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	106 320,44	0,30%	106 308,97	106 474,23	105 627,24	106 001,95	1 434 241 117	15:00
WIG20	2 898,83	0,32%	2 894,68	2 903,14	2 872,16	2 889,54	1 279 955 423	15:14
WIG30	3 752,60	0,19%	3 751,44	3 759,13	3 722,95	3 745,50	1 358 673 656	15:14
mWIG40	8 010,95	0,21%	8 021,38	8 044,12	7 972,62	7 994,46	146 804 257	15:00
sWIG80	28 800,41	0,30%	28 734,85	28 804,45	28 687,56	28 714,33	26 855 733	15:00
WIG-BANKI	17 078,14	0,58%	17 067,96	17 113,81	16 902,11	16 979,07	262 328 606	15:00
WIG-BUDOW	8 098,92	-0,06%	8 115,18	8 135,05	8 066,56	8 103,78	21 975 730	15:00
WIG-CHEMIA	9 154,93	0,29%	9 174,55	9 218,66	9 101,71	9 128,52	1 347 391	15:00
WIG-ENERG	4 470,62	2,16%	4 415,14	4 478,74	4 253,77	4 375,92	114 465 797	15:00
WIG-INFO	10 166,75	-1,28%	10 237,10	10 239,38	10 134,34	10 298,71	23 514 802	15:00
WIG-MEDIA	7 224,58	-0,75%	7 301,59	7 301,59	7 209,63	7 279,39	1 058 701	15:00
WIG-NRCHOM	5 283,47	0,77%	5 224,66	5 286,92	5 223,38	5 243,02	2 332 892	15:00
WIG-PALIWA	9 455,72	0,67%	9 385,69	9 578,65	9 385,69	9 392,98	398 949 056	15:00
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	2 993,74	-0,01%	3 005,14	3 036,58	2 985,31	2 994,02	1 304 073	15:00
WIG20lev	582,45	0,51%	581,47	584,86	572,44	579,49	1 244 012 240	15:00
WIG20short	2 905,09	-0,23%	2 907,56	2 930,26	2 899,04	2 911,92	1 244 012 240	15:00
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	540 019 179	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	146 867 257	11:00
mWIG40TR	12 396,19	0,21%	12 412,34	12 447,52	12 336,89	12 370,68	146 804 257	15:00
mWIG40TRlv	19 556,11	0,40%	19 606,96	19 717,75	19 369,36	19 478,32	146 804 257	15:00
mWIG40TRsh	2 324,27	-0,18%	2 321,23	2 335,43	2 314,61	2 328,47	146 804 257	15:00
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	26 892 081	11:00
sWIG80TR	44 500,43	0,30%	44 399,14	44 506,67	44 326,06	44 367,42	26 855 733	15:00
WIG140	2 062,38	0,30%	2 062,23	2 065,42	2 048,65	2 056,24	1 415 213 194	15:00
WIG20dvp	55,92	4,50%	55,92	55,92	55,92	53,51	1 244 194 454	11:00
WIG20TR	6 224,67	0,35%	6 219,41	6 237,59	6 171,01	6 203,19	1 244 012 240	15:00
WIG20TRlev	5 354,60	0,68%	5 345,58	5 376,76	5 262,59	5 318,46	1 244 012 240	15:00
WIG20TRsht	2 719,86	-0,32%	2 722,17	2 743,46	2 714,17	2 728,59	1 244 012 240	15:00
WIG30TR	7 914,71	0,24%	7 914,28	7 930,49	7 854,17	7 895,39	1 319 823 905	15:00
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	2 346,32	-0,12%	2 348,21	2 354,77	2 338,88	2 349,07	470 247 035	15:00
WIGdivplus	2 155,58	0,13%	2 156,59	2 161,70	2 142,11	2 152,77	662 504 042	15:00
WIG.GAMES	17 826,08	-1,63%	18 201,02	18 201,02	17 779,41	18 120,95	30 438 668	15:00
WIG-GORNIC	4 327,54	-1,12%	4 428,25	4 428,25	4 276,98	4 376,35	195 716 915	15:00
WIG-GRY	22 885,20	-1,63%	23 344,13	23 377,47	22 784,84	23 265,16	31 583 885	15:00
WIGind	17 372,98	0,15%	17 364,57	17 419,03	17 339,90	17 347,65	12 959 997	15:00
WIG-LEKI	3 306,16	-0,36%	3 347,76	3 353,56	3 292,51	3 318,17	661 672	15:00
WIGmed	18 378,34	0,39%	18 395,85	18 409,08	18 323,82	18 307,22	10 206 802	15:00
WIG-MOTO	8 681,78	-0,18%	8 708,78	8 756,93	8 672,77	8 697,87	5 134 713	15:00
WIG.MS-BAS	17 537,67	0,96%	17 557,26	17 561,30	16 921,03	17 370,55	307 093 141	15:00
WIG.MS-ECM	8 931,60	1,30%	8 823,65	8 936,16	8 761,94	8 816,61	186 238 649	15:00
WIG.MS-FIN	20 460,44	0,31%	20 446,77	20 509,39	20 247,58	20 397,64	265 627 995	15:00
WIG-ODZIEZ	11 088,54	-0,06%	11 140,77	11 154,59	10 983,78	11 095,72	54 742 785	15:00
WIGtechTR	18 634,07	-0,62%	18 777,63	18 780,56	18 628,16	18 749,84	69 538 299	15:00
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)	2,5500	-3,04%	2,5800	2,6300	2,5500	4 199	10 769	13:40	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	42 886	8 262 307	15:00
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	9 514	40 962	14:42
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	812 265	309 611	14:34
ALIOR (ALR)	102,0000	1,49%	99,9200	102,1000	99,6800	381 813	38 552 224	15:00
ALLEGRO (ALE)	34,8300	-0,43%	34,8900	35,0950	34,4600	1 997 016	69 561 901	15:00
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	2 169	46 284	15:00
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)	29,5000	2,43%	29,0000	29,6000	29,0000	21 803	638 738	15:00
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)	11,9400	4,74%	11,4400	12,0000	11,4400	140 698	1 660 508	14:58
ARLEN (ARL)	37,0000	0,27%	37,2000	37,2000	36,8800	36 592	1 354 106	14:51
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	44 927	1 192 844	14:59
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)	217,2000	-2,60%	222,0000	222,4000	215,0000	79 263	17 272 007	15:00
ASSECOSEE (ASE)	80,5000	-0,62%	81,8000	81,8000	80,5000	1 454	117 924	14:38
ASTARTA (AST)	50,5000	-1,94%	51,2000	51,7000	50,1000	9 909	505 542	14:46
ATAL (1AT)	67,9000	3,82%	65,6000	68,0000	65,6000	10 931	734 278	15:00
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)	20,4000	-0,97%	20,6000	20,7500	20,2500	22 047	451 479	14:59
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)	24,3000	-1,22%	24,5500	24,5500	24,2000	7 736	187 904	14:50
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)	535,8000	-0,15%	535,2000	540,2000	529,6000	33 362	17 861 691	15:00
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	51 325	10 195 976	14:57
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	269,3000	-1,72%	274,0000	275,7000	267,4000	71 941	19 439 273	15:00
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	357 657	852 670	14:53
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	9 219	208 572	14:59
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)	456,0000	0,00%	458,0000	458,0000	447,0000	268	120 887	14:34
CREOTECH (CRI)	284,0000	-0,18%	283,5000	287,0000	281,0000	2 740	775 448	14:29
CYBERFLKS (CBF)	164,2000	-0,36%	167,0000	167,2000	160,6000	2 096	342 970	15:00
CYFRPLSAT (CPS)	16,7250	0,09%	16,7500	16,9450	16,6900	277 229	4 650 594	14:59
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	2 568	120 880	14:37
DATAWALK (DAT)	118,6000	0,51%	118,0000	119,9800	114,0000	15 367	1 784 604	14:51
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	807	59 441	14:30
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	14 976	2 455 132	15:00
DIGITANET (DIG)	84,0000	0,00%	84,0000	84,0000	82,8000	1 333	111 687	14:39
DIGITREE (DTR)	14,8000	5,71%	14,8000	14,8000	14,8000	106	1 569	10:02
DINOPL (DNP)	542,0000	2,85%	527,2000	542,2000	524,8000	127 360	68 131 148	15:00
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	984	233 439	15:00
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)	20,3600	0,79%	20,3800	20,5800	19,6200	293 183	5 958 792	15:00
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	2 440	136 237	14:37
EQUNICO (EQU)	0,7500	-2,85%	0,7680	0,7720	0,7500	8 682	6 619	13:04
ERBUD (ERB)	34,1500	1,19%	33,8000	34,2000	33,7000	3 934	133 960	14:58
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)	8,3800	0,48%	8,3950	8,4500	8,3250	56 807	475 793	14:50
EUROHOLD (EHG)	2,5200	9,57%	2,3400	2,6000	2,3400	15 494	39 100	14:48
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	6 304	235 774	14:52
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	14:02
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	2 947	52 789	14:51	Reklama
GAMFACTOR (GIF)	7,0600	-0,28%	7,0800	7,2000	6,9400	11 321	79 656	14:49
GENOMTEC (GMT)	6,8400	-2,15%	6,9500	6,9500	6,7600	5 508	37 738	14:42
GETIN (GTN)	0,6000	20,24%	0,5000	0,6580	0,5000	14 775 422	8 672 093	15:00
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	53,4500	0,94%	53,4500	53,5000	52,9500	25 695	1 368 160	14:59
GREENX (GRX)	1,7280	-0,12%	1,7400	1,7500	1,7200	153 256	264 876	14:55
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	52 552	1 197 368	14:56
GRUPRACUJ (GPP)	62,9000	1,45%	63,6000	63,6000	60,7000	11 486	714 854	15:00
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	3,8100	-1,04%	3,8300	3,8500	3,8100	5 205	19 929	14:58
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)	322,5000	0,78%	320,0000	322,5000	318,0000	3 061	981 195	14:59
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	22,8000	0,09%	23,0400	23,1900	22,6700	122 021	2 789 473	15:00
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	6 217	5 585 289	14:59
KGHM (KGH)	130,7000	-1,21%	134,5000	134,9500	128,8000	1 467 853	192 045 956	15:00
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)	395,9000	1,80%	391,0000	399,3000	391,0000	25 639	10 135 237	15:00
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	14 480,0000	-0,17%	14 570,0000	14 610,0000	14 315,0000	2 675	38 656 895	15:00	Reklama
LSISOFT (LSI)	23,8000	0,00%	23,0000	23,8000	23,0000	20	461	13:55
LUBAWA (LBW)	8,8750	2,01%	8,7100	9,0700	8,6500	460 814	4 096 063	14:47
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	10 803	204 951	14:50
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)	787,0000	-1,01%	790,0000	797,8000	781,8000	8 157	6 426 147	15:00
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	13 862	380 177	14:46
MEDINICE (ICE)	7,6100	-1,04%	7,6200	7,9200	7,6000	5 248	40 071	14:57
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	1 650	48 303	15:00
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)	14,4600	0,07%	14,6000	14,6600	14,3500	2 012 935	29 014 678	15:00
MIRACULUM (MIR)	0,8920	-0,22%	0,8940	0,8940	0,8920	267	238	13:21
MIRBUD (MRB)	14,0100	-0,64%	14,2000	14,2900	14,0000	72 786	1 024 283	15:00
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)	297,5000	-0,83%	300,5000	302,5000	296,5000	3 315	995 148	14:38
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)	688,0000	0,58%	688,0000	689,0000	684,0000	220	151 173	14:51
NEWAG (NWG)	70,0000	1,60%	69,8000	70,0000	69,0000	8 548	597 790	14:56
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)	0,9220	2,22%	0,9020	0,9220	0,9000	42 501	38 652	14:59
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)	9,1460	-0,02%	9,2080	9,2560	9,1260	480 611	4 407 514	15:00
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)	59,0000	-0,67%	59,6000	60,4000	58,8000	868	51 528	14:56
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)	191,9000	0,76%	191,4500	192,3500	189,7500	311 130	59 496 963	15:00
Reklama
PEPCO (PCO)	21,1500	0,09%	21,0800	21,2800	20,4000	1 110 139	23 230 312	14:59	Reklama
PEPEES (PPS)	0,9800	-2,00%	0,9900	1,0500	0,9700	58 090	58 554	13:06
PGE	11,8300	3,59%	11,4500	11,8600	10,8100	7 800 543	90 301 810	15:00
PGFGROUP (PGV)	0,3500	-14,63%	0,3860	0,3860	0,3500	77 014	28 283	15:00
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)	86,4800	0,71%	85,6000	87,6500	85,5400	4 627 830	399 784 328	15:00
PKOBP (PKO)	79,1800	0,87%	78,7000	79,4600	78,2400	1 226 875	97 000 286	15:00
PKPCARGO (PKP)	15,7000	1,75%	15,5600	15,8200	15,5600	60 203	946 692	14:57
PLAYWAY (PLW)	298,0000	0,00%	299,0000	299,0000	293,0000	1 510	448 105	15:00
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)	4,6700	1,97%	4,5800	4,7200	4,5650	155 206	722 465	14:57
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)	5,3950	21,07%	4,4560	5,4000	4,4400	130 091	657 040	14:59
PZU	61,4600	-1,35%	62,2000	62,2200	60,9400	878 822	54 007 433	15:00
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)	130,5000	-0,76%	132,0000	132,0000	128,2000	44 346	5 744 753	14:58
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)	517,2000	-0,08%	520,0000	522,0000	508,2000	28 147	14 508 370	15:00
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)	28,6000	-0,35%	28,7000	29,2000	28,5000	15 658	450 959	14:48
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4840	0,62%	0,4940	0,4940	0,4600	150 375	70 941	14:58
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)	27,7000	0,73%	27,4000	27,9000	27,0000	641	17 493	14:56
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,2000	1,25%	80,2000	81,4000	80,2000	115	9 320	13:42
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	30 198	92 810	14:49
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	1 945	224 612	13:40
SYNEKTIK (SNT)	200,4000	1,42%	199,4000	201,4000	195,7000	15 929	3 167 549	15:00
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)	8,6680	1,98%	8,5320	8,7100	8,3020	1 872 558	16 132 432	15:00
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	41 287	2 282 894	15:00
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)	81,7000	-2,27%	84,0000	84,0000	81,7000	20 042	1 653 566	15:00
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:03
ULTGAMES (ULG)	11,3500	-0,87%	11,5000	11,6000	11,2000	3 926	44 966	14:07
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)	18,5800	-1,38%	18,8200	19,0400	18,4800	23 195	431 376	14:56
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)	72,2000	0,11%	72,1200	73,5000	71,4000	229 390	16 579 013	15:00
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:00
ZABKA (ZAB)	21,2400	2,76%	20,9900	21,5200	20,4400	1 181 529	24 865 702	15:00
ZAMET (ZMT)	0,8500	0,95%	0,8460	0,8520	0,8440	7 106	6 050	14:51
ZEPAK (ZEP)	24,5000	0,62%	24,5500	24,8000	23,9000	24 832	605 155	14:45
ZREMB (ZRE)	6,6500	0,00%	6,5500	6,7000	6,5000	41 683	275 225	14:47
ZUE	9,9600	1,43%	9,8000	9,9600	9,7800	3 610	35 575	13:31

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.