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	106 309,49	0,59%	105 648,70	106 347,68	105 162,60	105 684,54	1 019 699 671	16:40
WIG20	2 877,75	-0,25%	2 854,69	2 878,34	2 840,10	2 884,84	864 831 375	16:55
WIG30	3 715,72	0,01%	3 686,78	3 715,78	3 664,87	3 715,31	948 123 521	16:55
mWIG40	7 904,68	0,68%	7 853,60	7 917,11	7 797,06	7 851,35	127 804 463	16:40
sWIG80	28 958,62	0,12%	28 953,50	29 046,68	28 920,48	28 925,18	52 166 329	16:40
WIG-BANKI	17 753,78	1,49%	17 493,81	17 786,69	17 484,47	17 493,86	293 088 784	16:40
WIG-BUDOW	8 100,55	0,63%	8 048,00	8 143,05	8 013,91	8 049,57	23 955 760	16:40
WIG-CHEMIA	8 006,78	0,04%	8 020,93	8 063,22	7 806,84	8 003,66	4 788 130	16:40
WIG-ENERG	4 279,42	-1,82%	4 345,06	4 359,71	4 174,90	4 358,81	58 559 457	16:40
WIG-INFO	9 756,53	0,19%	9 688,60	9 766,07	9 613,37	9 738,42	10 685 557	16:40
WIG-MEDIA	7 033,76	1,59%	6 926,95	7 077,34	6 877,85	6 923,57	2 526 963	16:40
WIG-NRCHOM	5 459,86	0,24%	5 489,07	5 498,68	5 438,07	5 446,52	2 230 926	16:40
WIG-PALIWA	9 066,39	0,40%	8 983,66	9 084,70	8 983,66	9 030,25	106 212 481	16:40
WIG-Poland	110 947,17	0,52%	110 421,29	110 947,17	110 421,29	110 377,54	985 341 308	15:15
WIG-SPOZYW	2 888,99	0,45%	2 877,20	2 893,78	2 861,32	2 876,05	1 052 485	16:40
WIG20lev	568,23	-1,05%	562,02	569,89	556,21	574,27	820 403 021	16:40
WIG20short	2 946,62	0,59%	2 962,45	2 977,26	2 942,38	2 929,35	820 403 021	16:40
GPWB-B1Y3Y	1 268,84	-0,04%	1 268,84	1 268,84	1 268,84	1 269,38	-	10:15
GPWB-B1Y4Y	1 272,54	-0,06%	1 272,54	1 272,54	1 272,54	1 273,34	-	10:15
GPWB-B1Y5Y	1 276,75	-0,09%	1 276,75	1 276,75	1 276,75	1 277,96	-	10:15
GPWB-B3Y5Y	1 287,45	-0,14%	1 287,45	1 287,45	1 287,45	1 289,23	-	10:15
GPWB-B5Y	1 281,25	-0,19%	1 281,25	1 281,25	1 281,25	1 283,69	-	10:15
GPWB-BWZ	1 276,75	0,01%	1 276,75	1 276,75	1 276,75	1 276,57	-	10:15
INNOVATOR	1 700,77	-0,49%	1 700,77	1 700,77	1 700,77	1 709,11	235 565 808	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	127 846 896	11:00
mWIG40TR	12 269,96	0,68%	12 190,66	12 289,25	12 102,91	12 187,18	127 484 323	16:40
mWIG40TRlv	19 078,70	1,32%	18 833,66	19 138,31	18 562,50	18 830,03	127 484 323	16:40
mWIG40TRsh	2 361,00	-0,60%	2 376,46	2 393,56	2 357,24	2 375,34	127 484 323	16:40
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	52 395 613	11:00
sWIG80TR	44 864,56	0,12%	44 856,62	45 000,98	44 805,47	44 812,75	52 166 329	16:40
WIG140	2 061,47	0,60%	2 048,46	2 062,25	2 038,86	2 049,14	996 107 330	16:40
WIG20dvp	85,90	53,61%	85,90	85,90	85,90	55,92	828 359 485	11:00
WIG20TR	6 231,74	0,54%	6 196,96	6 240,80	6 166,21	6 198,27	820 403 021	16:40
WIG20TRlev	5 336,49	1,04%	5 277,22	5 351,93	5 224,81	5 281,44	820 403 021	16:40
WIG20TRsht	2 727,74	-0,46%	2 743,12	2 756,72	2 723,74	2 740,47	820 403 021	16:40
WIG30TR	7 882,04	0,56%	7 832,83	7 886,59	7 786,29	7 838,50	897 942 937	16:40
WIG-CEE	2 449,31	-0,36%	2 461,03	2 461,03	2 449,31	2 458,07	2 108 370	15:15
WIGdiv	2 335,06	0,68%	2 320,58	2 337,64	2 311,34	2 319,27	183 591 199	16:40
WIGdivplus	2 175,72	0,78%	2 159,30	2 177,57	2 151,75	2 158,88	376 661 202	16:40
WIG.GAMES	17 326,06	0,37%	17 262,09	17 461,32	17 037,00	17 262,96	47 320 333	16:40
WIG-GORNIC	4 209,39	0,09%	4 227,11	4 239,93	4 183,07	4 205,81	53 610 622	16:40
WIG-GRY	21 166,80	-0,45%	21 317,79	21 380,62	20 855,66	21 261,99	52 536 591	16:40
WIGind	17 117,76	0,15%	17 096,61	17 117,76	16 979,11	17 092,93	28 249 437	16:40
WIG-LEKI	3 371,82	-0,38%	3 369,43	3 387,38	3 307,90	3 384,69	1 561 229	16:40
WIGmed	19 210,37	0,08%	19 186,97	19 302,02	19 155,23	19 195,61	23 925 999	16:40
WIG-MOTO	8 420,50	1,43%	8 279,08	8 488,43	8 279,08	8 301,70	3 445 020	16:40
WIG.MS-BAS	16 769,96	-1,25%	16 983,95	17 009,06	16 479,96	16 982,69	109 006 704	16:40
WIG.MS-ECM	8 567,44	0,12%	8 601,61	8 619,98	8 495,86	8 556,87	148 490 309	16:40
WIG.MS-FIN	20 526,59	-1,68%	20 305,05	20 562,17	20 263,03	20 876,74	313 775 025	16:40
WIG-ODZIEZ	11 841,14	1,20%	11 706,18	11 841,14	11 505,06	11 700,78	89 281 899	16:40
WIGtechTR	18 026,75	-0,08%	18 005,70	18 059,72	17 881,05	18 041,97	87 855 421	16:40
WIG-Ukrain	523,45	1,04%	533,49	533,49	523,45	518,04	1 939 743	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4500	-0,81%	2,4700	2,5000	2,4500	5 320	13 070	15:00	Reklama
08OCTAVA (08N)	0,7450	0,68%	0,7450	0,7450	0,7450	3	2	15:30
11BIT (11B)	184,1000	-0,05%	184,4000	185,9000	184,0000	4 458	822 387	16:39
3RGAMES (3RG)	0,8800	-2,87%	0,9020	0,9020	0,8160	260 799	224 650	16:35
4MASS (4MS)	4,3850	-2,12%	4,4800	4,4800	4,3050	37 618	164 274	16:36
ABPL (ABE)	93,3000	1,19%	92,3000	93,9000	92,3000	959	89 252	16:37
ACAUTOGAZ (ACG)	26,1000	-1,51%	26,5000	26,7000	26,1000	688	18 155	16:38
ACTION (ACT)	25,5000	-2,30%	26,1000	26,2000	24,7000	13 721	349 183	16:40
ADIUVO (ADV)	0,8060	-1,71%	0,8200	0,8200	0,7500	68 616	53 305	16:02
AGORA (AGO)	9,2000	0,66%	9,1400	9,2000	9,1000	8 468	77 825	16:02
AGROTON (AGT)	4,9500	-0,40%	4,9700	4,9800	4,9000	1 162	5 749	13:47
AIGAMES (ALG)	0,8780	-3,09%	0,8920	0,9060	0,8780	2 745	2 436	14:29
AILLERON (ALL)	19,0400	-0,31%	19,5000	19,5000	19,0000	3 577	68 781	16:11
AIRWAY (AWM)	0,4535	1,45%	0,4400	0,4655	0,4400	881 755	399 459	16:40
ALIOR (ALR)	100,0000	0,95%	99,0600	100,8500	99,0600	138 926	13 885 507	16:40
ALLEGRO (ALE)	35,8750	0,52%	35,5850	35,9150	35,0450	819 501	29 182 868	16:40
ALTA (AAT)	2,1500	3,37%	2,0500	2,1500	2,0500	5 993	12 349	15:00
ALTUSTFI (ALI)	1,9400	2,37%	1,9000	1,9400	1,9000	1 475	2 824	14:59
AMBRA (AMB)	21,0000	0,00%	21,3500	21,3500	20,8000	6 265	132 528	16:39
AMICA (AMC)	57,8000	0,00%	57,7000	58,1000	57,3000	1 256	72 262	16:03
AMPLI (APL)	0,9500	0,00%	0,9500	0,9500	0,9500	3	3	15:30
AMREST (EAT)	14,4800	1,97%	14,2600	14,4800	14,0400	94 852	1 350 013	16:38
ANSWEAR (ANR)	27,6500	-0,54%	27,5000	27,9500	27,5000	4 374	121 243	16:40
APATOR (APT)	21,3500	2,89%	21,0000	21,3500	20,7500	7 282	154 014	16:37
APLISENS (APN)	18,2000	-0,27%	18,0000	18,8500	18,0000	732	13 253	14:21
APSENERGY (APE)	3,0800	-0,65%	3,1000	3,1400	3,0100	6 198	19 013	16:07
ARCHICOM (ARH)	46,8000	-0,43%	47,5000	47,9000	46,5000	1 381	64 920	16:31
ARCTIC (ATC)	11,2000	0,54%	11,0600	11,2200	10,9000	40 015	441 442	16:40
ARLEN (ARL)	40,5000	5,74%	38,6500	40,9000	38,3000	91 349	3 650 960	16:40
ARTIFEX (ART)	15,2200	-1,30%	15,4200	15,4200	15,0600	2 957	44 776	16:29
ASBIS (ASB)	27,9800	3,63%	27,1800	28,3400	27,0000	112 240	3 111 803	16:40
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	14:43
ASSECOBS (ABS)	90,4000	2,26%	88,0000	90,4000	88,0000	3 758	335 747	16:40
ASSECOPOL (ACP)	201,2000	-0,30%	201,6000	201,6000	197,3000	25 618	5 120 505	16:37
ASSECOSEE (ASE)	76,6000	-0,26%	76,6000	76,8000	75,3000	2 608	198 630	16:33
ASTARTA (AST)	47,2500	0,11%	47,0000	48,2000	47,0000	7 326	347 816	16:27
ATAL (1AT)	54,3000	-0,55%	54,6000	55,0000	54,0000	5 329	289 709	16:33
ATENDE (ATD)	3,2000	-0,62%	3,2200	3,2500	3,2000	5 288	17 019	16:38
ATLANTAPL (ATP)	16,5000	1,23%	16,5000	16,5000	16,5000	11	182	16:28
ATLANTIS (ATS)	2,1400	-0,93%	2,0600	2,1600	2,0600	2 446	5 041	14:41
ATMGRUPA (ATG)	3,7500	-3,10%	3,8800	3,9400	3,7500	7 184	27 573	16:40
ATREM (ATR)	42,8000	1,18%	42,3000	43,5000	41,9000	6 859	291 329	16:38
AUTOPARTN (APR)	20,2500	2,17%	19,7200	20,3000	19,7200	52 704	1 055 329	16:40
BBIDEV (BBD)	5,4000	1,89%	5,2000	5,4000	5,2000	118	626	15:50
BENEFIT (BFT)	3 390,0000	1,65%	3 340,0000	3 400,0000	3 295,0000	1 681	5 655 235	16:40
BEST (BST)	26,0000	0,00%	26,0000	26,0000	26,0000	39	1 014	11:18
BETACOM (BCM)	5,1500	0,98%	5,3000	5,3000	5,1500	2 938	15 314	15:01
BIGCHEESE (BCS)	14,3000	-0,56%	14,3600	14,3800	14,1200	1 297	18 468	16:07
BIOCELTIX (BCX)	100,0000	-2,72%	101,6000	104,6000	99,8000	4 038	408 032	16:40
BIOMAXIMA (BMX)	13,1000	-0,76%	13,4500	13,4500	13,0500	7 166	94 172	16:34
BIOMEDLUB (BML)	4,9700	1,22%	4,9150	4,9950	4,8500	29 195	142 807	16:32
BIOPLANET (BIP)	17,2000	0,00%	17,2000	17,2000	17,0000	365	6 270	16:28
BIOTON (BIO)	4,3000	-4,44%	4,5500	4,5900	4,1600	185 324	796 812	16:40
BLOOBER (BLO)	30,0000	-2,91%	30,7000	30,7000	29,4000	29 593	889 077	16:36
BNPPPL (BNP)	102,5000	-0,49%	103,0000	103,0000	102,0000	1 831	187 038	16:37
BOGDANKA (LWB)	23,5000	-1,05%	23,7500	23,9000	23,3000	18 182	426 606	16:20
BOOMBIT (BBT)	6,7000	0,90%	6,8400	6,8400	6,7000	487	3 290	15:30
BORYSZEW (BRS)	6,1000	0,66%	6,0600	6,1000	5,9400	30 178	181 886	16:38
BOS	10,2600	1,79%	10,1400	10,3200	10,1400	1 547	15 849	16:28
BOWIM (BOW)	4,3700	-1,13%	4,4200	4,4500	4,3500	7 279	31 858	16:39
BRAND24 (B24)	57,0000	-1,38%	57,8000	58,0000	56,0000	201	11 443	16:39
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	540,8000	1,01%	536,8000	545,6000	531,0000	35 956	19 410 383	16:40
BUMECH (BMC)	13,3400	-12,24%	15,6800	15,6800	12,8400	502 515	7 182 569	16:39
CAPITAL (CPA)	0,1900	11,76%	0,1710	0,1900	0,1710	2 098	368	15:30
CAPITEA (CAP)	0,4520	0,56%	0,4495	0,4530	0,4455	14 128	6 361	14:46
CAPTORTX (CTX)	41,9000	6,89%	39,2000	43,0000	36,9000	13 769	551 840	16:37
CASPAR (CSR)	4,0400	1,00%	4,0400	4,0400	3,9600	1 222	4 845	12:14
CAVATINA (CAV)	14,2000	0,00%	14,2500	14,2500	14,2000	13	185	10:27
CCC	189,5000	0,05%	190,1500	190,7000	187,4000	251 046	47 553 459	16:40
Reklama
CCENERGY (CCE)	(0,3180)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	246,1000	-0,40%	247,1000	248,9000	241,6000	166 990	40 860 157	16:40
CDRL (CDL)	9,7500	-3,47%	10,1000	10,1000	9,7500	479	4 678	15:27
CELTIC (CPD)	6,2400	-3,41%	6,4400	6,4400	6,2000	10 698	67 015	16:16
CEZ	215,0000	-1,19%	218,0000	218,0000	215,0000	208	45 042	15:56
CFI	(0,1630)	-	-	-	-	-	-	15:30
CIGAMES (CIG)	3,0500	8,54%	2,8100	3,1050	2,7400	1 368 514	4 104 999	16:40
CITYSERV (CTS)	5,7500	-0,86%	5,7500	5,7500	5,7500	275	1 581	15:30
CLNPHARMA (CLN)	23,2500	0,65%	22,8000	23,7000	22,5500	18 748	429 783	16:40
CLOUD (CLD)	49,0000	-1,41%	50,0000	50,4000	49,0000	977	48 211	16:31
COALENERG (CLE)	2,5400	9,96%	2,3600	2,7500	2,3600	470 850	1 220 755	16:36
COGNOR (COG)	6,9400	0,43%	6,9100	6,9400	6,8500	21 158	145 983	16:38
COLUMBUS (CLC)	6,6700	0,15%	6,6200	6,7300	6,5900	14 551	96 688	16:24
COMP (CMP)	252,0000	0,40%	251,0000	257,0000	251,0000	411	104 396	16:27
COMPERIA (CPL)	4,6000	0,00%	4,5000	4,6000	4,5000	3 999	18 275	14:33
COMPREMUM (CPR)	0,8700	-1,14%	0,9000	0,9000	0,8400	46 360	39 941	16:33
CORMAY (CRM)	0,4990	0,40%	0,4960	0,5000	0,4910	30 797	15 284	15:31
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	472,0000	-3,67%	490,0000	498,0000	456,0000	6 107	2 923 401	16:40
CREOTECH (CRI)	287,0000	-0,69%	285,0000	291,5000	283,0000	2 573	741 060	16:39
CYBERFLKS (CBF)	173,8000	-1,70%	178,8000	178,8000	172,0000	17 957	3 170 028	16:40
CYFRPLSAT (CPS)	14,8450	1,19%	14,6700	14,8450	14,4150	619 154	9 048 029	16:39
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	15:30
DADELO (DAD)	48,0000	-2,44%	49,0000	49,0000	45,2000	13 430	629 649	16:31
DATAWALK (DAT)	105,0000	0,29%	103,0000	106,0000	103,0000	5 889	613 204	16:34
DBENERGY (DBE)	11,6500	0,43%	11,5000	11,6500	11,5000	270	3 127	11:55
DEBICA (DBC)	83,5000	0,00%	83,5000	83,5000	83,1000	526	43 797	16:22
DECORA (DCR)	69,4000	0,58%	69,0000	71,6000	68,6000	1 421	99 391	16:36
DEKPOL (DEK)	70,6000	-0,84%	70,4000	71,0000	70,2000	678	47 707	16:18
DELKO (DEL)	6,7600	0,00%	6,7400	6,7600	6,6400	3 905	26 135	15:49
DEVELIA (DVL)	8,2900	1,34%	8,3800	8,4000	8,1600	106 476	881 320	16:40
DGA	19,6500	0,00%	19,6500	19,6500	19,0000	3 713	71 149	16:07
DIAG (DIA)	182,8500	-1,00%	186,2000	188,9500	182,2500	73 034	13 527 646	16:40
DIGITANET (DIG)	89,6000	3,82%	86,3000	93,0000	85,6000	9 417	834 219	16:39
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	47,5500	0,08%	47,6700	48,4200	47,1600	1 355 544	64 563 594	16:40
DMGROUP (DMG)	3,6700	2,51%	3,6000	3,6700	3,5500	23 496	83 710	16:30
DOMDEV (DOM)	241,0000	0,84%	239,5000	241,0000	237,0000	1 201	287 663	16:40
DRAGOENT (DGE)	21,3000	0,00%	20,5000	21,5000	20,5000	275	5 820	16:19
ECBSA (ECB)	31,3000	-1,57%	31,8000	32,2500	31,0000	3 304	104 006	16:29
ECHO (ECH)	5,1800	-0,38%	5,2000	5,2000	5,1800	1 311	6 804	16:30
EDINVEST (EDI)	6,7000	0,00%	6,7000	6,7000	6,5400	186	1 225	13:22
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	49,5000	-0,80%	49,9000	50,5000	49,2500	10 181	507 538	16:38
ELKOP (EKP)	2,4000	2,13%	2,3800	2,4400	2,3600	15 932	38 226	16:23
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8200)	-	-	-	-	-	-	15:30
ENEA (ENA)	18,2500	-1,83%	18,5900	18,6700	18,0000	222 560	4 067 627	16:40
ENELMED (ENE)	19,5000	-2,50%	19,5000	19,5000	19,5000	40	780	12:40
ENERGA (ENG)	13,1000	0,00%	13,1000	13,1000	12,9200	15 767	205 262	16:29
ENERGOINS (ENI)	2,2900	-0,87%	2,3200	2,3200	2,2600	2 988	6 873	16:33
ENTER (ENT)	54,0000	-0,37%	54,2000	54,2000	53,5000	12 096	653 563	16:35
EQUNICO (EQU)	0,8360	6,36%	0,7860	0,8360	0,7860	38 357	30 814	15:42
ERBUD (ERB)	32,8000	0,61%	32,7000	33,0000	32,7000	2 325	76 379	16:35
ERG	(48,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,5000	-0,53%	37,7000	37,7000	36,7000	2 899	107 193	16:29
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,5900	4,79%	5,0000	5,1600	4,5500	785 973	3 789 581	16:39
EUROCASH (EUR)	8,0500	1,51%	7,9250	8,0500	7,9000	96 634	769 671	16:40
EUROHOLD (EHG)	2,9000	2,84%	2,8400	2,9000	2,8000	1 630	4 612	16:08
EUROTEL (ETL)	23,6000	-0,84%	23,8000	23,8000	23,5000	398	9 401	16:19
FABRITY (FAB)	28,1000	-2,09%	28,7000	28,7000	28,1000	129	3 645	16:25
FASING (FSG)	12,9000	8,40%	11,9000	12,9000	11,7000	2 330	28 693	16:39
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,2000	-5,79%	12,9500	12,9500	12,2000	388	4 744	15:31
FERRO (FRO)	34,3000	0,88%	34,3000	35,5000	33,9000	28 903	996 475	16:40
FMG	116,5000	2,64%	114,5000	118,0000	110,5000	61	7 024	16:06
FON	#0,7400	-1,33%	-	-	-	-	-	10:16
FORTE SA (FTE)	28,5000	1,06%	28,7000	29,0000	28,0000	279	7 935	16:40
Reklama
GAMEOPS (GOP)	14,3800	-2,18%	14,7000	14,7000	14,2200	3 721	53 430	16:14	Reklama
GAMFACTOR (GIF)	6,7000	-2,05%	6,8200	6,8200	6,5000	35 664	235 157	16:39
GENOMTEC (GMT)	6,6500	-2,92%	6,8500	6,8500	6,6500	7 661	51 280	15:07
GETIN (GTN)	0,5300	-0,93%	0,5380	0,5380	0,5220	517 228	274 227	16:36
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	24,5000	-0,81%	23,6000	24,7000	23,6000	52	1 268	12:53
GPW	53,8000	1,51%	53,0000	54,0000	52,8500	44 432	2 379 075	16:39
GREENX (GRX)	1,8460	-1,02%	1,8650	1,8800	1,8050	289 560	531 647	16:36
GRENEVIA (GEA)	2,6200	-0,76%	2,6500	2,6550	2,5900	47 547	124 358	16:18
GRODNO (GRN)	10,8000	-5,68%	11,2000	11,4500	10,8000	7 399	81 590	16:35
GRUPAAZOTY (ATT)	18,6000	-0,21%	18,6900	18,9000	17,9200	253 091	4 668 027	16:40
GRUPRACUJ (GPP)	64,6000	3,69%	62,5000	64,9000	62,3000	4 706	299 845	16:37
GTC	4,2300	0,00%	4,2300	4,2300	4,2200	501	2 117	16:02
HANDLOWY (BHW)	108,8000	0,74%	108,6000	109,0000	107,8000	15 355	1 661 817	16:40
HARPER (HRP)	6,1000	0,66%	6,1000	6,1000	6,0000	3 103	18 773	16:08
HELIO (HEL)	27,1000	1,12%	26,9000	27,1000	26,9000	275	7 445	16:24
HERKULES (HRS)	1,3000	-0,38%	1,2700	1,3050	1,2600	24 118	30 487	16:18
HUUUGE-S144 (HUGE)	19,0800	-0,31%	19,1200	19,1200	19,0200	8 588	164 068	16:39
HYDROTOR (HDR)	20,0000	-2,91%	20,5000	20,5000	19,9000	400	8 000	16:28
IALBGR (IAG)	#0,2760	0,36%	-	-	-	-	-	15:30
IBSM (IBS)	68,2000	-3,13%	70,4000	70,4000	68,2000	22	1 504	12:06
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	225	124	10:03
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,8500	0,00%	29,0000	29,0000	28,7000	2 589	74 883	16:26
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	10:50
IMCOMPANY (IMC)	26,0000	1,17%	26,2000	26,2000	25,0000	1 672	42 898	16:39
IMMOBILE (GKI)	3,4800	2,35%	3,4000	3,4800	3,3800	7 175	24 574	15:56
IMPERIO (IMP)	1,3500	3,05%	1,3100	1,3500	1,3100	3 083	4 039	14:59
IMS	3,6000	4,96%	3,4300	3,6000	3,4000	139 575	477 287	16:39
INC	1,9350	-1,53%	1,9900	1,9900	1,9350	101	195	14:48
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	335,0000	1,52%	328,5000	337,0000	328,5000	8 749	2 928 519	16:38
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	2 000	14 500	09:17
INSTALKRK (INK)	41,0000	0,24%	40,9000	41,0000	40,6000	656	26 834	15:51
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2000	0,00%	2,1400	2,2400	2,1400	8 068	17 751	15:54
INTERCARS (CAR)	563,0000	1,44%	553,0000	570,0000	553,0000	4 109	2 314 045	16:32
INTERSPPL (IPO)	0,5240	-8,07%	0,5700	0,5700	0,5220	329 895	177 739	16:39
INTROL (INL)	7,4000	0,00%	7,4800	7,5400	7,3200	2 297	17 296	16:36
IPOPEMA (IPE)	2,9200	-2,01%	2,9800	2,9800	2,9200	706	2 074	12:23
IZOBLOK (IZB)	28,8000	6,67%	28,8000	28,8000	28,8000	374	10 771	16:24
IZOLACJA (IZO)	3,7000	0,00%	3,7000	3,7000	3,6500	2 362	8 739	15:58
IZOSTAL (IZS)	2,8600	-1,04%	2,8900	2,9300	2,8500	23 912	68 796	16:40
JRH	(4,9000)	-	-	-	-	-	-	09:00
JSW	22,6500	-0,83%	23,0000	23,0700	22,4500	400 480	9 100 959	16:40
JWWINVEST (JWW)	2,9400	-1,01%	2,9400	2,9400	2,9400	11	32	09:43
KCI	0,9120	-0,65%	0,9020	0,9140	0,9000	18 060	16 294	14:31
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:30
KERNEL (KER)	18,7200	0,00%	18,9200	18,9600	18,7200	13 945	262 713	16:30
KETY (KTY)	863,0000	-0,46%	867,0000	870,0000	860,0000	6 498	5 615 180	16:40
KGHM (KGH)	126,6000	0,08%	127,5000	127,8000	125,5500	336 873	42 730 482	16:40
KGL	13,9000	0,00%	14,1000	14,1000	13,8000	52	719	16:38
KINOPOL (KPL)	18,0000	0,00%	18,0000	18,0000	17,8500	1 203	21 543	16:25
KOGENERA (KGN)	61,0000	0,83%	60,5000	61,3000	60,5000	2 791	169 769	16:40
KOMPAP (KMP)	26,0000	4,00%	26,0000	26,0000	25,4000	180	4 674	16:21
KOMPUTRON (KOM)	5,5600	2,96%	5,5600	5,5800	5,4400	6 143	34 105	16:26
KPPD (KPD)	(30,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9280	0,87%	0,9200	0,9280	0,9200	5 268	4 847	13:03
KRKA (KRK)	848,0000	-0,24%	842,0000	850,0000	842,0000	73	61 618	16:05
KRUK (KRU)	405,5000	0,12%	405,0000	409,3000	401,0000	11 528	4 676 600	16:40
KRVITAMIN (KVT)	9,8800	-1,20%	9,8800	9,9600	9,8800	979	9 731	11:52
KSGAGRO (KSG)	2,9100	1,04%	2,8900	3,0500	2,8900	12 837	38 308	14:39
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6400	-5,48%	1,7350	1,7350	1,6400	4 284	7 284	13:54
LENA (LEN)	2,7800	-0,36%	2,7900	2,7900	2,7800	1 030	2 865	15:22
LENTEX (LTX)	7,8000	0,00%	7,7000	7,8000	7,7000	4 911	38 044	16:01
LESS (LES)	0,2590	0,39%	0,2560	0,2590	0,2410	234 781	58 484	16:34
LIBET (LBT)	1,5000	-1,96%	1,5400	1,5400	1,5000	4 338	6 507	13:56
LOKUM (LKD)	22,5000	-0,44%	22,6000	22,6000	21,7000	528	11 691	16:10
LPP	16 395,0000	1,30%	16 165,0000	16 450,0000	15 805,0000	2 289	36 957 065	16:40
Reklama
LSISOFT (LSI)	27,0000	0,00%	27,0000	27,0000	26,4000	456	12 222	13:15	Reklama
LUBAWA (LBW)	8,7250	1,69%	8,6200	8,8200	8,6000	173 888	1 516 892	16:37
MABION (MAB)	9,5300	-1,45%	9,6700	9,6700	9,3500	12 445	117 878	16:39
MAKARONPL (MAK)	19,1000	-1,14%	19,3600	19,5000	19,0200	1 811	34 718	16:23
MANGATA (MGT)	63,6000	-2,45%	65,4000	66,0000	63,6000	188	12 291	16:03
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,6000	0,00%	7,6000	7,7400	7,6000	1 605	12 199	16:38
MAXCOM (MXC)	6,2400	-0,64%	6,3000	6,3400	6,1200	3 028	18 536	13:51
MBANK (MBK)	886,8000	2,40%	866,0000	889,2000	856,0000	16 331	14 320 703	16:40
MBWS (MBW)	13,0000	0,00%	13,0000	13,0000	13,0000	30	390	14:47
MCI	29,0000	-1,02%	29,3000	29,5000	29,0000	3 234	94 567	16:19
MDIENERGIA (MDI)	1,1000	3,77%	1,1000	1,1000	1,0700	2 038	2 242	15:28
MEDICALG (MDG)	33,0000	1,85%	33,2000	33,2500	31,6500	26 985	875 605	16:40
MEDINICE (ICE)	8,0000	0,25%	7,8400	8,0500	7,8400	28 390	224 937	16:38
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	30,7000	-0,32%	30,9000	30,9000	30,0000	622	18 906	16:30
MERCATOR (MRC)	47,6500	-0,31%	47,3500	48,1500	47,0000	4 887	234 308	16:35
MERCOR (MCR)	25,6000	1,19%	25,3000	25,8000	25,3000	1 129	28 891	14:52
MEXPOLSKA (MEX)	3,6600	0,27%	3,6900	3,6900	3,6100	569	2 065	15:38
MFO	34,0000	3,34%	32,3000	34,2000	32,3000	2 348	79 068	16:19
MILKILAND (MLK)	1,9600	0,00%	1,9600	2,1500	1,9400	138 115	284 216	15:53
MILLENNIUM (MIL)	14,4100	1,19%	14,2500	14,5400	14,2000	321 711	4 634 359	16:40
MIRACULUM (MIR)	0,8500	-0,47%	0,8500	0,8500	0,8460	5 215	4 415	14:39
MIRBUD (MRB)	14,1800	-1,66%	14,3000	14,3200	14,0800	64 602	916 663	16:37
MLPGROUP (MLG)	77,4000	-1,78%	78,6000	78,6000	77,4000	112	8 756	15:22
MLSYSTEM (MLS)	15,8000	0,38%	15,7400	15,8200	15,4200	5 745	89 637	16:34
MOBRUK (MBR)	284,0000	1,79%	279,0000	285,5000	278,5000	12 965	3 665 351	16:40
MOJ	1,4500	0,00%	1,4500	1,4500	1,4200	8 360	12 096	15:17
MOL	32,1600	-0,74%	31,7400	32,6800	31,7400	1 071	34 617	16:09
MOLECURE (MOC)	8,3800	0,96%	8,3000	8,5000	7,8800	41 609	345 817	16:38
MONNARI (MON)	5,0200	-0,40%	5,0200	5,0400	5,0200	2 676	13 465	13:57
MOSTALPLC (MSP)	15,0000	0,00%	14,4000	15,0000	14,4000	206	3 039	12:55
MOSTALWAR (MSW)	7,6000	2,15%	7,3400	7,6800	7,3200	3 794	28 499	16:07
MOSTALZAB (MSZ)	6,3200	1,94%	6,2900	6,4500	6,2600	60 228	381 212	16:29
MOVIEGAME (MOV)	13,8200	4,70%	13,8200	13,8400	13,4000	5 287	72 463	16:35
MURAPOL (MUR)	39,9500	0,63%	39,6000	40,0500	39,5000	11 906	471 937	16:24
MUZA (MZA)	13,0000	-0,76%	13,0000	13,0000	13,0000	1	13	09:00
MWTRADE (MWT)	3,3400	3,73%	3,3200	3,3400	3,3200	446	1 490	10:59
NANOGROUP (NNG)	2,7500	4,96%	2,6200	2,8700	2,5650	127 553	350 629	16:39
NEUCA (NEU)	655,0000	-1,21%	665,0000	665,0000	651,0000	1 212	797 951	16:39
NEWAG (NWG)	73,4000	2,23%	71,0000	73,4000	71,0000	8 730	629 413	16:40
NEXITY (NXG)	2,5000	-0,79%	2,5200	2,5200	2,3400	145	352	13:33
NOCTILUCA (NCL)	100,0000	0,00%	101,5000	101,5000	100,0000	607	61 072	16:02
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3200	0,76%	1,3100	1,3200	1,2800	35 767	46 707	14:59
NOVITA (NVT)	(96,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6140	-1,29%	0,6240	0,6340	0,6000	25 302	15 425	16:15
NTTSYSTEM (NTT)	10,8000	-1,82%	11,0000	11,0000	10,8000	777	8 415	15:22
ODLEWNIE (ODL)	8,8000	-1,12%	8,9000	8,9800	8,8000	775	6 877	16:20
ONDE (OND)	9,9000	-0,30%	9,9300	10,0600	9,8100	5 808	57 795	16:29
ONESANO (ONO)	0,8900	0,00%	0,8740	0,9200	0,8740	17 338	15 877	15:44
OPONEO.PL (OPN)	92,0000	0,00%	91,6000	92,2000	91,0000	483	44 373	16:40
OPTEAM (OPM)	3,8400	1,05%	3,8400	3,8400	3,7600	1 487	5 609	14:23
ORANGEPL (OPL)	8,5340	-1,86%	8,6380	8,6920	8,5160	984 999	8 447 483	16:40
ORCOGROUP (OPG)	(4,4400)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	37,8000	1,07%	37,8000	37,8000	37,8000	11	416	15:30
OTLOG (OTS)	14,2400	3,94%	13,9600	14,4400	13,7800	961	13 541	16:28
OTMUCHOW (OTM)	5,0600	-0,39%	5,0800	5,0800	5,0600	108	547	11:10
PAMAPOL (PMP)	2,5400	0,00%	2,5400	2,5400	2,5200	245	618	12:01
PANOVA (NVA)	15,8000	1,28%	15,6000	15,8000	15,6000	130	2 034	12:43
PASSUS (PAS)	70,2000	-2,50%	70,8000	73,0000	68,2000	5 887	414 052	16:38
PATENTUS (PAT)	3,6000	0,00%	3,6800	3,6800	3,4300	8 075	28 758	16:28
PBG	#0,0200	11,11%	-	-	-	-	-	11:34
PBSFINANSE (PBF)	(0,5100)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,5300	0,80%	2,5100	2,5300	2,4700	17 128	42 794	16:28
PCCROKITA (PCR)	70,0000	0,43%	69,7000	70,2000	69,2000	1 947	136 024	16:22
PCFGROUP (PCF)	5,1200	-2,85%	5,2100	5,3700	5,1000	53 621	276 491	16:34
PEKABEX (PBX)	17,0000	-0,58%	16,8000	17,0000	16,7500	5 796	97 537	15:25
PEKAO (PEO)	203,1000	1,78%	199,9500	204,4000	199,7000	360 556	73 005 531	16:40
PEPCO (PCO)	22,6200	-1,48%	22,8400	23,1400	22,4600	1 561 694	35 707 671	16:40
Reklama
PEPEES (PPS)	0,8850	-3,80%	0,9200	0,9200	0,8500	44 176	38 476	16:09	Reklama
PGE	11,6950	-2,30%	11,9100	12,0000	11,3750	3 145 472	36 573 859	16:40
PGFGROUP (PGV)	0,5300	3,92%	0,5220	0,5300	0,4990	44 473	23 029	14:40
PHARMENA (PHR)	3,5000	0,57%	3,4900	3,5000	3,4900	315	1 100	14:20
PHN	9,7400	-1,42%	9,9000	9,9000	9,7400	372	3 628	15:24
PHOTON (PEN)	2,9600	-1,33%	2,9800	3,0500	2,9200	4 879	14 386	16:23
PKNORLEN (PKN)	82,8100	0,44%	82,4200	82,9700	81,9000	1 313 900	108 392 186	16:40
PKOBP (PKO)	76,6400	1,27%	75,6800	76,8000	75,3600	2 122 743	161 874 645	16:40
PKPCARGO (PKP)	15,3300	-1,73%	15,5200	15,6200	15,2200	52 369	804 405	16:39
PLAYWAY (PLW)	272,0000	-0,18%	273,0000	275,0000	267,5000	2 063	559 537	16:38
PLAZACNTR (PLZ)	2,8500	-0,70%	2,9300	2,9300	2,7500	6 572	18 334	15:28
PMPG (PGM)	2,0800	-1,89%	2,1400	2,1400	2,0800	1 037	2 166	15:28
POLENERGIA (PEP)	59,6000	0,00%	60,0000	60,0000	59,0000	1 467	87 218	16:23
POLICE (PCE)	8,9200	-1,33%	9,0400	9,0400	8,9200	150	1 339	16:36
POLIMEXMS (PXM)	4,6950	1,40%	4,6300	4,7650	4,5250	247 846	1 147 824	16:40
POLTREG (PTG)	30,0000	-4,15%	31,0000	31,2000	29,7000	11 304	345 421	16:40
POLWAX (PWX)	1,6100	0,63%	1,6000	1,6100	1,5500	5 319	8 515	16:38
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	20	68	14:55
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,0000	-1,35%	22,3000	22,3000	22,0000	157	3 459	15:32
PROJPRZEM (PJP)	16,6000	-2,35%	17,0000	17,0000	15,3500	1 836	30 328	15:45
PROTEKTOR (PRT)	1,0700	2,88%	1,0500	1,0700	1,0500	28 214	29 635	16:14
PTWP (PTW)	107,0000	3,88%	106,0000	107,0000	100,0000	1 198	125 849	16:10
PULAWY (ZAP)	49,4000	-0,80%	49,8000	52,2000	48,9000	2 643	134 151	16:25
PURE (PUR)	7,3000	9,77%	6,7000	8,1050	6,1850	294 758	2 192 159	16:40
PZU	62,3600	0,00%	62,4000	62,4800	61,8200	680 583	42 326 934	16:40
QNATECHNO (QNA)	28,5000	2,89%	28,9000	29,2000	28,0000	799	23 010	16:40
QUANTUM (QNT)	29,4000	5,00%	29,4000	29,4000	29,4000	40	1 176	15:30
QUERCUS (QRS)	11,1000	3,74%	10,9000	11,1000	10,7000	8 437	91 821	16:28
RAEN (RAE)	0,3760	7,74%	0,3500	0,3760	0,3420	613 060	220 136	16:39
RAFAMET (RAF)	65,5000	-0,76%	65,5000	65,5000	64,0000	116	7 496	16:16
RAINBOW (RBW)	136,2000	1,57%	134,5000	136,4000	133,2000	50 356	6 800 517	16:39
RANKPROGR (RNK)	4,7000	-2,08%	4,8400	4,8400	4,7000	3 731	17 694	16:25
RAWLPLUG (RWL)	16,3500	-0,61%	16,4500	16,4500	16,3500	112	1 842	15:02
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0700)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0600	0,00%	1,0600	1,0600	1,0600	4	4	09:53
RELPOL (RLP)	5,0200	-1,95%	5,1200	5,1200	5,0200	4 853	24 598	16:10
REMAK (RMK)	13,0500	0,38%	13,0000	13,0500	13,0000	162	2 111	15:50
RENDER (RND)	80,0000	0,00%	80,8000	80,8000	77,0000	325	25 618	16:38
ROPCZYCE (RPC)	26,6000	-0,75%	26,8000	26,8000	26,6000	55	1 465	16:07
RYVU (RVU)	30,4000	1,33%	30,4000	30,6000	29,8000	11 162	336 686	16:37
SADOVAYA (SGR)	#0,0305	-74,58%	-	-	-	-	-	15:30
SANOK (SNK)	23,5000	0,43%	23,4000	23,5000	23,3000	2 480	58 099	16:11
SANPL (SPL)	530,4000	1,18%	523,6000	533,2000	523,6000	41 827	22 148 487	16:40
SANTANDER (SAN)	31,8000	2,75%	33,9000	33,9000	31,5000	1 725	54 901	15:47
SANWIL (SNW)	1,3900	-2,11%	1,4100	1,4200	1,3900	6 343	8 890	15:26
SCPFL (SCP)	156,6000	0,38%	157,6000	157,6000	155,2000	404	63 081	16:37
SECOGROUP (SWG)	26,8000	-0,74%	26,8000	26,8000	26,8000	63	1 688	13:11
SEKO (SEK)	8,4000	0,72%	8,4000	8,4000	8,3200	7 505	62 842	16:33
SELENAFM (SEL)	34,8000	0,87%	34,3000	34,8000	34,0000	856	29 514	15:38
SELVITA (SLV)	34,2000	3,32%	33,5000	35,0000	33,5000	50 243	1 721 223	16:40
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4760	-0,21%	0,4760	0,4760	0,4680	12 393	5 810	14:45
SHOPER (SHO)	47,3000	-1,05%	47,8000	47,9000	46,5000	7 808	367 571	16:36
SILVAIR-REGS (SVRS)	6,2000	0,81%	6,2000	6,2500	6,0500	4 355	26 746	15:20
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7000	-0,58%	1,7000	1,7020	1,6620	1 345	2 265	14:32
SKARBIEC (SKH)	26,5000	-0,38%	26,5000	27,0000	25,4000	1 965	51 364	16:21
SKYLINE (SKL)	1,5900	-0,63%	1,5400	1,5900	1,5400	689	1 065	12:24
SNIEZKA (SKA)	78,2000	0,26%	78,0000	79,6000	78,0000	27	2 118	15:11
SOHODEV (SHD)	0,3760	0,00%	0,3760	0,3760	0,3760	905	340	15:30
SONEL (SON)	17,8000	-0,28%	17,8500	17,8500	17,5000	105	1 850	15:51
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	604,0000	3,78%	582,0000	606,0000	582,0000	170	101 760	16:20
STALEXP (STX)	3,1450	-0,94%	3,1400	3,1700	3,1300	48 430	152 153	16:38
STALPROD (STP)	245,0000	-1,61%	252,0000	253,0000	244,0000	505	124 401	16:31
STALPROFI (STF)	8,3200	-1,42%	8,2600	8,3800	8,1600	8 410	69 409	15:51
STAPORKOW (ZUK)	3,0600	2,00%	3,0400	3,0600	3,0400	1 677	5 128	10:59
Reklama
STARHEDGE (SHG)	#0,3100	14,81%	-	-	-	-	-	15:30	Reklama
SUNEX (SNX)	7,3500	0,00%	7,3500	7,3600	7,2000	4 247	30 997	14:59
SYGNITY (SGN)	110,0000	-0,45%	111,0000	111,0000	108,0000	4 652	510 616	16:40
SYNEKTIK (SNT)	205,2000	0,69%	203,0000	207,4000	203,0000	9 653	1 982 635	16:37
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	11	229	09:00
TARCZYNSKI (TAR)	119,0000	0,85%	115,5000	119,0000	115,5000	182	21 459	15:34
TATRY (TMR)	99,0000	7,61%	94,0000	99,0000	94,0000	65	6 133	12:29
TAURONPE (TPE)	8,0480	-1,93%	8,1800	8,1940	7,7020	2 128 697	16 938 074	16:40
TBULL (TBL)	4,1000	7,89%	4,1000	4,1000	4,1000	1	4	15:30
TENDERHUT (THG)	6,2600	0,64%	6,1000	6,2600	6,1000	62	384	16:10
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	180	130	10:09
TESGAS (TSG)	2,2600	-2,16%	2,3100	2,3100	2,2600	2 100	4 841	15:20
TEXT (TXT)	57,3500	0,00%	57,3500	57,6500	56,4500	38 920	2 216 871	16:40
TORPOL (TOR)	38,7500	0,52%	38,5500	38,8000	37,8500	3 208	123 113	16:20
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,8000	-2,00%	9,9200	10,0400	9,8000	50 873	504 853	16:32
TRAKCJA (TRK)	2,2500	-0,88%	2,2500	2,2700	2,2200	47 930	107 434	16:40
TRANSPOL (TRN)	4,1900	4,23%	4,1900	4,1900	4,0000	47	196	13:57
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	79,0000	-1,50%	80,2000	80,5000	78,6000	20 627	1 635 362	16:40
ULMA (ULM)	59,5000	-1,65%	60,5000	60,5000	59,5000	16	953	15:25
ULTGAMES (ULG)	11,5500	0,43%	11,5000	12,0000	11,5000	295	3 485	12:27
UNFOLD (UNF)	1,1000	0,00%	1,1000	1,1000	1,1000	10	11	09:00
UNIBEP (UNI)	10,9000	2,83%	10,7000	10,9500	10,7000	2 008	21 754	16:38
UNICREDIT (UCG)	275,7000	2,11%	275,3000	275,7000	275,3000	39	10 748	12:37
UNIMA (U2K)	8,5400	-0,23%	8,6600	8,6600	8,5400	130	1 120	10:29
UNIMOT (UNT)	147,2000	0,82%	146,2000	148,6000	146,2000	702	103 633	16:36
URTESTE (URT)	50,0000	-3,47%	51,2000	52,6000	50,0000	46	2 333	15:18
VERCOM (VRC)	121,8000	-0,98%	125,2000	125,2000	120,6000	1 606	197 156	16:39
VIGOPHOTN (VGO)	443,0000	-0,89%	449,0000	455,0000	443,0000	146	65 029	16:38
VINDEXUS (VIN)	11,8000	-0,42%	11,7000	11,8500	11,6500	426	4 975	14:58
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	15:30
VIVID (VVD)	0,5700	0,35%	0,5680	0,5700	0,5540	9 854	5 591	16:19
VOTUM (VOT)	44,9500	0,00%	44,9500	45,3000	44,7000	9 467	424 256	16:35
VOXEL (VOX)	178,8000	0,22%	178,4000	179,0000	176,0000	1 074	190 592	16:39
VRG	4,1200	1,48%	4,1200	4,1400	4,0600	33 510	137 254	16:34
WARIMPEX (WXF)	2,5800	-0,39%	2,5900	2,5900	2,5700	2 683	6 917	16:17
WASKO (WAS)	1,7900	0,00%	1,7850	1,7900	1,7700	4 310	7 665	16:35
WAWEL (WWL)	644,0000	0,94%	636,0000	644,0000	628,0000	54	34 292	16:35
WIELTON (WLT)	6,8400	4,59%	6,6000	6,8800	6,6000	598 571	4 036 138	16:40
WIKANA (WIK)	7,1000	-1,39%	6,9000	7,1500	6,9000	317	2 188	14:18
WIRTUALNA (WPL)	75,1000	1,90%	74,6000	75,9000	73,0000	13 208	985 907	16:39
WITTCHEN (WTN)	18,0000	-1,10%	18,2000	18,2400	17,9800	16 250	293 936	16:38
XPLUS (XPL)	3,6900	0,00%	3,6600	3,6900	3,6600	759	2 778	11:08
XTPL (XTP)	81,0000	-1,70%	82,4000	83,2000	80,0000	1 479	118 971	16:39
XTRADEBDM (XTB)	72,5600	3,48%	70,5000	72,6600	70,0400	347 042	24 891 268	16:40
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	20,0000	-0,30%	20,3500	20,3900	19,7700	1 006 083	20 126 691	16:40
ZAMET (ZMT)	0,8340	-0,48%	0,8380	0,8380	0,8200	11 274	9 331	16:16
ZEPAK (ZEP)	22,3000	-1,98%	23,4000	23,4000	22,3000	13 106	295 436	16:37
ZREMB (ZRE)	7,1600	0,85%	7,0500	7,3000	6,8500	46 812	328 785	16:37
ZUE	9,9800	0,40%	9,9400	9,9800	9,8400	1 194	11 871	14:54

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.