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	100 140,12	0,56%	99 286,91	100 140,12	98 558,20	99 583,40	1 646 801 201	16:12
WIG20	2 729,60	0,53%	2 703,94	2 736,12	2 678,67	2 715,12	1 486 196 323	16:27
WIG30	3 536,89	0,61%	3 500,76	3 544,91	3 469,94	3 515,60	1 583 246 487	16:27
mWIG40	7 578,15	0,32%	7 565,39	7 584,40	7 507,75	7 553,68	182 234 101	16:12
sWIG80	27 945,88	-0,36%	28 001,03	28 035,92	27 876,81	28 045,79	33 063 126	16:12
WIG-BANKI	15 651,30	0,68%	15 478,23	15 651,30	15 358,19	15 545,72	476 781 371	16:12
WIG-BUDOW	8 115,36	-0,69%	8 173,32	8 179,25	8 004,91	8 171,68	20 316 132	16:12
WIG-CHEMIA	9 049,92	-0,35%	9 068,57	9 190,72	8 936,63	9 081,98	2 271 359	16:12
WIG-ENERG	4 011,10	3,65%	3 849,90	4 024,77	3 849,90	3 869,95	83 594 194	16:12
WIG-INFO	8 839,99	0,08%	8 810,88	8 848,81	8 727,48	8 833,02	20 058 325	16:12
WIG-MEDIA	6 921,09	-2,97%	7 142,11	7 208,97	6 904,65	7 133,19	4 948 684	16:12
WIG-NRCHOM	5 142,63	-0,82%	5 170,97	5 203,79	5 133,52	5 185,31	4 164 111	16:12
WIG-PALIWA	8 865,79	2,93%	8 605,08	8 867,94	8 585,60	8 613,57	275 122 955	16:12
WIG-Poland	104 110,24	0,02%	104 019,32	104 110,24	104 019,32	104 093,00	1 586 428 857	15:15
WIG-SPOZYW	3 027,23	-0,30%	3 017,58	3 041,65	3 010,03	3 036,22	4 010 771	16:12
WIG20lev	522,21	1,53%	510,04	522,22	500,46	514,35	1 409 669 768	16:12
WIG20short	3 063,19	-0,74%	3 099,70	3 128,42	3 063,14	3 086,09	1 409 669 768	16:12
GPWB-B1Y3Y	1 253,59	0,00%	1 253,59	1 253,59	1 253,59	1 253,56	-	10:15
GPWB-B1Y4Y	1 255,94	-0,01%	1 255,94	1 255,94	1 255,94	1 256,11	-	10:15
GPWB-B1Y5Y	1 258,62	-0,03%	1 258,62	1 258,62	1 258,62	1 258,99	-	10:15
GPWB-B3Y5Y	1 267,05	-0,05%	1 267,05	1 267,05	1 267,05	1 267,74	-	10:15
GPWB-B5Y	1 253,40	-0,08%	1 253,40	1 253,40	1 253,40	1 254,35	-	10:15
GPWB-BWZ	1 263,46	0,02%	1 263,46	1 263,46	1 263,46	1 263,21	-	10:15
INNOVATOR	1 703,07	0,63%	1 703,07	1 703,07	1 703,07	1 692,38	414 126 945	11:15
mWIG40dvp	124,93	2,62%	124,93	124,93	124,93	121,74	182 973 331	11:00
mWIG40TR	11 631,21	0,37%	11 611,72	11 640,81	11 523,16	11 588,77	182 234 101	16:12
mWIG40TRlv	17 290,28	0,72%	17 232,54	17 318,73	16 970,17	17 166,79	182 234 101	16:12
mWIG40TRsh	2 466,95	-0,34%	2 471,12	2 490,03	2 464,90	2 475,37	182 234 101	16:12
sWIG80dvp	471,64	1,86%	471,64	471,64	471,64	463,04	33 136 591	11:00
sWIG80TR	42 950,14	-0,33%	43 034,90	43 088,53	42 843,99	43 090,48	33 063 126	16:12
WIG140	1 941,46	0,58%	1 924,32	1 941,46	1 909,94	1 930,33	1 624 966 995	16:12
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	1 420 157 520	11:00
WIG20TR	5 854,06	0,77%	5 785,33	5 854,14	5 731,26	5 809,26	1 409 669 768	16:12
WIG20TRlev	4 759,37	1,53%	4 648,45	4 759,50	4 561,19	4 687,67	1 409 669 768	16:12
WIG20TRsht	2 882,16	-0,75%	2 916,52	2 943,54	2 882,12	2 903,80	1 409 669 768	16:12
WIG30TR	7 438,41	0,78%	7 349,95	7 438,41	7 285,25	7 381,12	1 502 332 352	16:12
WIG-CEE	2 361,07	0,60%	2 359,21	2 361,07	2 359,21	2 346,99	11 871 575	15:15
WIGdiv	2 225,71	0,41%	2 215,73	2 226,26	2 192,94	2 216,54	358 849 343	16:12
WIGdivplus	2 052,36	0,76%	2 031,06	2 052,36	2 012,05	2 036,85	841 318 953	16:12
WIG.GAMES	18 693,86	0,23%	18 603,42	18 696,01	18 356,33	18 651,57	49 691 150	16:12
WIG-GORNIC	4 112,71	-0,69%	4 115,85	4 131,08	4 075,01	4 141,26	44 749 367	16:12
WIG-GRY	22 628,36	0,36%	22 474,01	22 637,86	22 029,94	22 547,96	51 326 396	16:12
WIGind	16 825,07	-0,23%	16 937,13	16 963,53	16 757,19	16 863,59	16 433 058	16:12
WIG-LEKI	3 275,44	0,12%	3 283,14	3 300,45	3 249,82	3 271,61	601 644	16:12
WIGmed	18 205,98	-0,49%	18 346,14	18 382,99	18 110,67	18 295,85	17 173 696	16:12
WIG-MOTO	8 160,77	-1,20%	8 285,72	8 321,91	8 131,40	8 260,21	10 079 060	16:12
WIG.MS-BAS	15 878,81	2,54%	15 417,23	15 921,59	15 396,70	15 486,20	112 501 538	16:12
WIG.MS-ECM	8 517,64	-0,62%	8 528,66	8 553,36	8 442,00	8 570,99	232 937 270	16:12
WIG.MS-FIN	19 098,49	1,15%	18 777,06	19 099,93	18 676,79	18 880,90	604 935 448	16:12
WIG-ODZIEZ	10 617,50	-1,70%	10 808,24	10 808,24	10 468,70	10 800,81	138 553 402	16:12
WIGtechTR	17 759,20	-0,27%	17 774,21	17 813,25	17 609,52	17 807,67	90 403 443	16:12
WIG-Ukrain	571,28	1,02%	572,69	572,69	571,28	565,49	1 406 563	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6500	1,92%	2,6400	2,6500	2,6000	3 224	8 519	12:33	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8450	0,8450	0,8100	17	14	15:30
11BIT (11B)	236,0000	-0,76%	236,6000	237,6000	228,0000	33 241	7 765 684	16:07
3RGAMES (3RG)	0,8400	-3,00%	0,8660	0,8660	0,8320	42 171	35 759	16:11
4MASS (4MS)	4,7200	1,72%	4,6800	4,7550	4,4100	33 428	154 771	15:55
ABPL (ABE)	93,9000	-0,32%	94,2000	94,7000	93,1000	1 180	111 018	16:10
ACAUTOGAZ (ACG)	28,8000	-0,69%	29,0000	29,0000	28,8000	264	7 652	14:42
ACTION (ACT)	22,7500	1,56%	22,1000	23,0500	22,1000	5 750	128 551	15:40
ADIUVO (ADV)	0,9300	-0,64%	0,9480	0,9480	0,9000	28 332	25 670	15:36
AGORA (AGO)	9,5200	-1,45%	9,6600	9,6800	9,5200	71 741	683 168	16:05
AGROTON (AGT)	4,5600	0,22%	4,5500	4,6700	4,5400	7 291	33 212	15:56
AIGAMES (ALG)	0,9220	-7,62%	0,9980	0,9980	0,9220	15 289	14 213	15:40
AILLERON (ALL)	18,6200	0,00%	18,6200	18,8000	18,6200	9 291	173 107	16:03
AIRWAY (AWM)	0,3680	-2,39%	0,3765	0,3765	0,3410	1 372 388	485 668	16:02
ALIOR (ALR)	99,9000	2,67%	98,0000	100,4000	96,9600	296 038	29 173 088	16:12
ALLEGRO (ALE)	33,1700	0,21%	32,7500	33,2000	32,6750	2 971 263	98 112 959	16:12
ALTA (AAT)	2,1200	0,00%	2,1200	2,1300	2,0400	1 382	2 856	11:58
ALTUSTFI (ALI)	(2,1400)	-	-	-	-	-	-	09:00
AMBRA (AMB)	20,6000	-1,90%	21,0000	21,1000	20,2500	8 170	168 575	15:59
AMICA (AMC)	57,5000	-1,54%	56,8000	59,2000	56,8000	7 825	457 971	16:12
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,7200	0,51%	15,8000	15,8800	15,5200	46 007	725 788	16:09
ANSWEAR (ANR)	27,0000	-0,18%	27,1000	27,1000	26,6000	18 996	512 685	16:11
APATOR (APT)	19,2000	-0,31%	19,2600	19,3000	19,0400	3 476	66 659	16:12
APLISENS (APN)	18,3000	-3,17%	19,0000	19,0000	18,3000	610	11 171	16:06
APSENERGY (APE)	3,4500	0,00%	3,4500	3,4500	3,4500	18	62	09:48
ARCHICOM (ARH)	44,9000	0,90%	44,9000	44,9000	44,9000	374	16 793	11:22
ARCTIC (ATC)	10,8400	3,24%	10,5800	10,9000	10,4800	198 683	2 113 302	16:12
ARTIFEX (ART)	15,1800	-1,17%	15,3600	15,3600	15,1400	906	13 784	16:12
ASBIS (ASB)	21,8400	-0,36%	21,9800	22,2000	21,6400	54 708	1 198 671	16:11
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	15:17
ASSECOBS (ABS)	82,8000	-1,43%	83,8000	84,0000	81,0000	1 101	90 326	16:11
ASSECOPOL (ACP)	182,0000	0,72%	180,0000	182,1000	177,4000	80 694	14 619 559	16:12
ASSECOSEE (ASE)	70,9000	-0,56%	71,7000	71,7000	70,0000	2 231	158 214	15:50
ASTARTA (AST)	60,0000	1,01%	59,4000	61,2000	59,3000	12 882	775 400	16:12
ATAL (1AT)	66,0000	1,54%	65,1000	66,6000	64,9000	3 514	229 818	16:12
ATENDE (ATD)	3,2600	0,31%	3,2500	3,3100	3,2100	3 219	10 417	16:03
ATLANTAPL (ATP)	17,3000	0,00%	17,3000	17,3000	17,3000	5	87	13:32
ATLANTIS (ATS)	2,2000	4,76%	2,2300	2,2300	2,1100	203	429	11:58
ATMGRUPA (ATG)	3,8000	0,00%	3,8000	3,8000	3,7400	3 432	13 007	15:47
ATREM (ATR)	34,0000	3,66%	32,8000	34,0000	32,5000	6 554	218 593	16:11
AUTOPARTN (APR)	19,5200	2,20%	19,0000	19,7200	19,0000	493 511	9 609 773	16:12
BBIDEV (BBD)	5,4500	-1,80%	5,5500	5,5500	5,4500	469	2 603	11:02
BENEFIT (BFT)	3 015,0000	-0,50%	3 050,0000	3 095,0000	2 985,0000	5 672	17 263 950	16:12
BEST (BST)	25,2000	-0,79%	25,4000	25,4000	25,2000	455	11 482	11:55
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	5	24	09:00
BIGCHEESE (BCS)	13,9000	5,30%	13,1800	14,1800	13,0000	24 509	332 556	16:08
BIOCELTIX (BCX)	110,2000	-2,99%	112,0000	112,2000	107,8000	12 458	1 368 773	16:05
BIOMAXIMA (BMX)	13,9000	0,00%	14,0500	14,1500	13,5000	6 018	82 838	15:54
BIOMEDLUB (BML)	4,9500	-1,79%	5,0400	5,0400	4,9200	23 223	115 285	15:59
BIOPLANET (BIP)	18,6500	-0,27%	18,7000	18,7000	18,0500	65	1 194	15:59
BIOTON (BIO)	4,1100	0,24%	4,1000	4,1400	4,0500	33 777	139 166	16:00
BLOOBER (BLO)	29,0500	-1,86%	29,7000	29,8000	28,6000	10 730	311 501	16:05
BNPPPL (BNP)	99,8000	0,00%	98,4000	99,8000	98,4000	572	56 983	16:04
BOGDANKA (LWB)	23,3500	0,86%	23,0500	23,7000	22,5500	54 651	1 261 431	16:12
BOOMBIT (BBT)	6,8400	-0,87%	6,8200	6,8400	6,8000	307	2 094	10:56
BORYSZEW (BRS)	6,3800	2,90%	6,1600	6,4000	6,0800	104 335	657 863	16:12
BOS	10,0400	-0,99%	10,1600	10,1800	10,0400	3 584	36 267	15:45
BOWIM (BOW)	4,7000	-1,26%	4,7600	4,7600	4,7000	5 847	27 498	14:03
BRAND24 (B24)	51,0000	0,00%	51,0000	51,0000	51,0000	4	204	09:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	549,0000	-1,19%	555,6000	558,6000	537,4000	29 794	16 333 857	16:12
BUMECH (BMC)	8,2100	-1,32%	8,3600	8,3600	8,1100	5 308	43 637	15:56
CAPITAL (CPA)	0,2100	0,00%	0,2100	0,2100	0,2100	11 750	2 468	15:30
CAPITEA (CAP)	0,4760	-1,35%	0,4820	0,4840	0,4760	64 705	31 197	15:38
CAPTORTX (CTX)	34,0000	0,59%	33,8000	34,0000	33,0000	2 342	79 270	16:06
CASPAR (CSR)	5,4000	-4,42%	5,9500	5,9500	5,4000	4 237	22 889	15:29
CAVATINA (CAV)	16,2000	0,00%	16,2000	16,2000	16,2000	14	227	09:45
CCC	185,9000	-2,31%	190,5000	191,0000	184,0000	292 086	54 316 055	16:12
CCENERGY (CCE)	(0,3020)	-	-	-	-	-	-	15:30
Reklama
CDPROJEKT (CDR)	266,5000	0,60%	264,6000	266,5000	257,0000	132 122	34 686 958	16:12	Reklama
CDRL (CDL)	10,2000	-2,86%	10,5000	10,5000	10,2000	135	1 377	12:29
CELTIC (CPD)	6,0400	-5,63%	6,4400	6,5000	6,0000	49 542	309 562	16:11
CEZ	206,6000	0,58%	205,6000	206,8000	205,6000	50 110	10 338 393	14:45
CFI	0,1690	0,00%	0,1690	0,1690	0,1690	5 090	860	15:30
CIGAMES (CIG)	2,2400	-1,54%	2,2850	2,2850	2,2300	168 885	381 154	16:11
CITYSERV (CTS)	6,5000	0,00%	6,5000	6,5000	6,5000	159	1 034	16:02
CLNPHARMA (CLN)	22,4500	0,22%	22,5000	22,8000	22,1000	10 335	230 479	15:53
CLOUD (CLD)	47,9000	2,79%	48,4000	48,4000	46,0000	177	8 247	14:59
COALENERG (CLE)	1,8100	7,10%	1,6500	1,9300	1,6050	202 800	361 792	16:09
COGNOR (COG)	7,3350	0,55%	7,2900	7,3400	7,1900	8 518	61 873	16:05
COLUMBUS (CLC)	7,2300	-2,95%	7,4400	7,4600	7,1100	76 693	553 418	16:08
COMP (CMP)	234,0000	-2,90%	240,0000	240,0000	230,0000	931	217 627	16:05
COMPERIA (CPL)	4,9800	-1,39%	5,0000	5,0000	4,9800	154	769	13:36
COMPREMUM (CPR)	1,0450	0,48%	1,0600	1,0600	1,0250	12 959	13 372	12:54
CORMAY (CRM)	0,5240	0,38%	0,5220	0,5240	0,5220	100	52	12:21
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	411,0000	0,24%	416,0000	417,0000	407,0000	169	69 755	16:09
CREOTECH (CRI)	287,0000	0,00%	287,0000	287,0000	280,5000	2 662	757 533	16:09
CYBERFLKS (CBF)	162,2000	0,75%	163,4000	164,8000	160,2000	6 651	1 072 850	16:11
CYFRPLSAT (CPS)	16,0750	-0,16%	16,1000	16,1100	15,9000	335 267	5 360 167	16:12
CZTOREBKA (CZT)	(0,4240)	-	-	-	-	-	-	15:30
DADELO (DAD)	36,8000	-0,27%	36,8000	37,0000	36,4000	15 621	577 170	15:43
DATAWALK (DAT)	100,5000	-1,57%	101,3400	102,5000	95,6500	16 272	1 619 251	16:06
DBENERGY (DBE)	12,7500	-2,67%	13,1500	13,1500	12,6500	909	11 867	16:00
DEBICA (DBC)	83,4000	0,36%	83,4000	84,0000	83,0000	1 184	98 792	15:44
DECORA (DCR)	77,0000	-1,28%	78,0000	78,8000	76,2000	742	57 399	15:52
DEKPOL (DEK)	58,8000	0,68%	58,4000	58,8000	58,2000	818	47 967	15:58
DELKO (DEL)	6,6800	1,21%	6,6000	6,6800	6,5600	1 461	9 662	13:41
DEVELIA (DVL)	7,1400	-0,70%	7,0800	7,2500	6,9400	235 790	1 666 968	16:11
DGA	16,3000	0,00%	16,3000	16,3000	16,3000	70	1 141	15:30
DIAG (DIA)	159,6000	-0,25%	160,0000	162,2500	159,3500	39 651	6 354 118	16:12
DIGITANET (DIG)	77,8000	-0,13%	77,9000	78,6000	75,2000	7 632	586 161	16:09
DIGITREE (DTR)	11,8000	0,85%	11,5000	11,8000	11,5000	139	1 606	13:28
DINOPL (DNP)	505,0000	-1,94%	516,0000	516,2000	500,6000	116 789	58 987 423	16:12
DMGROUP (DMG)	3,8700	1,04%	3,9200	3,9200	3,7300	2 400	9 168	15:14
DOMDEV (DOM)	239,5000	-1,64%	243,5000	245,5000	238,5000	4 857	1 170 384	16:11
DRAGOENT (DGE)	22,2000	3,26%	21,4000	22,2000	21,4000	8	176	14:54
ECBSA (ECB)	32,3500	-4,29%	33,5500	33,7500	31,8000	12 093	395 743	16:11
ECHO (ECH)	4,7200	-1,05%	4,7700	4,8300	4,7000	7 696	36 406	16:07
EDINVEST (EDI)	5,7600	0,00%	5,7600	5,7600	5,6200	101	581	15:46
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	48,8000	-0,91%	49,0000	49,8000	48,7500	12 209	599 879	16:12
ELKOP (EKP)	2,5400	-3,05%	2,6200	2,6200	2,5400	1 994	5 204	15:51
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	17,5400	2,21%	17,1000	17,6600	16,9900	837 982	14 538 347	16:12
ENELMED (ENE)	19,6000	-0,51%	19,7000	19,7000	19,5000	27	529	11:07
ENERGA (ENG)	12,0000	-0,83%	12,0000	12,0800	11,9400	53 908	646 474	16:00
ENERGOINS (ENI)	2,1500	-1,38%	2,1400	2,2200	2,1400	8 437	18 237	16:12
ENTER (ENT)	56,8000	-1,73%	58,2000	58,2000	56,8000	2 674	152 707	16:09
EQUNICO (EQU)	0,7880	0,00%	0,7880	0,7880	0,7440	725	545	09:44
ERBUD (ERB)	35,4500	-0,84%	35,9000	36,1500	35,1500	5 286	188 909	16:06
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,2000	-1,12%	34,7000	35,3000	34,7000	95	3 320	15:51
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,5200	-23,13%	5,3200	5,6000	4,3200	1 408 953	6 916 647	16:12
EUROCASH (EUR)	7,9800	-0,37%	8,1000	8,1850	7,9750	107 092	862 850	16:11
EUROHOLD (EHG)	2,2000	-7,56%	2,3400	2,3400	2,2000	380	837	09:55
EUROTEL (ETL)	21,1000	0,48%	21,0000	21,2000	20,8000	7 238	152 229	16:02
FABRITY (FAB)	28,2000	-1,05%	28,5000	28,5000	28,1000	433	12 222	15:05
FASING (FSG)	12,1000	1,68%	11,9000	12,1000	11,7000	1 446	16 999	11:36
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,6000	0,00%	11,6000	11,6000	11,6000	2	23	09:00
FERRO (FRO)	35,2000	0,28%	35,2000	35,5000	34,6000	1 345	47 357	15:20
FMG	120,0000	3,45%	124,0000	124,0000	113,5000	64	7 617	15:23
FON	#1,0450	0,00%	-	-	-	-	-	14:43
FORTE SA (FTE)	27,1000	-0,73%	27,1000	27,3000	27,1000	1 662	45 175	16:05
GAMEOPS (GOP)	16,2000	-0,61%	16,3000	16,3000	16,1400	569	9 237	13:38
Reklama
GAMFACTOR (GIF)	7,6000	-1,30%	7,7000	7,7000	7,4200	4 630	34 901	15:41	Reklama
GENOMTEC (GMT)	6,7900	-0,44%	6,8000	7,1000	6,7000	12 997	88 751	16:03
GETIN (GTN)	0,7540	0,13%	0,7540	0,7590	0,7510	226 322	170 815	16:11
GIGROUP (GIG)	2,5000	-7,06%	2,6800	2,7000	2,1800	26 922	67 554	16:06
GOBARTO (GOB)	26,2000	3,56%	26,2000	26,2000	26,2000	1	26	09:03
GPW	51,0000	1,39%	50,5000	51,7000	49,9400	38 535	1 965 862	16:12
GREENX (GRX)	1,7350	0,58%	1,7430	1,7700	1,7200	153 486	267 168	16:11
GRENEVIA (GEA)	2,6100	0,19%	2,6200	2,6250	2,5550	48 922	126 414	16:06
GRODNO (GRN)	10,6500	0,00%	10,6000	10,6500	10,6000	2 345	24 887	15:45
GRUPAAZOTY (ATT)	22,4000	-0,80%	22,6000	22,8400	22,0200	93 874	2 101 616	16:06
GRUPRACUJ (GPP)	62,0000	0,49%	61,8000	62,0000	61,5000	3 235	199 924	16:04
GTC	3,9700	-1,73%	4,0400	4,0400	3,9700	146	580	15:11
HANDLOWY (BHW)	114,0000	-0,18%	114,4000	114,6000	112,4000	32 829	3 726 046	16:12
HARPER (HRP)	6,3600	0,95%	6,4000	6,4400	6,2000	3 876	24 581	14:53
HELIO (HEL)	26,0000	-1,14%	26,3000	26,3000	26,0000	111	2 889	15:07
HERKULES (HRS)	1,0550	0,00%	1,0600	1,0600	1,0200	8 809	9 038	16:05
HUUUGE-S144 (HUGE)	18,2400	-0,22%	18,2800	18,3600	18,2400	10 789	197 062	16:12
HYDROTOR (HDR)	21,3000	-0,47%	21,7000	21,7000	20,4000	109	2 237	14:24
IALBGR (IAG)	0,2720	5,84%	0,2600	0,2720	0,2600	47 904	12 469	16:01
IBSM (IBS)	78,0000	0,00%	78,0000	78,0000	78,0000	1	78	09:00
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,1000	0,19%	26,0500	26,1000	25,6500	770	19 998	15:49
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	13:41
IMCOMPANY (IMC)	27,9000	0,00%	28,1000	28,1000	27,9000	629	17 605	15:57
IMMOBILE (GKI)	2,9000	1,75%	2,8500	2,9400	2,8500	3 698	10 778	15:45
IMPERIO (IMP)	1,1600	0,00%	1,1600	1,1600	1,1600	1 400	1 624	13:09
IMS	3,9500	-1,00%	3,9000	3,9800	3,9000	61 869	242 966	16:05
INC	1,8550	-0,80%	1,9000	1,9400	1,8550	11 550	22 080	16:05
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	300,0000	1,52%	297,0000	301,0000	294,0000	16 711	4 994 032	16:12
INPRO (INP)	7,0000	-3,45%	7,2500	7,2500	7,0000	842	5 950	12:35
INSTALKRK (INK)	40,0000	2,04%	40,2000	40,2000	39,8000	789	31 620	13:40
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,3000	0,44%	2,3000	2,3000	2,3000	13 807	31 756	09:32
INTERCARS (CAR)	545,0000	-2,33%	561,0000	561,0000	543,0000	786	430 767	16:11
INTERSPPL (IPO)	0,3700	-2,89%	0,3810	0,3810	0,3640	39 911	14 790	13:21
INTROL (INL)	7,1000	0,28%	7,0200	7,1000	6,9000	4 974	34 848	16:06
IPOPEMA (IPE)	3,0300	3,06%	3,0300	3,0300	2,9400	724	2 186	14:07
IZOBLOK (IZB)	(31,6000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,7000	-0,54%	3,7200	3,7200	3,7000	430	1 591	09:26
IZOSTAL (IZS)	2,6700	0,00%	2,6800	2,6800	2,6600	2 690	7 208	16:07
JRH	5,0000	-1,57%	5,0800	5,0800	5,0000	2 902	14 670	16:12
JSW	21,2300	-0,98%	21,4400	21,4900	21,1100	136 141	2 903 296	16:10
JWWINVEST (JWW)	2,9600	2,78%	2,8800	2,9600	2,8800	1 091	3 147	12:24
KCI	0,8420	-3,00%	0,8680	0,8680	0,8420	20 318	17 147	16:12
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	16,3000	-0,73%	16,3200	16,7000	16,1200	12 174	197 487	16:00
KETY (KTY)	852,5000	1,49%	842,0000	852,5000	820,5000	9 699	8 145 693	16:11
KGHM (KGH)	124,3000	-0,68%	125,0000	125,1500	123,1000	322 361	40 015 354	16:12
KGL	14,6000	-0,68%	14,5000	14,7000	14,5000	1 196	17 492	12:07
KINOPOL (KPL)	17,8000	0,00%	17,9000	18,1000	17,8000	6 294	112 855	15:43
KOGENERA (KGN)	53,2000	0,19%	53,1000	53,8000	52,7000	5 950	316 403	16:08
KOMPAP (KMP)	(25,2000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	6,1200	-3,77%	6,3000	6,3400	6,1000	13 216	81 454	15:47
KPPD (KPD)	27,2000	0,00%	27,2000	27,2000	27,2000	18	490	11:02
KRAKCHEM (KCH)	0,9100	-3,19%	0,9680	1,0600	0,8720	39 900	37 350	15:55
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	814,0000	1,50%	810,0000	816,0000	802,0000	38	30 704	15:45
KRUK (KRU)	399,8000	1,89%	395,5000	400,0000	389,2000	13 846	5 462 135	16:12
KRVITAMIN (KVT)	9,7000	0,00%	9,7000	9,7000	9,7000	265 000	2 570 500	09:11
KSGAGRO (KSG)	2,9800	1,02%	2,9500	3,0500	2,9500	17 877	53 557	16:08
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6000	-0,62%	1,6000	1,6000	1,6000	515	824	09:00
LENA (LEN)	2,9000	1,75%	2,9200	2,9200	2,8600	997	2 902	15:47
LENTEX (LTX)	7,0200	-3,31%	7,2600	7,2600	7,0200	21 777	153 094	14:26
LESS (LES)	0,2470	-2,76%	0,2600	0,2600	0,2410	52 467	12 894	16:06
LIBET (LBT)	1,4400	-0,69%	1,4500	1,4500	1,4400	390	562	10:39
LOKUM (LKD)	21,8000	0,93%	21,2000	21,8000	21,2000	327	7 075	15:58
Reklama
LPP	14 060,0000	-1,09%	14 205,0000	14 215,0000	13 675,0000	5 519	76 930 735	16:12	Reklama
LSISOFT (LSI)	22,4000	4,67%	22,4000	22,4000	21,8000	411	9 146	16:04
LUBAWA (LBW)	9,1600	-3,27%	9,5300	9,5800	9,0200	725 957	6 762 918	16:12
MABION (MAB)	9,7900	1,35%	9,7700	9,8000	9,6400	8 706	84 734	15:48
MAKARONPL (MAK)	19,4000	0,41%	19,3000	19,4200	19,0400	1 673	32 234	16:00
MANGATA (MGT)	70,4000	-1,95%	70,4000	71,0000	70,4000	58	4 084	15:53
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,6200	-0,52%	7,6200	7,7800	7,6200	2 350	18 031	15:20
MAXCOM (MXC)	7,0800	-1,39%	7,2000	7,2200	7,0800	3	22	10:32
MBANK (MBK)	754,2000	-1,44%	766,0000	766,2000	741,8000	21 979	16 520 667	16:12
MBWS (MBW)	13,0000	0,00%	13,0000	13,0000	13,0000	58	754	10:12
MCI	25,2000	0,40%	25,2000	25,2000	25,2000	356	8 971	14:03
MDIENERGIA (MDI)	1,2500	-0,40%	1,2650	1,2650	1,2500	54	68	15:31
MEDICALG (MDG)	24,3000	-0,41%	24,4000	24,9500	23,8500	3 206	78 142	16:12
MEDINICE (ICE)	7,5100	-2,47%	7,6700	7,6800	7,5000	2 322	17 524	14:02
MEGARON (MEG)	#6,5500	22,43%	-	-	-	-	-	15:30
MENNICA (MNC)	26,5000	1,15%	26,5000	26,5000	25,7000	243	6 357	15:06
MERCATOR (MRC)	44,5000	-1,11%	44,9000	44,9500	43,6500	3 555	156 744	14:04
MERCOR (MCR)	24,5000	-0,41%	24,9000	24,9000	24,4000	104	2 540	10:55
MEXPOLSKA (MEX)	3,5500	-1,39%	3,6000	3,6000	3,5500	2 997	10 652	15:58
MFO	36,6000	-0,54%	36,7000	37,2000	36,4000	2 277	83 462	15:29
MILKILAND (MLK)	1,9550	-0,51%	2,0000	2,1100	1,9500	81 830	164 998	16:04
MILLENNIUM (MIL)	13,6900	0,51%	13,7200	13,7200	13,4300	644 091	8 721 465	16:12
MIRACULUM (MIR)	0,8780	-0,23%	0,8800	0,8800	0,8540	823	706	13:34
MIRBUD (MRB)	13,2200	-0,45%	13,2900	13,2900	13,0300	106 050	1 394 577	16:12
MLPGROUP (MLG)	84,8000	-0,24%	85,6000	85,6000	84,4000	317	26 869	15:51
MLSYSTEM (MLS)	14,8800	-0,67%	15,1000	15,1800	14,8600	3 483	52 078	15:49
MOBRUK (MBR)	270,0000	0,19%	273,5000	273,5000	267,5000	3 388	913 488	16:08
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,2200	0,71%	31,0000	31,5000	30,0200	2 140	66 258	16:04
MOLECURE (MOC)	6,1900	1,48%	6,1000	6,1900	5,9700	14 283	86 508	16:12
MONNARI (MON)	4,8100	-1,84%	4,9200	4,9200	4,7700	3 361	16 332	16:01
MOSTALPLC (MSP)	15,5000	0,00%	15,7000	15,7000	15,3000	953	14 703	14:58
MOSTALWAR (MSW)	8,0000	-0,74%	7,9400	8,0400	7,8200	6 298	50 186	16:10
MOSTALZAB (MSZ)	5,9600	-0,67%	5,9400	6,0200	5,9400	8 161	48 706	14:37
MOVIEGAME (MOV)	16,0000	1,01%	16,2200	16,2200	15,7200	361	5 752	16:04
MURAPOL (MUR)	39,5000	-1,13%	40,0000	40,3000	39,4000	14 903	592 851	16:12
MUZA (MZA)	(13,6000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,8100	-1,06%	2,8700	2,8700	2,7200	9 323	26 034	16:09
NEUCA (NEU)	691,0000	0,14%	701,0000	705,0000	680,0000	963	664 497	16:10
NEWAG (NWG)	71,1000	-1,80%	74,4000	76,2000	71,0000	6 626	480 902	16:11
NEXITY (NXG)	1,5500	-0,64%	1,5600	1,5600	1,5500	11	17	15:46
NOCTILUCA (NCL)	101,0000	-2,42%	102,0000	102,0000	100,0000	1 596	161 791	15:10
NOVATURAS (NTU)	(8,0200)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,4420	-0,55%	1,4700	1,4700	1,4420	21 858	31 744	15:59
NOVITA (NVT)	91,6000	-1,93%	93,4000	94,0000	91,6000	251	23 304	13:05
NTCAPITAL (NTC)	0,6000	-2,28%	0,6140	0,6140	0,5980	3 344	2 012	15:53
NTTSYSTEM (NTT)	9,9000	1,02%	9,8600	9,9600	9,6800	2 815	27 457	15:19
ODLEWNIE (ODL)	9,3000	3,33%	9,0000	9,3400	9,0000	1 228	11 105	16:02
ONDE (OND)	9,2100	-0,86%	9,3000	9,3000	9,2000	7 533	69 714	16:07
ONESANO (ONO)	0,9200	-4,17%	0,9300	0,9300	0,9100	23 911	21 945	15:50
OPONEO.PL (OPN)	88,4000	-0,45%	88,0000	89,0000	87,2000	818	72 193	15:39
OPTEAM (OPM)	4,0000	1,52%	4,0000	4,0000	4,0000	1	4	09:15
ORANGEPL (OPL)	9,4800	0,02%	9,5360	9,5480	9,2540	632 762	5 979 536	16:12
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,8000	0,00%	38,8000	38,8000	38,8000	150	5 820	15:30
OTLOG (OTS)	15,1800	0,40%	15,1200	15,2000	15,0200	549	8 300	15:54
OTMUCHOW (OTM)	5,0400	-0,79%	5,0800	5,0800	4,8600	1 864	9 426	15:09
PAMAPOL (PMP)	2,4900	-3,49%	2,4900	2,4900	2,4900	357	889	10:11
PANOVA (NVA)	15,0500	-0,66%	15,2500	15,7000	15,0500	1 543	23 359	10:02
PASSUS (PAS)	45,7000	-2,77%	47,3000	47,3000	45,0000	3 622	165 098	15:33
PATENTUS (PAT)	3,9000	-2,50%	3,9000	4,0800	3,9000	1 122	4 396	16:12
PBG	#0,0130	-27,78%	-	-	-	-	-	15:51
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6300	0,00%	2,6300	2,6600	2,6000	14 459	37 666	15:00
PCCROKITA (PCR)	69,0000	-0,72%	70,0000	70,0000	68,5000	2 139	148 317	15:54
PCFGROUP (PCF)	4,9900	0,20%	4,9800	5,1300	4,9600	66 560	334 397	16:07
PEKABEX (PBX)	18,4500	0,00%	18,4500	18,4500	18,2500	954	17 525	14:26
PEKAO (PEO)	177,8000	0,54%	175,6000	178,1500	173,5500	1 039 872	182 197 526	16:12
Reklama
PEPCO (PCO)	19,4800	-0,36%	19,5650	19,7950	19,0850	2 960 021	58 042 246	16:12	Reklama
PEPEES (PPS)	0,8400	0,60%	0,8400	0,8400	0,8400	2 000	1 680	09:00
PGE	10,3650	5,02%	9,8500	10,3950	9,8060	3 399 729	34 840 365	16:12
PGFGROUP (PGV)	#0,4800	-28,78%	-	-	-	-	-	15:19
PHARMENA (PHR)	3,4000	0,00%	3,4000	3,4000	3,3000	367	1 223	12:18
PHN	10,2000	-2,86%	10,5000	10,5000	10,2000	1 474	15 123	16:06
PHOTON (PEN)	3,2400	-2,70%	3,3200	3,3200	3,2200	7 364	23 918	15:20
PKNORLEN (PKN)	81,0600	3,10%	78,3000	81,0600	78,1700	3 486 179	279 007 315	16:12
PKOBP (PKO)	70,7800	0,57%	70,1000	70,7800	69,4800	2 874 123	201 053 230	16:12
PKPCARGO (PKP)	16,0400	0,25%	16,2000	16,2000	15,9100	20 771	333 453	16:08
PLAYWAY (PLW)	316,5000	-1,40%	320,0000	321,0000	314,5000	1 131	358 474	16:07
PLAZACNTR (PLZ)	2,4950	-1,58%	2,5000	2,5000	2,4550	3 983	9 800	13:09
PMPG (PGM)	2,3700	0,00%	2,4700	2,4700	2,3700	522	1 247	10:30
POLENERGIA (PEP)	65,2000	-2,40%	66,8000	66,8000	64,4000	2 805	182 540	16:12
POLICE (PCE)	9,1000	2,94%	9,0800	9,1000	9,0800	182	1 654	13:24
POLIMEXMS (PXM)	4,7650	-0,52%	4,8150	4,8500	4,7300	183 943	883 210	16:12
POLTREG (PTG)	34,5000	-1,15%	34,8000	34,8000	33,9000	328	11 332	14:17
POLWAX (PWX)	1,3050	-2,61%	1,3400	1,3700	1,2950	14 824	19 773	14:52
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,4600	3,3200	6 692	22 404	14:15
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	23,0000	0,00%	23,0000	23,0000	23,0000	3	69	09:00
PROJPRZEM (PJP)	16,2000	0,62%	16,3000	16,3000	16,0000	51	824	12:46
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	16:02
PTWP (PTW)	88,5000	-2,21%	90,5000	90,5000	88,5000	52	4 646	10:54
PULAWY (ZAP)	50,0000	-1,19%	50,6000	50,6000	50,0000	258	12 972	15:55
PURE (PUR)	5,4800	4,38%	6,9000	6,9000	5,2800	365 885	2 190 817	16:12
PZU	60,0600	2,07%	58,5000	60,0800	58,3600	2 825 814	168 046 746	16:12
QUANTUM (QNT)	25,0000	-1,57%	25,0000	25,0000	25,0000	200	5 000	15:30
QUERCUS (QRS)	10,4000	2,46%	10,1000	10,4000	10,1000	12 780	132 289	15:09
RAEN (RAE)	0,2860	-4,03%	0,2880	0,2895	0,2840	45 585	13 078	16:03
RAFAKO (RFK)	0,2070	27,78%	0,1600	0,2195	0,1600	16 111 255	3 190 185	16:12
RAFAMET (RAF)	86,0000	0,00%	87,0000	89,0000	86,0000	1 548	134 685	15:56
RAINBOW (RBW)	128,1000	-3,03%	132,3000	132,3000	127,6000	61 904	7 998 779	16:12
RANKPROGR (RNK)	3,7000	-0,27%	3,7000	3,7200	3,7000	1 777	6 575	16:03
RAWLPLUG (RWL)	16,7000	-0,60%	16,8000	16,8000	16,6500	1 750	29 158	14:05
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0715)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0400	0,00%	1,0700	1,0700	1,0400	6 268	6 569	14:27
RELPOL (RLP)	5,1400	-1,91%	5,1400	5,1400	5,1400	2 000	10 280	11:18
REMAK (RMK)	13,7500	-0,36%	13,7500	13,7500	13,7500	7	96	09:00
RENDER (RND)	105,0000	-0,94%	105,5000	112,0000	100,5000	280	30 457	15:08
ROPCZYCE (RPC)	25,0000	-1,57%	25,4000	25,4000	25,0000	107	2 687	12:47
RYVU (RVU)	29,8500	0,34%	29,7500	29,9500	29,1000	18 917	557 710	16:06
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,2000	0,91%	22,1000	22,2000	22,0000	1 572	34 655	13:30
SANPL (SPL)	477,7000	2,01%	470,6000	477,7000	463,5000	70 406	32 935 503	16:12
SANTANDER (SAN)	29,9350	-0,75%	30,3000	30,3000	29,3150	866	25 602	14:22
SANWIL (SNW)	1,3200	0,38%	1,3000	1,3200	1,3000	10 000	13 101	15:39
SCPFL (SCP)	148,8000	-0,93%	150,8000	150,8000	148,4000	632	94 726	16:11
SECOGROUP (SWG)	28,2000	-3,42%	29,6000	29,6000	28,2000	7	206	12:32
SEKO (SEK)	9,2200	0,22%	9,1800	9,2200	9,1800	14 797	136 285	16:10
SELENAFM (SEL)	37,2000	-0,27%	37,2000	37,3000	36,7000	943	34 876	14:47
SELVITA (SLV)	27,6000	-0,72%	28,0000	28,1000	27,0000	21 510	592 291	16:05
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4820	-3,60%	0,4990	0,5000	0,4800	96 733	47 126	16:12
SHOPER (SHO)	50,2000	-0,79%	50,8000	51,0000	49,9000	27 150	1 359 636	16:07
SILVAIR-REGS (SVRS)	5,9000	1,72%	5,9000	6,0000	5,9000	2 070	12 306	13:38
SILVANO (SFG)	5,3600	-5,63%	5,3000	5,3600	5,3000	548	2 911	12:48
SIMFABRIC (SIM)	1,6920	-0,12%	1,6940	1,6940	1,6500	1 204	2 032	13:11
SKARBIEC (SKH)	27,0000	5,47%	26,3000	27,2000	25,6000	3 769	100 507	16:10
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	223	352	14:35
SNIEZKA (SKA)	83,0000	2,22%	81,4000	83,0000	81,4000	54	4 429	15:22
SOHODEV (SHD)	0,3700	8,82%	0,3400	0,3700	0,3400	1 270	470	15:30
SONEL (SON)	16,1500	-0,31%	16,0000	16,3000	16,0000	246	3 948	13:59
SOPHARMA (SPH)	(13,4500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	576,0000	-1,37%	584,0000	584,0000	562,0000	144	81 894	16:07
STALEXP (STX)	2,9500	-1,01%	2,9800	2,9950	2,9400	37 807	112 295	16:11
STALPROD (STP)	246,0000	-1,20%	247,0000	247,0000	245,0000	341	83 755	15:58
STALPROFI (STF)	8,4800	0,00%	8,4800	8,4800	8,3800	1 739	14 591	14:37
Reklama
STAPORKOW (ZUK)	3,1600	-2,47%	3,1600	3,2000	3,1600	2 700	8 572	13:53	Reklama
STARHEDGE (SHG)	#0,2500	-13,79%	-	-	-	-	-	15:30
SUNEX (SNX)	7,1800	-2,31%	7,3000	7,3000	7,1200	5 277	37 936	16:10
SYGNITY (SGN)	104,0000	0,97%	102,0000	104,0000	99,6000	4 249	430 533	16:04
SYNEKTIK (SNT)	209,0000	-1,88%	212,8000	215,4000	207,2000	18 883	3 957 590	16:12
TALEX (TLX)	21,4000	2,88%	21,4000	21,4000	21,2000	110	2 352	10:33
TARCZYNSKI (TAR)	120,0000	0,00%	119,0000	120,0000	115,5000	396	46 758	16:06
TATRY (TMR)	87,0000	0,00%	87,0000	87,0000	87,0000	28	2 436	09:00
TAURONPE (TPE)	7,7620	4,67%	7,3920	7,8100	7,3640	2 644 153	20 374 927	16:11
TBULL (TBL)	(4,0000)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	5,9800	-0,33%	5,9800	5,9800	5,9800	210	1 256	16:05
TERMOREX (TRR)	0,7200	-0,69%	0,7250	0,7250	0,7200	200	144	12:40
TESGAS (TSG)	2,3700	-1,25%	2,4400	2,4400	2,2500	33 767	77 914	16:12
TEXT (TXT)	54,0500	1,22%	54,0000	54,3000	53,4000	18 286	983 332	16:12
TORPOL (TOR)	37,2000	-0,27%	37,2000	37,5000	36,7000	4 240	157 172	16:03
TOWERINV (TOW)	#2,2000	-6,38%	-	-	-	-	-	13:02
TOYA (TOA)	8,1700	1,74%	8,0300	8,2000	7,9400	37 739	305 256	16:05
TRAKCJA (TRK)	2,1600	-1,37%	2,1500	2,2000	2,1500	32 504	70 139	16:11
TRANSPOL (TRN)	3,8800	2,65%	3,7900	3,9500	3,6700	56 717	217 551	16:11
TRITON (TRI)	(3,0000)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	101,8000	1,80%	101,0000	102,0000	99,0000	67 013	6 739 678	16:12
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	10,4000	-0,95%	10,5000	10,6000	10,3000	5 583	58 762	15:35
UNFOLD (UNF)	1,1400	3,64%	1,1400	1,1400	1,1000	104	115	14:13
UNIBEP (UNI)	10,5500	-2,31%	10,7500	10,7500	10,5500	3 537	37 601	15:55
UNICREDIT (UCG)	242,8000	0,33%	260,0000	260,0000	242,8000	140	35 918	15:41
UNIMA (U2K)	7,3600	-3,41%	7,7000	7,7000	7,3400	12 742	96 030	16:11
UNIMOT (UNT)	143,0000	-1,11%	144,6000	144,8000	137,4000	906	128 413	16:10
URTESTE (URT)	54,0000	-3,57%	55,0000	59,0000	54,0000	546	30 825	16:10
VERCOM (VRC)	117,4000	0,17%	117,6000	117,6000	116,0000	876	102 017	16:10
VIGOPHOTN (VGO)	510,0000	-1,92%	520,0000	520,0000	510,0000	89	45 516	15:52
VINDEXUS (VIN)	11,3000	-0,44%	11,3500	11,4500	11,1500	4 604	51 780	16:06
VISTAL (VTL)	#0,0100	-98,33%	-	-	-	-	-	15:30
VIVID (VVD)	0,5460	-5,86%	0,5700	0,5800	0,5420	65 740	36 553	15:50
VOTUM (VOT)	41,8500	1,58%	42,0000	42,5000	41,5000	19 571	819 708	16:12
VOXEL (VOX)	161,6000	0,00%	161,6000	161,6000	160,0000	851	136 363	15:43
VRG	3,5200	-4,09%	3,6500	3,6500	3,5200	18 606	65 606	15:51
WARIMPEX (WXF)	2,7000	-2,88%	2,7800	2,7800	2,6900	7 014	19 004	15:53
WASKO (WAS)	1,8650	0,27%	1,8600	1,8700	1,8600	4 053	7 547	15:59
WAWEL (WWL)	640,0000	-1,54%	644,0000	644,0000	640,0000	3	1 924	10:46
WIELTON (WLT)	6,0600	-2,88%	6,3000	6,3000	6,0300	101 511	618 458	16:07
WIKANA (WIK)	6,5500	1,55%	6,5000	6,5500	6,4000	278	1 803	11:59
WINVEST (WIS)	0,5000	0,00%	0,5000	0,5000	0,5000	469	235	15:30
WIRTUALNA (WPL)	76,1000	-4,16%	79,6000	80,7000	75,7000	42 860	3 289 852	16:11
WITTCHEN (WTN)	17,8600	-1,22%	18,2000	18,4400	17,8200	23 901	430 583	16:11
XPLUS (XPL)	3,3300	-2,06%	3,3700	3,3700	3,3300	886	2 972	14:49
XTPL (XTP)	88,7000	0,00%	88,7000	89,6000	88,5000	731	64 892	16:05
XTRADEBDM (XTB)	74,7200	1,30%	73,9800	74,7800	72,7200	362 454	26 836 610	16:12
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:33
ZABKA (ZAB)	21,7400	0,23%	21,8300	22,0000	21,6400	890 041	19 370 131	16:12
ZAMET (ZMT)	0,8460	-1,63%	0,8460	0,8680	0,8460	1 748	1 480	15:41
ZEPAK (ZEP)	28,1500	4,07%	27,1500	28,4500	27,1500	70 563	1 978 783	16:07
ZREMB (ZRE)	7,1800	-4,27%	7,4000	7,4000	7,1500	35 501	258 952	16:11
ZUE	8,8800	-1,11%	8,9800	8,9800	8,7600	40	356	15:48

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.