Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	106 365,79	0,34%	106 308,97	106 474,23	105 627,24	106 001,95	1 446 683 875	15:04
WIG20	2 899,52	0,35%	2 894,68	2 903,14	2 872,16	2 889,54	1 298 526 409	15:19
WIG30	3 754,25	0,23%	3 751,44	3 759,13	3 722,95	3 745,50	1 378 948 223	15:19
mWIG40	8 009,89	0,19%	8 021,38	8 044,12	7 972,62	7 994,46	147 963 689	15:04
sWIG80	28 819,46	0,37%	28 734,85	28 819,46	28 687,56	28 714,33	26 990 880	15:04
WIG-BANKI	17 095,30	0,68%	17 067,96	17 113,81	16 902,11	16 979,07	267 505 185	15:04
WIG-BUDOW	8 096,33	-0,09%	8 115,18	8 135,05	8 066,56	8 103,78	22 057 909	15:04
WIG-CHEMIA	9 154,93	0,29%	9 174,55	9 218,66	9 101,71	9 128,52	1 347 891	15:04
WIG-ENERG	4 474,81	2,26%	4 415,14	4 478,74	4 253,77	4 375,92	114 802 160	15:04
WIG-INFO	10 165,23	-1,30%	10 237,10	10 239,38	10 134,34	10 298,71	23 725 833	15:04
WIG-MEDIA	7 224,02	-0,76%	7 301,59	7 301,59	7 209,63	7 279,39	1 058 899	15:04
WIG-NRCHOM	5 285,92	0,82%	5 224,66	5 286,92	5 223,38	5 243,02	2 345 485	15:04
WIG-PALIWA	9 454,65	0,66%	9 385,69	9 578,65	9 385,69	9 392,98	401 783 955	15:04
WIG-Poland	110 573,96	-0,21%	110 573,96	110 573,96	110 573,96	110 805,54	1 410 352 889	11:15
WIG-SPOZYW	2 996,28	0,08%	3 005,14	3 036,58	2 985,31	2 994,02	1 315 936	15:04
WIG20lev	582,67	0,55%	581,47	584,86	572,44	579,49	1 255 340 946	15:04
WIG20short	2 904,55	-0,25%	2 907,56	2 930,26	2 899,04	2 911,92	1 255 340 946	15:04
GPWB-B1Y3Y	1 262,24	0,00%	1 262,24	1 262,24	1 262,24	1 262,23	-	10:15
GPWB-B1Y4Y	1 266,52	0,01%	1 266,52	1 266,52	1 266,52	1 266,42	-	10:15
GPWB-B1Y5Y	1 271,22	0,00%	1 271,22	1 271,22	1 271,22	1 271,19	-	10:15
GPWB-B3Y5Y	1 282,75	0,00%	1 282,75	1 282,75	1 282,75	1 282,70	-	10:15
GPWB-B5Y	1 275,17	-0,03%	1 275,17	1 275,17	1 275,17	1 275,51	-	10:15
GPWB-BWZ	1 269,47	0,01%	1 269,47	1 269,47	1 269,47	1 269,29	-	10:15
INNOVATOR	1 738,81	0,19%	1 738,81	1 738,81	1 738,81	1 735,53	542 595 384	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	148 391 013	11:00
mWIG40TR	12 394,55	0,19%	12 412,34	12 447,52	12 336,89	12 370,68	147 963 689	15:04
mWIG40TRlv	19 550,94	0,37%	19 606,96	19 717,75	19 369,36	19 478,32	147 963 689	15:04
mWIG40TRsh	2 324,58	-0,17%	2 321,23	2 335,43	2 314,61	2 328,47	147 963 689	15:04
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	27 002 360	11:00
sWIG80TR	44 529,87	0,37%	44 399,14	44 529,87	44 326,06	44 367,42	26 990 880	15:04
WIG140	2 063,28	0,34%	2 062,23	2 065,42	2 048,65	2 056,24	1 427 597 674	15:04
WIG20dvp	55,92	4,50%	55,92	55,92	55,92	53,51	1 255 627 854	11:00
WIG20TR	6 225,83	0,36%	6 219,41	6 237,59	6 171,01	6 203,19	1 255 340 946	15:04
WIG20TRlev	5 356,59	0,72%	5 345,58	5 376,76	5 262,59	5 318,46	1 255 340 946	15:04
WIG20TRsht	2 719,35	-0,34%	2 722,17	2 743,46	2 714,17	2 728,59	1 255 340 946	15:04
WIG30TR	7 918,27	0,29%	7 914,28	7 930,49	7 854,17	7 895,39	1 331 559 529	15:04
WIG-CEE	2 432,27	-0,18%	2 432,27	2 432,27	2 432,27	2 436,67	1 626 312	11:15
WIGdiv	2 346,48	-0,11%	2 348,21	2 354,77	2 338,88	2 349,07	473 483 714	15:04
WIGdivplus	2 155,92	0,15%	2 156,59	2 161,70	2 142,11	2 152,77	668 145 182	15:04
WIG.GAMES	17 825,72	-1,63%	18 201,02	18 201,02	17 779,41	18 120,95	30 632 524	15:04
WIG-GORNIC	4 325,68	-1,16%	4 428,25	4 428,25	4 276,98	4 376,35	196 532 285	15:04
WIG-GRY	22 896,60	-1,58%	23 344,13	23 377,47	22 784,84	23 265,16	31 783 231	15:04
WIGind	17 380,03	0,19%	17 364,57	17 419,03	17 339,90	17 347,65	12 975 525	15:04
WIG-LEKI	3 323,37	0,16%	3 347,76	3 353,56	3 292,51	3 318,17	671 847	15:04
WIGmed	18 398,68	0,50%	18 395,85	18 409,08	18 323,82	18 307,22	10 240 758	15:04
WIG-MOTO	8 673,38	-0,28%	8 708,78	8 756,93	8 672,77	8 697,87	5 135 749	15:04
WIG.MS-BAS	17 533,15	0,94%	17 557,26	17 561,30	16 921,03	17 370,55	308 422 905	15:04
WIG.MS-ECM	8 940,86	1,41%	8 823,65	8 940,86	8 761,94	8 816,61	188 104 176	15:04
WIG.MS-FIN	20 463,10	0,32%	20 446,77	20 509,39	20 247,58	20 397,64	271 330 717	15:04
WIG-ODZIEZ	11 092,83	-0,03%	11 140,77	11 154,59	10 983,78	11 095,72	55 078 760	15:04
WIGtechTR	18 646,61	-0,55%	18 777,63	18 780,56	18 628,16	18 749,84	69 882 651	15:04
WIG-Ukrain	562,51	3,77%	562,51	562,51	562,51	542,09	1 371 539	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5600	-2,66%	2,5800	2,6300	2,5500	4 214	10 808	15:01	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	24	19	15:00
11BIT (11B)	190,7000	-4,55%	201,6000	202,0000	188,0000	43 046	8 292 786	15:04
3RGAMES (3RG)	0,8140	0,49%	0,8120	0,8200	0,7880	15 764	12 589	14:17
4MASS (4MS)	4,3050	-0,92%	4,3000	4,3450	4,3000	10 514	45 267	15:03
ABPL (ABE)	98,9000	1,44%	98,6000	99,4000	98,2000	1 513	149 763	15:00
ACAUTOGAZ (ACG)	30,1000	-0,66%	30,4000	30,5000	30,1000	79	2 389	13:59
ACTION (ACT)	24,5500	0,61%	24,5000	24,6000	24,2500	5 554	136 165	14:03
ADIUVO (ADV)	0,8780	-2,01%	0,8920	0,8940	0,8760	4 829	4 287	14:52
AGORA (AGO)	9,7600	0,83%	9,6800	9,7800	9,6800	2 740	26 694	14:54
AGROTON (AGT)	4,7900	4,13%	4,6500	4,9200	4,6000	2 870	13 668	13:54
AIGAMES (ALG)	0,9040	0,67%	0,8980	0,9040	0,8740	7 927	7 018	13:18
AILLERON (ALL)	21,0000	-0,24%	21,0500	21,1000	20,8000	1 252	26 263	13:10
AIRWAY (AWM)	0,3790	-2,94%	0,3950	0,3975	0,3710	813 325	310 013	15:03
ALIOR (ALR)	102,2000	1,69%	99,9200	102,2000	99,6800	388 968	39 282 694	15:04
ALLEGRO (ALE)	34,8850	-0,27%	34,8900	35,0950	34,4600	2 010 003	70 014 651	15:04
ALTA (AAT)	2,0200	-0,49%	2,0600	2,0800	2,0200	300	616	11:15
ALTUSTFI (ALI)	2,2000	0,92%	2,1800	2,3500	2,1800	6 155	13 704	14:51
AMBRA (AMB)	21,4000	0,94%	21,2500	21,4000	21,2000	2 292	48 917	15:04
AMICA (AMC)	60,5000	0,00%	61,0000	61,0000	60,0000	467	28 171	13:33
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:00
AMREST (EAT)	15,6800	0,26%	15,8600	15,8600	15,6400	30 714	482 088	14:58
ANSWEAR (ANR)	29,3500	1,91%	29,0000	29,6000	29,0000	22 084	646 985	15:03
APATOR (APT)	20,6000	-2,14%	21,0500	21,1000	20,3000	15 503	318 826	14:59
APLISENS (APN)	19,1000	5,23%	18,5000	19,8000	18,2000	4 998	93 201	14:06
APSENERGY (APE)	3,0000	-1,32%	3,0400	3,0400	3,0000	225	676	14:02
ARCHICOM (ARH)	45,0000	-0,44%	46,0000	46,0000	45,0000	2 086	94 101	14:39
ARCTIC (ATC)	11,9600	4,91%	11,4400	12,0000	11,4400	141 114	1 665 478	15:04
ARLEN (ARL)	37,0000	0,27%	37,2000	37,2000	36,8800	36 774	1 360 840	15:03
ARTIFEX (ART)	15,2000	0,00%	15,1800	15,3400	15,1000	6 998	106 288	14:53
ASBIS (ASB)	26,4200	-0,75%	26,9000	26,9000	26,3000	45 002	1 194 825	15:02
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	14:10
ASSECOBS (ABS)	90,0000	0,45%	89,6000	91,0000	88,6000	787	70 883	14:58
ASSECOPOL (ACP)	217,0000	-2,69%	222,0000	222,4000	215,0000	79 813	17 391 269	15:04
ASSECOSEE (ASE)	80,5000	-0,62%	81,8000	81,8000	80,5000	1 454	117 924	14:38
ASTARTA (AST)	50,7000	-1,55%	51,2000	51,7000	50,1000	10 117	516 088	15:01
ATAL (1AT)	68,0000	3,98%	65,6000	68,0000	65,6000	10 996	738 698	15:03
ATENDE (ATD)	3,2900	1,54%	3,2400	3,3000	3,2200	15 841	52 073	14:57
ATLANTAPL (ATP)	15,5000	-0,64%	15,5000	15,5000	15,5000	60	930	09:21
ATLANTIS (ATS)	2,2500	0,00%	2,1300	2,2500	2,1300	368	788	10:08
ATMGRUPA (ATG)	3,6900	-1,60%	3,7500	3,7500	3,6900	7 615	28 232	14:44
ATREM (ATR)	46,6000	4,02%	46,1000	46,6000	44,8000	16 152	739 960	14:57
AUTOPARTN (APR)	20,3000	-1,46%	20,6000	20,7500	20,2500	22 098	452 514	15:03
BBIDEV (BBD)	5,1500	-1,90%	5,2000	5,3000	5,1000	3 369	17 355	14:18
BENEFIT (BFT)	3 130,0000	0,32%	3 145,0000	3 180,0000	3 115,0000	1 259	3 970 700	14:56
BEST (BST)	24,0000	-3,23%	24,0000	24,0000	24,0000	1	24	09:11
BETACOM (BCM)	4,7200	1,72%	4,6400	4,7200	4,6400	8	37	11:55
BIGCHEESE (BCS)	13,7600	1,18%	13,7000	13,8800	13,6000	3 065	41 841	14:30
BIOCELTIX (BCX)	101,4000	1,00%	100,4000	101,6000	99,7000	6 643	670 730	14:55
BIOMAXIMA (BMX)	14,4500	0,00%	14,2500	14,4500	14,2500	1 140	16 399	14:59
BIOMEDLUB (BML)	5,0200	0,70%	4,9850	5,0400	4,9600	36 506	182 084	15:00
BIOPLANET (BIP)	17,9000	-0,56%	18,0000	18,0000	17,9000	513	9 186	14:30
BIOTON (BIO)	4,1500	0,00%	4,1500	4,1600	4,1200	14 748	60 861	14:58
BLOOBER (BLO)	29,9500	-0,33%	29,8000	30,0000	29,2500	3 746	111 730	14:52
BNPPPL (BNP)	103,5000	0,49%	104,5000	105,0000	103,0000	33 056	3 449 870	15:00
BOGDANKA (LWB)	24,6000	0,00%	24,5500	24,6000	24,2000	8 736	212 426	15:03
BOOMBIT (BBT)	7,0600	0,57%	7,0800	7,1000	6,8000	6 778	47 469	14:56
BORYSZEW (BRS)	6,3000	-1,25%	6,3800	6,4200	6,1800	104 600	655 929	14:54
BOS	10,2000	-0,20%	10,2200	10,2800	10,2000	3 950	40 385	14:41
BOWIM (BOW)	4,5400	0,89%	4,5600	4,5600	4,4900	961	4 340	14:49
BRAND24 (B24)	53,6000	-0,37%	54,0000	54,0000	52,0000	420	22 154	13:49
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:00
BUDIMEX (BDX)	535,2000	-0,26%	535,2000	540,2000	529,6000	33 453	17 910 428	15:04
BUMECH (BMC)	8,5900	-0,23%	8,6300	8,7100	8,5900	3 745	32 354	14:51
CAPITAL (CPA)	(0,2380)	-	-	-	-	-	-	15:00
CAPITEA (CAP)	0,4700	-1,78%	0,4785	0,4795	0,4700	88 802	42 225	13:56
CAPTORTX (CTX)	38,6000	2,12%	38,4000	38,7000	37,8000	8 233	314 485	14:41
CASPAR (CSR)	5,2500	-8,70%	5,7500	5,7500	5,2500	1 294	7 116	14:23
CAVATINA (CAV)	15,7000	-2,79%	15,7000	15,7000	15,7000	7	110	10:37
CCC	199,6000	0,05%	199,5000	200,8000	196,0000	51 479	10 226 714	15:04
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	269,0000	-1,82%	274,0000	275,7000	267,4000	72 967	19 715 486	15:04
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	3	31	12:39
CELTIC (CPD)	5,0000	9,41%	4,4100	5,0000	3,9700	68 735	302 828	14:56
CEZ	207,2000	0,78%	208,0000	209,4000	207,2000	57	11 862	14:45
CFI	0,1550	-8,28%	0,1540	0,1550	0,1540	121 184	18 671	15:00
CIGAMES (CIG)	2,3900	-0,42%	2,4200	2,4300	2,3450	357 659	852 675	15:04
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	400	2 260	15:00
CLNPHARMA (CLN)	22,4500	-0,22%	22,9500	23,0000	22,1500	9 229	208 798	15:04
CLOUD (CLD)	48,2000	-1,63%	49,0000	49,0000	48,2000	90	4 371	14:29
COALENERG (CLE)	1,8700	9,04%	1,7350	1,9900	1,7350	294 023	565 338	14:57
COGNOR (COG)	7,5050	0,00%	7,5050	7,5200	7,4300	22 500	168 614	14:43
COLUMBUS (CLC)	6,8200	0,44%	6,8800	6,9300	6,7000	44 483	302 844	14:59
COMP (CMP)	235,0000	-1,67%	236,0000	237,0000	235,0000	279	65 663	14:36
COMPERIA (CPL)	4,8000	-3,61%	4,8000	4,8000	4,8000	50	240	12:49
COMPREMUM (CPR)	1,0500	-2,78%	1,0900	1,0900	1,0300	65 751	68 357	13:38
CORMAY (CRM)	0,5180	1,17%	0,5100	0,5180	0,5100	845	432	11:53
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	455,0000	-0,22%	458,0000	458,0000	447,0000	269	121 342	15:04
CREOTECH (CRI)	284,0000	-0,18%	283,5000	287,0000	281,0000	2 740	775 448	14:29
CYBERFLKS (CBF)	163,2000	-0,97%	167,0000	167,2000	160,6000	2 109	345 092	15:01
CYFRPLSAT (CPS)	16,7300	0,12%	16,7500	16,9450	16,6900	277 232	4 650 644	15:04
CZTOREBKA (CZT)	0,4300	-6,52%	0,4300	0,4300	0,4300	16	7	15:00
DADELO (DAD)	47,0000	-2,89%	48,3000	48,3000	46,8000	2 573	121 115	15:03
DATAWALK (DAT)	118,6000	0,51%	118,0000	119,9800	114,0000	15 399	1 788 399	15:04
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	25	321	12:31
DEBICA (DBC)	82,7000	-0,24%	83,0000	83,0000	82,7000	487	40 350	14:58
DECORA (DCR)	73,6000	-0,81%	74,0000	74,6000	73,2000	821	60 471	15:03
DEKPOL (DEK)	62,6000	-0,63%	63,0000	64,0000	62,2000	460	28 867	14:51
DELKO (DEL)	6,8600	1,48%	6,8800	6,8800	6,7800	1 663	11 376	14:14
DEVELIA (DVL)	7,5300	4,58%	7,1800	7,5500	7,1800	61 433	454 335	14:52
DGA	19,4000	-0,51%	19,7500	19,7500	19,0000	1 191	22 633	11:30
DIAG (DIA)	165,8000	2,76%	161,3500	165,8000	161,2500	14 987	2 456 955	15:03
DIGITANET (DIG)	83,7000	-0,36%	84,0000	84,0000	82,8000	1 335	111 854	15:02
DIGITREE (DTR)	14,8000	5,71%	14,8000	14,8000	14,8000	106	1 569	10:02
DINOPL (DNP)	542,2000	2,88%	527,2000	542,6000	524,8000	128 913	68 973 371	15:04
DMGROUP (DMG)	3,7700	0,80%	3,7300	3,7800	3,7300	766	2 888	13:59
DOMDEV (DOM)	236,0000	-2,07%	240,0000	240,0000	234,0000	989	234 619	15:02
DRAGOENT (DGE)	21,3000	-1,84%	21,3000	21,3000	21,3000	2	43	10:16
ECBSA (ECB)	31,5000	0,80%	31,0500	31,7500	31,0000	1 846	57 394	13:57
ECHO (ECH)	5,1000	-0,78%	5,1200	5,1400	5,1000	10 451	53 333	13:40
EDINVEST (EDI)	5,8000	0,00%	5,8000	5,8000	5,7200	569	3 298	13:28
EFEKT (EFK)	(5,1500)	-	-	-	-	-	-	15:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	47,0000	-0,53%	47,5500	47,5500	46,5000	5 662	265 962	14:59
ELKOP (EKP)	2,4700	-1,98%	2,5200	2,5900	2,4700	13 011	32 811	14:16
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:00
ENEA (ENA)	20,3400	0,69%	20,3800	20,5800	19,6200	293 577	5 966 806	15:04
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	2	39	09:03
ENERGA (ENG)	12,4600	-0,95%	12,5800	12,5800	12,4000	22 628	281 881	14:50
ENERGOINS (ENI)	2,1900	-0,45%	2,2000	2,2000	2,1400	6 744	14 709	15:00
ENTER (ENT)	56,2000	0,00%	56,2000	56,8000	55,5000	2 502	139 710	15:03
EQUNICO (EQU)	0,7500	-2,85%	0,7680	0,7720	0,7500	8 682	6 619	13:04
ERBUD (ERB)	34,2000	1,33%	33,8000	34,2000	33,7000	4 121	140 355	15:02
ERG	(48,8000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,9000	2,22%	36,1000	36,9000	35,9000	1 356	49 220	14:01
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,3000	8,61%	4,8800	5,5000	4,7000	255 074	1 312 128	14:54
EUROCASH (EUR)	8,4150	0,90%	8,3950	8,4500	8,3250	59 988	502 546	15:02
EUROHOLD (EHG)	2,4800	7,83%	2,3400	2,6000	2,3400	15 504	39 124	15:04
EUROTEL (ETL)	22,9000	0,88%	22,7000	23,1000	22,5000	625	14 262	14:27
FABRITY (FAB)	27,2000	0,74%	27,0000	27,5000	26,7000	2 153	58 605	14:45
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
FEERUM (FEE)	11,1000	1,83%	10,9500	11,5000	10,7000	1 620	17 754	12:30
FERRO (FRO)	37,2000	-0,27%	37,3000	37,6000	37,0000	6 332	236 813	15:04
FMG	122,0000	2,09%	119,5000	122,5000	117,5000	488	59 008	13:53
FON	0,8000	-19,19%	0,8000	0,8000	0,8000	21 351	17 081	15:01
FORTE SA (FTE)	30,4000	-0,65%	30,7000	30,7000	30,1000	1 305	39 810	14:58
Reklama
GAMEOPS (GOP)	18,0000	0,00%	18,0000	18,0800	17,7000	3 047	54 589	15:01	Reklama
GAMFACTOR (GIF)	7,0400	-0,56%	7,0800	7,2000	6,9400	11 421	80 360	15:03
GENOMTEC (GMT)	6,8400	-2,15%	6,9500	6,9500	6,7600	5 598	38 354	15:03
GETIN (GTN)	0,6020	20,64%	0,5000	0,6580	0,5000	14 795 265	8 683 998	15:04
GIGROUP (GIG)	2,0500	-2,38%	2,0900	2,1000	1,9800	8 169	16 433	12:18
GOBARTO (GOB)	25,9000	3,19%	25,9000	25,9000	25,9000	10	259	09:18
GPW	53,3500	0,76%	53,4500	53,5000	52,9500	25 784	1 372 912	15:02
GREENX (GRX)	1,7280	-0,12%	1,7400	1,7500	1,7200	154 697	267 366	15:03
GRENEVIA (GEA)	2,6800	0,75%	2,7050	2,7050	2,6500	10 810	28 861	15:00
GRODNO (GRN)	9,8400	-2,57%	10,1000	10,2000	9,8200	2 686	26 873	14:33
GRUPAAZOTY (ATT)	22,7400	0,53%	22,6000	23,0000	22,6000	53 922	1 228 474	15:04
GRUPRACUJ (GPP)	62,7000	1,13%	63,6000	63,6000	60,7000	16 978	1 060 369	15:04
GTC	4,0000	-1,96%	4,0800	4,0800	4,0000	3 052	12 239	13:53
HANDLOWY (BHW)	111,2000	0,18%	111,0000	112,0000	110,0000	42 453	4 692 135	14:56
HARPER (HRP)	6,0200	-0,66%	6,0600	6,1200	6,0200	922	5 575	14:54
HELIO (HEL)	26,8000	-1,83%	27,3000	27,3000	26,5000	3 653	97 472	14:57
HERKULES (HRS)	1,2950	-1,52%	1,2650	1,3600	1,2500	122 446	159 204	14:48
HUUUGE-S144 (HUGE)	19,1600	0,84%	19,0200	19,2400	18,6000	12 165	230 853	15:00
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	101	2 121	12:38
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	15:00
IBSM (IBS)	72,8000	-3,70%	75,6000	75,6000	72,8000	32	2 337	12:09
IDMPL (IDM)	(0,6000)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,8000	2,49%	26,4000	26,8000	26,2500	857	22 681	14:58
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,2000	2,10%	28,6000	30,2000	28,4000	3 175	91 978	14:35
IMMOBILE (GKI)	3,7000	0,54%	3,6000	3,7000	3,5500	41 987	152 496	14:49
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3	4	13:30
IMS	3,8300	-0,52%	3,8300	3,8500	3,8100	5 213	19 960	15:03
INC	1,8700	3,03%	1,8700	1,8700	1,8700	301	563	13:44
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	323,0000	0,94%	320,0000	323,0000	318,0000	3 093	991 518	15:04
INPRO (INP)	7,2500	2,11%	7,1500	7,3000	7,0000	1 407	10 024	14:44
INSTALKRK (INK)	40,0000	-0,74%	40,3000	40,4000	39,8000	115	4 631	14:02
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,1500	3,86%	2,1900	2,1900	2,0800	32 477	69 632	14:28
INTERCARS (CAR)	585,0000	0,00%	585,0000	590,0000	585,0000	7 987	4 673 476	14:29
INTERSPPL (IPO)	0,3750	1,08%	0,3760	0,3760	0,3750	341	128	11:30
INTROL (INL)	6,9000	-1,43%	7,0600	7,0600	6,8400	1 319	9 151	13:06
IPOPEMA (IPE)	2,7100	0,37%	2,7000	2,7800	2,7000	5 063	13 796	14:37
IZOBLOK (IZB)	28,8000	-0,69%	28,0000	28,8000	28,0000	71	1 989	15:00
IZOLACJA (IZO)	3,8900	0,26%	3,9000	3,9000	3,8800	7 872	30 554	14:08
IZOSTAL (IZS)	2,5300	-0,39%	2,5400	2,5500	2,5200	2 443	6 182	12:10
JRH	4,8300	0,84%	4,7000	4,8300	4,6900	680	3 223	11:14
JSW	22,7600	-0,09%	23,0400	23,1900	22,6700	122 058	2 790 317	15:04
JWWINVEST (JWW)	2,9000	0,69%	2,9000	2,9000	2,9000	1	3	11:00
KCI	0,8660	-1,81%	0,8880	0,8880	0,8640	196	174	13:31
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:00
KERNEL (KER)	17,4800	0,69%	17,3000	17,5200	17,2000	12 555	218 080	14:42
KETY (KTY)	902,0000	-0,55%	906,5000	912,5000	890,5000	6 258	5 622 251	15:04
KGHM (KGH)	130,7000	-1,21%	134,5000	134,9500	128,8000	1 473 098	192 731 178	15:04
KGL	14,6000	5,04%	13,9000	14,6000	13,9000	1 713	24 635	14:50
KINOPOL (KPL)	16,1000	-0,31%	16,1500	16,1500	15,7500	10 087	161 000	14:41
KOGENERA (KGN)	59,0000	0,51%	58,7000	59,6000	57,4000	8 341	494 408	14:13
KOMPAP (KMP)	26,6000	-5,00%	27,2000	27,2000	26,6000	159	4 302	14:35
KOMPUTRON (KOM)	5,7600	-1,37%	5,8000	5,8600	5,6000	9 776	55 510	14:26
KPPD (KPD)	(30,6000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9640	0,00%	0,9300	0,9640	0,9280	309	293	12:04
KRKA (KRK)	838,0000	-2,78%	862,0000	862,0000	834,0000	138	115 596	14:43
KRUK (KRU)	396,7000	2,01%	391,0000	399,3000	391,0000	25 816	10 205 358	15:04
KRVITAMIN (KVT)	10,1000	3,48%	9,8000	10,4500	9,8000	4 632	46 556	14:54
KSGAGRO (KSG)	2,9000	8,61%	2,7000	2,9700	2,7000	9 885	28 752	13:45
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	1,7250	1,47%	1,7000	1,7250	1,7000	2	3	09:02
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	22	63	11:04
LENTEX (LTX)	7,5400	0,53%	7,4800	7,5400	7,4200	5 168	38 749	14:05
LESS (LES)	0,2550	-1,92%	0,2590	0,2590	0,2500	3 484	886	13:55
LIBET (LBT)	1,3600	-4,23%	1,4350	1,4400	1,3600	2 029	2 782	14:36
LOKUM (LKD)	20,8000	0,00%	20,8000	20,8000	20,8000	9	187	12:22
Reklama
LPP	14 490,0000	-0,10%	14 570,0000	14 610,0000	14 315,0000	2 676	38 671 385	15:02	Reklama
LSISOFT (LSI)	23,8000	0,00%	23,0000	23,8000	23,0000	20	461	13:55
LUBAWA (LBW)	8,8600	1,84%	8,7100	9,0700	8,6500	461 116	4 098 739	15:04
MABION (MAB)	9,9900	-1,09%	10,1400	10,1400	9,9700	10 334	103 639	14:25
MAKARONPL (MAK)	19,0000	-2,26%	18,8600	19,2000	18,8600	10 816	205 198	15:01
MANGATA (MGT)	69,0000	-0,58%	69,2000	70,0000	68,6000	110	7 574	13:39
MANYDEV (MAN)	0,6600	-12,93%	0,6600	0,6600	0,6600	4 945	3 264	15:00
MARVIPOL (MVP)	7,4400	1,92%	7,3400	7,4600	7,3400	7 097	52 451	14:57
MAXCOM (MXC)	6,6200	0,61%	6,5800	6,6200	6,5000	1 141	7 510	11:39
MBANK (MBK)	786,6000	-1,06%	790,0000	797,8000	781,8000	8 427	6 638 487	15:04
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	28,3000	-0,35%	28,4000	28,4000	28,2000	8 288	234 432	14:56
MDIENERGIA (MDI)	1,0900	-7,63%	1,2200	1,2200	1,0350	85 136	94 166	14:46
MEDICALG (MDG)	27,4000	-2,49%	28,0000	28,0000	27,0000	13 928	381 986	15:02
MEDINICE (ICE)	7,8300	1,82%	7,6200	7,9200	7,6000	5 253	40 110	15:04
MEGARON (MEG)	6,3000	-10,00%	6,3000	6,3000	6,3000	69	435	15:00
MENNICA (MNC)	29,4000	0,34%	29,3000	29,4000	29,0000	1 655	48 450	15:03
MERCATOR (MRC)	48,2000	1,69%	47,5000	48,7000	47,3500	5 777	278 822	14:59
MERCOR (MCR)	24,8000	-0,80%	25,0000	25,0000	24,3000	586	14 612	14:33
MEXPOLSKA (MEX)	3,7900	2,43%	3,7900	3,7900	3,7900	2	8	09:03
MFO	37,0000	-0,80%	37,6000	37,6000	37,0000	262	9 716	12:51
MILKILAND (MLK)	1,8750	10,29%	1,7000	2,0000	1,7000	86 963	166 260	14:58
MILLENNIUM (MIL)	14,4900	0,28%	14,6000	14,6600	14,3500	2 030 699	29 271 753	15:04
MIRACULUM (MIR)	0,8920	-0,22%	0,8940	0,8940	0,8920	267	238	13:21
MIRBUD (MRB)	14,0500	-0,35%	14,2000	14,2900	14,0000	73 186	1 029 903	15:03
MLPGROUP (MLG)	82,0000	-2,61%	84,0000	84,0000	82,0000	583	47 838	13:41
MLSYSTEM (MLS)	17,0400	-2,18%	17,3000	17,4000	16,9000	6 372	108 486	15:00
MOBRUK (MBR)	298,5000	-0,50%	300,5000	302,5000	296,5000	3 321	996 937	15:03
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,8800	0,44%	31,8000	31,9000	31,4600	1 482	47 092	14:54
MOLECURE (MOC)	5,6900	-1,73%	5,7900	5,8300	5,5000	44 374	251 783	14:59
MONNARI (MON)	4,7900	-0,42%	4,8100	4,8100	4,7900	2 060	9 878	14:55
MOSTALPLC (MSP)	15,4000	-1,91%	15,7000	15,7000	15,4000	304	4 690	13:32
MOSTALWAR (MSW)	7,7200	-1,03%	7,8000	7,9000	7,7200	1 853	14 430	12:15
MOSTALZAB (MSZ)	5,6900	-0,18%	5,6900	5,7000	5,6700	33 727	192 139	15:00
MOVIEGAME (MOV)	15,0000	-1,32%	15,1600	15,3800	15,0000	1 879	28 707	13:52
MURAPOL (MUR)	39,7000	1,02%	39,3000	39,7000	39,1500	3 872	152 501	14:53
MUZA (MZA)	13,2000	-0,75%	13,2000	13,2000	13,2000	20	264	11:12
MWTRADE (MWT)	3,5200	-0,56%	3,5200	3,5200	3,5200	2	7	10:00
NANOGROUP (NNG)	2,7000	0,00%	2,7000	2,7150	2,6700	7 340	19 718	14:22
NEUCA (NEU)	686,0000	0,29%	688,0000	689,0000	684,0000	226	155 295	15:02
NEWAG (NWG)	70,0000	1,60%	69,8000	70,0000	69,0000	8 598	601 290	15:04
NEXITY (NXG)	1,9000	7,95%	1,8200	1,9000	1,8200	2 033	3 842	12:48
NOCTILUCA (NCL)	103,0000	-1,44%	104,5000	105,5000	103,0000	1 124	117 409	14:38
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3420	0,90%	1,3500	1,3700	1,2680	88 208	117 866	15:00
NOVITA (NVT)	95,0000	-0,63%	95,6000	95,6000	95,0000	15	1 428	12:29
NTCAPITAL (NTC)	0,6300	-0,63%	0,6340	0,6340	0,6280	2 820	1 775	09:38
NTTSYSTEM (NTT)	9,6600	0,00%	9,8400	10,1500	9,6200	6 257	62 410	14:19
ODLEWNIE (ODL)	9,1800	1,32%	9,1800	9,1800	9,0400	493	4 463	14:21
ONDE (OND)	10,1000	0,00%	10,1000	10,3800	9,9500	15 957	161 532	14:33
ONESANO (ONO)	0,9020	0,00%	0,9020	0,9220	0,9000	46 001	41 809	15:03
OPONEO.PL (OPN)	94,4000	0,21%	94,2000	95,0000	94,0000	2 493	234 615	14:21
OPTEAM (OPM)	3,8000	-0,52%	3,8200	3,8200	3,8000	360	1 370	12:59
ORANGEPL (OPL)	9,1400	-0,09%	9,2080	9,2560	9,1260	481 599	4 416 544	15:03
ORCOGROUP (OPG)	#4,9000	16,11%	-	-	-	-	-	09:06
ORZBIALY (OBL)	39,2000	0,51%	39,2000	39,2000	39,2000	34	1 333	15:00
OTLOG (OTS)	15,1800	-1,94%	15,1400	15,4000	15,1400	1 352	20 596	14:56
OTMUCHOW (OTM)	5,1000	-2,30%	5,2800	5,2800	5,1000	558	2 847	14:07
PAMAPOL (PMP)	2,6000	0,00%	2,6000	2,6000	2,6000	20	52	13:58
PANOVA (NVA)	15,9000	0,00%	15,9000	15,9000	15,9000	30	477	13:09
PASSUS (PAS)	58,6000	-1,35%	59,6000	60,4000	58,6000	907	53 819	15:04
PATENTUS (PAT)	3,4500	-0,29%	3,4300	3,5000	3,4000	2 220	7 607	12:01
PBG	#0,0200	11,11%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,6700	0,75%	2,6500	2,6900	2,6400	4 230	11 229	14:59
PCCROKITA (PCR)	68,3000	-0,73%	68,8000	68,8000	68,3000	2 087	143 172	14:45
PCFGROUP (PCF)	5,5000	0,36%	5,4800	5,5500	5,3900	10 681	58 289	14:53
PEKABEX (PBX)	17,8000	0,56%	17,7000	18,0000	17,6500	2 236	39 958	14:54
PEKAO (PEO)	192,0000	0,81%	191,4500	192,3500	189,7500	315 287	60 295 084	15:04
Reklama
PEPCO (PCO)	21,1500	0,09%	21,0800	21,2800	20,4000	1 110 350	23 234 775	15:04	Reklama
PEPEES (PPS)	0,9800	-2,00%	0,9900	1,0500	0,9700	58 090	58 554	13:06
PGE	11,8150	3,46%	11,4500	11,8600	10,8100	7 835 546	90 715 540	15:04
PGFGROUP (PGV)	0,3500	-14,63%	0,3860	0,3860	0,3500	80 478	29 495	15:01
PHARMENA (PHR)	3,4000	-2,86%	3,3300	3,5700	3,2700	153	512	13:53
PHN	10,0000	0,20%	9,9800	10,0000	9,8400	167	1 666	14:07
PHOTON (PEN)	3,3200	1,53%	3,2800	3,3300	3,2800	17 268	57 223	14:31
PKNORLEN (PKN)	86,4400	0,66%	85,6000	87,6500	85,5400	4 650 012	401 702 808	15:04
PKOBP (PKO)	79,2000	0,89%	78,7000	79,4600	78,2400	1 273 143	100 665 920	15:04
PKPCARGO (PKP)	15,7200	1,88%	15,5600	15,8200	15,5600	60 332	948 720	15:04
PLAYWAY (PLW)	297,0000	-0,34%	299,0000	299,0000	293,0000	1 619	480 478	15:01
PLAZACNTR (PLZ)	2,4500	-1,21%	2,4100	2,4600	2,2700	3 152	7 589	12:30
PMPG (PGM)	2,3600	-0,42%	2,4500	2,4500	2,3600	8	20	13:19
POLENERGIA (PEP)	60,4000	2,72%	58,8000	62,6000	58,8000	4 238	257 775	14:53
POLICE (PCE)	9,1600	-0,22%	9,0400	9,1600	9,0200	87	787	14:22
POLIMEXMS (PXM)	4,6850	2,29%	4,5800	4,7200	4,5650	155 306	722 933	15:03
POLTREG (PTG)	32,6000	-0,91%	32,0000	32,9000	31,8000	457	14 620	12:44
POLWAX (PWX)	1,4350	2,87%	1,3950	1,4400	1,3900	4 283	6 063	14:49
PRAGMAINK (PRI)	3,4000	0,59%	3,4000	3,4000	3,4000	500	1 700	09:01
PRIMAMODA (PMA)	#0,8150	-2,98%	-	-	-	-	-	15:00
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	17,1500	-0,87%	17,2000	17,2000	17,0000	1 697	28 896	12:24
PROTEKTOR (PRT)	1,2300	-10,87%	1,3000	1,3000	1,2300	93 359	118 453	15:00
PTWP (PTW)	105,0000	-0,94%	105,0000	105,0000	105,0000	124	13 020	12:21
PULAWY (ZAP)	51,6000	-1,15%	52,4000	52,4000	51,6000	75	3 919	14:44
PURE (PUR)	5,4000	21,18%	4,4560	5,4000	4,4400	134 887	682 919	15:04
PZU	61,4200	-1,41%	62,2000	62,2200	60,9400	886 982	54 508 827	15:04
QNATECHNO (QNA)	29,6000	0,34%	29,5000	29,6000	28,4000	534	15 583	14:59
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	2	55	15:00
QUERCUS (QRS)	11,1000	3,74%	10,7000	11,1000	10,6500	15 025	164 983	14:59
RAEN (RAE)	0,3025	0,50%	0,3040	0,3040	0,3000	13 283	3 992	14:51
RAFAKO (RFK)	0,1796	-6,65%	0,1904	0,1938	0,1764	5 294 636	965 422	14:58
RAFAMET (RAF)	56,5000	-10,32%	63,0000	63,0000	56,0000	7 050	407 471	14:58
RAINBOW (RBW)	130,8000	-0,53%	132,0000	132,0000	128,2000	47 541	6 162 851	15:04
RANKPROGR (RNK)	4,0500	-0,49%	4,0300	4,0850	4,0150	6 027	24 369	14:09
RAWLPLUG (RWL)	16,2000	0,31%	16,2000	16,5500	16,2000	230	3 738	13:26
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
REINHOLD (RHD)	0,0580	-17,14%	0,0580	0,0580	0,0580	5 000	290	13:00
REINO (RNC)	1,0100	-3,81%	1,0100	1,0100	1,0100	188	190	09:00
RELPOL (RLP)	5,1200	-1,92%	5,2000	5,2000	5,1200	1 548	8 046	10:41
REMAK (RMK)	13,4500	1,51%	13,4500	13,4500	13,4500	2	27	09:00
RENDER (RND)	97,0000	1,04%	98,8000	98,8000	97,0000	114	11 225	14:37
ROPCZYCE (RPC)	27,0000	1,12%	27,5000	27,5000	26,8000	696	18 975	13:14
RYVU (RVU)	30,7000	-0,65%	31,0000	31,0000	30,0000	25 517	779 323	14:56
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,8000	0,44%	22,8000	22,8000	22,5000	326	7 370	13:40
SANPL (SPL)	517,8000	0,04%	520,0000	522,0000	508,2000	28 515	14 698 838	15:02
SANTANDER (SAN)	31,3200	1,05%	32,0000	32,0000	31,3200	2 047	65 237	12:51
SANWIL (SNW)	1,2650	-3,80%	1,3150	1,3150	1,2500	21 920	27 866	13:32
SCPFL (SCP)	162,0000	2,66%	158,0000	165,6000	158,0000	866	139 891	14:59
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4200	-0,47%	8,4000	8,4200	8,3600	4 880	40 988	14:55
SELENAFM (SEL)	35,9000	0,00%	36,2000	36,2000	35,5000	282	10 050	14:42
SELVITA (SLV)	28,7000	0,00%	28,7000	29,2000	28,5000	15 668	451 246	15:04
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4950	2,91%	0,4940	0,4950	0,4600	181 352	86 003	15:04
SHOPER (SHO)	50,4000	0,00%	50,8000	51,0000	49,8000	6 608	331 759	15:00
SILVAIR-REGS (SVRS)	5,9000	3,51%	5,9000	5,9000	5,9000	15	89	09:00
SILVANO (SFG)	5,3800	0,00%	5,3800	5,3800	5,3800	63	339	14:38
SIMFABRIC (SIM)	1,7500	-2,78%	1,7960	1,7960	1,7320	3 536	6 191	14:50
SKARBIEC (SKH)	27,8000	1,09%	27,4000	27,9000	27,0000	997	27 363	15:03
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,4000	1,50%	80,2000	81,4000	80,2000	129	10 459	15:01
SOHODEV (SHD)	0,4220	9,33%	0,4020	0,4220	0,4020	18 652	7 550	15:00
SONEL (SON)	16,6000	2,15%	16,2000	17,0500	16,1500	1 522	25 225	14:56
SOPHARMA (SPH)	15,0000	3,45%	15,0000	15,0000	15,0000	1	15	13:15
SPYROSOFT (SPR)	590,0000	0,68%	586,0000	598,0000	582,0000	203	120 244	14:40
STALEXP (STX)	3,0650	-0,33%	3,0750	3,1000	3,0600	30 214	92 859	15:04
STALPROD (STP)	256,0000	1,19%	255,0000	257,0000	255,0000	138	35 326	14:34
Reklama
STALPROFI (STF)	8,5800	0,70%	8,5400	8,5800	8,5200	1 352	11 552	14:30	Reklama
STAPORKOW (ZUK)	3,1800	0,00%	3,1200	3,2000	3,0600	3 577	11 082	14:32
STARHEDGE (SHG)	#0,2540	-12,41%	-	-	-	-	-	15:00
SUNEX (SNX)	7,5300	1,76%	7,4900	7,7400	7,3500	17 950	135 817	14:41
SYGNITY (SGN)	116,5000	0,87%	113,0000	119,0000	111,5000	1 962	226 592	15:04
SYNEKTIK (SNT)	200,6000	1,52%	199,4000	201,4000	195,7000	15 940	3 169 755	15:02
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	6	125	09:02
TARCZYNSKI (TAR)	121,5000	0,41%	122,0000	122,0000	119,5000	296	35 718	14:53
TATRY (TMR)	92,0000	0,00%	92,0000	92,0000	92,0000	49	4 508	11:11
TAURONPE (TPE)	8,6760	2,07%	8,5320	8,7100	8,3020	1 887 138	16 258 865	15:03
TBULL (TBL)	4,2600	0,47%	4,2600	4,2600	4,2600	120	511	15:00
TENDERHUT (THG)	6,2000	0,98%	6,1400	6,2000	6,1400	1 323	8 200	09:19
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	95	68	14:01
TESGAS (TSG)	2,4000	0,00%	2,4000	2,4000	2,3600	3 760	8 944	14:03
TEXT (TXT)	55,0000	0,00%	55,2500	55,9500	54,7500	42 063	2 325 581	15:04
TORPOL (TOR)	37,0500	-0,27%	37,2500	37,2500	37,0000	5 833	216 040	14:54
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:00
TOYA (TOA)	8,9700	-0,33%	9,0000	9,1900	8,8000	464 526	4 151 735	14:58
TRAKCJA (TRK)	2,1700	-0,91%	2,1900	2,2100	2,1600	21 651	47 290	14:52
TRANSPOL (TRN)	4,4000	2,56%	4,2900	4,4200	4,2500	7 309	32 126	14:45
TRITON (TRI)	(3,4200)	-	-	-	-	-	-	15:00
TSGAMES (TEN)	81,8000	-2,15%	84,0000	84,0000	81,7000	20 117	1 659 694	15:03
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:03
ULTGAMES (ULG)	11,5000	0,44%	11,5000	11,6000	11,2000	4 026	46 116	15:04
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,2500	1,35%	11,1500	11,2500	10,6500	8 719	95 432	14:58
UNICREDIT (UCG)	255,0500	7,25%	255,0500	255,0500	255,0500	9	2 295	11:15
UNIMA (U2K)	8,1400	2,78%	7,9200	8,2400	7,9200	12 894	103 677	14:42
UNIMOT (UNT)	142,0000	0,00%	142,0000	142,0000	141,6000	800	113 586	13:30
URTESTE (URT)	46,6000	-4,90%	47,9000	47,9000	46,5000	136	6 362	11:20
VERCOM (VRC)	120,0000	1,18%	119,4000	120,2000	118,6000	1 002	119 645	14:59
VIGOPHOTN (VGO)	510,0000	0,39%	506,0000	512,0000	502,0000	363	183 168	14:45
VINDEXUS (VIN)	11,4500	1,33%	11,5000	11,5000	11,4500	7	80	10:49
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:00
VIVID (VVD)	0,5360	2,68%	0,5220	0,5360	0,5220	3 842	2 055	13:54
VOTUM (VOT)	45,0000	1,35%	44,7500	45,4500	44,4000	7 974	358 576	14:56
VOXEL (VOX)	163,6000	0,00%	165,0000	165,0000	163,6000	195	32 069	14:48
VRG	3,7700	-0,79%	3,8300	3,8400	3,7700	46 788	178 341	14:49
WARIMPEX (WXF)	2,6600	1,14%	2,6300	2,6600	2,6300	11 626	30 891	14:35
WASKO (WAS)	1,7250	-1,15%	1,7450	1,7600	1,7100	25 069	43 049	13:43
WAWEL (WWL)	652,0000	0,00%	666,0000	666,0000	652,0000	17	11 118	14:11
WIELTON (WLT)	5,9700	-0,33%	5,9900	6,0000	5,9000	102 292	607 508	14:58
WIKANA (WIK)	6,9000	-2,13%	6,9000	6,9000	6,7000	1 067	7 292	15:00
WINVEST (WIS)	0,3280	0,00%	0,3280	0,3280	0,3280	4 944	1 622	15:00
WIRTUALNA (WPL)	80,6000	-1,10%	82,5000	82,9000	80,3000	8 619	697 439	14:55
WITTCHEN (WTN)	18,6000	-1,27%	18,8200	19,0400	18,4800	23 301	433 348	15:03
XPLUS (XPL)	3,4700	-1,98%	3,5400	3,5400	3,4700	4 656	16 382	14:15
XTPL (XTP)	76,0000	0,00%	77,1000	77,7000	75,5000	813	62 055	14:53
XTRADEBDM (XTB)	72,2200	0,14%	72,1200	73,5000	71,4000	230 357	16 648 792	15:04
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:00
ZABKA (ZAB)	21,2400	2,76%	20,9900	21,5200	20,4400	1 206 573	25 397 515	15:04
ZAMET (ZMT)	0,8500	0,95%	0,8460	0,8520	0,8440	7 106	6 050	14:51
ZEPAK (ZEP)	24,6000	1,03%	24,5500	24,8000	23,9000	24 932	607 615	15:01
ZREMB (ZRE)	6,6500	0,00%	6,5500	6,7000	6,5000	41 683	275 225	14:47
ZUE	9,8200	0,00%	9,8000	9,9600	9,7800	3 833	37 764	15:01

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.