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	105 357,60	0,24%	104 741,56	105 448,08	104 659,09	105 106,98	908 273 653	16:16
WIG20	2 872,37	0,40%	2 855,22	2 873,75	2 844,90	2 860,93	803 228 584	16:31
WIG30	3 719,03	0,36%	3 687,02	3 721,02	3 684,63	3 705,86	858 499 266	16:31
mWIG40	7 898,99	-0,13%	7 930,07	7 932,21	7 866,56	7 909,12	100 703 800	16:16
sWIG80	28 744,35	-0,16%	28 711,65	28 872,95	28 657,98	28 791,71	48 992 908	16:16
WIG-BANKI	16 636,33	0,10%	16 529,65	16 696,71	16 518,88	16 619,83	169 481 840	16:16
WIG-BUDOW	8 396,35	1,25%	8 308,06	8 407,39	8 286,12	8 292,42	21 368 903	16:16
WIG-CHEMIA	9 029,87	-1,05%	9 126,45	9 212,16	9 019,77	9 125,95	1 883 934	16:16
WIG-ENERG	4 511,13	1,06%	4 445,56	4 515,03	4 428,38	4 463,96	29 939 092	16:16
WIG-INFO	9 827,37	-1,27%	9 895,07	9 972,99	9 805,91	9 953,35	24 542 833	16:16
WIG-MEDIA	7 106,48	-0,89%	7 156,10	7 239,09	7 082,51	7 170,07	1 702 806	16:16
WIG-NRCHOM	5 286,68	0,61%	5 242,39	5 333,19	5 242,39	5 254,86	7 683 431	16:16
WIG-PALIWA	9 585,71	0,78%	9 470,03	9 647,01	9 470,03	9 511,55	202 460 396	16:16
WIG-Poland	110 003,64	0,14%	109 969,08	110 003,64	109 969,08	109 846,22	887 348 251	15:15
WIG-SPOZYW	3 032,23	0,36%	3 023,13	3 059,03	3 022,55	3 021,45	1 196 892	16:16
WIG20lev	571,60	0,69%	565,15	572,51	561,06	567,66	745 570 070	16:16
WIG20short	2 934,37	-0,28%	2 951,09	2 961,70	2 932,03	2 942,69	745 570 070	16:16
GPWB-B1Y3Y	1 263,23	0,02%	1 263,23	1 263,23	1 263,23	1 263,03	-	10:15
GPWB-B1Y4Y	1 267,51	0,01%	1 267,51	1 267,51	1 267,51	1 267,39	-	10:15
GPWB-B1Y5Y	1 272,61	0,00%	1 272,61	1 272,61	1 272,61	1 272,55	-	10:15
GPWB-B3Y5Y	1 284,45	0,00%	1 284,45	1 284,45	1 284,45	1 284,49	-	10:15
GPWB-B5Y	1 279,53	-0,01%	1 279,53	1 279,53	1 279,53	1 279,64	-	10:15
GPWB-BWZ	1 270,45	0,01%	1 270,45	1 270,45	1 270,45	1 270,32	-	10:15
INNOVATOR	1 765,43	-0,13%	1 765,43	1 765,43	1 765,43	1 767,69	279 248 866	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	101 006 029	11:00
mWIG40TR	12 222,95	-0,13%	12 271,04	12 274,35	12 172,76	12 238,63	100 703 800	16:16
mWIG40TRlv	18 998,84	-0,29%	19 148,59	19 158,89	18 842,55	19 054,84	100 703 800	16:16
mWIG40TRsh	2 359,94	0,20%	2 350,68	2 369,59	2 350,04	2 355,14	100 703 800	16:16
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	49 055 225	11:00
sWIG80TR	44 532,60	0,10%	44 481,94	44 731,83	44 398,79	44 486,99	48 992 908	16:16
WIG140	2 043,40	0,25%	2 031,01	2 045,16	2 029,39	2 038,26	895 266 778	16:16
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	747 177 631	11:00
WIG20TR	6 169,55	0,37%	6 134,71	6 174,44	6 112,45	6 146,89	745 570 070	16:16
WIG20TRlev	5 255,24	0,70%	5 196,08	5 263,55	5 158,29	5 218,74	745 570 070	16:16
WIG20TRsht	2 746,86	-0,29%	2 762,47	2 772,45	2 744,66	2 754,93	745 570 070	16:16
WIG30TR	7 843,78	0,33%	7 778,37	7 850,10	7 773,34	7 818,12	798 043 974	16:16
WIG-CEE	2 479,06	0,57%	2 473,24	2 479,06	2 473,24	2 464,89	1 262 359	15:15
WIGdiv	2 347,79	0,37%	2 335,91	2 352,69	2 334,44	2 339,13	280 028 797	16:16
WIGdivplus	2 142,67	0,45%	2 125,77	2 143,98	2 125,74	2 133,02	430 826 048	16:16
WIG.GAMES	17 827,82	0,09%	17 811,41	17 894,50	17 712,39	17 810,91	24 714 961	16:16
WIG-GORNIC	4 397,46	0,11%	4 371,92	4 465,32	4 371,92	4 392,68	83 197 403	16:16
WIG-GRY	22 905,60	0,06%	22 806,71	22 961,65	22 689,44	22 892,17	27 592 722	16:16
WIGind	17 397,81	-0,24%	17 453,69	17 502,21	17 329,76	17 440,35	11 365 664	16:16
WIG-LEKI	3 396,04	0,85%	3 369,63	3 414,24	3 339,87	3 367,30	836 341	16:16
WIGmed	18 685,82	1,03%	18 499,18	18 707,19	18 477,60	18 495,23	29 390 105	16:16
WIG-MOTO	8 579,11	0,13%	8 708,37	8 708,37	8 565,94	8 568,06	2 755 715	16:16
WIG.MS-BAS	17 749,90	0,77%	17 550,37	17 783,39	17 491,75	17 614,53	109 680 946	16:16
WIG.MS-ECM	8 890,37	1,05%	8 826,50	8 912,14	8 733,15	8 797,92	157 320 082	16:16
WIG.MS-FIN	19 965,88	0,06%	19 864,36	20 044,67	19 825,82	19 953,83	182 697 076	16:16
WIG-ODZIEZ	11 032,68	-0,14%	10 976,95	11 055,46	10 976,95	11 047,66	64 062 518	16:16
WIGtechTR	18 405,28	-0,05%	18 402,08	18 468,60	18 355,63	18 414,18	66 490 824	16:16
WIG-Ukrain	565,80	0,21%	568,72	568,72	565,80	564,62	1 010 562	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5500	-1,16%	2,5800	2,5900	2,5000	11 472	29 108	16:02	Reklama
08OCTAVA (08N)	0,7750	0,65%	0,7750	0,7750	0,7750	2	2	15:51
11BIT (11B)	186,9000	-0,59%	188,3000	191,0000	185,8000	13 983	2 630 253	16:15
3RGAMES (3RG)	0,8180	-1,45%	0,8480	0,8480	0,7920	67 409	54 375	16:16
4MASS (4MS)	4,4500	-3,26%	4,5900	4,6000	4,4200	33 776	152 548	16:12
ABPL (ABE)	97,0000	-0,92%	98,5000	98,6000	96,6000	1 426	138 639	15:44
ACAUTOGAZ (ACG)	30,2000	1,34%	29,8000	30,8000	29,8000	7 030	214 246	16:11
ACTION (ACT)	24,6500	-0,60%	24,7500	25,0000	24,5000	14 130	350 804	15:55
ADIUVO (ADV)	0,8820	-0,45%	0,9260	0,9360	0,8800	29 819	27 050	15:51
AGORA (AGO)	9,2200	-1,28%	9,2400	9,5200	9,1400	15 792	147 890	16:12
AGROTON (AGT)	4,7500	0,21%	4,7400	4,8600	4,6500	6 343	30 122	16:11
AIGAMES (ALG)	0,9140	-0,22%	0,9160	0,9160	0,8900	2 038	1 863	12:55
AILLERON (ALL)	20,6000	-1,67%	20,9000	20,9000	19,8200	4 385	88 966	16:06
AIRWAY (AWM)	0,4000	2,96%	0,3900	0,4045	0,3900	308 353	122 766	16:12
ALIOR (ALR)	96,8400	0,29%	96,5600	97,4200	95,7400	159 527	15 429 055	16:16
ALLEGRO (ALE)	35,3000	1,55%	34,7600	35,6400	34,4600	2 436 161	85 964 077	16:16
ALTA (AAT)	2,0300	0,50%	2,0300	2,1000	2,0300	1 978	4 080	14:37
ALTUSTFI (ALI)	2,1500	-6,52%	2,1700	2,1700	2,1500	1 980	4 257	16:08
AMBRA (AMB)	21,9000	1,86%	21,5000	21,9000	21,3000	6 231	135 090	16:14
AMICA (AMC)	61,3000	1,16%	60,9000	61,8000	60,0000	3 902	237 878	16:13
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,5600	-0,51%	15,7000	15,8600	15,5200	72 205	1 130 013	16:16
ANSWEAR (ANR)	29,7000	-0,34%	29,8000	29,8000	29,4500	7 365	218 758	16:14
APATOR (APT)	20,4500	-0,73%	20,5000	20,7000	20,4000	4 745	97 311	16:12
APLISENS (APN)	19,2500	-1,03%	19,4500	19,5000	19,2500	2 843	55 013	15:00
APSENERGY (APE)	3,0500	-5,28%	3,2200	3,2200	2,9900	4 280	13 202	15:55
ARCHICOM (ARH)	45,2000	0,44%	44,5000	45,5000	44,5000	92 030	4 141 009	16:10
ARCTIC (ATC)	11,7200	-3,30%	12,1800	12,1800	11,5600	95 540	1 129 798	16:13
ARLEN (ARL)	37,3350	-0,17%	37,4000	37,4000	37,1100	5 457	203 255	16:16
ARTIFEX (ART)	15,1200	-1,69%	15,3800	15,3800	15,1200	3 196	48 745	16:11
ASBIS (ASB)	25,7400	0,00%	25,7000	25,8000	25,5000	23 499	603 211	16:16
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	91,4000	1,11%	90,4000	92,0000	87,8000	1 164	106 360	15:43
ASSECOPOL (ACP)	206,0000	-2,37%	208,0000	210,8000	205,6000	70 546	14 623 168	16:16
ASSECOSEE (ASE)	75,6000	1,07%	75,0000	76,5000	74,8000	1 829	138 844	16:05
ASTARTA (AST)	52,9000	0,00%	52,9000	53,8000	52,4000	7 417	392 511	16:03
ATAL (1AT)	58,6000	-1,51%	60,0000	60,5000	58,4000	16 612	983 785	16:16
ATENDE (ATD)	3,2400	-1,22%	3,3000	3,3100	3,1800	32 673	105 248	15:40
ATLANTAPL (ATP)	16,0000	1,27%	15,8000	16,0000	15,6000	217	3 435	15:37
ATLANTIS (ATS)	2,1300	-4,05%	2,1200	2,2200	2,1200	65	138	15:56
ATMGRUPA (ATG)	3,7600	-1,05%	3,8000	3,8000	3,7500	1 294	4 891	15:54
ATREM (ATR)	45,2000	2,73%	44,0000	46,1000	44,0000	13 589	617 496	16:13
AUTOPARTN (APR)	19,8800	-1,58%	20,2000	20,3000	19,8000	44 272	883 560	16:13
BBIDEV (BBD)	5,3000	1,92%	5,3500	5,3500	5,3000	237	1 268	15:52
BENEFIT (BFT)	3 150,0000	-0,16%	3 170,0000	3 170,0000	3 125,0000	1 430	4 501 350	16:16
BEST (BST)	24,2000	0,83%	23,6000	24,2000	23,6000	1 408	33 838	16:15
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	11:10
BIGCHEESE (BCS)	14,0600	3,23%	13,7400	14,1800	13,7400	10 641	149 167	16:07
BIOCELTIX (BCX)	100,6000	-2,90%	103,6000	103,6000	100,6000	1 288	130 720	16:15
BIOMAXIMA (BMX)	13,9000	-0,71%	14,0000	14,0000	13,7000	3 857	53 178	13:14
BIOMEDLUB (BML)	5,1900	0,00%	5,1900	5,2500	5,1400	25 664	133 282	15:59
BIOPLANET (BIP)	17,3000	0,00%	17,3000	17,3000	17,3000	18	311	11:08
BIOTON (BIO)	4,1700	0,24%	4,1600	4,1700	4,1400	35 627	147 929	16:05
BLOOBER (BLO)	33,2500	1,99%	32,3500	33,9500	31,8000	47 549	1 572 566	16:15
BNPPPL (BNP)	102,0000	0,00%	103,0000	104,5000	101,5000	4 355	447 428	16:03
BOGDANKA (LWB)	24,7500	1,23%	24,4500	25,1500	24,2000	32 997	815 934	16:16
BOOMBIT (BBT)	7,3800	1,10%	7,4000	7,4800	7,2400	1 337	9 798	15:10
BORYSZEW (BRS)	6,4000	-0,31%	6,3000	6,5000	6,3000	51 474	329 238	16:05
BOS	10,2200	0,00%	10,2000	10,3200	10,2000	3 479	35 732	15:27
BOWIM (BOW)	4,6400	-1,49%	4,6400	4,7000	4,6000	5 527	25 712	16:12
BRAND24 (B24)	57,0000	-1,72%	58,0000	58,0000	56,0000	464	26 605	13:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	573,0000	2,80%	560,0000	573,2000	557,4000	28 617	16 267 728	16:16
BUMECH (BMC)	8,7400	0,69%	8,6800	8,7700	8,6100	3 894	34 004	16:08
CAPITAL (CPA)	0,2200	0,00%	0,2200	0,2200	0,2200	3 150	693	15:47
CAPITEA (CAP)	0,4750	0,21%	0,4705	0,4750	0,4655	70 963	33 452	15:47
CAPTORTX (CTX)	41,3000	9,55%	37,7000	41,4000	37,7000	21 593	863 709	16:14
CASPAR (CSR)	5,4000	-6,09%	5,7500	5,7500	5,4000	1 012	5 466	16:14
CAVATINA (CAV)	16,1500	0,00%	16,1500	16,1500	16,1500	2	32	09:41
CCC	191,8000	-1,44%	192,3500	194,6000	191,0500	186 660	35 971 915	16:16
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	269,2000	0,07%	269,9000	269,9000	266,1000	71 632	19 221 094	16:16
CDRL (CDL)	10,2000	0,99%	10,1000	10,2000	9,9000	157	1 592	15:17
CELTIC (CPD)	6,1400	11,64%	5,6800	6,2200	5,3000	29 994	177 791	16:16
CEZ	210,0000	0,10%	207,2000	212,0000	207,2000	124	26 037	15:25
CFI	0,1490	0,00%	0,1480	0,1490	0,1480	24 930	3 695	15:30
CIGAMES (CIG)	2,5700	5,54%	2,4450	2,6000	2,4450	716 773	1 826 513	16:16
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	15:30
CLNPHARMA (CLN)	23,5000	1,95%	23,2500	23,7000	22,5500	14 187	327 162	16:05
CLOUD (CLD)	45,4000	-2,16%	46,3000	46,4000	45,4000	479	21 857	15:02
COALENERG (CLE)	1,9300	5,18%	1,8400	1,9750	1,7950	147 743	281 759	16:11
COGNOR (COG)	7,4400	-1,72%	7,5700	7,5700	7,4200	40 501	302 724	16:07
COLUMBUS (CLC)	6,8100	0,89%	6,7300	7,0500	6,7300	49 792	343 914	16:16
COMP (CMP)	232,0000	-0,43%	233,0000	237,0000	232,0000	1 722	401 891	14:34
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9720	0,83%	0,9640	0,9900	0,9400	45 422	43 684	16:02
CORMAY (CRM)	0,5120	-0,78%	0,5140	0,5140	0,5040	1 107	559	15:19
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	453,0000	-1,52%	460,0000	466,0000	449,0000	858	389 125	15:39
CREOTECH (CRI)	285,0000	2,89%	277,0000	286,0000	277,0000	2 280	642 488	16:16
CYBERFLKS (CBF)	158,6000	-1,12%	162,0000	162,0000	154,0000	5 682	900 496	16:12
CYFRPLSAT (CPS)	16,6600	0,06%	16,6500	16,7250	16,4350	175 045	2 902 632	16:12
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	15:30
DADELO (DAD)	46,2000	-0,65%	46,5000	47,8000	46,2000	2 903	135 391	16:13
DATAWALK (DAT)	116,6000	-0,26%	117,1400	119,9800	115,2000	6 354	740 670	16:15
DBENERGY (DBE)	12,6000	1,20%	12,6500	12,6500	12,3000	63	791	15:16
DEBICA (DBC)	83,0000	0,24%	82,8000	83,1000	82,5000	787	65 208	16:13
DECORA (DCR)	74,4000	-0,80%	74,4000	75,0000	73,8000	1 040	77 332	16:06
DEKPOL (DEK)	66,6000	0,91%	66,0000	66,8000	65,0000	1 613	107 013	16:12
DELKO (DEL)	6,8800	-0,29%	6,9400	6,9600	6,8600	1 737	12 015	16:12
DEVELIA (DVL)	7,6900	3,22%	7,5000	7,7500	7,4500	191 921	1 474 928	16:16
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,4000	-0,37%	160,9500	161,4000	158,7500	53 472	8 570 987	16:10
DIGITANET (DIG)	80,5000	-2,42%	82,1000	82,5000	80,0000	3 302	266 877	16:13
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	843	11 605	15:37
DINOPL (DNP)	529,6000	0,30%	528,2000	533,6000	522,2000	51 542	27 138 494	16:16
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	6 931	25 322	11:22
DOMDEV (DOM)	234,5000	0,00%	234,5000	236,0000	231,0000	1 300	301 771	16:16
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,3500	0,32%	31,2500	31,6000	31,0000	1 116	34 673	16:14
ECHO (ECH)	5,1000	-3,04%	5,2600	5,2600	5,1000	8 536	43 983	15:22
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,8000	258	1 521	15:38
EFEKT (EFK)	5,0500	0,00%	5,0500	5,0500	5,0500	600	3 030	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,3000	-0,32%	47,5000	47,9000	46,5500	6 343	300 057	16:11
ELKOP (EKP)	2,5300	2,85%	2,5500	2,5500	2,4500	3 493	8 590	15:26
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,0800	0,00%	20,0800	20,2000	19,8900	418 041	8 368 402	16:16
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,6800	0,63%	12,5800	12,7000	12,4200	57 029	717 870	16:09
ENERGOINS (ENI)	2,2600	-0,88%	2,3000	2,3600	2,2200	96 489	219 250	15:53
ENTER (ENT)	56,1000	-1,06%	56,1000	56,7000	55,8000	1 727	96 739	15:42
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	2 100	1 622	14:40
ERBUD (ERB)	34,3000	-2,00%	34,3500	35,6000	34,1500	2 528	87 404	16:16
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,5000	-1,35%	37,0000	37,0000	36,1000	1 718	62 806	15:16
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,9800	-1,19%	5,1400	5,1600	4,9000	112 177	563 370	16:15
EUROCASH (EUR)	8,1900	-0,30%	8,2900	8,2900	8,1350	84 262	690 169	16:15
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,7000	-0,87%	22,8000	23,0000	22,6000	1 404	31 932	15:52
FABRITY (FAB)	28,2000	2,55%	27,6000	28,7000	27,6000	6 848	194 232	15:32
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	88	1 021	15:47
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,2000	3,39%	11,8000	12,2000	11,4000	18 186	216 401	16:15
FERRO (FRO)	37,0000	0,27%	37,0000	37,5000	36,8000	14 335	530 419	16:06
FMG	121,5000	-1,62%	124,0000	126,0000	121,5000	9	1 110	15:57
FON	#0,8000	0,00%	-	-	-	-	-	15:30
FORTE SA (FTE)	31,0000	0,00%	31,2000	31,5000	31,0000	1 782	55 754	15:20
Reklama
GAMEOPS (GOP)	17,5200	-0,79%	17,9800	17,9800	17,2000	2 009	35 128	16:04	Reklama
GAMFACTOR (GIF)	7,0000	0,00%	7,0000	7,1800	6,9400	6 579	46 158	16:04
GENOMTEC (GMT)	7,0700	-0,28%	7,0900	7,1600	6,8800	15 722	110 308	16:11
GETIN (GTN)	0,6440	14,80%	0,5800	0,6490	0,5630	6 974 260	4 262 360	16:16
GIGROUP (GIG)	2,0500	0,00%	2,0200	2,0500	2,0100	113	228	15:02
GOBARTO (GOB)	24,0000	0,42%	25,4000	25,4000	23,5000	394	9 306	15:50
GPW	54,0000	0,75%	54,1000	54,6000	53,8000	49 518	2 673 740	16:16
GREENX (GRX)	1,7700	0,68%	1,7620	1,8200	1,7600	457 335	821 986	16:14
GRENEVIA (GEA)	2,6650	-0,74%	2,6850	2,7000	2,6300	35 000	92 975	16:06
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	3 001	30 010	14:58
GRUPAAZOTY (ATT)	22,1800	-1,86%	22,8600	22,8800	22,1600	74 242	1 666 345	16:15
GRUPRACUJ (GPP)	62,4000	-2,19%	63,7000	64,4000	61,5000	42 502	2 704 855	16:16
GTC	3,9800	-1,00%	4,0200	4,0200	3,9600	5 371	21 377	15:34
HANDLOWY (BHW)	110,6000	1,28%	108,8000	111,0000	108,8000	21 305	2 344 803	16:13
HARPER (HRP)	6,2000	-1,59%	6,2800	6,3000	6,0400	6 393	39 241	15:53
HELIO (HEL)	26,8000	0,00%	26,8000	26,9000	26,8000	121	3 249	16:09
HERKULES (HRS)	1,3150	-2,59%	1,3000	1,3950	1,2750	113 909	153 623	16:13
HUUUGE-S144 (HUGE)	18,8800	-0,63%	19,0600	19,0600	18,7400	32 640	616 026	16:12
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	228	4 766	12:22
IALBGR (IAG)	0,2700	-1,46%	0,2700	0,2700	0,2700	1 624	438	15:30
IBSM (IBS)	74,4000	-0,80%	75,0000	75,0000	72,8000	33	2 407	14:49
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:04
IFIRMA (IFI)	27,0000	-0,74%	27,2000	27,2000	26,8000	1 591	43 121	16:15
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,8000	-3,36%	29,8000	30,3000	28,8000	4 721	139 338	16:00
IMMOBILE (GKI)	3,5400	2,31%	3,5000	3,6100	3,5000	10 150	36 005	16:09
IMPERIO (IMP)	1,2100	0,00%	1,2500	1,2500	1,2100	22	27	15:54
IMS	3,7500	-2,34%	3,7700	3,7700	3,7000	11 818	44 107	16:00
INC	1,8250	1,39%	1,8350	1,8350	1,8250	198	363	15:34
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	312,5000	-1,26%	315,5000	319,0000	309,0000	4 635	1 442 848	16:15
INPRO (INP)	7,0500	-0,70%	7,1000	7,1000	7,0000	8 158	57 671	16:16
INSTALKRK (INK)	42,0000	3,19%	41,0000	43,2000	41,0000	2 726	115 770	16:02
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1100	-4,95%	2,1000	2,2000	2,1000	9 800	20 672	16:04
INTERCARS (CAR)	580,0000	0,69%	584,0000	589,0000	576,0000	2 821	1 646 715	16:10
INTERSPPL (IPO)	0,3700	-0,80%	0,3800	0,3810	0,3620	15 220	5 659	14:46
INTROL (INL)	6,9800	0,29%	6,9800	6,9800	6,9000	2 451	17 069	16:16
IPOPEMA (IPE)	2,7700	1,09%	2,7400	2,8300	2,7400	8 505	23 320	15:12
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,6400	-5,94%	3,8500	3,8500	3,6300	8 951	33 831	16:15
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	9 672	24 553	14:21
JRH	(4,8400)	-	-	-	-	-	-	09:00
JSW	22,9500	0,00%	22,7600	23,2000	22,7100	79 936	1 840 118	16:16
JWWINVEST (JWW)	3,1000	2,65%	3,0200	3,1000	3,0200	1 670	5 126	13:04
KCI	0,8860	-1,12%	0,8980	0,9000	0,8860	12 892	11 545	15:55
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,8000	1,48%	17,5600	17,8000	17,2200	15 156	268 476	15:30
KETY (KTY)	891,5000	-0,67%	898,0000	898,5000	887,0000	3 927	3 497 719	16:13
KGHM (KGH)	133,0500	0,23%	133,0000	135,2000	131,9000	595 728	79 795 733	16:16
KGL	14,3000	-0,69%	14,4000	14,4000	14,3000	7	100	13:23
KINOPOL (KPL)	16,3500	3,15%	15,8500	16,3500	15,8000	25 747	408 376	16:05
KOGENERA (KGN)	60,3000	0,67%	60,0000	60,3000	58,6000	1 864	110 851	16:10
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	549	14 927	14:58
KOMPUTRON (KOM)	5,4800	0,00%	5,4600	5,5000	5,2400	11 186	60 326	16:16
KPPD (KPD)	31,0000	2,65%	30,2000	31,0000	30,2000	34	1 052	11:05
KRAKCHEM (KCH)	0,9680	2,11%	0,9680	0,9680	0,9680	1 012	980	12:10
KRKA (KRK)	850,0000	0,00%	850,0000	850,0000	848,0000	148	125 794	16:00
KRUK (KRU)	392,4000	0,31%	391,0000	393,6000	388,2000	11 101	4 343 564	16:16
KRVITAMIN (KVT)	9,9000	-1,98%	10,0000	10,0000	9,9000	47	466	15:27
KSGAGRO (KSG)	2,9300	2,09%	2,8700	2,9700	2,7900	20 308	58 643	16:13
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7000	4,94%	1,7000	1,7000	1,7000	2	3	09:00
LENA (LEN)	2,8100	0,00%	2,8100	2,8100	2,7800	2 463	6 864	15:39
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5600	7,5600	4 684	35 411	16:15
LESS (LES)	0,2550	-0,78%	0,2570	0,2570	0,2550	221	57	15:09
LIBET (LBT)	1,4200	1,43%	1,4150	1,4200	1,3800	6 683	9 385	14:42
LOKUM (LKD)	21,6000	0,47%	21,5000	21,9000	21,5000	156	3 369	13:56
Reklama
LPP	14 665,0000	0,55%	14 675,0000	14 700,0000	14 520,0000	1 624	23 753 990	16:15	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,7100	-0,57%	8,8050	8,9100	8,7000	183 357	1 615 976	16:16
MABION (MAB)	9,7800	-0,20%	9,7800	9,9400	9,7600	9 957	98 080	16:15
MAKARONPL (MAK)	20,2500	4,92%	19,3000	20,4500	19,2000	9 619	191 372	15:58
MANGATA (MGT)	67,0000	0,00%	68,6000	70,8000	67,0000	109	7 411	16:05
MANYDEV (MAN)	0,6340	-9,43%	0,6340	0,6340	0,6340	1 328	842	15:30
MARVIPOL (MVP)	7,3600	0,27%	7,3200	7,4400	7,3200	4 055	29 759	15:51
MAXCOM (MXC)	6,4000	-3,32%	6,6200	6,6200	6,3800	1 028	6 576	15:46
MBANK (MBK)	765,2000	-0,73%	770,8000	771,2000	761,0000	8 342	6 391 482	16:16
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,2000	1,08%	28,0000	28,5000	28,0000	2 498	70 381	15:58
MDIENERGIA (MDI)	1,0600	-4,93%	1,1150	1,1150	1,0600	7 903	8 533	15:57
MEDICALG (MDG)	31,0000	4,73%	30,0000	31,9000	28,4000	77 453	2 377 840	16:16
MEDINICE (ICE)	7,8200	-1,26%	7,9100	8,0200	7,8000	6 916	54 868	15:06
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	29,7000	3,48%	29,4000	29,8000	28,0000	6 885	200 708	16:14
MERCATOR (MRC)	47,8000	0,00%	47,3500	48,6500	47,3500	2 583	124 006	16:06
MERCOR (MCR)	25,5000	2,00%	25,3000	25,9000	25,3000	3 867	98 689	15:53
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	16	58	16:00
MFO	35,3000	-1,94%	36,2000	36,2000	35,2000	1 079	38 992	15:28
MILKILAND (MLK)	1,9650	3,97%	1,9300	2,0200	1,9000	54 771	108 189	16:03
MILLENNIUM (MIL)	13,6400	-0,44%	13,7000	13,7800	13,5600	348 306	4 759 467	16:15
MIRACULUM (MIR)	0,8640	-1,82%	0,8800	0,8800	0,8640	133	115	14:24
MIRBUD (MRB)	13,9300	-1,83%	14,1800	14,1800	13,9300	46 773	656 103	16:15
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	73	5 986	10:34
MLSYSTEM (MLS)	17,2400	0,23%	17,2200	17,5600	17,2000	5 494	95 309	16:04
MOBRUK (MBR)	296,0000	-0,67%	299,0000	300,0000	292,5000	5 320	1 577 085	16:12
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	1 950	2 828	15:17
MOL	32,3400	0,19%	32,1000	32,4600	31,3000	2 060	66 303	15:50
MOLECURE (MOC)	5,8200	2,11%	5,6500	5,9000	5,6000	60 130	343 347	16:15
MONNARI (MON)	5,0000	0,60%	4,8800	5,0400	4,8800	13 670	68 405	15:54
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	3	47	14:02
MOSTALWAR (MSW)	7,8000	-0,26%	7,8800	7,8800	7,6600	1 675	13 154	14:37
MOSTALZAB (MSZ)	6,0400	1,00%	6,0000	6,1000	5,9500	45 222	274 270	16:11
MOVIEGAME (MOV)	15,2400	1,46%	15,0000	15,2800	15,0000	992	15 022	16:02
MURAPOL (MUR)	38,9000	-0,26%	39,0000	39,8000	38,9000	8 794	345 023	15:52
MUZA (MZA)	(13,4000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,5400	1,72%	3,4600	3,7200	3,4600	3 888	13 987	16:07
NANOGROUP (NNG)	2,5950	-0,19%	2,6900	2,6900	2,5950	8 097	21 267	15:58
NEUCA (NEU)	680,0000	-0,44%	685,0000	685,0000	672,0000	3 836	2 599 333	16:14
NEWAG (NWG)	70,7000	-0,28%	71,0000	71,0000	70,0000	4 026	284 120	16:13
NEXITY (NXG)	1,9000	2,15%	1,8600	1,9000	1,8400	615	1 164	14:18
NOCTILUCA (NCL)	105,0000	-0,47%	105,0000	107,5000	103,0000	995	104 556	15:24
NOVATURAS (NTU)	7,7600	0,00%	7,7600	7,7600	7,7600	49	380	13:20
NOVAVISGR (NVG)	1,3600	-0,44%	1,3660	1,3900	1,3300	29 903	40 479	16:01
NOVITA (NVT)	95,8000	1,70%	94,8000	95,8000	94,8000	161	15 279	12:39
NTCAPITAL (NTC)	0,6560	0,92%	0,6500	0,6600	0,6320	18 409	11 856	16:14
NTTSYSTEM (NTT)	10,5000	0,96%	10,3000	10,7000	10,3000	11 690	121 623	15:48
ODLEWNIE (ODL)	9,0600	0,22%	9,1600	9,1600	9,0400	739	6 715	16:16
ONDE (OND)	9,9300	-0,30%	9,9600	10,0800	9,9200	4 169	41 585	16:13
ONESANO (ONO)	0,9000	1,12%	0,8880	0,9180	0,8860	4 693	4 204	16:00
OPONEO.PL (OPN)	93,0000	0,00%	93,4000	94,4000	92,2000	21 694	2 020 120	16:16
OPTEAM (OPM)	3,8000	-0,52%	3,7400	3,8000	3,7000	3 274	12 247	14:57
ORANGEPL (OPL)	8,9200	0,18%	8,9040	8,9480	8,8180	337 983	3 004 875	16:16
ORCOGROUP (OPG)	4,5000	0,00%	4,2800	4,5000	4,2800	610	2 743	16:06
ORZBIALY (OBL)	39,4000	5,35%	39,4000	39,4000	39,4000	142	5 595	15:30
OTLOG (OTS)	15,1200	-0,13%	15,1400	15,1400	14,8400	1 919	28 773	16:13
OTMUCHOW (OTM)	5,2800	2,33%	5,1600	5,2800	5,1600	52	269	14:39
PAMAPOL (PMP)	2,6000	1,96%	2,5900	2,6500	2,5500	2 510	6 569	13:21
PANOVA (NVA)	15,6500	0,00%	15,8000	15,8000	15,6500	19	299	15:15
PASSUS (PAS)	57,2000	-1,38%	58,0000	58,0000	56,8000	1 297	74 268	15:48
PATENTUS (PAT)	3,5700	3,18%	3,4900	3,5700	3,3600	10 434	35 999	16:04
PBG	#0,0200	11,11%	-	-	-	-	-	14:57
PBSFINANSE (PBF)	0,7500	15,38%	0,7000	0,7500	0,7000	7 818	5 677	15:30
PCCEXOL (PCX)	2,6700	0,00%	2,6700	2,6700	2,6300	3 626	9 557	15:11
PCCROKITA (PCR)	70,1000	2,19%	68,8000	70,1000	68,6000	2 903	201 360	16:14
PCFGROUP (PCF)	5,1400	0,39%	5,1200	5,2200	5,0800	18 403	94 580	16:16
PEKABEX (PBX)	17,0000	-2,58%	17,4500	17,4500	16,5500	24 284	414 619	16:00
PEKAO (PEO)	186,5000	0,84%	184,0500	186,6000	182,9000	379 024	70 351 247	16:16
Reklama
PEPCO (PCO)	20,8400	-1,33%	21,1200	21,1200	20,5200	937 409	19 505 571	16:16	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	11:37
PGE	11,9300	1,23%	11,7350	11,9400	11,6550	1 052 274	12 431 904	16:16
PGFGROUP (PGV)	0,6060	-0,66%	0,6200	0,6720	0,5580	313 514	190 572	16:16
PHARMENA (PHR)	3,5000	0,00%	3,4900	3,5000	3,4400	1 013	3 535	15:48
PHN	10,0000	0,00%	9,8800	10,0000	9,8800	1 347	13 431	15:50
PHOTON (PEN)	3,2800	0,00%	3,3200	3,3200	3,2500	10 065	33 078	16:12
PKNORLEN (PKN)	87,6200	0,76%	86,9000	88,2200	86,4000	2 310 501	202 512 385	16:16
PKOBP (PKO)	77,8400	-0,05%	77,8000	78,5000	77,3400	709 932	55 270 248	16:16
PKPCARGO (PKP)	15,5400	-0,83%	15,6700	15,7600	15,4700	23 696	368 174	16:06
PLAYWAY (PLW)	288,0000	-0,69%	290,0000	296,0000	288,0000	1 290	376 144	16:16
PLAZACNTR (PLZ)	2,5100	2,45%	2,4500	2,5100	2,4500	5 851	14 435	13:07
PMPG (PGM)	2,2500	-8,16%	2,4500	2,4500	2,2400	8 154	19 174	14:41
POLENERGIA (PEP)	60,8000	2,01%	60,2000	60,8000	60,0000	1 046	63 155	15:42
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,0200	449	4 103	14:22
POLIMEXMS (PXM)	4,5800	-0,97%	4,6250	4,6300	4,5500	237 994	1 089 862	16:15
POLTREG (PTG)	32,6000	2,84%	32,9000	33,0000	32,0000	712	22 886	14:12
POLWAX (PWX)	1,4750	0,68%	1,4700	1,4750	1,4600	8 247	12 126	16:04
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4000	2 215	7 555	11:44
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,8500	-0,88%	16,4000	16,8500	16,4000	338	5 694	11:34
PROTEKTOR (PRT)	1,2200	0,83%	1,2300	1,2300	1,2200	10 109	12 395	16:06
PTWP (PTW)	99,0000	-5,71%	105,0000	105,0000	99,0000	140	13 959	13:17
PULAWY (ZAP)	52,2000	0,00%	51,0000	52,2000	51,0000	207	10 774	11:23
PURE (PUR)	5,3000	13,98%	4,6500	5,8000	4,6000	210 058	1 138 120	16:09
PZU	59,7000	-0,60%	60,0000	60,1000	59,5600	548 968	32 819 058	16:16
QNATECHNO (QNA)	28,5000	1,42%	28,5000	28,5000	27,5000	456	12 849	16:16
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	17	469	15:30
QUERCUS (QRS)	11,0000	1,38%	10,8500	11,0500	10,8500	1 440	15 755	16:08
RAEN (RAE)	0,3200	5,79%	0,3025	0,3200	0,3020	54 019	16 761	13:03
RAFAKO (RFK)	0,1830	-1,72%	0,1894	0,1980	0,1812	4 774 155	906 330	16:14
RAFAMET (RAF)	68,5000	-2,14%	70,0000	70,0000	65,5000	2 219	149 090	16:16
RAINBOW (RBW)	128,1000	-1,00%	129,8000	130,0000	127,5000	35 828	4 611 299	16:16
RANKPROGR (RNK)	4,1000	0,00%	4,1450	4,1450	4,0350	4 520	18 329	14:35
RAWLPLUG (RWL)	16,1000	-2,13%	16,4500	16,4500	16,1000	509	8 199	11:31
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:49
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	15:12
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,1600	-0,77%	5,1800	5,1800	5,1200	4 144	21 265	14:40
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	87,0000	-2,03%	88,8000	88,8000	85,0000	521	45 200	16:09
ROPCZYCE (RPC)	27,1000	0,74%	27,1000	27,1000	26,9000	60	1 624	13:14
RYVU (RVU)	31,5500	2,44%	30,9500	31,8000	30,5000	39 788	1 239 239	16:16
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,5000	-1,32%	22,8000	22,8000	22,5000	496	11 194	15:26
SANPL (SPL)	505,0000	0,32%	500,2000	505,4000	498,3000	18 064	9 078 519	16:16
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	80	2 444	14:15
SANWIL (SNW)	(1,2750)	-	-	-	-	-	-	09:00
SCPFL (SCP)	161,6000	-0,86%	163,0000	163,6000	159,0000	301	48 377	16:13
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,3600	-0,48%	8,3600	8,4200	8,3400	8 400	70 499	15:55
SELENAFM (SEL)	35,6000	-0,28%	35,7000	35,8000	35,2000	870	30 868	14:49
SELVITA (SLV)	30,2000	5,96%	28,9000	30,6000	28,9000	152 820	4 575 722	16:16
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4720	-4,65%	0,4950	0,4950	0,4620	112 413	53 982	15:46
SHOPER (SHO)	50,0000	0,40%	49,7000	50,6000	49,4000	9 851	491 177	16:16
SILVAIR-REGS (SVRS)	6,0000	9,09%	5,9000	6,0000	5,7000	12 002	71 579	10:59
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7380	-0,69%	1,7500	1,7500	1,7000	1 100	1 875	16:15
SKARBIEC (SKH)	27,5000	-1,43%	27,9000	27,9000	27,5000	653	18 041	16:03
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,8000	-0,97%	82,6000	83,8000	81,8000	167	13 784	15:35
SOHODEV (SHD)	0,4480	5,16%	0,4480	0,4480	0,4480	20 528	9 197	16:01
SONEL (SON)	17,1000	0,29%	17,1500	17,4000	17,0000	852	14 593	13:34
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	596,0000	1,36%	588,0000	596,0000	582,0000	109	64 212	16:07
STALEXP (STX)	3,1750	2,58%	3,0900	3,1950	3,0750	153 237	479 455	16:16
STALPROD (STP)	252,0000	0,00%	251,0000	252,0000	251,0000	76	19 133	15:44
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5200	8,5600	8,4800	12 583	107 011	16:06	Reklama
STAPORKOW (ZUK)	3,0800	-1,91%	3,1800	3,1800	3,0800	674	2 091	15:29
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:30
SUNEX (SNX)	7,3200	-2,53%	7,4600	7,5000	7,3100	5 075	37 631	15:49
SYGNITY (SGN)	111,5000	-3,88%	116,0000	116,0000	109,5000	1 991	222 799	15:53
SYNEKTIK (SNT)	200,2000	1,42%	196,5000	201,2000	195,4000	17 826	3 548 670	16:16
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	18	369	12:54
TARCZYNSKI (TAR)	121,0000	0,83%	120,5000	121,5000	120,0000	345	41 426	15:58
TATRY (TMR)	90,0000	9,76%	90,0000	90,0000	90,0000	3	270	10:38
TAURONPE (TPE)	8,8540	1,68%	8,7000	8,8600	8,5560	884 071	7 685 569	16:16
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,3800	-1,54%	6,3800	6,3800	6,3800	2 201	14 042	14:07
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	192	138	12:38
TESGAS (TSG)	2,3800	2,59%	2,3900	2,3900	2,3600	674	1 609	15:11
TEXT (TXT)	55,6500	1,18%	55,0000	56,3000	54,9500	71 490	3 956 385	16:15
TORPOL (TOR)	37,0000	-0,40%	36,8500	37,2000	36,8000	6 730	248 699	16:13
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,3100	1,64%	9,1000	9,3600	9,0000	73 619	681 251	16:16
TRAKCJA (TRK)	2,1650	-2,48%	2,1750	2,2100	2,1500	68 270	148 056	15:59
TRANSPOL (TRN)	4,3700	-0,68%	4,4200	4,4200	4,3100	809	3 514	15:12
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	81,7000	-1,45%	82,9000	82,9000	81,6000	7 017	576 332	16:04
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,2000	0,41%	12,2000	12,4500	12,2000	4 710	58 096	15:19
UNFOLD (UNF)	1,0700	-4,46%	1,1200	1,1200	1,0700	1 210	1 295	14:54
UNIBEP (UNI)	11,0000	-0,90%	11,1000	11,2000	11,0000	4 132	45 810	16:13
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	11:29
UNIMA (U2K)	8,0000	-2,20%	8,1400	8,1400	7,9600	14 409	115 985	15:53
UNIMOT (UNT)	141,0000	-0,14%	141,0000	142,0000	140,2000	835	117 994	16:15
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	10:14
VERCOM (VRC)	118,6000	-1,98%	120,4000	121,0000	117,4000	2 364	279 712	16:09
VIGOPHOTN (VGO)	485,0000	-3,77%	504,0000	512,0000	482,0000	914	453 315	16:12
VINDEXUS (VIN)	11,7000	-0,85%	11,7000	11,8000	11,6500	1 645	19 284	16:06
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5300	0,76%	0,5300	0,5340	0,5240	8 700	4 565	12:06
VOTUM (VOT)	44,5500	-0,22%	44,5500	45,2000	44,3000	25 341	1 136 231	16:11
VOXEL (VOX)	175,0000	2,10%	171,8000	175,0000	171,8000	21 830	3 784 312	16:15
VRG	3,8000	-0,26%	3,8000	3,8100	3,7800	535 106	2 033 377	16:06
WARIMPEX (WXF)	2,6500	-2,57%	2,7000	2,7000	2,6000	4 798	12 847	15:57
WASKO (WAS)	1,7800	0,56%	1,7850	1,7900	1,7550	1 344	2 381	12:51
WAWEL (WWL)	646,0000	0,31%	658,0000	670,0000	646,0000	14	9 264	11:24
WIELTON (WLT)	6,3800	0,79%	6,3300	6,4200	6,2400	119 274	751 729	16:12
WIKANA (WIK)	6,9000	-1,43%	6,8500	7,0000	6,8500	1 369	9 392	14:13
WINVEST (WIS)	0,2500	-21,88%	0,2520	0,2520	0,2500	77 248	19 378	15:52
WIRTUALNA (WPL)	79,8000	-0,75%	80,4000	81,5000	79,7000	9 808	785 984	16:06
WITTCHEN (WTN)	18,9200	0,53%	18,8200	19,0800	18,8000	8 995	170 305	16:15
XPLUS (XPL)	3,7000	5,41%	3,5200	3,7800	3,5200	3 054	11 039	14:30
XTPL (XTP)	75,8000	-2,82%	79,7000	81,2000	75,3000	1 506	116 061	16:16
XTRADEBDM (XTB)	72,2000	0,45%	72,0000	72,3600	71,4000	128 115	9 225 049	16:16
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,1900	2,62%	20,8000	21,2400	20,6200	1 161 769	24 428 973	16:16
ZAMET (ZMT)	0,8480	0,95%	0,8480	0,8500	0,8340	12 777	10 696	15:55
ZEPAK (ZEP)	24,2000	-2,22%	24,8000	24,8000	24,0500	30 271	732 840	16:16
ZREMB (ZRE)	6,6000	0,76%	6,5500	6,9800	6,5500	36 063	242 748	16:03
ZUE	9,9000	-1,00%	9,9200	10,0000	9,8800	3 394	33 597	16:16

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.