598	16:16
ALTA (AAT)	2,0400	-4,67%	2,0500	2,0500	2,0100	23 190	46 987	15:22
ALTUSTFI (ALI)	1,9950	5,56%	1,9150	1,9950	1,8450	6 683	12 622	15:17
AMBRA (AMB)	21,0000	0,48%	21,1000	21,1000	20,8000	1 843	38 616	16:12
AMICA (AMC)	56,6000	0,89%	56,5000	57,5000	56,5000	1 670	94 840	16:01
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	15:30
AMREST (EAT)	14,3800	-0,83%	14,5200	14,6000	14,2600	50 216	720 950	16:04
ANSWEAR (ANR)	27,7000	0,73%	27,7000	27,9000	27,4500	5 508	152 823	15:49
APATOR (APT)	20,9500	-0,24%	20,9000	21,1500	20,8500	3 738	78 339	16:07
APLISENS (APN)	18,2000	-2,93%	18,0500	18,2000	18,0500	45	813	11:41
APSENERGY (APE)	2,9200	1,04%	2,9000	2,9500	2,9000	1 320	3 872	10:19
ARCHICOM (ARH)	47,5000	-2,06%	47,1000	48,5000	47,1000	593	28 172	15:42
ARCTIC (ATC)	10,8200	1,31%	10,8800	10,9000	10,7000	23 844	257 117	16:15
ARLEN (ARL)	40,8050	-0,35%	41,3900	41,4600	40,8000	32 492	1 340 133	16:15
ARTIFEX (ART)	14,9000	-0,80%	15,0400	15,1000	14,9000	2 931	44 017	15:42
ASBIS (ASB)	28,4000	1,94%	27,9600	29,0600	27,9600	125 725	3 578 363	16:16
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	09:00
ASSECOBS (ABS)	87,6000	-1,79%	88,0000	89,4000	87,0000	804	70 469	16:13
ASSECOPOL (ACP)	207,8000	0,10%	207,4000	209,8000	204,2000	54 195	11 233 609	16:16
ASSECOSEE (ASE)	76,1000	-0,39%	76,3000	76,4000	75,6000	948	72 344	16:16
ASTARTA (AST)	47,7000	0,63%	47,0000	48,0000	47,0000	5 001	237 703	16:16
ATAL (1AT)	56,3000	4,26%	54,0000	56,4000	53,6000	305 805	16 707 917	16:07
ATENDE (ATD)	3,2700	2,19%	3,2000	3,2800	3,2000	19 548	63 586	15:58
ATLANTAPL (ATP)	16,4500	-0,30%	16,4500	16,4500	16,0000	175	2 822	15:33
ATLANTIS (ATS)	2,1000	0,00%	2,1400	2,1400	2,1000	2 135	4 498	14:07
ATMGRUPA (ATG)	3,9500	0,25%	3,9000	3,9500	3,9000	3 135	12 279	15:46
ATREM (ATR)	42,7000	-0,47%	43,2000	43,6000	42,3000	3 426	146 946	16:10
AUTOPARTN (APR)	20,3500	0,99%	20,2000	20,4500	20,1500	37 749	767 314	16:15
BBIDEV (BBD)	5,4000	3,85%	5,2000	5,4000	5,2000	418	2 257	13:46
BENEFIT (BFT)	3 380,0000	0,30%	3 395,0000	3 435,0000	3 345,0000	1 388	4 689 370	16:12
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,1000	-0,97%	5,1500	5,1500	5,0500	3 116	15 778	16:07
BIGCHEESE (BCS)	14,2000	0,00%	14,2800	14,3600	14,1200	907	12 841	16:14
BIOCELTIX (BCX)	105,0000	3,14%	100,6000	106,8000	100,4000	3 358	344 424	16:14
BIOMAXIMA (BMX)	13,0000	0,78%	12,8500	13,1000	12,8500	1 762	22 793	15:48
BIOMEDLUB (BML)	4,9100	1,34%	4,8350	4,9100	4,8350	12 918	63 050	15:42
BIOPLANET (BIP)	17,2000	0,88%	17,2000	17,2000	16,5000	297	4 989	16:09
BIOTON (BIO)	4,4100	-0,68%	4,4400	4,4400	4,3500	10 968	47 827	16:09
BLOOBER (BLO)	30,6000	3,73%	29,6500	31,5000	29,4500	16 474	499 471	16:15
BNPPPL (BNP)	103,5000	1,47%	103,0000	103,5000	102,5000	1 041	107 510	16:04
BOGDANKA (LWB)	23,6000	1,51%	23,2500	23,7500	23,2000	10 156	239 346	15:57
BOOMBIT (BBT)	6,7000	-0,30%	6,7200	6,7200	6,7000	1 150	7 710	15:14
BORYSZEW (BRS)	6,1000	1,67%	6,0000	6,1000	5,9400	5 752	34 495	15:25
BOS	10,2400	0,79%	10,2000	10,3000	10,1000	7 461	76 291	15:03
BOWIM (BOW)	4,3500	1,16%	4,3000	4,3900	4,3000	7 402	32 225	16:04
BRAND24 (B24)	58,8000	1,38%	58,0000	58,8000	57,6000	543	31 575	14:23
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	534,6000	0,07%	538,8000	541,8000	530,0000	30 554	16 323 212	16:16
BUMECH (BMC)	14,2600	11,41%	13,0000	14,3000	12,9200	311 273	4 332 241	16:16
CAPITAL (CPA)	(0,1800)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,4480	0,11%	0,4480	0,4495	0,4320	62 390	27 318	16:01
CAPTORTX (CTX)	42,1000	-0,24%	42,5000	42,5000	41,2000	2 279	95 083	16:16
CASPAR (CSR)	4,0000	-0,99%	4,0000	4,0000	4,0000	646	2 584	10:54
CAVATINA (CAV)	14,2500	0,35%	14,2500	14,2500	14,2500	10	143	09:11
CCC	183,9500	0,35%	185,0000	185,9500	182,9000	246 819	45 504 422	16:16
Reklama
CCENERGY (CCE)	0,3180	9,66%	0,3180	0,3180	0,3180	1 795	571	15:30	Reklama
CDPROJEKT (CDR)	246,6000	0,12%	246,3000	248,9000	244,8000	104 931	25 830 276	16:16
CDRL (CDL)	10,1000	1,00%	10,1000	10,1000	10,1000	1	10	09:00
CELTIC (CPD)	6,2800	-0,32%	6,2800	6,3600	6,0200	14 912	93 728	12:26
CEZ	216,0000	0,00%	216,0000	216,0000	215,0000	37	7 989	16:00
CFI	#0,1640	0,00%	-	-	-	-	-	15:30
CIGAMES (CIG)	3,0100	-1,79%	3,0400	3,1000	2,9850	445 315	1 345 382	16:16
CITYSERV (CTS)	(5,7500)	-	-	-	-	-	-	15:30
CLNPHARMA (CLN)	23,1000	-1,28%	23,7000	23,8000	22,9500	7 729	179 217	16:05
CLOUD (CLD)	49,0000	0,00%	51,0000	51,0000	49,0000	1 258	61 719	14:59
COALENERG (CLE)	2,6200	0,77%	2,6000	2,6400	2,5500	56 966	146 304	16:13
COGNOR (COG)	6,7550	2,35%	6,6000	6,7950	6,6000	39 490	263 487	16:10
COLUMBUS (CLC)	6,6900	-0,59%	6,7400	6,8000	6,6500	22 737	152 760	16:06
COMP (CMP)	245,0000	-0,81%	247,0000	247,0000	242,0000	329	80 536	16:02
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8600	-2,05%	0,8760	0,8760	0,8400	63 495	54 224	16:02
CORMAY (CRM)	0,4900	-1,61%	0,4930	0,4990	0,4900	19 546	9 608	16:13
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	456,0000	-0,87%	460,0000	460,0000	441,0000	1 466	661 132	16:11
CREOTECH (CRI)	292,0000	-0,34%	292,5000	294,0000	288,0000	1 773	514 797	16:16
CYBERFLKS (CBF)	174,6000	-0,11%	179,6000	179,8000	172,2000	3 007	524 650	16:16
CYFRPLSAT (CPS)	14,6150	-0,65%	14,7000	14,7500	14,5250	491 851	7 182 311	16:16
CZTOREBKA (CZT)	0,4000	0,00%	0,4000	0,4000	0,4000	4 645	1 858	15:30
DADELO (DAD)	45,5000	-2,57%	46,7000	46,7000	44,5000	22 057	999 786	16:14
DATAWALK (DAT)	111,5000	4,21%	114,0000	114,0000	109,0000	12 708	1 415 694	16:10
DBENERGY (DBE)	11,6500	0,00%	11,6500	11,6500	11,6500	11	128	11:42
DEBICA (DBC)	83,6000	0,12%	83,5000	83,6000	83,0000	659	54 980	16:00
DECORA (DCR)	71,4000	2,29%	71,0000	71,6000	70,2000	267	19 083	16:11
DEKPOL (DEK)	70,2000	-1,96%	71,6000	71,6000	68,0000	1 118	78 160	16:02
DELKO (DEL)	6,6800	0,30%	6,6400	6,7400	6,6400	1 793	11 931	14:40
DEVELIA (DVL)	8,2400	2,23%	8,0600	8,2400	8,0600	24 725	201 948	15:57
DGA	19,2000	0,00%	19,2000	19,6500	19,2000	2 187	42 510	15:12
DIAG (DIA)	185,9000	-0,16%	187,0000	188,4500	184,7000	35 739	6 694 508	16:16
DIGITANET (DIG)	89,8000	-1,10%	90,8000	92,0000	89,4000	3 144	285 808	16:16
DIGITREE (DTR)	12,6000	0,80%	12,5000	12,6000	12,5000	43	539	14:40
DINOPL (DNP)	48,4100	-0,12%	48,4700	49,0400	47,9000	1 598 706	77 366 937	16:16
DMGROUP (DMG)	3,6900	-0,27%	3,6900	3,6900	3,6900	81	299	09:00
DOMDEV (DOM)	244,5000	1,88%	241,0000	245,0000	241,0000	7 643	1 860 743	16:09
DRAGOENT (DGE)	21,0000	-0,47%	20,5000	21,0000	20,5000	65	1 335	15:19
ECBSA (ECB)	31,0000	-2,82%	31,5000	31,8000	31,0000	2 086	64 888	15:56
ECHO (ECH)	5,2000	-1,52%	5,1600	5,2600	5,0800	27 678	143 190	16:08
EDINVEST (EDI)	6,6800	1,21%	6,6000	6,7000	6,6000	305	2 029	16:16
EFEKT (EFK)	(5,8000)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	49,7000	0,40%	49,0500	49,8000	49,0500	1 610	79 757	16:15
ELKOP (EKP)	2,4000	0,00%	2,4000	2,4200	2,3500	639	1 534	15:01
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7600	-2,13%	2,8200	2,8200	2,7600	2 852	7 893	15:30
ENEA (ENA)	18,8900	0,59%	18,7800	18,9100	18,5900	98 705	1 854 873	16:16
ENELMED (ENE)	19,9000	0,51%	19,9000	19,9000	19,3000	15	296	10:17
ENERGA (ENG)	12,9000	0,00%	12,8400	12,9200	12,5200	42 020	536 464	16:16
ENERGOINS (ENI)	2,3200	1,31%	2,2500	2,3400	2,2500	26 148	59 456	15:54
ENTER (ENT)	53,8000	-0,37%	54,0000	54,0000	53,7000	3 737	201 114	16:14
EQUNICO (EQU)	0,8800	0,00%	0,8740	0,9000	0,8420	71 699	62 827	16:09
ERBUD (ERB)	32,9000	0,30%	33,3000	33,3000	32,8000	828	27 320	16:13
ERG	(48,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,4000	0,00%	37,4000	37,6000	37,0000	956	35 729	16:06
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	3,4400	-17,90%	4,0400	4,1300	3,4400	696 546	2 626 776	16:16
EUROCASH (EUR)	8,1150	1,44%	8,0450	8,1450	8,0450	54 274	439 493	16:14
EUROHOLD (EHG)	2,9000	0,00%	2,9000	2,9000	2,9000	257	745	11:38
EUROTEL (ETL)	23,5000	-0,42%	23,6000	23,6000	22,9000	1 936	44 965	15:06
FABRITY (FAB)	27,8000	0,00%	27,9000	27,9000	27,7000	1 475	41 009	13:58
FASING (FSG)	13,1000	0,77%	12,9000	13,4000	12,8000	22 562	297 373	15:22
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,5000	0,00%	12,5000	12,5500	12,4500	1 113	13 940	15:39
FERRO (FRO)	34,2000	0,59%	34,5000	34,5000	33,7000	44 022	1 499 136	15:59
FMG	113,5000	8,61%	104,0000	113,5000	104,0000	94	10 221	13:44
FON	0,8080	7,73%	0,8080	0,8080	0,8080	1 044	844	14:20
FORTE SA (FTE)	28,4000	0,35%	28,4000	28,4000	28,1000	404	11 437	15:04
Reklama
GAMEOPS (GOP)	14,7200	1,80%	14,5800	14,7200	14,4600	854	12 389	16:03	Reklama
GAMFACTOR (GIF)	6,6200	-0,90%	6,6200	6,6200	6,5800	13 889	91 736	16:16
GENOMTEC (GMT)	6,7900	1,34%	6,7000	6,7900	6,5500	7 396	49 307	16:16
GETIN (GTN)	0,5130	-1,16%	0,5190	0,5260	0,5130	552 087	285 870	16:16
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	24,4000	-0,41%	24,5000	24,5000	24,4000	24	588	12:49
GPW	55,9000	2,10%	54,7500	56,0000	54,7500	104 668	5 811 583	16:15
GREENX (GRX)	1,8600	1,64%	1,8200	1,8600	1,8000	248 546	452 192	16:16
GRENEVIA (GEA)	2,6100	0,19%	2,6000	2,6300	2,5800	18 482	47 984	14:27
GRODNO (GRN)	10,6000	-0,93%	11,1000	11,1000	10,5500	4 227	44 904	15:59
GRUPAAZOTY (ATT)	18,6600	0,92%	18,4900	18,8500	18,4400	136 780	2 554 460	16:16
GRUPRACUJ (GPP)	64,9000	1,25%	66,4000	66,4000	63,8000	6 173	398 891	15:51
GTC	4,3000	0,00%	4,3000	4,3000	4,2800	1 057	4 538	15:44
HANDLOWY (BHW)	108,6000	0,74%	108,8000	109,0000	107,6000	11 985	1 297 802	16:16
HARPER (HRP)	6,0400	0,33%	6,0800	6,0800	6,0200	1 004	6 055	15:45
HELIO (HEL)	27,2000	0,00%	27,2000	27,2000	27,2000	184	5 005	14:48
HERKULES (HRS)	1,2900	0,00%	1,2700	1,2950	1,2700	2 917	3 746	15:26
HUUUGE-S144 (HUGE)	19,1200	-0,62%	19,2800	19,3000	19,0200	4 899	93 461	16:07
HYDROTOR (HDR)	21,0000	5,00%	20,0000	21,0000	20,0000	989	20 199	13:11
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	15:30
IBSM (IBS)	70,4000	0,57%	70,4000	70,4000	70,4000	15	1 056	09:00
IDMPL (IDM)	0,5550	-2,63%	0,5950	0,5950	0,5550	1 033	615	11:06
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,3000	-1,57%	28,6500	28,7000	27,9000	4 397	124 146	16:16
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	15:26
IMCOMPANY (IMC)	26,1000	1,56%	25,7000	26,3000	25,3000	798	20 574	13:26
IMMOBILE (GKI)	3,5000	-1,41%	3,5900	3,5900	3,3400	61 625	213 503	16:13
IMPERIO (IMP)	1,3100	0,00%	1,3100	1,3100	1,3100	3 506	4 593	15:55
IMS	3,4400	-1,15%	3,4800	3,5300	3,4300	4 899	17 081	16:12
INC	1,9400	-1,77%	1,9900	1,9900	1,9300	4 320	8 347	15:38
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	338,0000	1,20%	335,0000	338,0000	333,0000	8 398	2 820 048	16:12
INPRO (INP)	7,1000	0,00%	7,1000	7,1000	7,1000	1	7	09:05
INSTALKRK (INK)	41,2000	0,49%	41,0000	41,6000	41,0000	4 825	198 187	16:07
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2000	-2,22%	2,1400	2,3400	2,1400	9 188	20 622	16:07
INTERCARS (CAR)	570,0000	0,71%	571,0000	574,0000	565,0000	2 719	1 539 964	16:14
INTERSPPL (IPO)	0,5500	-0,36%	0,5400	0,5660	0,5240	98 977	54 025	15:23
INTROL (INL)	7,3400	-3,17%	7,5800	7,5800	7,3200	788	5 860	16:15
IPOPEMA (IPE)	2,9400	0,68%	2,9400	2,9500	2,9400	22	65	14:29
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,7400	1,08%	3,8000	3,8000	3,7400	174	651	13:15
IZOSTAL (IZS)	2,8600	0,00%	2,8900	2,9000	2,8400	27 667	79 314	16:07
JRH	4,8400	-0,21%	4,8400	4,8400	4,8400	471	2 280	15:15
JSW	22,9500	1,55%	22,7200	23,2200	22,6000	350 098	8 046 642	16:15
JWWINVEST (JWW)	2,9700	0,00%	2,9700	2,9700	2,9700	10	30	09:02
KCI	0,9060	-0,22%	0,9080	0,9080	0,8900	110	99	13:30
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:30
KERNEL (KER)	18,3200	-1,51%	18,6000	18,7000	18,3200	11 917	219 727	15:59
KETY (KTY)	866,0000	0,64%	867,5000	868,0000	855,0000	6 479	5 577 976	16:14
KGHM (KGH)	127,5000	0,75%	127,1000	127,9500	126,4500	274 711	34 920 565	16:16
KGL	13,8000	0,00%	13,8000	13,8000	13,8000	6	83	10:46
KINOPOL (KPL)	17,9500	0,00%	17,9500	18,0500	17,8500	1 910	34 310	16:14
KOGENERA (KGN)	60,3000	-0,99%	60,0000	60,4000	59,5000	4 803	287 873	16:11
KOMPAP (KMP)	25,0000	4,17%	25,0000	25,0000	25,0000	3	75	09:00
KOMPUTRON (KOM)	5,5800	-0,71%	5,4800	5,6800	5,4800	4 010	22 678	15:06
KPPD (KPD)	(30,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9040	-1,74%	0,9220	0,9220	0,9040	2 020	1 841	15:14
KRKA (KRK)	844,0000	-0,71%	850,0000	858,0000	844,0000	74	62 884	15:07
KRUK (KRU)	409,3000	2,07%	402,7000	410,0000	401,1000	15 305	6 234 711	16:16
KRVITAMIN (KVT)	9,7000	0,00%	9,6800	9,9200	9,6600	4 239	41 178	13:29
KSGAGRO (KSG)	2,9800	1,36%	2,9400	3,0100	2,9300	11 470	33 727	15:43
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7350	0,00%	1,7350	1,7350	1,7350	1	2	09:05
LENA (LEN)	2,8000	0,36%	2,8100	2,8300	2,7700	4 513	12 559	14:54
LENTEX (LTX)	(7,8000)	-	-	-	-	-	-	09:00
LESS (LES)	0,2460	-3,15%	0,2540	0,2540	0,2460	45 588	11 308	16:05
LIBET (LBT)	1,5400	2,67%	1,5400	1,5400	1,5400	3 990	6 145	09:00
LOKUM (LKD)	22,4000	3,23%	22,4000	22,4000	22,4000	1	22	13:40
LPP	16 315,0000	0,68%	16 250,0000	16 390,0000	16 040,0000	1 879	30 437 370	16:15
Reklama
LSISOFT (LSI)	27,6000	-0,72%	27,8000	28,0000	27,6000	1 388	38 703	16:10	Reklama
LUBAWA (LBW)	9,3350	3,38%	9,1200	9,5850	8,9600	982 466	9 088 250	16:16
MABION (MAB)	9,5800	1,05%	9,6000	9,6000	9,4800	12 808	121 724	16:07
MAKARONPL (MAK)	19,1400	0,21%	19,0800	19,1400	18,9400	922	17 593	15:28
MANGATA (MGT)	67,4000	2,43%	65,6000	67,4000	65,6000	194	12 955	15:31
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,9000	2,33%	7,6600	7,9000	7,6600	19 466	153 097	16:08
MAXCOM (MXC)	6,1000	-1,93%	6,1200	6,1600	6,1000	3 036	18 577	11:39
MBANK (MBK)	897,2000	3,22%	869,2000	899,0000	869,2000	11 347	10 040 412	16:16
MBWS (MBW)	12,5000	-0,79%	12,5000	12,5000	12,5000	1	13	09:05
MCI	28,4000	0,35%	28,3000	28,7000	27,8000	2 101	59 460	16:15
MDIENERGIA (MDI)	1,0650	-3,18%	1,1000	1,1150	1,0650	3 913	4 334	16:10
MEDICALG (MDG)	33,7000	-2,60%	34,5000	34,5000	33,4000	16 733	566 438	16:11
MEDINICE (ICE)	8,6700	8,38%	8,0000	8,7000	7,9900	78 111	653 167	16:07
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	30,3000	0,00%	30,3000	30,4000	30,3000	321	9 736	13:15
MERCATOR (MRC)	47,5000	-0,94%	47,9500	48,0000	47,4500	952	45 540	16:15
MERCOR (MCR)	26,3000	1,54%	26,0000	26,3000	25,5000	1 805	46 943	15:19
MEXPOLSKA (MEX)	3,6000	0,00%	3,6000	3,6000	3,6000	402	1 447	12:16
MFO	35,3000	0,86%	35,0000	35,9000	35,0000	516	18 348	16:01
MILKILAND (MLK)	1,9400	-1,77%	1,9300	1,9850	1,9300	12 475	24 167	16:10
MILLENNIUM (MIL)	14,5200	3,42%	14,3000	14,5400	14,1000	587 099	8 429 830	16:16
MIRACULUM (MIR)	0,8100	-4,71%	0,8300	0,8480	0,8100	7 667	6 248	16:03
MIRBUD (MRB)	14,0600	0,21%	14,0400	14,2000	14,0300	38 356	541 002	16:15
MLPGROUP (MLG)	78,8000	1,29%	79,8000	79,8000	76,4000	9	700	16:02
MLSYSTEM (MLS)	15,6000	-1,76%	15,6400	15,9000	15,6000	2 036	31 911	16:15
MOBRUK (MBR)	283,0000	1,07%	282,5000	284,5000	280,5000	4 290	1 212 306	16:16
MOJ	1,3600	-6,21%	1,3600	1,3600	1,3600	230	313	11:08
MOL	32,3800	1,06%	32,5000	32,5000	32,2000	509	16 464	16:01
MOLECURE (MOC)	8,2500	-2,02%	8,4200	8,5000	8,2100	18 893	156 879	16:10
MONNARI (MON)	4,9700	-1,78%	4,9900	5,0600	4,9700	2 979	14 914	15:00
MOSTALPLC (MSP)	15,0000	1,69%	15,0000	15,0000	15,0000	2	30	09:00
MOSTALWAR (MSW)	7,6000	0,80%	7,6000	7,7000	7,5000	3 208	24 324	15:59
MOSTALZAB (MSZ)	6,3400	0,63%	6,2900	6,3400	6,2900	4 411	27 940	16:07
MOVIEGAME (MOV)	13,7200	-4,06%	14,3000	14,3000	13,2000	2 528	34 491	16:16
MURAPOL (MUR)	39,7500	-0,38%	39,2500	40,1500	39,2500	1 592	63 462	15:07
MUZA (MZA)	12,6500	-0,78%	12,6500	12,6500	12,6500	25	316	09:49
MWTRADE (MWT)	3,4400	0,00%	3,4400	3,4400	3,4400	2	7	09:55
NANOGROUP (NNG)	2,6400	-0,94%	2,6600	2,7600	2,6400	24 352	65 387	15:43
NEUCA (NEU)	654,0000	-1,06%	665,0000	669,0000	654,0000	584	384 546	16:13
NEWAG (NWG)	73,5000	-0,41%	73,1000	74,2000	73,1000	2 957	217 678	16:15
NEXITY (NXG)	2,3000	-8,00%	2,5000	2,5000	2,2800	326	777	15:54
NOCTILUCA (NCL)	105,5000	2,93%	103,0000	106,0000	102,5000	12 001	1 253 916	16:15
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3080	1,40%	1,3180	1,3300	1,2840	40 092	52 338	15:47
NOVITA (NVT)	96,4000	-1,43%	97,8000	98,6000	96,4000	16	1 564	15:51
NTCAPITAL (NTC)	0,6000	-2,28%	0,6140	0,6240	0,6000	39 263	24 017	12:30
NTTSYSTEM (NTT)	10,8000	0,00%	10,6000	10,8500	10,6000	6 553	69 682	16:14
ODLEWNIE (ODL)	8,7200	-0,91%	8,8000	8,9600	8,7200	2 733	23 961	16:11
ONDE (OND)	9,8100	-1,90%	10,0800	10,1800	9,6900	218 260	2 165 910	16:15
ONESANO (ONO)	0,9000	0,22%	0,9000	0,9000	0,9000	596	536	09:33
OPONEO.PL (OPN)	91,6000	-0,65%	92,4000	92,4000	91,4000	331	30 364	15:09
OPTEAM (OPM)	3,8000	-1,04%	3,7600	3,8000	3,7600	490	1 850	15:29
ORANGEPL (OPL)	8,6000	1,44%	8,5000	8,6160	8,4160	948 471	8 094 943	16:16
ORCOGROUP (OPG)	4,7000	8,80%	4,6800	4,7000	4,6800	351	1 647	15:34
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	1	38	15:30
OTLOG (OTS)	14,3000	2,14%	13,6600	14,3800	13,6400	1 111	15 309	15:52
OTMUCHOW (OTM)	5,0400	-2,70%	5,1800	5,1800	5,0400	1 001	5 056	10:49
PAMAPOL (PMP)	2,5400	0,00%	2,5400	2,5400	2,5400	10	25	15:12
PANOVA (NVA)	15,8000	1,28%	15,8000	15,8000	15,8000	100	1 580	16:14
PASSUS (PAS)	73,0000	-1,08%	73,8000	74,0000	72,0000	2 473	181 372	15:57
PATENTUS (PAT)	3,5200	0,00%	3,4500	3,5200	3,4500	275	959	14:21
PBG	#0,0180	0,00%	-	-	-	-	-	13:41
PBSFINANSE (PBF)	0,4480	-10,04%	0,4500	0,4500	0,4480	2 223	998	16:02
PCCEXOL (PCX)	2,5300	0,00%	2,5000	2,5400	2,5000	10 488	26 504	15:44
PCCROKITA (PCR)	69,5000	-0,71%	69,5000	70,0000	69,5000	1 487	103 661	16:13
PCFGROUP (PCF)	5,4800	1,67%	5,3800	5,6600	5,2400	66 448	363 197	16:16
PEKABEX (PBX)	16,9500	1,80%	16,9000	17,0000	16,6500	2 636	44 607	15:46
PEKAO (PEO)	212,2000	3,87%	205,0000	212,8000	205,0000	568 816	118 472 847	16:16
PEPCO (PCO)	22,3900	-0,36%	22,4700	22,9000	22,1000	1 029 833	23 258 700	16:15
Reklama
PEPEES (PPS)	0,8800	-2,22%	0,8700	0,9000	0,8700	2 211	1 966	13:28	Reklama
PGE	11,8600	0,94%	11,7550	11,9050	11,5800	1 982 184	23 337 688	16:16
PGFGROUP (PGV)	0,5260	-2,23%	0,5400	0,5700	0,5220	42 483	23 463	15:21
PHARMENA (PHR)	3,5600	3,19%	3,4500	3,5600	3,4400	3 850	13 477	14:39
PHN	9,9200	0,20%	9,9600	9,9800	9,8400	832	8 267	13:06
PHOTON (PEN)	3,0100	2,03%	3,0300	3,1000	2,9700	4 828	14 738	16:09
PKNORLEN (PKN)	83,6900	1,30%	82,8000	83,8700	82,1800	3 633 274	301 481 852	16:16
PKOBP (PKO)	79,3000	3,69%	76,9400	79,5400	76,8600	2 392 610	185 887 452	16:16
PKPCARGO (PKP)	15,5200	2,85%	15,0800	15,6200	15,0800	63 319	972 583	16:16
PLAYWAY (PLW)	269,0000	0,56%	270,0000	273,0000	268,5000	7 035	1 906 715	16:11
PLAZACNTR (PLZ)	2,9800	4,38%	2,8000	3,0000	2,7150	18 153	52 200	15:36
PMPG (PGM)	2,0500	2,50%	2,0500	2,0500	2,0000	972	1 988	11:26
POLENERGIA (PEP)	59,4000	0,34%	59,6000	59,8000	58,8000	922	54 718	15:11
POLICE (PCE)	9,0000	0,00%	9,0000	9,0000	8,9000	109	976	14:08
POLIMEXMS (PXM)	4,6650	0,86%	4,6250	4,7250	4,5700	291 746	1 355 643	16:16
POLTREG (PTG)	30,0000	0,00%	29,8000	30,6000	29,5000	1 181	35 366	14:59
POLWAX (PWX)	1,6150	0,31%	1,6100	1,6150	1,6050	8 065	12 984	15:39
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	10	34	10:57
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,0000	0,00%	22,0000	22,2000	22,0000	462	10 175	15:06
PROJPRZEM (PJP)	16,4500	-0,60%	16,5500	17,1500	16,4500	1 627	27 201	16:09
PROTEKTOR (PRT)	1,1250	-3,43%	1,1500	1,1750	1,0900	34 002	38 239	16:04
PTWP (PTW)	113,0000	3,67%	109,0000	113,0000	108,0000	337	36 767	15:27
PULAWY (ZAP)	49,1000	-0,20%	49,2000	49,6000	49,1000	701	34 490	15:46
PURE (PUR)	7,2500	-0,89%	7,4800	7,7350	7,1500	54 349	401 819	16:14
PZU	63,1800	0,41%	63,0000	63,2600	62,4000	1 087 294	68 219 858	16:16
QNATECHNO (QNA)	28,0000	1,08%	27,7000	28,1000	27,2000	1 652	45 384	15:53
QUANTUM (QNT)	29,2000	-0,68%	29,2000	29,2000	29,2000	61	1 781	15:30
QUERCUS (QRS)	11,5000	1,32%	11,4000	11,5000	11,3500	10 097	115 808	15:48
RAEN (RAE)	0,4560	6,05%	0,4310	0,4740	0,4200	615 389	271 468	16:08
RAFAMET (RAF)	65,5000	0,77%	64,0000	65,5000	63,5000	280	18 015	14:10
RAINBOW (RBW)	134,5000	-0,81%	135,0000	136,9000	130,3000	43 923	5 915 920	16:16
RANKPROGR (RNK)	4,7500	-1,66%	4,8300	4,8300	4,7500	1 037	4 953	16:16
RAWLPLUG (RWL)	16,4500	2,17%	16,5000	16,5000	16,4500	285	4 702	15:28
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0700)	-	-	-	-	-	-	13:00
REINO (RNC)	1,0200	3,03%	1,0500	1,0500	0,9900	6 202	6 176	15:47
RELPOL (RLP)	(5,1800)	-	-	-	-	-	-	09:00
REMAK (RMK)	13,3500	0,00%	13,3500	13,3500	13,3500	22	294	09:00
RENDER (RND)	77,8000	-2,75%	79,0000	79,0000	77,8000	215	16 830	15:54
ROPCZYCE (RPC)	26,5000	-0,75%	26,7000	26,7000	26,5000	21	560	14:42
RYVU (RVU)	30,4000	-1,62%	30,7000	30,8500	30,1000	46 828	1 423 984	16:13
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,7000	1,28%	23,3000	23,7000	23,3000	8 736	204 430	16:11
SANPL (SPL)	539,8000	3,69%	524,6000	540,0000	519,8000	34 093	18 065 130	16:16
SANTANDER (SAN)	32,1750	1,12%	32,4500	32,7000	32,1750	1 114	36 148	13:15
SANWIL (SNW)	1,3900	-0,71%	1,4000	1,4300	1,3900	7 575	10 722	12:23
SCPFL (SCP)	157,0000	0,77%	155,8000	157,0000	154,6000	1 285	199 539	16:16
SECOGROUP (SWG)	27,0000	3,05%	27,0000	27,0000	27,0000	60	1 620	15:16
SEKO (SEK)	8,4600	0,24%	8,4400	8,4600	8,4400	431	3 643	15:42
SELENAFM (SEL)	34,1000	0,00%	34,3000	34,5000	34,1000	1 120	38 542	15:41
SELVITA (SLV)	34,0000	-2,02%	35,1000	35,1000	33,8000	21 179	725 090	16:16
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4710	-0,84%	0,4660	0,4740	0,4550	53 202	24 517	15:45
SHOPER (SHO)	47,3000	-1,05%	48,0000	48,0000	46,6000	55 585	2 618 868	16:10
SILVAIR-REGS (SVRS)	6,7000	-10,07%	7,2000	7,2000	6,7000	30 061	202 205	15:08
SILVANO (SFG)	5,2000	-2,26%	5,2000	5,2000	5,2000	879	4 571	09:00
SIMFABRIC (SIM)	1,6860	4,72%	1,6700	1,6860	1,6220	3 460	5 708	15:14
SKARBIEC (SKH)	26,8000	0,00%	27,4000	27,4000	26,8000	52	1 395	16:06
SKYLINE (SKL)	(1,5900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	79,4000	2,06%	78,6000	79,4000	78,6000	59	4 651	12:55
SOHODEV (SHD)	0,4200	10,53%	0,3760	0,4200	0,3760	40 941	17 195	15:51
SONEL (SON)	17,2000	-3,37%	17,5000	17,6000	16,8000	1 627	27 725	15:05
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	614,0000	3,02%	600,0000	616,0000	600,0000	279	169 806	15:07
STALEXP (STX)	3,1400	0,32%	3,1400	3,1450	3,1250	44 233	138 919	16:12
STALPROD (STP)	245,0000	-0,81%	247,0000	247,0000	245,0000	57	14 019	16:10
STALPROFI (STF)	8,3400	0,00%	8,3400	8,3600	8,2400	3 186	26 479	15:55
STAPORKOW (ZUK)	3,0400	-0,65%	3,0400	3,0400	3,0400	816	2 481	16:12
Reklama
STARHEDGE (SHG)	0,3120	15,56%	0,3120	0,3120	0,3120	200	62	15:30	Reklama
SUNEX (SNX)	7,3000	-1,35%	7,3900	7,3900	7,2500	1 646	12 056	16:16
SYGNITY (SGN)	108,0000	0,93%	107,0000	108,5000	106,0000	1 026	110 705	16:14
SYNEKTIK (SNT)	214,6000	4,07%	208,0000	214,8000	207,0000	17 460	3 710 635	16:16
TALEX (TLX)	20,6000	0,00%	20,6000	20,6000	20,6000	15	309	09:00
TARCZYNSKI (TAR)	118,5000	-0,42%	119,0000	119,0000	118,5000	949	112 902	16:09
TATRY (TMR)	97,0000	-2,02%	97,0000	97,0000	97,0000	27	2 619	13:00
TAURONPE (TPE)	8,2660	2,00%	8,1020	8,3000	8,0700	748 464	6 131 402	16:14
TBULL (TBL)	(4,1000)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,4400	0,00%	6,4400	6,4400	6,4400	2	13	10:38
TERMOREX (TRR)	0,7250	0,00%	0,7250	0,7250	0,7250	307	223	10:39
TESGAS (TSG)	2,3000	-2,13%	2,3500	2,3500	2,3000	356	819	14:37
TEXT (TXT)	56,3000	-1,05%	56,9000	57,1000	55,1500	132 947	7 438 747	16:16
TORPOL (TOR)	38,5500	1,31%	38,2000	38,9500	38,2000	1 259	48 645	16:01
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	10,2000	1,59%	10,0000	10,3000	9,9200	27 875	282 447	16:15
TRAKCJA (TRK)	2,2500	0,90%	2,2350	2,2600	2,2100	26 042	58 326	16:11
TRANSPOL (TRN)	4,0500	-1,70%	4,1100	4,1100	3,9900	3 359	13 456	16:09
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	79,6000	0,63%	79,6000	79,8000	79,0000	6 204	492 831	16:07
ULMA (ULM)	59,0000	0,00%	60,5000	60,5000	59,0000	21	1 241	15:47
ULTGAMES (ULG)	11,8000	-0,42%	11,8000	11,8000	11,8000	100	1 180	14:51
UNFOLD (UNF)	1,1500	0,00%	1,2100	1,2100	1,1500	1 010	1 162	09:48
UNIBEP (UNI)	10,7000	-0,93%	10,7000	10,7500	10,5000	2 784	29 534	16:06
UNICREDIT (UCG)	274,7500	-0,47%	274,7500	274,7500	274,7500	40	10 990	10:35
UNIMA (U2K)	8,5400	2,40%	8,3000	8,5400	8,3000	3 734	31 664	14:08
UNIMOT (UNT)	148,0000	-0,54%	149,2000	149,8000	146,4000	697	103 519	16:15
URTESTE (URT)	52,6000	-2,59%	54,0000	54,0000	49,7000	520	27 662	13:46
VERCOM (VRC)	121,6000	0,50%	122,6000	122,6000	121,0000	856	104 020	16:10
VIGOPHOTN (VGO)	445,0000	0,91%	448,0000	452,0000	444,0000	146	65 424	15:30
VINDEXUS (VIN)	12,5000	5,04%	11,8500	13,0000	11,8500	18 739	236 317	15:39
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	15:30
VIVID (VVD)	0,5680	-0,35%	0,5680	0,5680	0,5680	1	1	10:18
VOTUM (VOT)	44,9500	0,33%	44,6500	45,0000	44,6500	3 253	146 009	16:01
VOXEL (VOX)	173,4000	-2,91%	177,6000	178,6000	169,0000	4 244	745 513	16:13
VRG	4,2000	0,24%	4,1600	4,2400	4,1600	638 534	2 700 657	15:49
WARIMPEX (WXF)	2,5600	-1,92%	2,5700	2,6000	2,5000	47 910	120 155	16:07
WASKO (WAS)	1,7700	-0,84%	1,7550	1,7700	1,7500	5 010	8 769	14:18
WAWEL (WWL)	644,0000	-0,92%	638,0000	644,0000	630,0000	38	24 200	16:11
WIELTON (WLT)	6,7100	-0,59%	6,7500	6,7800	6,6600	87 558	586 322	16:11
WIKANA (WIK)	7,1500	0,70%	7,1500	7,1500	6,9500	23	164	15:21
WIRTUALNA (WPL)	74,5000	0,00%	74,9000	75,0000	74,2000	9 029	675 170	16:01
WITTCHEN (WTN)	17,8800	-0,67%	18,0000	18,0000	17,8000	12 214	218 292	16:16
XPLUS (XPL)	3,6100	-1,37%	3,6600	3,7300	3,6100	9 606	35 508	15:55
XTPL (XTP)	80,3000	-0,25%	81,3000	82,9000	79,9000	2 257	182 491	15:46
XTRADEBDM (XTB)	76,1400	2,56%	75,2400	76,4000	74,5200	316 674	23 915 795	16:16
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,3600	6,80%	21,1000	22,0700	20,8200	6 994 202	150 642 016	16:16
ZAMET (ZMT)	0,8200	-0,97%	0,8280	0,8280	0,8080	18 089	14 667	14:37
ZEPAK (ZEP)	21,0000	-4,11%	21,9000	21,9000	20,6000	52 556	1 113 205	16:15
ZREMB (ZRE)	7,1300	-0,56%	7,1700	7,3000	7,0800	9 628	69 488	15:56
ZUE	9,8600	-1,20%	9,9800	9,9800	9,8600	120	1 187	14:18

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.