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	105 968,78	0,46%	106 029,72	106 201,73	105 669,62	105 479,27	1 326 403 120	15:32
WIG20	2 885,23	0,82%	2 875,78	2 890,62	2 872,77	2 861,78	1 178 302 891	15:47
WIG30	3 741,55	0,55%	3 745,63	3 751,83	3 730,95	3 721,14	1 281 607 462	15:47
mWIG40	8 026,03	-0,53%	8 067,12	8 088,65	8 018,55	8 069,02	177 753 063	15:32
sWIG80	28 737,46	0,07%	28 734,48	28 796,07	28 630,97	28 716,98	24 777 173	15:32
WIG-BANKI	16 975,74	1,12%	16 911,65	16 992,25	16 852,02	16 786,92	311 016 184	15:32
WIG-BUDOW	8 127,03	-0,57%	8 195,50	8 203,15	8 082,14	8 174,00	29 363 066	15:32
WIG-CHEMIA	9 152,12	0,10%	9 147,75	9 229,72	9 090,21	9 142,91	2 038 313	15:32
WIG-ENERG	4 401,34	-1,23%	4 468,25	4 477,01	4 401,34	4 456,02	60 309 283	15:32
WIG-INFO	10 336,84	-1,47%	10 519,57	10 519,59	10 288,45	10 491,55	30 676 925	15:32
WIG-MEDIA	7 286,63	-0,07%	7 315,83	7 378,19	7 244,95	7 291,57	1 207 208	15:32
WIG-NRCHOM	5 255,04	0,87%	5 211,14	5 278,47	5 180,09	5 209,78	2 399 744	15:32
WIG-PALIWA	9 377,25	1,49%	9 286,30	9 400,77	9 266,42	9 239,65	161 646 989	15:32
WIG-Poland	110 846,60	0,54%	110 566,34	110 846,60	110 566,34	110 247,65	1 313 370 878	15:15
WIG-SPOZYW	3 006,86	-0,99%	3 034,69	3 034,69	2 997,41	3 036,98	740 372	15:32
WIG20lev	578,05	1,67%	574,02	579,92	572,82	568,54	1 110 838 107	15:32
WIG20short	2 915,63	-0,82%	2 926,06	2 929,15	2 910,81	2 939,60	1 110 838 107	15:32
GPWB-B1Y3Y	1 262,57	-0,01%	1 262,57	1 262,57	1 262,57	1 262,70	-	10:15
GPWB-B1Y4Y	1 266,93	-0,02%	1 266,93	1 266,93	1 266,93	1 267,21	-	10:15
GPWB-B1Y5Y	1 271,88	-0,03%	1 271,88	1 271,88	1 271,88	1 272,32	-	10:15
GPWB-B3Y5Y	1 283,67	-0,05%	1 283,67	1 283,67	1 283,67	1 284,36	-	10:15
GPWB-B5Y	1 276,79	-0,13%	1 276,79	1 276,79	1 276,79	1 278,41	-	10:15
GPWB-BWZ	1 268,99	0,01%	1 268,99	1 268,99	1 268,99	1 268,85	-	10:15
INNOVATOR	1 735,81	0,19%	1 735,81	1 735,81	1 735,81	1 732,50	268 547 829	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	177 779 225	11:00
mWIG40TR	12 419,54	-0,53%	12 484,48	12 516,43	12 407,95	12 486,05	177 753 063	15:32
mWIG40TRlv	19 633,65	-1,08%	19 840,11	19 941,68	19 596,81	19 847,68	177 753 063	15:32
mWIG40TRsh	2 319,44	0,56%	2 307,44	2 321,58	2 301,54	2 306,55	177 753 063	15:32
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	24 903 598	11:00
sWIG80TR	44 403,17	0,07%	44 398,56	44 493,72	44 238,61	44 371,52	24 777 173	15:32
WIG140	2 055,67	0,47%	2 057,01	2 060,34	2 049,78	2 046,09	1 310 935 082	15:32
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 112 599 111	11:00
WIG20TR	6 195,45	0,84%	6 173,65	6 205,52	6 167,19	6 143,61	1 110 838 107	15:32
WIG20TRlev	5 305,32	1,67%	5 268,29	5 322,42	5 257,31	5 217,94	1 110 838 107	15:32
WIG20TRsht	2 732,06	-0,82%	2 741,84	2 744,73	2 727,55	2 754,59	1 110 838 107	15:32
WIG30TR	7 888,19	0,56%	7 895,67	7 908,73	7 864,72	7 844,04	1 211 117 767	15:32
WIG-CEE	2 424,02	0,26%	2 427,26	2 427,26	2 424,02	2 417,80	550 008	15:15
WIGdiv	2 354,40	0,34%	2 358,35	2 362,77	2 341,19	2 346,44	275 376 928	15:32
WIGdivplus	2 152,95	0,67%	2 152,17	2 155,57	2 143,04	2 138,72	533 345 342	15:32
WIG.GAMES	18 219,90	-0,07%	18 281,37	18 447,68	18 116,30	18 232,79	33 990 426	15:32
WIG-GORNIC	4 374,87	0,56%	4 400,50	4 407,70	4 359,92	4 350,71	48 011 802	15:32
WIG-GRY	23 252,11	-0,14%	23 508,75	23 668,50	23 223,69	23 284,74	35 547 745	15:32
WIGind	17 386,12	0,15%	17 385,29	17 414,76	17 290,13	17 359,96	10 859 477	15:32
WIG-LEKI	3 327,65	-1,58%	3 392,74	3 411,94	3 320,49	3 381,03	1 242 919	15:32
WIGmed	18 345,58	-0,32%	18 447,69	18 484,81	18 306,83	18 403,99	12 560 825	15:32
WIG-MOTO	8 713,72	0,04%	8 739,99	8 776,99	8 703,25	8 710,65	4 234 570	15:32
WIG.MS-BAS	17 448,42	-0,46%	17 593,37	17 658,81	17 425,45	17 528,56	105 914 225	15:32
WIG.MS-ECM	8 817,95	0,02%	8 839,34	8 894,46	8 816,07	8 816,52	336 250 921	15:32
WIG.MS-FIN	20 329,15	1,49%	20 131,01	20 339,77	20 125,91	20 029,86	414 427 615	15:32
WIG-ODZIEZ	11 100,73	0,27%	11 161,71	11 161,71	10 959,75	11 070,34	69 798 453	15:32
WIGtechTR	18 767,18	-0,83%	18 979,92	18 992,68	18 742,02	18 925,01	81 715 516	15:32
WIG-Ukrain	542,24	-1,97%	547,17	547,17	542,24	553,15	382 831	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6500	0,38%	2,5800	2,6700	2,5700	8 617	22 738	15:03	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	20	16	15:30
11BIT (11B)	201,4000	-1,37%	204,2000	206,0000	199,8000	13 029	2 634 620	15:30
3RGAMES (3RG)	0,8060	-1,47%	0,8180	0,8200	0,7900	25 996	21 191	15:32
4MASS (4MS)	4,3250	-0,12%	4,3000	4,3500	4,3000	27 954	121 007	15:17
ABPL (ABE)	99,0000	1,02%	98,4000	99,6000	98,2000	3 507	347 486	15:21
ACAUTOGAZ (ACG)	30,9000	0,98%	30,5000	30,9000	30,1000	561	17 128	15:25
ACTION (ACT)	24,6500	3,14%	23,9000	24,7500	23,9000	14 245	343 353	15:24
ADIUVO (ADV)	0,8740	-4,38%	0,9140	0,9140	0,8700	37 086	32 657	13:45
AGORA (AGO)	9,6800	0,00%	9,7800	9,7800	9,6800	1 867	18 087	15:31
AGROTON (AGT)	4,6000	-2,13%	4,7100	4,7600	4,5600	1 343	6 236	15:32
AIGAMES (ALG)	0,8900	-0,89%	0,8960	0,8980	0,8700	10 949	9 777	14:51
AILLERON (ALL)	20,8000	-1,19%	21,0500	21,0500	20,7500	2 235	46 889	15:20
AIRWAY (AWM)	0,3970	-3,64%	0,4125	0,4230	0,3905	1 430 685	571 015	15:32
ALIOR (ALR)	100,4500	1,51%	98,6800	101,0500	98,6800	297 877	29 872 529	15:32
ALLEGRO (ALE)	34,8050	0,88%	34,7000	35,0600	34,5050	4 384 252	152 957 215	15:32
ALTA (AAT)	2,0300	-0,49%	2,0800	2,0800	2,0200	5 127	10 448	12:53
ALTUSTFI (ALI)	2,1800	4,81%	2,0900	2,1800	2,0900	942	1 980	10:29
AMBRA (AMB)	21,3500	-0,23%	21,4500	21,4500	21,2000	1 881	40 098	15:27
AMICA (AMC)	60,5000	-1,14%	61,2000	61,2000	60,3000	580	35 138	15:27
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,7600	-0,25%	15,9200	16,0000	15,6800	53 037	836 848	15:26
ANSWEAR (ANR)	28,5000	2,70%	28,2000	28,8000	27,8500	57 557	1 629 489	15:29
APATOR (APT)	21,3000	2,16%	20,9000	21,3000	20,7000	13 375	281 283	15:30
APLISENS (APN)	18,9500	0,00%	18,9500	18,9500	18,6500	301	5 674	14:30
APSENERGY (APE)	3,0400	2,70%	2,9600	3,0400	2,9600	983	2 926	13:59
ARCHICOM (ARH)	45,2000	1,80%	45,2000	45,7000	44,5000	8 834	395 835	15:28
ARCTIC (ATC)	11,4000	0,71%	11,4400	11,4400	11,1200	70 754	800 766	15:32
ARLEN (ARL)	37,2000	0,27%	37,4000	37,4750	37,1000	12 147	452 826	15:31
ARTIFEX (ART)	15,2000	-0,52%	15,3400	15,3400	15,2000	2 338	35 754	15:31
ASBIS (ASB)	26,7800	3,72%	25,8200	26,9400	25,8000	147 263	3 911 659	15:31
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:26
ASSECOBS (ABS)	89,0000	1,83%	86,6000	89,8000	85,8000	2 479	218 596	15:23
ASSECOPOL (ACP)	224,6000	-2,52%	230,4000	231,6000	222,4000	82 292	18 590 158	15:32
ASSECOSEE (ASE)	79,8000	-1,48%	81,6000	82,8000	79,0000	3 129	251 113	15:29
ASTARTA (AST)	51,5000	-0,39%	51,8000	52,0000	50,5000	4 368	224 593	15:27
ATAL (1AT)	65,5000	1,08%	64,9000	65,8000	64,9000	6 791	444 005	15:27
ATENDE (ATD)	3,2000	-1,23%	3,2400	3,2400	3,2000	9 785	31 628	15:21
ATLANTAPL (ATP)	15,6000	0,00%	15,6000	15,6000	15,6000	35	546	14:32
ATLANTIS (ATS)	2,2500	0,00%	2,2300	2,2500	2,2300	350	781	15:14
ATMGRUPA (ATG)	3,7600	0,27%	3,7500	3,8100	3,7000	4 633	17 318	15:28
ATREM (ATR)	44,6000	5,19%	42,4000	45,0000	42,2000	27 880	1 228 046	15:31
AUTOPARTN (APR)	20,6500	-0,48%	20,6500	21,0000	20,5500	65 108	1 350 228	15:32
BBIDEV (BBD)	5,2500	-3,67%	5,4500	5,5000	5,2500	2 087	11 130	14:47
BENEFIT (BFT)	3 135,0000	-0,48%	3 170,0000	3 180,0000	3 130,0000	1 318	4 158 020	15:32
BEST (BST)	24,8000	-0,80%	23,4000	24,8000	23,4000	1 933	45 697	13:32
BETACOM (BCM)	4,7800	2,14%	4,6800	4,7800	4,6400	3 143	14 834	13:34
BIGCHEESE (BCS)	14,0000	1,60%	13,7800	14,1800	13,6000	14 823	206 388	15:21
BIOCELTIX (BCX)	100,0000	-0,40%	100,4000	101,0000	99,6000	4 551	454 958	15:29
BIOMAXIMA (BMX)	14,1500	-3,41%	14,6000	14,6000	14,1500	3 612	51 814	15:12
BIOMEDLUB (BML)	4,9600	-2,17%	5,0700	5,0700	4,9600	89 404	445 372	15:31
BIOPLANET (BIP)	18,4000	0,00%	18,1000	18,4000	18,1000	11	199	09:30
BIOTON (BIO)	4,1200	-0,96%	4,1600	4,1600	4,1200	8 479	35 011	15:18
BLOOBER (BLO)	29,8000	-0,33%	29,9000	30,2000	29,6500	9 941	298 287	15:24
BNPPPL (BNP)	104,0000	-3,70%	104,0000	105,0000	102,5000	74 066	7 679 594	15:30
BOGDANKA (LWB)	24,3500	-1,42%	24,7000	24,8000	24,0500	16 276	397 701	15:29
BOOMBIT (BBT)	7,1000	5,03%	6,7800	7,3800	6,7800	21 842	153 467	15:06
BORYSZEW (BRS)	6,4000	-3,03%	6,6000	6,6400	6,4000	43 118	278 819	15:32
BOS	10,2200	0,20%	10,2600	10,3800	10,2200	4 336	44 608	14:10
BOWIM (BOW)	4,5000	0,00%	4,5600	4,6000	4,5000	5 756	26 206	15:21
BRAND24 (B24)	54,0000	0,00%	54,0000	54,0000	54,0000	47	2 538	10:47
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	539,0000	-1,28%	545,2000	549,4000	535,4000	41 208	22 299 104	15:31
BUMECH (BMC)	8,6100	-0,23%	8,6300	8,7400	8,6100	10 605	91 587	15:17
CAPITAL (CPA)	0,2380	3,48%	0,2380	0,2380	0,2380	1 500	357	15:30
CAPITEA (CAP)	0,4785	0,31%	0,4670	0,4800	0,4670	84 188	40 236	13:46
CAPTORTX (CTX)	38,0000	2,70%	37,3000	38,0000	37,1000	7 576	284 788	15:19
CASPAR (CSR)	5,7500	-0,86%	5,8000	5,8000	5,7500	120	690	13:24
CAVATINA (CAV)	16,1500	0,94%	16,0000	16,1500	15,9500	993	15 841	14:17
CCC	200,1000	0,40%	199,0500	202,2000	194,7500	142 091	28 247 791	15:32
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	273,7000	-0,11%	274,5000	280,0000	273,1000	104 957	28 852 891	15:32
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	9,7500	27	265	09:56
CELTIC (CPD)	4,5800	-0,43%	4,6000	4,8000	4,4000	20 810	93 909	15:22
CEZ	207,6000	-0,19%	208,0000	210,0000	207,6000	106	22 098	13:24
CFI	(0,1690)	-	-	-	-	-	-	15:30
CIGAMES (CIG)	2,3800	5,08%	2,2650	2,4000	2,2650	734 789	1 713 702	15:32
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	15:30
CLNPHARMA (CLN)	22,9500	-2,34%	23,5000	23,8000	22,8000	20 735	480 043	15:30
CLOUD (CLD)	49,0000	2,51%	48,0000	49,0000	48,0000	302	14 738	15:22
COALENERG (CLE)	1,7250	-1,43%	1,7200	1,7700	1,7100	22 153	38 149	15:29
COGNOR (COG)	7,4550	-1,78%	7,5900	7,5900	7,3500	32 022	238 726	15:19
COLUMBUS (CLC)	6,8900	-0,14%	6,8500	6,9900	6,6700	76 872	521 277	15:27
COMP (CMP)	236,0000	1,29%	230,0000	237,0000	230,0000	569	133 400	15:27
COMPERIA (CPL)	(4,9800)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0800	-1,82%	1,1000	1,1000	1,0400	43 859	46 053	13:47
CORMAY (CRM)	0,5120	-1,54%	0,5120	0,5120	0,5100	12 255	6 251	15:23
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	464,0000	1,75%	463,0000	470,0000	460,0000	512	238 072	15:27
CREOTECH (CRI)	284,5000	-2,07%	290,0000	290,0000	283,0000	1 897	541 017	15:27
CYBERFLKS (CBF)	164,4000	-0,60%	165,0000	165,6000	163,2000	2 424	397 334	15:25
CYFRPLSAT (CPS)	16,7050	-2,59%	17,1750	17,1900	16,6900	474 004	7 969 251	15:32
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	46,6000	-1,69%	46,7000	49,9000	46,3000	14 054	677 602	15:32
DATAWALK (DAT)	123,9600	1,52%	122,0200	127,2400	121,5200	7 082	879 890	15:31
DBENERGY (DBE)	12,8000	-0,39%	12,8500	12,8500	12,8000	7	90	13:44
DEBICA (DBC)	83,0000	0,12%	82,9000	83,0000	82,6000	635	52 599	15:28
DECORA (DCR)	74,0000	-0,54%	75,2000	75,2000	71,0000	1 814	132 900	15:27
DEKPOL (DEK)	63,2000	-1,86%	64,2000	64,4000	63,2000	1 193	76 195	15:12
DELKO (DEL)	6,8000	0,00%	6,8000	6,8400	6,7400	1 904	12 917	14:45
DEVELIA (DVL)	7,3200	0,00%	7,3100	7,4900	7,2900	31 450	231 735	15:32
DGA	19,5000	0,00%	19,6000	19,7500	19,1000	970	18 894	14:40
DIAG (DIA)	162,5000	0,34%	161,6000	163,5500	161,0500	8 304	1 348 546	15:30
DIGITANET (DIG)	84,0000	0,48%	83,6000	84,0000	82,3000	2 098	175 851	15:32
DIGITREE (DTR)	14,6000	-8,18%	15,5000	15,5000	14,0000	712	10 635	12:40
DINOPL (DNP)	526,6000	0,42%	524,0000	530,2000	523,4000	281 976	148 357 061	15:32
DMGROUP (DMG)	3,7700	-0,26%	3,7800	3,7800	3,7200	808	3 013	15:30
DOMDEV (DOM)	239,5000	3,23%	232,0000	242,0000	226,5000	3 695	869 631	15:31
DRAGOENT (DGE)	(21,7000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,2500	-1,73%	31,5500	31,8500	31,0000	4 528	141 156	14:47
ECHO (ECH)	5,1200	-0,78%	5,1200	5,1600	5,1200	1 857	9 518	15:25
EDINVEST (EDI)	5,8000	0,00%	5,8000	5,8000	5,6000	382	2 196	13:24
EFEKT (EFK)	5,1500	3,41%	5,1500	5,1500	5,1500	1 741	8 966	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,4500	2,48%	46,3000	47,6000	45,7000	16 896	788 214	15:26
ELKOP (EKP)	2,5200	-0,79%	2,5400	2,5400	2,4200	2 326	5 667	15:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	0,00%	2,8000	2,8000	2,8000	1 000	2 800	15:30
ENEA (ENA)	20,2800	-1,07%	20,1400	20,6000	20,1400	346 651	7 047 421	15:32
ENELMED (ENE)	19,5000	-1,02%	19,5000	19,5000	19,5000	2	39	09:00
ENERGA (ENG)	12,6000	0,00%	12,6000	12,7000	12,5400	35 393	446 712	15:32
ENERGOINS (ENI)	2,1800	1,87%	2,1200	2,1800	2,1200	12 738	27 220	14:09
ENTER (ENT)	56,5000	-0,70%	56,9000	56,9000	56,2000	4 196	237 151	15:30
EQUNICO (EQU)	0,7720	-0,26%	0,7740	0,7740	0,7040	103 345	76 775	15:30
ERBUD (ERB)	33,5000	0,90%	33,2000	33,8000	33,2000	2 262	75 931	15:07
ERG	48,8000	3,83%	47,0000	48,8000	46,0000	192	9 008	13:27
ESOTIQ (EAH)	36,1000	0,28%	36,0000	36,1000	35,8000	355	12 804	15:22
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0600	-3,07%	5,2200	5,2200	4,9300	123 605	620 517	15:32
EUROCASH (EUR)	8,3800	0,00%	8,3800	8,4750	8,3300	74 120	621 574	15:21
EUROHOLD (EHG)	2,2800	-0,87%	2,2800	2,2800	2,2800	636	1 450	15:32
EUROTEL (ETL)	22,8000	0,88%	22,6000	23,3000	22,6000	2 411	55 405	15:25
FABRITY (FAB)	27,0000	0,00%	26,9000	27,0000	26,6000	416	11 120	13:22
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	10,9000	-5,63%	11,5500	11,5500	10,9000	929	10 249	14:38
FERRO (FRO)	37,4000	1,36%	36,9000	37,5000	36,9000	2 273	84 789	15:29
FMG	119,5000	-2,85%	122,5000	122,5000	115,5000	561	65 184	14:33
FON	#0,9040	-8,69%	-	-	-	-	-	10:15
FORTE SA (FTE)	30,8000	1,65%	30,3000	30,8000	30,0000	666	20 265	14:38
Reklama
GAMEOPS (GOP)	17,9800	-0,11%	18,0000	18,1000	17,8600	988	17 795	15:00	Reklama
GAMFACTOR (GIF)	7,0800	-1,67%	7,1400	7,2000	7,0200	25 345	180 628	15:23
GENOMTEC (GMT)	6,9900	-0,14%	6,8800	7,0000	6,8300	7 827	53 902	15:32
GETIN (GTN)	0,4880	64,86%	0,4480	0,4880	0,3830	9 548 115	4 199 392	15:32
GIGROUP (GIG)	2,1000	-0,94%	2,1200	2,1200	2,0600	155	323	15:22
GOBARTO (GOB)	25,1000	0,00%	25,9000	25,9000	25,1000	5	128	15:01
GPW	53,3000	2,01%	52,3000	53,4500	52,3000	58 925	3 129 168	15:30
GREENX (GRX)	1,7400	0,00%	1,7400	1,7460	1,7220	236 445	410 147	15:04
GRENEVIA (GEA)	2,6600	0,76%	2,6400	2,7050	2,6400	15 250	40 997	15:26
GRODNO (GRN)	10,1000	-0,49%	10,2500	10,3000	10,1000	943	9 598	14:16
GRUPAAZOTY (ATT)	22,7000	-0,26%	22,7600	23,0600	22,5400	78 641	1 786 825	15:30
GRUPRACUJ (GPP)	62,6000	0,16%	63,8000	63,9000	62,0000	21 831	1 362 797	15:30
GTC	4,0900	0,99%	4,0400	4,0900	4,0100	900	3 657	12:37
HANDLOWY (BHW)	112,0000	-0,71%	112,8000	113,2000	111,0000	46 242	5 165 285	15:29
HARPER (HRP)	5,9600	-1,65%	6,0600	6,0600	5,9600	1 480	8 858	12:03
HELIO (HEL)	27,0000	0,75%	27,3000	27,3000	26,8000	1 588	42 859	15:18
HERKULES (HRS)	1,3000	0,00%	1,3000	1,3300	1,2500	78 714	101 672	15:25
HUUUGE-S144 (HUGE)	19,4800	-1,02%	19,6600	19,6800	19,1400	15 104	295 146	15:21
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	75	1 568	13:57
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	110	30	15:30
IBSM (IBS)	75,6000	0,80%	74,8000	75,6000	74,8000	10	754	15:10
IDMPL (IDM)	0,6000	-4,76%	0,6350	0,6350	0,6000	1 508	957	10:24
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,2500	-0,38%	26,3500	26,4500	26,1500	623	16 402	15:17
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,6000	-3,38%	29,7000	29,7000	28,4000	1 434	41 175	15:16
IMMOBILE (GKI)	3,6600	3,68%	3,5000	3,7400	3,4400	53 372	194 280	15:20
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	1 004	1 235	15:24
IMS	3,8500	-0,52%	3,8700	3,8700	3,8300	4 959	19 091	15:27
INC	1,8150	0,00%	1,8650	1,8850	1,8150	6 363	11 752	15:22
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	317,0000	0,79%	315,0000	318,0000	311,0000	8 640	2 733 573	15:31
INPRO (INP)	7,1000	-0,70%	7,3000	7,3000	7,1000	853	6 060	14:03
INSTALKRK (INK)	40,0000	-0,25%	40,2000	40,2000	39,9000	809	32 400	14:14
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,0600	-0,96%	2,0600	2,1400	2,0600	13 320	27 498	15:18
INTERCARS (CAR)	587,0000	0,34%	585,0000	591,0000	585,0000	4 897	2 867 246	15:32
INTERSPPL (IPO)	0,3710	-3,39%	0,3770	0,3770	0,3700	11 135	4 127	14:48
INTROL (INL)	7,0000	0,00%	6,9600	7,0000	6,8800	1 896	13 189	14:51
IPOPEMA (IPE)	2,7000	0,37%	2,7900	2,7900	2,6700	212	569	09:56
IZOBLOK (IZB)	29,0000	5,84%	27,2000	29,0000	27,2000	4 380	120 936	15:30
IZOLACJA (IZO)	3,7600	-3,59%	3,9000	3,9000	3,7600	1 940	7 382	13:44
IZOSTAL (IZS)	2,5400	0,00%	2,5400	2,5400	2,5400	11 602	29 469	15:26
JRH	4,7900	1,91%	4,6800	4,7900	4,6800	2 328	11 091	14:29
JSW	22,8300	-0,09%	22,8500	23,1100	22,5500	121 813	2 775 230	15:32
JWWINVEST (JWW)	2,8800	-0,69%	2,9000	2,9300	2,8600	3 626	10 584	14:41
KCI	0,8800	0,92%	0,8740	0,8840	0,8660	25 477	22 362	15:03
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,3000	0,58%	17,2000	17,3600	17,1600	3 931	67 685	14:50
KETY (KTY)	902,0000	0,11%	901,0000	912,5000	900,0000	2 822	2 557 938	15:31
KGHM (KGH)	132,2000	0,61%	131,4000	133,3000	131,4000	335 876	44 545 643	15:32
KGL	13,9000	-2,80%	14,3000	14,3000	13,9000	20	282	14:57
KINOPOL (KPL)	16,1500	-0,92%	16,3000	16,3000	16,0000	6 616	106 884	14:58
KOGENERA (KGN)	58,3000	0,52%	58,2000	58,3000	57,0000	2 122	122 596	15:28
KOMPAP (KMP)	27,0000	5,47%	25,8000	27,0000	25,6000	2 085	54 146	15:30
KOMPUTRON (KOM)	5,8400	1,04%	5,8600	5,8800	5,7200	1 140	6 594	15:31
KPPD (KPD)	31,4000	3,29%	30,4000	31,4000	30,0000	256	7 786	13:35
KRAKCHEM (KCH)	0,9240	-2,53%	0,9480	0,9680	0,9240	1 653	1 552	09:44
KRKA (KRK)	832,0000	0,00%	854,0000	860,0000	832,0000	66	55 390	15:30
KRUK (KRU)	404,9000	1,45%	402,5000	407,6000	402,5000	15 155	6 127 128	15:32
KRVITAMIN (KVT)	9,7400	-1,02%	9,8800	9,8800	9,7400	1 914	18 684	13:35
KSGAGRO (KSG)	2,6500	-1,12%	2,6800	2,6800	2,6300	8 581	22 792	15:32
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6500	-4,90%	1,6500	1,6500	1,6500	4 102	6 768	13:42
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	37	105	14:23
LENTEX (LTX)	7,5000	1,63%	7,4000	7,5000	7,4000	4 881	36 313	14:49
LESS (LES)	0,2480	-0,40%	0,2500	0,2500	0,2320	5 810	1 375	12:18
LIBET (LBT)	1,4200	1,43%	1,4350	1,4350	1,3300	3 307	4 460	15:24
LOKUM (LKD)	20,8000	0,00%	21,3000	21,3000	20,8000	32	670	14:54
Reklama
LPP	14 485,0000	0,14%	14 505,0000	14 660,0000	14 355,0000	2 707	39 173 385	15:32	Reklama
LSISOFT (LSI)	23,6000	2,61%	23,0000	23,6000	23,0000	567	13 119	12:36
LUBAWA (LBW)	8,7150	1,93%	8,5500	8,7600	8,5000	201 606	1 742 610	15:32
MABION (MAB)	10,0600	0,60%	10,1200	10,1600	10,0000	21 071	213 051	15:23
MAKARONPL (MAK)	19,2400	-1,64%	19,5600	19,5800	19,2000	1 052	20 325	15:31
MANGATA (MGT)	69,2000	-0,86%	69,8000	69,8000	67,2000	277	18 992	13:55
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,2600	0,28%	7,3000	7,3200	7,2400	3 001	21 884	15:27
MAXCOM (MXC)	6,5800	-0,60%	6,6400	6,6400	6,3000	462	3 004	15:19
MBANK (MBK)	794,4000	1,30%	781,0000	799,6000	781,0000	10 687	8 464 905	15:31
MBWS (MBW)	13,0000	-5,11%	13,7000	13,7000	13,0000	17	222	12:30
MCI	28,3000	1,07%	28,0000	28,3000	27,8000	35 627	1 003 715	14:21
MDIENERGIA (MDI)	1,1800	-2,88%	1,2100	1,2400	1,1400	20 265	23 600	14:33
MEDICALG (MDG)	28,4000	9,23%	26,4000	28,7000	26,0000	86 403	2 381 900	15:32
MEDINICE (ICE)	7,6600	-1,79%	7,7000	7,7900	7,6600	3 239	24 893	15:20
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	29,3000	0,00%	29,2000	29,3000	28,9000	1 352	39 551	14:39
MERCATOR (MRC)	47,6000	-0,63%	47,5000	47,9500	47,1500	2 669	126 627	15:25
MERCOR (MCR)	24,7000	0,82%	24,8000	24,8000	24,7000	2	50	11:21
MEXPOLSKA (MEX)	3,6400	-3,96%	3,7900	3,7900	3,6400	98	358	15:24
MFO	37,0000	-0,80%	37,5000	37,6000	37,0000	2 550	95 514	15:23
MILKILAND (MLK)	1,7100	-3,93%	1,6900	1,7400	1,6900	29 212	49 886	15:32
MILLENNIUM (MIL)	14,4400	-1,70%	14,6900	14,7900	14,3700	1 509 382	21 841 531	15:31
MIRACULUM (MIR)	0,8900	-0,89%	0,8980	0,8980	0,8900	1 733	1 556	09:15
MIRBUD (MRB)	14,2200	3,04%	13,8800	14,3300	13,7100	201 625	2 840 578	15:32
MLPGROUP (MLG)	82,2000	-1,44%	84,0000	84,2000	82,2000	377	31 125	15:25
MLSYSTEM (MLS)	17,2800	-1,14%	17,2400	17,5000	17,2400	1 843	32 163	15:30
MOBRUK (MBR)	301,0000	2,03%	297,0000	303,5000	292,0000	6 216	1 855 828	15:30
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,8400	0,00%	31,1000	31,8400	31,1000	2 341	73 741	14:53
MOLECURE (MOC)	5,7600	-3,68%	5,9700	6,0400	5,6800	43 598	254 628	15:26
MONNARI (MON)	4,8200	0,00%	4,8200	4,8200	4,7200	5 732	27 317	14:01
MOSTALPLC (MSP)	15,3000	-1,61%	15,8000	15,8000	15,3000	674	10 342	13:35
MOSTALWAR (MSW)	7,9000	0,77%	7,9000	7,9000	7,8000	1 642	12 867	13:24
MOSTALZAB (MSZ)	5,6900	0,18%	5,6900	5,7000	5,6700	22 643	128 924	15:08
MOVIEGAME (MOV)	15,1800	-1,94%	15,3200	15,4000	15,1600	796	12 113	13:57
MURAPOL (MUR)	39,2500	0,38%	39,0000	39,4000	39,0000	3 543	138 975	15:27
MUZA (MZA)	12,7500	-6,93%	13,3000	13,7000	12,0000	7 455	93 204	15:29
MWTRADE (MWT)	(3,5400)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,6550	-0,93%	2,6650	2,7500	2,6300	14 117	37 629	15:01
NEUCA (NEU)	689,0000	0,73%	690,0000	690,0000	682,0000	494	338 839	15:25
NEWAG (NWG)	70,0000	0,00%	69,9000	70,0000	69,0000	3 489	243 272	15:31
NEXITY (NXG)	1,9000	-3,06%	1,8600	1,9600	1,7400	1 497	2 748	12:12
NOCTILUCA (NCL)	103,0000	0,00%	103,0000	105,0000	102,0000	2 794	290 019	15:18
NOVATURAS (NTU)	7,7600	-1,27%	7,7600	7,7600	7,7600	12	93	09:38
NOVAVISGR (NVG)	1,2700	-2,16%	1,2900	1,2900	1,2620	17 289	22 228	15:05
NOVITA (NVT)	95,6000	0,63%	95,6000	95,6000	95,0000	4	382	15:04
NTCAPITAL (NTC)	0,6360	0,32%	0,6160	0,6360	0,6160	15 360	9 526	12:35
NTTSYSTEM (NTT)	9,6600	1,26%	9,5200	9,9000	9,5200	2 238	21 576	14:53
ODLEWNIE (ODL)	9,1000	-1,09%	9,1000	9,1000	9,0600	224	2 032	15:13
ONDE (OND)	10,0800	0,00%	10,0200	10,2200	9,9400	22 625	227 256	15:19
ONESANO (ONO)	0,9080	-3,61%	0,9100	0,9380	0,9060	6 827	6 220	15:20
OPONEO.PL (OPN)	94,8000	1,07%	94,0000	95,0000	94,0000	3 828	361 844	15:28
OPTEAM (OPM)	(3,8200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,1420	-0,93%	9,2500	9,3340	9,1040	430 506	3 947 530	15:31
ORCOGROUP (OPG)	4,2200	0,96%	4,6800	4,9000	4,2200	11 811	55 941	14:45
ORZBIALY (OBL)	39,0000	0,52%	39,0000	39,0000	39,0000	101	3 939	15:30
OTLOG (OTS)	15,2400	-0,26%	15,1800	15,3400	15,0600	660	10 011	14:44
OTMUCHOW (OTM)	5,2800	1,15%	5,2800	5,2800	5,2800	3	16	09:00
PAMAPOL (PMP)	2,6000	-3,35%	2,6100	2,6100	2,6000	600	1 560	09:02
PANOVA (NVA)	(15,8000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	59,6000	-0,67%	60,0000	61,6000	59,2000	3 544	213 102	15:15
PATENTUS (PAT)	3,3400	-5,92%	3,5600	3,5600	3,3400	21 945	74 112	15:30
PBG	#0,0200	11,11%	-	-	-	-	-	13:47
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6700	-1,48%	2,7100	2,7200	2,6700	5 841	15 703	14:23
PCCROKITA (PCR)	68,7000	0,44%	68,6000	68,7000	68,1000	3 511	240 100	15:32
PCFGROUP (PCF)	5,5000	-0,90%	5,6200	5,7000	5,4800	32 310	179 562	15:30
PEKABEX (PBX)	17,7500	-1,11%	17,9500	17,9500	17,5000	4 630	81 758	15:08
PEKAO (PEO)	190,6500	1,19%	189,4000	191,5000	189,3000	307 559	58 590 805	15:32
Reklama
PEPCO (PCO)	21,2000	-0,24%	21,2500	21,4900	21,0100	571 515	12 106 768	15:32	Reklama
PEPEES (PPS)	1,0000	3,09%	0,9700	1,0000	0,9400	72 480	71 288	15:23
PGE	11,5000	-0,17%	11,5200	11,6300	11,4800	3 452 998	39 928 618	15:32
PGFGROUP (PGV)	0,4100	-5,53%	0,4320	0,4320	0,4100	23 086	9 589	15:30
PHARMENA (PHR)	3,4900	-0,29%	3,4900	3,5600	3,4900	1 827	6 410	11:46
PHN	9,9800	-0,20%	10,0000	10,0000	9,8000	2 969	29 244	15:13
PHOTON (PEN)	3,2500	-0,91%	3,3000	3,3400	3,2500	4 160	13 741	15:29
PKNORLEN (PKN)	85,7700	1,58%	84,4400	85,9400	84,4400	1 902 599	162 331 528	15:32
PKOBP (PKO)	78,3800	1,87%	77,0000	78,4000	77,0000	2 021 387	157 653 630	15:32
PKPCARGO (PKP)	15,4600	0,39%	15,5000	15,6000	15,3700	30 324	469 484	15:30
PLAYWAY (PLW)	299,0000	0,67%	298,5000	299,5000	296,0000	495	147 496	15:30
PLAZACNTR (PLZ)	2,4500	-1,21%	2,4600	2,4600	2,4500	4 678	11 461	14:27
PMPG (PGM)	2,4500	0,00%	2,4500	2,4500	2,4500	7	17	09:00
POLENERGIA (PEP)	60,0000	0,67%	59,6000	60,6000	59,6000	990	59 509	15:21
POLICE (PCE)	9,1800	1,77%	9,0200	9,1800	9,0000	1 076	9 753	12:54
POLIMEXMS (PXM)	4,5900	-1,71%	4,6050	4,6700	4,5500	205 817	943 420	15:31
POLTREG (PTG)	32,8000	-0,61%	32,7000	32,8000	32,7000	72	2 359	14:58
POLWAX (PWX)	1,4200	0,35%	1,4250	1,4250	1,4200	1 684	2 391	14:19
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	10:43
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	6	135	15:22
PROJPRZEM (PJP)	17,3000	-0,57%	17,4000	17,4000	17,2000	219	3 767	15:21
PROTEKTOR (PRT)	1,3800	-9,80%	1,5000	1,5000	1,3800	34 767	49 581	15:31
PTWP (PTW)	101,0000	-1,94%	99,0000	106,0000	97,5000	1 070	109 246	13:35
PULAWY (ZAP)	51,2000	-1,92%	51,2000	52,2000	51,0000	522	26 941	15:19
PURE (PUR)	4,4340	-0,14%	4,4400	4,4900	4,2660	23 355	103 306	15:32
PZU	61,5600	0,92%	61,0000	61,5800	60,5200	2 096 831	127 982 204	15:32
QNATECHNO (QNA)	29,6000	4,59%	28,4000	29,7000	28,4000	1 602	47 045	15:26
QUANTUM (QNT)	27,6000	2,99%	27,0000	27,6000	27,0000	53	1 437	15:30
QUERCUS (QRS)	10,7000	-0,47%	10,6000	10,8000	10,6000	4 887	52 253	15:32
RAEN (RAE)	0,3015	-0,99%	0,3050	0,3050	0,3005	15 681	4 751	14:53
RAFAKO (RFK)	0,1950	0,52%	0,1950	0,1986	0,1902	1 960 497	381 868	15:31
RAFAMET (RAF)	62,5000	-8,09%	67,0000	70,0000	61,0000	7 149	452 986	15:25
RAINBOW (RBW)	132,3000	1,22%	131,0000	132,6000	129,0000	50 263	6 573 677	15:32
RANKPROGR (RNK)	4,0750	-0,12%	4,0800	4,0900	3,9600	7 415	30 093	14:21
RAWLPLUG (RWL)	16,1500	-0,92%	16,1500	16,1500	16,1500	352	5 685	14:26
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	12:17
REINO (RNC)	1,0500	-2,78%	1,0900	1,0900	1,0100	2 726	2 863	14:31
RELPOL (RLP)	5,1600	0,39%	5,1200	5,2000	5,1200	9 746	50 146	11:19
REMAK (RMK)	13,2500	-1,49%	13,4500	13,4500	12,8500	937	12 397	14:50
RENDER (RND)	98,8000	-0,80%	97,0000	98,8000	96,0000	330	31 764	15:05
ROPCZYCE (RPC)	27,6000	-0,36%	27,5000	27,7000	27,5000	519	14 335	15:05
RYVU (RVU)	30,7000	-2,23%	31,3000	31,5500	30,4500	13 732	423 541	15:30
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	0,44%	22,7000	22,8000	22,5000	584	13 223	14:48
SANPL (SPL)	521,0000	1,56%	514,0000	521,0000	514,0000	29 475	15 280 836	15:32
SANTANDER (SAN)	30,9950	0,31%	30,9000	31,4000	30,9000	804	24 962	13:47
SANWIL (SNW)	1,3150	-0,75%	1,3150	1,3150	1,3150	12	16	15:16
SCPFL (SCP)	155,0000	1,57%	152,8000	155,0000	152,0000	533	81 939	14:51
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4600	-0,47%	8,5000	8,5000	8,3800	10 151	85 590	15:12
SELENAFM (SEL)	35,9000	0,28%	36,2000	36,2000	35,9000	1 232	44 235	14:35
SELVITA (SLV)	28,9000	-0,34%	29,4000	29,4000	28,5000	25 981	749 022	15:31
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4940	-0,80%	0,4960	0,4960	0,4700	65 541	31 423	15:12
SHOPER (SHO)	50,4000	-2,70%	52,0000	52,6000	49,5000	21 583	1 097 390	15:32
SILVAIR-REGS (SVRS)	5,7000	0,00%	5,7000	5,7000	5,6500	11 294	64 059	13:30
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8220	-0,22%	1,7720	1,8220	1,7380	15 017	26 521	11:38
SKARBIEC (SKH)	27,5000	-0,36%	27,5000	27,8000	27,5000	205	5 663	14:13
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,6000	-2,89%	82,8000	82,8000	80,4000	175	14 186	15:07
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	70 059	27 043	15:30
SONEL (SON)	16,2500	0,31%	16,2500	16,2500	15,9500	1 595	25 541	14:31
SOPHARMA (SPH)	14,5000	3,20%	14,5000	14,5000	14,5000	96	1 392	12:17
SPYROSOFT (SPR)	576,0000	-1,71%	582,0000	588,0000	576,0000	98	57 146	14:38
STALEXP (STX)	3,1000	0,98%	3,0700	3,1000	3,0600	38 911	120 044	15:26
STALPROD (STP)	253,0000	-1,56%	256,0000	256,0000	252,0000	55	14 037	13:31
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5800	8,5800	8,4800	4 403	37 444	13:53	Reklama
STAPORKOW (ZUK)	3,2000	-4,19%	3,3000	3,3000	3,0600	7 288	23 397	14:51
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:30
SUNEX (SNX)	7,5200	4,88%	7,3400	7,9400	7,3400	43 200	330 251	15:22
SYGNITY (SGN)	114,0000	0,88%	113,0000	115,0000	111,5000	2 016	229 042	15:31
SYNEKTIK (SNT)	199,6000	-0,30%	202,6000	203,0000	197,0000	15 878	3 156 129	15:32
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	121,0000	-0,41%	121,5000	122,0000	120,5000	705	85 646	15:29
TATRY (TMR)	(92,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,5760	-2,39%	8,7860	8,8400	8,5520	1 353 783	11 720 909	15:32
TBULL (TBL)	4,2400	15,22%	4,2600	4,2600	4,2400	154	653	15:30
TENDERHUT (THG)	6,1400	2,33%	6,0200	6,1400	6,0200	2 540	15 345	14:40
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	09:12
TESGAS (TSG)	2,4000	1,69%	2,4000	2,4000	2,4000	22	53	13:18
TEXT (TXT)	54,9500	-1,70%	55,9000	56,0000	54,6500	129 695	7 121 505	15:32
TORPOL (TOR)	37,1500	-0,54%	37,0000	37,2500	36,9500	3 183	117 778	15:20
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,0400	0,44%	9,0300	9,0900	8,9500	52 918	476 987	15:28
TRAKCJA (TRK)	2,1900	-1,13%	2,2200	2,2300	2,1700	29 009	63 659	15:23
TRANSPOL (TRN)	4,2300	-2,31%	4,2300	4,3000	4,2300	7 245	30 962	14:57
TRITON (TRI)	3,4200	-0,58%	3,6800	3,6800	3,4200	490	1 725	15:30
TSGAMES (TEN)	84,3000	0,36%	84,0000	84,7000	83,4000	6 219	521 980	15:29
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	59,0000	78	4 607	15:11
ULTGAMES (ULG)	11,5000	1,32%	11,2500	11,5000	11,0000	1 052	11 914	13:41
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,1500	-3,46%	11,5500	11,5500	11,1500	3 893	43 904	14:55
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,8800	1,55%	7,7600	7,9400	7,6600	1 507	11 804	13:25
UNIMOT (UNT)	142,0000	0,42%	141,4000	142,0000	141,4000	679	96 240	15:11
URTESTE (URT)	47,4000	-2,87%	48,8000	49,2000	47,4000	248	12 125	13:01
VERCOM (VRC)	120,4000	-0,33%	120,0000	120,6000	118,6000	2 493	298 437	15:21
VIGOPHOTN (VGO)	508,0000	0,00%	508,0000	512,0000	506,0000	192	97 808	15:29
VINDEXUS (VIN)	11,2000	-1,32%	11,4500	11,4500	11,2000	1 442	16 399	14:27
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5340	3,09%	0,5220	0,5360	0,5220	16 557	8 817	12:23
VOTUM (VOT)	44,3500	0,23%	44,2000	44,9000	44,1000	4 294	190 426	15:31
VOXEL (VOX)	165,0000	0,61%	164,6000	165,0000	163,6000	5 926	977 429	15:21
VRG	3,8000	0,00%	3,8000	3,8000	3,7700	616	2 324	15:26
WARIMPEX (WXF)	2,6000	0,39%	2,5900	2,6400	2,5900	5 312	13 773	13:37
WASKO (WAS)	1,7450	-1,41%	1,7600	1,7800	1,7250	9 188	15 990	14:52
WAWEL (WWL)	664,0000	-1,78%	672,0000	676,0000	650,0000	72	47 670	13:55
WIELTON (WLT)	5,9500	0,85%	5,9500	5,9600	5,8800	217 297	1 282 002	15:26
WIKANA (WIK)	(7,0500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3280	29,13%	0,2920	0,3280	0,2920	11 122	3 644	15:30
WIRTUALNA (WPL)	81,7000	0,00%	82,0000	83,4000	81,0000	7 798	638 463	15:31
WITTCHEN (WTN)	18,9400	0,21%	19,1600	19,1600	18,8000	4 703	88 911	15:31
XPLUS (XPL)	3,4900	0,87%	3,4600	3,5600	3,4600	935	3 282	12:15
XTPL (XTP)	75,8000	-3,32%	78,3000	78,4000	75,6000	1 930	148 519	15:30
XTRADEBDM (XTB)	72,2600	3,23%	70,3200	73,2000	70,3000	558 469	40 356 547	15:32
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	20,8500	-3,74%	21,6600	21,8800	20,8500	1 100 284	23 321 601	15:32
ZAMET (ZMT)	0,8500	0,24%	0,8520	0,8520	0,8400	10 175	8 584	12:29
ZEPAK (ZEP)	23,2500	-6,63%	24,9000	25,0000	23,2500	25 175	613 112	15:32
ZREMB (ZRE)	6,4000	1,59%	6,3000	6,4100	6,2800	37 594	239 680	15:31
ZUE	9,8200	-1,80%	9,9000	9,9200	9,7800	9 531	93 907	14:16

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.