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	109 983,89	1,43%	108 860,39	110 004,58	108 217,47	108 437,93	1 050 119 966	15:29
WIG20	2 954,52	1,77%	2 910,29	2 954,73	2 896,21	2 903,10	914 687 600	15:44
WIG30	3 801,77	1,70%	3 753,84	3 801,77	3 727,56	3 738,06	1 000 841 273	15:44
mWIG40	7 920,02	1,19%	7 850,07	7 932,50	7 806,52	7 827,20	156 224 224	15:29
sWIG80	29 070,90	0,51%	28 929,20	29 103,91	28 881,85	28 922,67	27 333 160	15:29
WIG-BANKI	17 667,83	2,16%	17 357,23	17 667,83	17 243,50	17 294,29	195 078 018	15:29
WIG-BUDOW	8 636,47	2,14%	8 451,88	8 662,33	8 392,25	8 455,43	24 668 640	15:29
WIG-CHEMIA	7 817,17	0,91%	7 777,36	7 841,93	7 745,72	7 746,40	1 418 713	15:29
WIG-ENERG	4 418,87	1,54%	4 372,89	4 443,10	4 309,38	4 351,75	66 583 860	15:29
WIG-INFO	8 965,79	-0,74%	9 051,70	9 058,39	8 924,41	9 032,31	18 791 544	15:29
WIG-MEDIA	6 058,80	5,10%	5 983,87	6 107,64	5 971,16	5 764,89	12 205 362	15:29
WIG-NRCHOM	5 544,84	-0,45%	5 584,62	5 584,62	5 526,69	5 569,65	6 888 642	15:29
WIG-PALIWA	11 908,34	0,94%	11 834,14	12 008,74	11 787,75	11 797,09	96 243 882	15:29
WIG-Poland	114 757,06	1,42%	113 803,01	114 757,06	113 803,01	113 145,75	1 045 285 139	15:15
WIG-SPOZYW	2 922,83	1,08%	2 876,57	2 931,48	2 863,12	2 891,50	722 460	15:29
WIG20lev	585,88	3,21%	570,42	586,02	564,92	567,68	860 788 110	15:29
WIG20short	2 919,59	-1,58%	2 959,96	2 974,35	2 919,20	2 966,60	860 788 110	15:29
GPWB-B1Y3Y	1 291,69	0,00%	1 291,69	1 291,69	1 291,69	1 291,65	-	10:15
GPWB-B1Y4Y	1 295,81	-0,01%	1 295,81	1 295,81	1 295,81	1 295,94	-	10:15
GPWB-B1Y5Y	1 301,12	-0,01%	1 301,12	1 301,12	1 301,12	1 301,28	-	10:15
GPWB-B3Y5Y	1 313,11	-0,02%	1 313,11	1 313,11	1 313,11	1 313,38	-	10:15
GPWB-B5Y	1 311,81	-0,04%	1 311,81	1 311,81	1 311,81	1 312,28	-	10:15
GPWB-BWZ	1 299,39	0,06%	1 299,39	1 299,39	1 299,39	1 298,66	-	10:15
INNOVATOR	1 650,23	0,70%	1 650,23	1 650,23	1 650,23	1 638,72	185 991 939	11:15
mWIG40TR	12 317,28	1,19%	12 208,70	12 336,69	12 140,77	12 172,92	156 224 224	15:29
mWIG40TRlv	18 835,16	2,36%	18 506,90	18 893,84	18 301,53	18 400,86	156 224 224	15:29
mWIG40TRsh	2 396,54	-1,16%	2 418,17	2 431,70	2 392,67	2 424,74	156 224 224	15:29
sWIG80dvp	902,14	0,00%	902,14	902,14	902,14	902,14	27 375 011	11:00
sWIG80TR	45 344,41	0,51%	45 123,38	45 395,89	45 049,52	45 113,20	27 333 160	15:29
WIG140	2 134,86	1,45%	2 112,77	2 135,30	2 099,99	2 104,39	1 041 479 510	15:29
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	861 237 289	11:00
WIG20TR	6 520,85	1,61%	6 433,52	6 521,69	6 402,37	6 417,62	860 788 110	15:29
WIG20TRlev	5 708,44	3,21%	5 557,91	5 709,89	5 504,21	5 531,13	860 788 110	15:29
WIG20TRsht	2 649,18	-1,59%	2 685,81	2 698,88	2 648,83	2 691,86	860 788 110	15:29
WIG30TR	8 198,45	1,53%	8 109,33	8 199,70	8 052,56	8 075,24	943 532 142	15:29
WIG-CEE	2 506,23	1,63%	2 484,19	2 506,23	2 484,19	2 466,08	820 334	15:15
WIGdiv	2 436,20	0,49%	2 429,39	2 441,34	2 414,38	2 424,33	165 768 317	15:29
WIGdivplus	2 255,53	1,07%	2 240,24	2 255,75	2 228,85	2 231,63	317 954 279	15:29
WIG.GAMES	17 488,23	0,26%	17 502,92	17 524,33	17 364,92	17 442,88	27 015 655	15:29
WIG-GORNIC	6 290,84	3,32%	6 079,97	6 319,73	6 043,17	6 088,71	128 388 604	15:29
WIG-GRY	19 858,04	-0,32%	19 980,89	19 980,89	19 701,54	19 921,74	27 233 188	15:29
WIGind	18 017,84	0,23%	18 010,30	18 045,30	17 911,29	17 977,17	10 238 236	15:29
WIG-LEKI	3 023,79	0,11%	3 036,06	3 043,84	3 009,38	3 020,40	427 476	15:29
WIGmed	18 977,78	0,91%	18 842,43	19 013,23	18 803,88	18 806,13	19 889 907	15:29
WIG-MOTO	7 910,84	0,74%	7 816,73	7 931,89	7 758,45	7 853,00	2 856 046	15:29
WIG.MS-BAS	20 743,68	2,50%	20 209,85	20 834,41	20 034,80	20 236,97	193 641 882	15:29
WIG.MS-ECM	8 104,89	1,27%	8 032,82	8 108,37	7 956,75	8 003,62	313 954 729	15:29
WIG.MS-FIN	19 924,76	2,21%	19 565,99	19 924,76	19 462,12	19 493,26	185 775 752	15:29
WIG-ODZIEZ	10 950,91	0,84%	10 990,03	10 991,38	10 876,10	10 859,82	49 061 165	15:29
WIGtechTR	17 226,51	0,47%	17 196,23	17 242,07	17 037,25	17 146,31	66 735 988	15:29
WIG-Ukrain	516,83	2,58%	507,02	516,83	507,02	503,85	462 742	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,9400	-2,00%	3,0000	3,0000	2,9100	36 357	107 232	15:23	Reklama
08OCTAVA (08N)	0,7100	4,41%	0,7100	0,7100	0,7100	10 595	7 522	15:01
11BIT (11B)	159,3000	0,82%	159,8000	161,0000	158,5000	4 104	653 907	15:16
3RGAMES (3RG)	0,8200	0,00%	0,8340	0,8340	0,8200	26 079	21 651	14:58
4MASS (4MS)	4,4400	2,19%	4,3450	4,4400	4,2000	29 273	127 774	14:20
ABPL (ABE)	96,7000	1,04%	96,6000	97,5000	95,0000	1 795	172 935	15:15
ACAUTOGAZ (ACG)	25,0000	0,40%	25,2000	25,2000	25,0000	110	2 750	13:41
ACTION (ACT)	30,5500	2,86%	29,3000	30,5500	29,3000	5 727	171 314	15:12
ADIUVO (ADV)	0,6860	-0,58%	0,6880	0,6880	0,6860	8 241	5 654	14:53
AGORA (AGO)	9,0400	5,61%	8,5800	9,1600	8,5800	24 199	215 275	15:28
AGROTON (AGT)	4,9200	-1,20%	4,9200	5,1600	4,9200	2 705	13 567	14:28
AIGAMES (ALG)	0,9500	0,21%	0,9260	0,9500	0,9260	1 541	1 463	13:43
AILLERON (ALL)	15,1800	1,47%	14,9600	15,1800	14,8200	1 613	24 062	14:26
AIRWAY (AWM)	0,3445	-0,72%	0,3400	0,3495	0,3360	120 560	40 935	15:06
ALIOR (ALR)	102,6500	3,10%	99,6000	102,6500	99,2200	138 017	13 905 527	15:29
ALLEGRO (ALE)	32,2850	0,19%	32,3600	32,3850	31,8500	3 206 756	102 986 977	15:29
ALTA (AAT)	1,6200	-0,92%	1,6350	1,6500	1,6100	12 629	20 477	14:16
ALTUSTFI (ALI)	2,8300	2,17%	2,7700	2,9300	2,7000	47 974	135 707	12:33
AMBRA (AMB)	17,5600	-0,23%	17,5600	17,8000	17,4800	7 240	127 094	15:26
AMICA (AMC)	55,2000	0,36%	55,2000	55,4000	55,0000	1 182	65 207	14:58
AMPLI (APL)	1,0100	1,00%	1,0100	1,0100	1,0100	135	136	15:00
AMREST (EAT)	12,9200	2,05%	12,8200	13,2200	12,6400	79 155	1 023 015	15:29
ANSWEAR (ANR)	28,7500	1,23%	27,9000	28,8500	27,9000	4 747	134 768	15:22
APATOR (APT)	22,6000	0,44%	22,4000	22,6000	22,3500	2 584	57 966	15:29
APLISENS (APN)	17,9000	-0,56%	17,9000	17,9000	17,9000	9	161	14:12
APSENERGY (APE)	2,7900	-1,76%	2,8600	2,8800	2,7900	2 521	7 046	13:16
ARCHICOM (ARH)	47,3000	-2,27%	48,4000	48,4000	47,3000	141	6 671	15:23
ARCTIC (ATC)	8,0400	0,50%	8,0000	8,0900	7,9900	10 796	86 700	15:23
ARLEN (ARL)	39,6400	-2,12%	39,3400	40,4800	39,3400	3 091	123 105	15:20
ARTIFEX (ART)	13,0000	-1,52%	13,2000	13,4800	13,0000	15 299	200 839	15:06
ASBIS (ASB)	27,4400	0,66%	27,2800	27,5800	27,2000	26 951	738 895	15:26
ASMGROUP (ASM)	0,4560	-4,60%	0,4780	0,4900	0,4500	354 128	165 638	15:09
ASSECOBS (ABS)	84,6000	1,68%	83,0000	84,6000	80,6000	947	78 506	15:27
ASSECOPOL (ACP)	186,8000	-1,63%	189,2000	190,0000	185,6000	61 854	11 594 415	15:29
ASSECOSEE (ASE)	65,0000	-1,96%	64,6000	67,0000	64,6000	471	30 717	15:23
ASTARTA (AST)	44,0000	-0,11%	44,0500	45,2500	43,7000	5 045	222 266	15:10
ATAL (1AT)	57,2000	0,00%	57,2000	57,5000	57,0000	1 205	68 908	15:27
ATENDE (ATD)	3,0300	6,69%	2,9600	3,0600	2,8500	61 962	184 925	15:17
ATLANTAPL (ATP)	16,8000	0,00%	16,8000	16,8000	16,6000	151	2 530	13:45
ATLANTIS (ATS)	1,9650	0,00%	1,9050	1,9650	1,9050	1 101	2 097	09:27
ATMGRUPA (ATG)	3,9400	-0,25%	4,0000	4,0000	3,9100	2 392	9 428	13:10
ATREM (ATR)	46,6000	1,30%	46,0000	47,5000	46,0000	3 457	162 172	15:22
AUTOPARTN (APR)	16,9200	1,56%	16,6600	17,0600	16,5000	76 870	1 289 444	15:29
BBIDEV (BBD)	5,3500	0,00%	5,3500	5,5000	5,3500	503	2 766	14:02
BENEFIT (BFT)	3 150,0000	3,79%	3 035,0000	3 165,0000	3 010,0000	2 157	6 681 255	15:27
BEST (BST)	28,8000	0,00%	28,0000	28,8000	28,0000	362	10 167	15:25
BETACOM (BCM)	4,7200	-0,84%	4,7600	4,8000	4,7200	560	2 664	14:03
BIGCHEESE (BCS)	12,0000	0,00%	11,7400	12,0000	11,7400	1 996	23 749	15:27
BIOCELTIX (BCX)	92,4000	2,10%	90,5000	92,4000	89,0000	3 032	274 934	15:29
BIOMAXIMA (BMX)	12,6500	-1,17%	12,8000	12,8000	12,6500	2 031	25 849	14:48
BIOMEDLUB (BML)	4,0150	0,25%	4,0700	4,0700	3,9500	21 892	88 120	15:08
BIOPLANET (BIP)	23,0000	4,55%	22,0000	23,0000	21,3000	997	21 891	12:51
BIOTON (BIO)	3,9600	-1,25%	4,0100	4,0500	3,9600	37 938	151 009	15:22
BLOOBER (BLO)	24,5500	-0,20%	24,1500	24,7000	24,0000	5 578	135 048	14:53
BNPPPL (BNP)	114,5000	0,44%	115,5000	116,0000	114,0000	701	80 526	15:28
BOGDANKA (LWB)	20,4000	0,74%	20,2500	20,6000	20,2000	17 008	347 210	15:27
BOOMBIT (BBT)	6,2400	-2,80%	6,4200	6,5000	6,2400	4 257	27 033	14:32
BORYSZEW (BRS)	5,8400	1,39%	5,7400	5,9000	5,6400	58 903	337 849	15:15
BOS	10,7200	1,13%	10,6000	10,9600	10,5000	25 537	273 442	15:18
BOWIM (BOW)	4,7000	0,00%	4,6500	4,7000	4,6200	2 236	10 404	13:52
BRAND24 (B24)	59,4000	0,34%	59,4000	59,4000	59,2000	10 669	632 303	14:02
BRASTER (BRA)	#0,0775	-86,64%	-	-	-	-	-	15:00
BUDIMEX (BDX)	583,6000	3,29%	560,0000	586,6000	555,0000	30 978	17 648 882	15:29
BUMECH (BMC)	25,7500	3,41%	25,0000	26,0500	24,9500	68 141	1 742 310	15:24
CAPITAL (CPA)	1,0600	9,28%	1,1700	1,1700	1,0600	338 534	382 208	15:29
CAPITEA (CAP)	0,3880	0,39%	0,3910	0,3910	0,3790	127 924	48 836	15:16
CAPTORTX (CTX)	51,0000	-0,39%	51,8000	52,0000	50,2000	6 754	343 554	14:59
CASPAR (CSR)	3,9400	0,00%	3,9400	3,9400	3,8600	3 335	12 980	11:15
CAVATINA (CAV)	14,2000	-1,39%	14,2000	14,4000	14,2000	782	11 106	15:00
CCC	139,6500	-0,96%	142,0000	142,0000	139,0500	111 674	15 636 703	15:29
Reklama
CCENERGY (CCE)	(0,2900)	-	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	228,7000	-0,48%	230,4000	230,6000	226,4000	109 282	24 996 949	15:29
CDRL (CDL)	9,5000	3,26%	9,5500	9,5500	9,5000	871	8 275	14:09
CELTIC (CPD)	2,9000	0,00%	2,8000	2,9900	2,8000	11 485	32 664	15:28
CEZ	225,0000	0,00%	225,0000	225,0000	225,0000	46	10 350	10:52
CFI	(0,1650)	-	-	-	-	-	-	15:00
CIGAMES (CIG)	3,0600	2,68%	3,0000	3,0600	2,9600	234 806	710 762	15:25
CITYSERV (CTS)	(5,9500)	-	-	-	-	-	-	15:00
CLNPHARMA (CLN)	21,5500	0,47%	21,5000	21,6000	21,4500	2 732	58 687	15:09
CLOUD (CLD)	57,0000	3,64%	55,0000	57,0000	52,2000	3 478	193 286	15:28
COALENERG (CLE)	2,7300	11,43%	2,4600	2,8000	2,4600	205 816	554 446	15:20
COGNOR (COG)	6,5300	0,31%	6,4900	6,5700	6,4100	107 943	702 119	15:28
COLUMBUS (CLC)	6,0300	-0,17%	6,0400	6,2400	5,8700	110 556	657 680	15:16
COMP (CMP)	54,6000	-0,36%	54,8000	54,8000	54,0000	3 736	203 170	15:20
COMPERIA (CPL)	8,6500	0,58%	8,6500	8,6500	8,4000	1 028	8 654	14:26
COMPREMUM (CPR)	0,8400	0,00%	0,8400	0,8400	0,8340	5 083	4 269	14:29
CORMAY (CRM)	0,4000	-1,23%	0,4050	0,4050	0,4000	7 110	2 860	15:28
CPIEUROPE (CPI)	66,0000	1,54%	66,0000	66,0000	66,0000	6	396	15:04
CREEPYJAR (CRJ)	412,0000	0,73%	402,0000	418,0000	402,0000	129	52 868	15:27
CREOTECH (CRI)	356,5000	-0,70%	356,0000	361,5000	353,0000	6 129	2 193 972	15:29
CYBERFLKS (CBF)	177,0000	3,03%	173,0000	178,0000	171,6000	8 895	1 560 772	15:23
CYFRPLSAT (CPS)	12,5400	1,50%	12,4050	12,5650	12,3000	366 878	4 550 291	15:29
CZTOREBKA (CZT)	#0,3500	-25,21%	-	-	-	-	-	15:03
DADELO (DAD)	54,0000	-0,37%	54,2000	55,8000	53,4000	18 443	998 588	15:20
DATAWALK (DAT)	89,3500	1,65%	87,2500	89,6000	86,6000	6 207	545 027	15:18
DBENERGY (DBE)	11,0500	0,45%	11,1000	11,1000	10,9000	240	2 643	14:26
DEBICA (DBC)	81,5000	-0,37%	81,5000	81,8000	81,3000	421	34 284	14:59
DECORA (DCR)	69,6000	-0,29%	70,2000	70,2000	68,4000	520	36 184	15:24
DEKPOL (DEK)	86,0000	0,23%	86,8000	87,0000	84,4000	2 639	226 139	15:18
DELKO (DEL)	6,8600	-0,29%	6,8800	6,9400	6,8600	4 646	32 098	15:21
DEVELIA (DVL)	8,3300	-1,30%	8,4400	8,4400	8,3000	28 710	239 731	15:15
DGA	29,0000	0,35%	28,6000	29,0000	28,2000	1 161	33 176	14:15
DIAG (DIA)	179,4000	0,96%	177,2000	180,0000	177,1500	65 502	11 694 151	15:29
DIGITANET (DIG)	108,8000	0,00%	108,8000	109,8000	108,0000	16 227	1 766 881	15:29
DIGITREE (DTR)	(11,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	41,0100	1,79%	40,3600	41,0300	40,0200	1 406 925	57 115 464	15:29
DMGROUP (DMG)	3,1200	-2,19%	3,2000	3,2000	3,1200	694	2 167	14:46
DOMDEV (DOM)	259,5000	0,39%	260,0000	260,5000	255,5000	22 731	5 842 628	15:21
DRAGOENT (DGE)	24,3000	-0,41%	24,4000	26,0000	24,3000	1 485	36 606	14:31
ECBSA (ECB)	25,5000	1,80%	26,5000	26,5000	25,3500	1 366	35 928	13:28
ECHO (ECH)	5,8600	0,00%	5,8600	5,9000	5,8400	36 309	212 782	15:07
EDINVEST (EDI)	6,9800	0,00%	6,9800	6,9800	6,9800	285	1 989	15:25
EFEKT (EFK)	5,3000	0,00%	5,3000	5,3000	5,3000	975	5 168	15:00
EKOEXPORT (EEX)	(1,6300)	-	-	-	-	-	-	15:00
ELEKTROTI (ELT)	47,0500	0,21%	46,9500	47,3000	46,6500	8 517	400 035	15:21
ELKOP (EKP)	2,0000	-8,26%	2,1400	2,1800	1,9600	33 795	68 952	15:18
ENAP (ENP)	(2,9800)	-	-	-	-	-	-	15:00
ENEA (ENA)	20,1000	0,95%	19,9000	20,7200	19,8200	716 306	14 476 787	15:29
ENELMED (ENE)	18,0000	-2,70%	18,4000	18,4000	18,0000	4	73	12:16
ENERGA (ENG)	17,5400	4,90%	16,7600	17,7000	16,7400	37 362	647 098	15:28
ENERGOINS (ENI)	2,6200	1,55%	2,5800	2,6200	2,5200	7 147	18 402	14:58
ENTER (ENT)	51,9000	0,78%	51,3000	52,0000	51,3000	1 508	78 064	15:11
EQUNICO (EQU)	0,8600	-3,37%	0,9000	0,9000	0,8280	15 280	13 020	15:13
ERBUD (ERB)	28,0000	1,27%	27,6000	28,0000	27,6000	1 293	35 833	15:29
ERG	41,0000	-2,38%	41,0000	41,0000	41,0000	80	3 280	15:08
ESOTIQ (EAH)	36,0000	0,00%	35,8000	36,2000	35,1000	1 143	40 451	14:24
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,6550	-1,49%	1,6700	1,7100	1,6500	33 286	55 587	15:28
EUROCASH (EUR)	7,7700	0,78%	7,7200	7,7750	7,7100	43 542	337 237	15:29
EUROHOLD (EHG)	(3,0000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	27,3000	0,00%	27,3000	27,8000	27,2000	992	27 120	14:57
FABRITY (FAB)	27,0000	1,50%	26,6000	27,1000	26,6000	501	13 514	14:16
FASING (FSG)	(12,4000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
FEERUM (FEE)	12,5500	0,00%	12,5500	12,5500	12,5500	2	25	09:00
FERRO (FRO)	29,5000	-0,67%	29,6000	29,7000	29,1000	13 975	411 632	15:28
FMG	86,6000	8,52%	86,6000	86,6000	86,6000	1	87	09:59
FON	0,2580	-2,64%	0,2640	0,2640	0,2530	13 552	3 485	13:53
FOODHUB (FHB)	2,7700	-3,48%	2,8000	2,8000	2,7700	127	355	14:55
FORTE SA (FTE)	24,3000	0,83%	24,1000	24,3000	23,9000	2 122	51 112	15:02
Reklama
GAMEOPS (GOP)	13,3000	-3,06%	13,7200	13,7200	13,3000	3 548	47 247	14:40	Reklama
GAMFACTOR (GIF)	7,6800	2,40%	7,7200	7,9400	7,5400	2 611	20 118	15:02
GENOMTEC (GMT)	4,7300	-1,46%	4,8000	4,9000	4,7300	4 768	22 886	15:16
GETIN (GTN)	0,5690	1,07%	0,5650	0,5820	0,5630	296 188	168 884	15:11
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	22,7000	-0,44%	22,7000	22,7000	22,7000	50	1 135	15:00
GPW	62,6500	1,05%	61,9500	62,8500	61,6000	29 232	1 815 809	15:24
GREENX (GRX)	1,9130	0,79%	1,9270	1,9300	1,8920	237 263	452 651	15:23
GRENEVIA (GEA)	3,2350	-0,46%	3,2500	3,2500	3,2000	21 326	68 864	15:26
GRODNO (GRN)	10,0000	-0,99%	10,1000	10,1000	9,9000	5 234	52 149	14:14
GRUPAAZOTY (ATT)	18,5100	0,98%	18,3600	18,5800	18,3000	74 928	1 381 284	15:28
GRUPRACUJ (GPP)	52,0000	-1,14%	53,0000	53,0000	51,7000	17 017	893 100	15:18
GTC	3,4100	1,19%	3,3700	3,4100	3,3400	6 904	23 267	14:00
HANDLOWY (BHW)	101,8000	-0,20%	101,8000	102,4000	100,2000	19 814	2 007 063	15:27
HARPER (HRP)	5,2000	-0,38%	5,2200	5,2200	5,2000	475	2 477	10:47
HELIO (HEL)	27,2000	0,00%	27,2000	27,2000	27,2000	467	12 702	15:11
HERKULES (HRS)	1,3150	-0,38%	1,3200	1,3200	1,3150	2 981	3 920	14:29
HUUUGE-S144 (HUGE)	22,9000	0,22%	23,0000	23,0000	22,8500	1 530	35 012	15:27
HYDROTOR (HDR)	15,0000	0,00%	15,0000	15,0000	15,0000	185	2 775	13:03
IALBGR (IAG)	(0,3070)	-	-	-	-	-	-	15:00
IBSM (IBS)	59,2000	0,00%	59,4000	59,4000	59,2000	5	296	09:38
IDMPL (IDM)	0,5400	0,00%	0,5400	0,5400	0,5400	101	55	09:19
IFCAPITAL (IFC)	#0,0300	-99,43%	-	-	-	-	-	09:00
IFIRMA (IFI)	27,4500	1,10%	26,7000	27,6000	26,6500	2 084	56 215	15:27
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:40
IMCOMPANY (IMC)	25,2000	6,78%	24,0000	25,3000	23,9000	3 296	79 911	13:33
IMMOBILE (GKI)	3,1100	0,97%	3,0800	3,1100	3,0800	139	431	11:40
IMPERIO (IMP)	1,4000	0,00%	1,4500	1,4500	1,4000	105	152	13:38
IMS	2,9500	0,00%	2,9900	2,9900	2,9500	1 142	3 385	15:10
INC	1,6000	6,31%	1,6000	1,6000	1,5200	3 101	4 861	12:02
INDYGO (IDG)	#0,1490	-40,40%	-	-	-	-	-	15:00
INGBSK (ING)	337,5000	1,96%	331,0000	340,0000	331,0000	3 846	1 292 998	15:26
INPRO (INP)	8,1500	0,62%	8,1000	8,1500	8,1000	2 608	21 251	10:41
INSTALKRK (INK)	36,7000	-1,87%	37,0000	37,0000	36,5000	2 214	81 271	15:19
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,2100	0,91%	2,2100	2,2100	2,2100	50	111	09:00
INTERCARS (CAR)	547,0000	0,74%	539,0000	550,0000	535,0000	2 853	1 550 915	15:29
INTERSPPL (IPO)	0,4770	-3,05%	0,4920	0,4970	0,4720	39 534	18 946	15:25
INTROL (INL)	6,8000	2,10%	6,6600	6,8000	6,6600	1 406	9 400	14:47
IPOPEMA (IPE)	3,1700	-0,63%	3,1700	3,1700	3,1700	1 549	4 910	14:50
IZOBLOK (IZB)	24,8000	-0,80%	24,0000	24,8000	24,0000	685	16 456	15:00
IZOLACJA (IZO)	3,8300	0,26%	3,8000	3,8300	3,8000	702	2 673	09:48
IZOSTAL (IZS)	3,3500	-1,47%	3,4000	3,4200	3,3300	9 234	30 947	12:01
JRH	5,9000	1,03%	5,6200	6,0400	5,6200	6 603	38 851	15:19
JSW	24,0900	2,29%	23,6000	24,2700	23,5600	143 491	3 441 644	15:27
JWWINVEST (JWW)	3,1200	0,00%	3,1200	3,1200	3,1200	5	16	09:24
KCI	0,9600	-0,62%	0,9660	0,9660	0,9500	27 350	26 020	15:29
KDMSHIPING (KDM)	#0,7000	-50,00%	-	-	-	-	-	15:00
KERNEL (KER)	19,3000	-1,63%	19,6000	19,9000	19,2400	3 358	65 319	15:26
KETY (KTY)	915,0000	0,33%	911,5000	919,5000	908,5000	2 972	2 712 734	15:27
KGHM (KGH)	195,3500	3,36%	187,5000	196,4000	187,3000	646 851	124 717 833	15:29
KGL	11,7000	8,33%	10,8000	11,7000	10,8000	1 098	12 093	11:33
KINOPOL (KPL)	17,9000	-1,10%	18,1000	18,1000	17,8000	2 073	37 295	15:13
KOGENERA (KGN)	60,6000	0,66%	59,5000	60,9000	59,4000	3 369	201 794	15:08
KOMPAP (KMP)	(22,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	6,2000	1,31%	6,1200	6,3400	6,1200	6 284	38 672	15:08
KPPD (KPD)	24,4000	-0,81%	24,6000	24,6000	24,4000	137	3 351	12:20
KRAKCHEM (KCH)	0,6860	-4,46%	0,7000	0,7400	0,6860	6 903	4 840	14:50
KRKA (KRK)	878,0000	1,15%	870,0000	878,0000	864,0000	44	38 214	11:20
KRUK (KRU)	453,3000	1,07%	448,5000	456,4000	448,5000	8 450	3 832 764	15:29
KRVITAMIN (KVT)	10,5000	0,00%	10,5000	10,5000	10,5000	598	6 279	09:53
KSGAGRO (KSG)	3,3500	-1,18%	3,3900	3,5000	3,1900	9 336	32 029	15:20
LARQ (LRQ)	1,9050	0,00%	1,9750	1,9750	1,9050	12	23	14:53
LENA (LEN)	2,7000	-0,37%	2,7200	2,7200	2,6800	7 353	19 845	15:20
LENTEX (LTX)	7,0200	-0,57%	7,0800	7,0800	7,0200	915	6 453	14:10
LESS (LES)	0,2290	-0,43%	0,2360	0,2360	0,2270	2 107	483	13:42
LIBET (LBT)	1,4600	-4,89%	1,5350	1,5350	1,4250	10 209	14 681	12:49
LOKUM (LKD)	(22,6000)	-	-	-	-	-	-	09:00
LPP	16 125,0000	1,42%	15 925,0000	16 190,0000	15 920,0000	1 965	31 616 920	15:26
LSISOFT (LSI)	(27,8000)	-	-	-	-	-	-	09:00
Reklama
LUBAWA (LBW)	9,4300	1,40%	9,2800	9,4800	9,2400	155 216	1 457 678	15:28	Reklama
MABION (MAB)	7,6000	0,26%	7,5200	7,6900	7,5200	10 798	82 313	15:20
MAKARONPL (MAK)	22,5500	-0,88%	22,6000	22,6500	22,1000	930	20 793	15:29
MANGATA (MGT)	64,6000	0,62%	65,2000	65,4000	64,6000	469	30 534	15:25
MANYDEV (MAN)	#0,6100	-0,97%	-	-	-	-	-	15:00
MARVIPOL (MVP)	8,0600	-0,49%	8,1000	8,1000	8,0200	3 602	29 107	15:09
MAXCOM (MXC)	5,2000	0,39%	5,1000	5,2000	5,1000	12	62	09:00
MBANK (MBK)	1 038,0000	1,12%	1 018,0000	1 039,5000	1 018,0000	16 152	16 641 907	15:29
MBWS (MBW)	(12,5000)	-	-	-	-	-	-	09:00
MCI	28,9000	0,00%	28,5000	28,9000	28,5000	650	18 596	14:40
MDIENERGIA (MDI)	0,9000	0,22%	0,9000	0,9000	0,8900	4 387	3 931	14:34
MEDICALG (MDG)	32,3500	2,70%	31,8500	32,6500	31,0000	16 345	519 413	15:26
MEDINICE (ICE)	11,1400	-0,36%	10,9800	11,3800	10,9800	14 726	163 309	15:07
MEGARON (MEG)	#5,8500	17,00%	-	-	-	-	-	15:03
MENNICA (MNC)	32,9000	-3,52%	33,9000	33,9000	31,4000	6 490	213 399	15:19
MERCATOR (MRC)	39,5000	-0,38%	39,3000	39,9000	39,2500	2 641	103 975	15:24
MERCOR (MCR)	22,4000	2,28%	22,0000	22,4000	22,0000	459	10 198	14:34
MEXPOLSKA (MEX)	3,4000	0,00%	3,3000	3,4000	3,3000	3 006	10 220	09:21
MFO	35,0000	-0,85%	35,0000	35,4000	35,0000	1 016	35 900	14:28
MILKILAND (MLK)	1,8150	1,97%	1,7750	1,8400	1,7300	64 545	114 969	14:44
MILLENNIUM (MIL)	15,9600	1,59%	15,7100	15,9600	15,4800	976 930	15 393 708	15:28
MIRACULUM (MIR)	0,7500	0,00%	0,7220	0,7500	0,7220	2 000	1 458	13:41
MIRBUD (MRB)	14,5800	3,85%	14,0400	14,6200	14,0400	140 795	2 031 714	15:29
MLPGROUP (MLG)	77,0000	-0,52%	78,2000	78,2000	76,2000	1 366	105 112	12:28
MLSYSTEM (MLS)	15,9000	-0,38%	15,7000	16,1600	15,4000	6 522	103 214	14:24
MOBRUK (MBR)	284,5000	1,07%	281,5000	285,0000	281,5000	1 703	483 591	15:26
MOJ	1,4400	0,00%	1,3100	1,4400	1,3100	7 799	10 798	13:34
MOL	34,1400	3,52%	34,2400	34,2400	33,0000	4 512	153 602	15:25
MOLECURE (MOC)	6,0000	0,17%	5,8600	6,0000	5,8600	9 584	56 851	15:08
MONNARI (MON)	5,0600	-0,78%	5,0600	5,0800	5,0600	748	3 799	15:05
MOSTALPLC (MSP)	15,5500	-2,51%	15,7000	15,7000	15,2000	376	5 810	14:02
MOSTALWAR (MSW)	6,9400	-0,57%	6,9800	6,9800	6,8200	3 904	26 737	14:43
MOSTALZAB (MSZ)	6,3700	2,41%	6,2300	6,3700	6,2200	50 767	319 625	15:21
MOVIEGAME (MOV)	10,2400	-1,16%	10,3600	10,3600	10,0400	1 471	14 995	15:29
MURAPOL (MUR)	38,3500	0,13%	38,5000	38,5000	38,2000	3 399	130 706	15:28
MUZA (MZA)	10,2000	0,49%	10,2000	10,2000	10,2000	91	928	09:34
MWTRADE (MWT)	3,4600	0,00%	3,4600	3,4600	3,4600	1	3	09:28
NANOGROUP (NNG)	2,6900	0,00%	2,7000	2,7000	2,6000	12 156	32 209	15:19
NEUCA (NEU)	779,0000	0,13%	771,0000	791,0000	771,0000	694	540 941	15:29
NEWAG (NWG)	98,0000	0,93%	98,9000	99,9000	97,6000	9 449	933 026	15:07
NEXITY (NXG)	2,3000	0,00%	2,2400	2,3000	2,1800	110	241	09:15
NOCTILUCA (NCL)	89,6000	-2,18%	90,4000	92,0000	89,0000	2 925	263 380	14:58
NOVATURAS (NTU)	(5,6000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,1740	0,17%	1,1740	1,1840	1,1740	2 125	2 507	14:48
NOVITA (NVT)	104,0000	1,96%	102,0000	104,0000	102,0000	39	4 028	14:30
NTCAPITAL (NTC)	0,5580	-1,06%	0,5320	0,5600	0,5320	5 197	2 766	15:28
NTTSYSTEM (NTT)	8,6600	0,00%	8,7800	8,8200	8,6000	4 011	34 941	15:20
ODLEWNIE (ODL)	9,4400	-1,67%	9,4000	9,6000	9,4000	1 061	10 018	15:27
ONDE (OND)	8,4400	-1,29%	8,5500	8,5500	8,4200	3 090	26 172	15:15
ONESANO (ONO)	0,8940	-0,67%	0,9000	0,9000	0,8940	2 205	1 971	11:37
OPONEO.PL (OPN)	92,0000	2,22%	89,6000	92,4000	89,6000	52 445	4 762 213	15:29
OPTEAM (OPM)	3,2000	1,27%	3,1600	3,2000	3,1600	724	2 308	09:40
ORANGEPL (OPL)	8,9880	-0,27%	8,9740	8,9920	8,8280	820 973	7 294 194	15:29
ORCOGROUP (OPG)	4,7000	0,00%	4,7000	4,7000	4,7000	122	573	09:06
ORZBIALY (OBL)	38,2000	-1,55%	38,2000	38,2000	38,2000	1 435	54 817	15:03
OTLOG (OTS)	12,6000	-3,52%	12,7000	13,0600	12,4800	3 504	43 956	15:29
OTMUCHOW (OTM)	4,5400	-1,73%	4,5200	4,5800	4,5000	2 642	11 931	15:10
PANOVA (NVA)	15,8000	-0,32%	15,8000	15,8000	15,8000	10	158	13:37
PASSUS (PAS)	77,2000	-2,03%	79,0000	79,8000	75,2000	4 188	322 848	15:24
PATENTUS (PAT)	3,4000	-1,16%	3,4400	3,4400	3,3500	2 661	9 010	14:25
PBG	#0,0100	-44,44%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	0,6300	10,53%	0,6200	0,6300	0,6200	14 422	9 085	15:01
PCCEXOL (PCX)	2,4600	-0,81%	2,4800	2,4800	2,4600	15 615	38 655	14:20
PCCROKITA (PCR)	67,9000	-0,44%	68,3000	68,3000	67,7000	468	31 757	14:39
PCFGROUP (PCF)	3,4450	0,73%	3,4100	3,4650	3,3900	21 730	74 473	15:15
PEKABEX (PBX)	14,7000	0,68%	14,4000	14,7500	14,4000	7 229	104 980	15:13
PEKAO (PEO)	193,1500	2,93%	187,4500	193,1500	186,9500	336 473	63 990 292	15:29
PEPCO (PCO)	26,8500	1,17%	26,5300	26,8600	26,3200	222 515	5 923 311	15:29
PEPEES (PPS)	0,8800	1,15%	0,8550	0,8800	0,8550	35 613	30 909	15:24
PGE	10,2700	1,38%	10,1500	10,3000	10,0000	1 701 776	17 359 508	15:29
Reklama
PGFGROUP (PGV)	0,5380	3,46%	0,4970	0,5380	0,4970	11 688	6 171	11:56	Reklama
PHARMENA (PHR)	3,2300	-3,58%	3,2200	3,2300	3,2200	2 066	6 673	10:57
PHN	9,8800	0,41%	9,9600	9,9600	9,8800	169	1 671	13:52
PHOTON (PEN)	1,9950	-6,78%	2,0600	2,1200	1,9000	78 074	153 122	15:28
PKNORLEN (PKN)	101,7200	0,99%	100,5000	102,5400	100,5000	959 770	97 620 292	15:29
PKOBP (PKO)	75,2800	2,34%	73,5000	75,3400	73,2000	977 622	72 718 860	15:29
PKPCARGO (PKP)	15,2600	0,93%	15,1200	15,3000	15,0800	64 081	969 979	15:29
PLAYWAY (PLW)	265,5000	-0,56%	267,5000	268,0000	264,0000	321	85 093	15:26
PLAZACNTR (PLZ)	2,2600	-2,59%	2,3000	2,3000	2,2400	7 696	17 415	15:27
PMPG (PGM)	1,7450	0,00%	1,7450	1,7500	1,7450	602	1 052	15:17
POLENERGIA (PEP)	59,2000	1,02%	59,8000	59,8000	58,6000	1 095	64 764	15:14
POLICE (PCE)	8,3400	2,21%	8,1600	8,3600	8,1600	661	5 442	13:35
POLIMEXMS (PXM)	5,8000	0,87%	5,7100	5,8600	5,6300	495 386	2 863 854	15:29
POLTREG (PTG)	25,5000	-1,92%	26,0000	26,0000	25,5000	998	25 948	15:11
POLWAX (PWX)	1,3400	1,52%	1,3800	1,3800	1,3400	310	416	12:43
PRAGMAINK (PRI)	3,1400	0,00%	3,1400	3,1400	3,1400	318	999	13:16
PRIMAMODA (PMA)	#0,8000	-4,76%	-	-	-	-	-	15:00
PROCHEM (PRM)	22,7000	2,25%	22,7000	22,7000	22,7000	101	2 293	11:07
PROJPRZEM (PJP)	15,3500	2,33%	15,3500	15,3500	15,3000	143	2 190	14:48
PROTEKTOR (PRT)	1,2800	0,00%	1,2850	1,2900	1,2650	9 227	11 818	15:10
PTWP (PTW)	126,0000	0,00%	124,0000	126,0000	124,0000	32	4 008	15:27
PULAWY (ZAP)	47,6000	4,16%	45,7000	48,8000	45,2000	4 030	189 416	15:12
PURE (PUR)	4,9980	-1,13%	5,0000	5,1500	4,9980	8 832	44 895	15:20
PZU	59,7200	1,15%	59,0000	59,7400	58,9600	464 695	27 592 320	15:29
QNATECHNO (QNA)	25,7000	0,78%	26,3000	26,3000	25,1000	826	20 933	15:24
QUANTUM (QNT)	(24,4000)	-	-	-	-	-	-	15:00
QUERCUS (QRS)	12,3500	-0,80%	12,3000	12,7500	12,3000	6 898	85 833	15:13
RAEN (RAE)	0,5980	2,93%	0,6000	0,6000	0,5730	6 243	3 685	13:21
RAFAMET (RAF)	51,0000	-0,97%	51,0000	51,0000	51,0000	10	510	15:22
RAINBOW (RBW)	125,0000	1,87%	123,9000	125,1000	122,9000	14 522	1 801 275	15:29
RANKPROGR (RNK)	4,1050	0,12%	4,1850	4,1850	4,1050	4 916	20 389	15:27
RAWLPLUG (RWL)	13,1000	-2,24%	13,4000	13,4000	13,1000	2 428	32 283	14:07
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
REINHOLD (RHD)	0,0590	-12,59%	0,0590	0,0590	0,0590	2 000	118	13:00
REINO (RNC)	0,8200	6,49%	0,8200	0,8200	0,8200	4	3	10:40
RELPOL (RLP)	5,1000	0,00%	5,1000	5,1000	5,0200	2 802	14 149	12:38
REMAK (RMK)	12,5000	0,00%	12,5000	12,5000	12,5000	7	88	09:00
RENDER (RND)	76,0000	-0,78%	76,0000	76,0000	76,0000	3	228	11:10
ROPCZYCE (RPC)	23,2000	0,87%	23,0000	23,2000	22,9000	64	1 472	14:12
RYVU (RVU)	24,6500	4,45%	23,9500	24,9000	23,8500	16 984	416 570	15:26
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	20,3000	0,00%	20,2000	20,3000	20,1000	1 641	33 194	14:12
SANPL (SPL)	494,1000	2,11%	485,5000	494,7000	482,0000	18 569	9 054 145	15:29
SANTANDER (SAN)	37,7750	2,16%	36,9000	37,8650	36,9000	10 718	404 723	15:14
SANWIL (SNW)	1,3700	-2,14%	1,3750	1,3750	1,3700	425	583	14:20
SCPFL (SCP)	146,2000	0,83%	146,0000	146,6000	144,8000	4 316	626 903	15:07
SECOGROUP (SWG)	(28,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,3200	0,48%	8,2800	8,3800	8,2800	2 120	17 635	14:49
SELENAFM (SEL)	38,0000	-1,04%	38,9000	38,9000	37,7000	265	10 059	15:22
SELVITA (SLV)	41,3000	5,90%	39,0000	41,5000	38,8000	23 452	950 159	15:24
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	15:00
SFINKS (SFS)	0,3980	1,79%	0,3950	0,4030	0,3800	71 026	27 893	14:31
SHOPER (SHO)	50,0000	-1,19%	51,0000	51,4000	49,7000	8 626	435 442	15:28
SILVAIR-REGS (SVRS)	9,5500	-4,50%	10,0000	10,1000	9,4500	2 705	26 502	15:26
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7680	4,00%	1,7680	1,7680	1,7120	2 323	4 102	11:43
SKARBIEC (SKH)	30,8000	2,67%	29,5000	30,8000	29,5000	2 183	65 390	14:10
SKYLINE (SKL)	(1,3500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,6000	2,03%	79,0000	80,6000	79,0000	5	400	15:27
SOHODEV (SHD)	0,4020	0,00%	0,4020	0,4020	0,4020	41	16	15:00
SONEL (SON)	16,7500	0,30%	16,8000	16,8000	16,7500	165	2 766	15:12
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	480,0000	0,00%	480,0000	480,0000	473,0000	142	68 081	12:36
STALEXP (STX)	3,0500	-0,97%	3,1000	3,1000	3,0350	246 685	755 358	15:28
STALPROD (STP)	243,0000	-0,82%	242,0000	243,0000	240,0000	218	52 712	14:04
STALPROFI (STF)	8,1600	-0,49%	8,1800	8,1800	8,1200	1 634	13 311	15:00
STAPORKOW (ZUK)	4,0000	0,00%	3,9200	4,0000	3,9200	2 026	8 102	12:34
STARHEDGE (SHG)	0,2980	0,00%	0,2980	0,2980	0,2980	100	30	15:00
SUNEX (SNX)	4,3500	0,00%	4,3800	4,3800	4,2800	960	4 160	14:13
Reklama
SYGNITY (SGN)	93,0000	0,00%	93,4000	94,4000	93,0000	2 097	195 887	15:07	Reklama
SYNEKTIK (SNT)	253,6000	2,18%	250,0000	256,4000	245,2000	11 064	2 785 451	15:29
TALEX (TLX)	19,6000	0,00%	19,6000	19,6000	19,6000	10	196	09:01
TARCZYNSKI (TAR)	123,5000	2,07%	115,0000	123,5000	115,0000	191	22 837	13:54
TATRY (TMR)	94,0000	6,21%	94,0000	94,0000	94,0000	2	188	14:33
TAURONPE (TPE)	9,6360	2,16%	9,4400	9,7260	9,2320	3 567 033	33 929 407	15:29
TBULL (TBL)	3,4000	-7,61%	3,3800	3,4000	3,3800	152	516	15:00
TENDERHUT (THG)	6,3400	2,26%	6,2600	6,3400	6,2400	210	1 318	10:18
TERMOREX (TRR)	(0,6550)	-	-	-	-	-	-	09:00
TESGAS (TSG)	2,6000	0,00%	2,6100	2,6100	2,6000	336	876	11:21
TEXT (TXT)	45,2200	0,27%	45,1000	45,5800	44,6800	87 567	3 954 229	15:29
TORPOL (TOR)	54,9000	-1,08%	55,5000	55,5000	54,6000	3 918	216 080	15:29
TOWERINV (TOW)	#0,0350	-98,51%	-	-	-	-	-	15:00
TOYA (TOA)	9,4500	1,29%	9,4500	9,5600	9,4100	20 311	192 627	15:25
TRAKCJA (TRK)	2,9300	-0,85%	2,9950	3,0450	2,9300	135 583	406 507	15:28
TRANSPOL (TRN)	3,8100	0,00%	3,8100	3,8100	3,8100	1 005	3 829	09:06
TRITON (TRI)	(3,0000)	-	-	-	-	-	-	15:00
TSGAMES (TEN)	90,1000	0,11%	90,0000	90,8000	89,5000	6 883	619 025	15:16
ULMA (ULM)	56,5000	0,00%	56,5000	56,5000	53,0000	407	22 168	13:36
ULTGAMES (ULG)	12,7500	-0,39%	12,6000	12,8000	12,2500	3 449	42 981	15:09
UNFOLD (UNF)	1,4700	0,00%	1,4700	1,4700	1,4700	609	895	12:01
UNIBEP (UNI)	12,4000	2,48%	12,1000	12,4000	12,0500	4 015	49 147	14:44
UNICREDIT (UCG)	265,7000	-0,06%	261,5000	265,7000	261,5000	30	7 853	12:24
UNIMA (U2K)	7,3600	-0,54%	7,3400	7,3600	7,1600	1 924	13 986	14:20
UNIMOT (UNT)	126,6000	1,12%	125,4000	126,6000	125,0000	1 393	174 979	14:44
URTESTE (URT)	39,5000	-8,99%	40,1000	42,0000	38,5000	2 402	96 062	15:02
VERCOM (VRC)	121,6000	3,93%	116,6000	122,0000	116,6000	2 367	284 819	15:26
VIGOPHOTN (VGO)	471,0000	-0,21%	473,0000	480,0000	465,0000	127	59 852	13:25
VINDEXUS (VIN)	11,7000	1,30%	11,5000	11,7000	11,5000	1 501	17 524	15:26
VISTAL (VTL)	#0,0995	-83,42%	-	-	-	-	-	15:06
VIVID (VVD)	0,7900	-0,75%	0,7900	0,8080	0,7720	50 616	39 930	15:27
VOTUM (VOT)	46,8000	1,74%	46,4500	47,3000	46,2000	3 697	172 506	15:21
VOXEL (VOX)	145,0000	-3,46%	150,6000	151,0000	143,6000	6 347	924 723	15:15
VRG	4,8500	1,68%	4,8600	4,8700	4,7500	7 246	35 081	15:25
WARIMPEX (WXF)	2,4400	-1,61%	2,4900	2,4900	2,4400	4 366	10 742	15:05
WASKO (WAS)	1,7300	-0,29%	1,7000	1,7300	1,6950	8 050	13 731	14:18
WAWEL (WWL)	708,0000	0,85%	704,0000	708,0000	704,0000	19	13 384	10:14
WIELTON (WLT)	6,4500	5,39%	6,0200	6,4500	6,0100	43 433	270 345	15:25
WIKANA (WIK)	7,4000	8,82%	6,8000	7,4000	6,5000	3 499	24 187	15:10
WIRTUALNA (WPL)	56,2000	8,08%	55,0000	57,3000	54,6000	183 578	10 264 994	15:28
WITTCHEN (WTN)	16,6200	-0,95%	16,9600	17,0000	16,6000	11 652	195 333	15:25
XPLUS (XPL)	2,3900	-6,64%	2,4600	2,5500	2,3000	17 892	42 901	13:51
XTPL (XTP)	71,7000	1,56%	71,0000	72,1000	69,6000	1 189	84 950	15:20
XTRADEBDM (XTB)	69,9400	1,92%	68,3000	70,1600	68,3000	108 972	7 590 308	15:29
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:00
ZABKA (ZAB)	23,7900	2,63%	23,1800	24,0300	23,1800	6 235 294	147 871 709	15:29
ZAMET (ZMT)	0,7720	-0,77%	0,7620	0,7760	0,7620	15 848	12 116	15:23
ZEPAK (ZEP)	21,3500	0,71%	21,1500	21,5000	21,1000	7 157	151 923	15:09
ZREMB (ZRE)	9,5200	0,63%	9,5500	9,5500	9,3300	8 110	76 513	15:05
ZUE	10,4000	-0,48%	10,4000	10,7000	10,4000	1 130	11 966	10:26

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.