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	109 797,67	-0,14%	110 444,39	110 584,17	109 708,43	109 948,09	1 202 102 844	15:44
WIG20	2 948,42	0,09%	2 957,08	2 968,19	2 944,86	2 945,82	1 083 942 733	15:59
WIG30	3 784,06	-0,12%	3 808,01	3 813,61	3 780,65	3 788,66	1 153 313 070	15:59
mWIG40	7 839,19	-1,11%	7 949,27	7 959,51	7 836,73	7 927,08	135 006 852	15:44
sWIG80	29 094,45	-0,33%	29 185,15	29 297,88	29 089,69	29 191,87	35 931 614	15:44
WIG-BANKI	17 768,48	0,20%	17 829,75	17 881,45	17 725,98	17 732,43	257 032 635	15:44
WIG-BUDOW	8 772,42	-0,22%	8 787,37	8 834,22	8 772,42	8 791,74	17 833 761	15:44
WIG-CHEMIA	7 415,86	-2,85%	7 650,55	7 687,00	7 372,71	7 633,29	4 661 209	15:44
WIG-ENERG	3 930,75	-2,20%	4 029,00	4 035,78	3 930,75	4 019,30	42 230 441	15:44
WIG-INFO	9 263,54	-1,76%	9 456,63	9 482,56	9 237,80	9 429,71	23 410 189	15:44
WIG-MEDIA	6 535,53	-1,09%	6 619,97	6 640,69	6 523,29	6 607,78	3 988 960	15:44
WIG-NRCHOM	5 547,22	0,42%	5 531,84	5 586,54	5 510,46	5 524,21	5 173 149	15:44
WIG-PALIWA	10 735,99	-0,08%	10 815,06	10 834,65	10 721,01	10 744,10	71 558 642	15:44
WIG-Poland	114 556,45	-0,11%	114 775,18	114 775,18	114 556,45	114 677,17	1 189 854 188	15:15
WIG-SPOZYW	2 979,79	-0,01%	2 978,21	2 997,92	2 958,63	2 980,13	1 355 561	15:44
WIG20lev	584,79	0,34%	587,22	591,61	582,38	582,83	1 021 422 001	15:44
WIG20short	2 926,29	-0,15%	2 920,19	2 932,35	2 909,14	2 930,73	1 021 422 001	15:44
GPWB-B1Y3Y	1 298,87	0,05%	1 298,87	1 298,87	1 298,87	1 298,28	-	10:15
GPWB-B1Y4Y	1 304,52	0,05%	1 304,52	1 304,52	1 304,52	1 303,91	-	10:15
GPWB-B1Y5Y	1 310,94	0,05%	1 310,94	1 310,94	1 310,94	1 310,23	-	10:15
GPWB-B3Y5Y	1 324,54	0,06%	1 324,54	1 324,54	1 324,54	1 323,74	-	10:15
GPWB-B5Y	1 329,40	0,05%	1 329,40	1 329,40	1 329,40	1 328,74	-	10:15
GPWB-BWZ	1 301,81	0,04%	1 301,81	1 301,81	1 301,81	1 301,31	-	10:15
INNOVATOR	1 569,22	-0,83%	1 569,22	1 569,22	1 569,22	1 582,43	182 546 750	11:15
mWIG40TR	12 199,23	-1,11%	12 370,66	12 386,48	12 195,40	12 336,00	135 006 852	15:44
mWIG40TRlv	18 432,54	-2,23%	18 956,52	19 004,87	18 420,83	18 852,65	135 006 852	15:44
mWIG40TRsh	2 425,86	1,13%	2 392,53	2 426,61	2 389,45	2 398,74	135 006 852	15:44
sWIG80dvp	1 021,70	0,00%	1 021,70	1 021,70	1 021,70	1 021,70	36 015 828	11:00
sWIG80TR	45 566,43	-0,33%	45 708,48	45 885,03	45 558,97	45 719,01	35 931 614	15:44
WIG140	2 131,00	-0,13%	2 143,55	2 146,31	2 129,27	2 133,75	1 189 161 455	15:44
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	1 024 793 915	11:00
WIG20TR	6 523,39	0,17%	6 536,95	6 561,49	6 509,92	6 512,05	1 021 422 001	15:44
WIG20TRlev	5 698,74	0,34%	5 722,39	5 765,20	5 675,24	5 679,58	1 021 422 001	15:44
WIG20TRsht	2 654,46	-0,15%	2 648,93	2 659,96	2 638,91	2 658,51	1 021 422 001	15:44
WIG30TR	8 182,03	-0,03%	8 226,36	8 238,46	8 170,37	8 184,56	1 086 386 930	15:44
WIG-CEE	2 484,75	-0,12%	2 489,14	2 489,14	2 484,75	2 487,69	782 825	15:15
WIGdiv	2 444,18	-0,39%	2 460,32	2 466,55	2 441,81	2 453,63	146 403 594	15:44
WIGdivplus	2 271,05	0,25%	2 273,49	2 285,53	2 266,80	2 265,36	346 653 970	15:44
WIG.GAMES	18 277,88	0,17%	18 313,25	18 388,42	18 192,47	18 247,06	25 203 068	15:44
WIG-GORNIC	7 106,42	-0,09%	7 137,45	7 170,56	7 024,44	7 112,60	116 574 394	15:44
WIG-GRY	21 724,02	0,67%	21 727,52	21 800,14	21 510,65	21 580,18	29 893 521	15:44
WIGind	18 057,77	-0,17%	18 094,12	18 163,30	18 043,51	18 088,38	24 491 444	15:44
WIG-LEKI	2 938,84	-0,48%	2 954,16	2 962,23	2 930,60	2 952,90	771 077	15:44
WIGmed	19 629,05	-1,17%	19 913,83	19 913,83	19 624,43	19 861,69	21 851 092	15:44
WIG-MOTO	7 995,35	-0,51%	8 074,69	8 167,56	7 951,38	8 036,28	2 437 778	15:44
WIG.MS-BAS	20 984,05	-1,02%	21 237,23	21 343,15	20 969,41	21 200,50	156 365 516	15:44
WIG.MS-ECM	7 708,37	-0,52%	7 765,11	7 823,17	7 684,91	7 748,74	395 001 788	15:44
WIG.MS-FIN	20 516,44	0,38%	20 558,67	20 648,07	20 465,22	20 438,79	231 473 928	15:44
WIG-ODZIEZ	10 909,57	0,63%	10 942,03	11 075,55	10 811,07	10 840,96	92 200 172	15:44
WIGtechTR	17 644,63	-0,64%	17 800,43	17 809,99	17 614,17	17 757,64	71 357 467	15:44
WIG-Ukrain	565,19	-1,89%	565,99	565,99	565,19	576,05	728 885	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,9200	-5,81%	3,0900	3,0900	2,8500	96 322	279 907	15:14	Reklama
08OCTAVA (08N)	0,6900	4,55%	0,6700	0,6900	0,6700	47	32	15:43
11BIT (11B)	159,9000	-1,30%	162,0000	165,4000	159,4000	4 255	685 264	15:43
3RGAMES (3RG)	0,7220	-4,24%	0,7600	0,7600	0,7100	41 444	30 033	15:43
4MASS (4MS)	4,2000	1,94%	4,0800	4,2050	4,0800	50 797	211 671	15:28
ABPL (ABE)	96,8000	-0,10%	97,3000	97,3000	96,3000	48 526	4 702 246	15:25
ACAUTOGAZ (ACG)	22,2000	-0,89%	22,4000	22,4000	22,2000	1 635	36 518	15:44
ACTION (ACT)	30,1000	-2,27%	30,7000	30,8000	29,9000	4 993	152 238	15:40
ADIUVO (ADV)	0,6600	-2,94%	0,6800	0,6800	0,6500	8 297	5 480	15:40
AGORA (AGO)	9,2800	0,87%	9,2000	9,3000	9,2000	7 231	66 683	15:42
AGROTON (AGT)	5,5000	-3,51%	5,6800	5,6800	5,3200	7 842	43 000	15:43
AIGAMES (ALG)	0,9520	-0,21%	0,9540	0,9540	0,9180	55	51	10:58
AILLERON (ALL)	15,3000	0,53%	15,1200	15,3000	15,1200	2 585	39 310	13:40
AIRWAY (AWM)	0,3720	20,98%	0,3075	0,3720	0,3075	1 714 289	596 086	15:44
ALIOR (ALR)	102,5500	0,89%	103,4000	103,4000	101,9000	116 667	11 965 093	15:44
ALLEGRO (ALE)	30,8100	0,98%	30,5450	31,0850	30,5400	7 851 389	242 230 457	15:44
ALTA (AAT)	1,5800	0,00%	1,5800	1,5800	1,5800	155	245	12:40
ALTUSTFI (ALI)	2,7500	0,00%	2,7500	2,7800	2,7500	1 731	4 771	15:36
AMBRA (AMB)	17,4000	-0,80%	17,5000	17,5400	17,2200	11 637	202 493	15:42
AMICA (AMC)	65,4000	-2,10%	67,4000	67,4000	64,3000	22 333	1 466 633	15:43
AMPLI (APL)	0,9500	0,00%	0,9500	0,9500	0,9500	47	45	15:30
AMREST (EAT)	14,6400	1,67%	14,4000	14,6400	14,4000	44 643	649 382	15:44
ANSWEAR (ANR)	25,8000	1,57%	25,4000	25,9000	25,2500	6 057	154 961	15:34
APATOR (APT)	23,1000	0,43%	22,8500	23,3500	22,7500	3 054	70 115	15:31
APLISENS (APN)	17,4000	-2,79%	17,9000	17,9000	17,4000	245	4 304	14:21
APSENERGY (APE)	2,6400	-0,75%	2,7000	2,7000	2,5700	34 052	88 214	15:06
ARCHICOM (ARH)	45,4000	-1,30%	45,4000	46,0000	45,4000	874	39 697	15:30
ARCTIC (ATC)	8,3600	-1,07%	8,4500	8,4500	8,3500	22 134	185 208	15:12
ARLEN (ARL)	32,0000	-5,60%	34,0000	34,0000	31,0100	46 000	1 473 065	15:44
ARTIFEX (ART)	13,5000	0,45%	13,5600	13,5600	13,1400	3 950	52 388	12:57
ASBIS (ASB)	29,6000	0,00%	29,6000	29,6800	29,3400	24 174	713 039	15:43
ASMGROUP (ASM)	0,3900	-1,52%	0,3900	0,4120	0,3780	751 808	293 267	15:42
ASSECOBS (ABS)	85,8000	1,18%	85,4000	88,0000	84,2000	4 781	412 300	15:39
ASSECOPOL (ACP)	200,4000	-2,62%	206,0000	208,0000	199,9000	83 695	16 986 549	15:44
ASSECOSEE (ASE)	61,8000	-1,75%	62,8000	62,9000	61,5000	10 110	623 947	15:44
ASTARTA (AST)	45,2000	-0,22%	45,1000	45,5000	45,0000	7 178	323 390	15:12
ATAL (1AT)	56,8000	1,43%	56,0000	57,0000	56,0000	3 913	222 083	15:27
ATENDE (ATD)	2,8800	0,00%	2,8900	2,8900	2,8000	20 275	57 269	14:38
ATLANTAPL (ATP)	16,9500	0,00%	16,9000	16,9500	16,9000	272	4 597	15:01
ATLANTIS (ATS)	1,8000	11,11%	1,6600	1,8100	1,6600	1 348	2 321	12:54
ATMGRUPA (ATG)	3,7900	-2,57%	3,9200	3,9200	3,7200	35 414	134 238	15:19
ATREM (ATR)	50,2000	-2,71%	51,6000	52,2000	49,2000	14 461	728 873	15:41
AUTOPARTN (APR)	16,7000	-1,07%	16,9400	17,0000	16,4800	94 735	1 574 915	15:37
BBIDEV (BBD)	5,1000	-3,77%	5,2000	5,2000	5,0000	7 752	39 307	15:06
BENEFIT (BFT)	3 390,0000	-4,24%	3 530,0000	3 560,0000	3 390,0000	3 220	11 130 760	15:44
BEST (BST)	27,0000	0,00%	27,0000	27,0000	27,0000	5 920	159 840	15:38
BETACOM (BCM)	4,6000	-2,13%	4,6400	4,6400	4,6000	1 268	5 865	13:48
BIGCHEESE (BCS)	12,9200	-0,62%	13,0000	13,0000	12,5200	1 183	15 105	14:25
BIOCELTIX (BCX)	94,6000	0,64%	93,9000	94,8000	93,1000	866	81 578	15:26
BIOMAXIMA (BMX)	11,6500	0,00%	11,5500	11,6500	11,4500	2 255	26 013	13:42
BIOMEDLUB (BML)	3,7200	-0,93%	3,7100	3,7600	3,6200	97 620	358 615	15:36
BIOPLANET (BIP)	23,9000	0,84%	23,9000	23,9000	23,9000	82	1 960	09:58
BIOTON (BIO)	3,9300	-1,75%	3,9700	3,9700	3,9100	12 898	50 754	15:36
BLOOBER (BLO)	27,3000	-0,36%	27,4000	28,2500	26,8000	38 097	1 055 152	15:44
BNPPPL (BNP)	113,0000	-0,44%	113,5000	113,5000	112,5000	1 202	136 029	15:39
BOGDANKA (LWB)	19,4400	-2,41%	19,9000	19,9200	19,3200	35 091	686 674	15:44
BOOMBIT (BBT)	6,3200	0,00%	6,3000	6,3800	6,3000	3 485	21 983	14:30
BORYSZEW (BRS)	5,7400	0,70%	5,6600	5,7400	5,6600	17 055	96 892	15:21
BOS	10,1000	1,51%	9,9100	10,2200	9,9100	14 515	146 316	15:42
BOWIM (BOW)	4,5600	0,22%	4,5600	4,5600	4,5000	1 815	8 258	13:42
BRAND24 (B24)	55,2000	-4,83%	58,0000	58,6000	55,2000	1 214	68 442	15:04
BUDIMEX (BDX)	603,8000	-0,13%	604,6000	610,8000	603,2000	16 208	9 834 037	15:44
BUMECH (BMC)	14,9200	-3,49%	15,4200	15,6000	13,9200	138 346	2 061 322	15:43
CAPITAL (CPA)	0,8500	-3,41%	0,8500	0,8500	0,8500	16 155	13 732	15:30
CAPITEA (CAP)	0,3620	-2,16%	0,3720	0,3735	0,3615	64 574	23 670	14:08
CAPTORTX (CTX)	73,0000	-3,18%	75,8000	76,2000	71,2000	14 359	1 063 752	15:43
CASPAR (CSR)	4,2000	0,00%	4,0000	4,2600	4,0000	6 830	28 156	13:52
CAVATINA (CAV)	13,2500	-0,75%	13,3500	13,6000	13,2000	889	11 829	15:08
CCC	117,8500	-1,50%	120,0000	120,8000	116,6000	483 606	56 929 350	15:44
CCENERGY (CCE)	0,2520	0,00%	0,2520	0,2520	0,2520	90	23	15:30
Reklama
CDPROJEKT (CDR)	254,4000	0,99%	251,9000	255,2000	251,1000	80 796	20 489 369	15:44	Reklama
CDRL (CDL)	9,7000	3,74%	9,3500	9,7000	9,3500	9	87	09:03
CELTIC (CPD)	2,8000	-3,11%	2,8900	2,8900	2,8000	8 033	22 524	13:10
CEZ	224,0000	-0,27%	222,8000	224,0000	222,8000	5	1 118	13:12
CFI	0,1580	-0,63%	0,1600	0,1600	0,1580	7 425	1 177	15:30
CIGAMES (CIG)	2,6850	-3,94%	2,7650	2,7950	2,5600	696 603	1 877 190	15:32
CITYSERV (CTS)	(5,5500)	-	-	-	-	-	-	15:30
CLNPHARMA (CLN)	21,3500	0,47%	21,1500	21,5500	21,1500	5 346	114 143	15:31
CLOUD (CLD)	55,8000	1,82%	55,0000	58,0000	55,0000	1 161	66 094	15:23
COALENERG (CLE)	2,7000	-2,53%	2,7700	2,8100	2,6700	73 111	201 030	15:22
COGNOR (COG)	5,0300	-0,98%	5,0700	5,1200	4,9900	625 315	3 137 051	15:43
COLUMBUS (CLC)	5,5900	2,01%	5,4800	5,6600	5,4000	56 729	311 139	15:44
COMP (CMP)	53,2000	0,76%	52,4000	53,2000	52,0000	7 406	388 897	15:44
COMPERIA (CPL)	8,2000	-4,65%	8,6000	8,6000	8,2000	492	4 052	15:17
COMPREMUM (CPR)	0,9480	3,95%	0,9120	0,9500	0,9120	122 425	113 116	15:22
CORMAY (CRM)	0,3800	-2,06%	0,3840	0,3900	0,3800	16 303	6 247	14:56
CPIEUROPE (CPI)	(66,7500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	419,0000	-2,10%	415,0000	419,0000	392,0000	3 394	1 373 702	15:43
CREOTECH (CRI)	376,0000	-0,79%	384,0000	386,0000	376,0000	2 768	1 051 730	15:40
CYBERFLKS (CBF)	177,4000	-0,56%	180,2000	180,4000	176,4000	23 599	4 220 014	15:44
CYFRPLSAT (CPS)	11,0050	0,14%	10,9900	11,1200	10,9200	518 337	5 699 407	15:43
CZTOREBKA (CZT)	(0,4540)	-	-	-	-	-	-	15:30
DADELO (DAD)	54,0000	-5,26%	56,2000	57,8000	54,0000	2 746	150 655	15:33
DATAWALK (DAT)	91,7900	0,08%	91,7200	92,3700	90,1200	7 043	640 862	15:34
DBENERGY (DBE)	10,2500	-1,44%	10,4500	10,4500	10,0000	956	9 693	14:54
DEBICA (DBC)	82,0000	-0,49%	82,0000	82,3000	81,9000	466	38 224	15:33
DECORA (DCR)	71,0000	0,00%	71,0000	71,6000	70,0000	1 132	80 116	15:04
DEKPOL (DEK)	79,2000	-1,00%	78,4000	80,0000	78,2000	2 821	223 370	15:32
DELKO (DEL)	6,9000	0,00%	6,9000	6,9400	6,8400	5 256	36 171	15:44
DEVELIA (DVL)	8,1700	1,87%	8,0400	8,3200	8,0200	200 454	1 641 577	15:44
DGA	28,9000	-3,02%	29,7000	29,7000	28,1000	173	5 011	15:31
DIAG (DIA)	161,9000	-3,49%	167,9000	168,5500	161,7000	66 590	10 904 586	15:44
DIGITANET (DIG)	135,6000	-4,91%	142,4000	142,4000	135,4000	14 889	2 047 451	15:44
DIGITREE (DTR)	11,4000	0,00%	11,4000	11,4000	11,4000	1	11	09:00
DINOPL (DNP)	38,7400	-1,68%	39,4900	39,7300	38,3600	2 745 164	106 615 693	15:44
DMGROUP (DMG)	2,8800	0,00%	2,9100	2,9100	2,8800	60	173	15:24
DOMDEV (DOM)	265,0000	0,00%	265,0000	266,0000	261,0000	9 055	2 394 161	15:35
DRAGOENT (DGE)	21,6000	0,00%	21,3000	21,6000	21,2000	70	1 488	15:24
ECBSA (ECB)	24,4000	-1,21%	24,8000	24,8000	23,5000	2 294	54 919	15:18
ECHO (ECH)	4,7600	-2,66%	4,8900	4,9000	4,7100	56 362	270 595	15:41
EDINVEST (EDI)	6,9000	0,29%	6,8800	6,9000	6,8800	143	984	09:19
EFEKT (EFK)	(5,4500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1990	-87,79%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	40,6000	0,00%	40,6000	41,4000	40,6000	12 230	499 946	15:43
ELKOP (EKP)	1,8000	0,28%	1,7950	1,8000	1,7300	4 985	8 806	15:24
ENAP (ENP)	2,8400	-2,74%	2,8400	2,8400	2,8400	1 692	4 805	15:30
ENEA (ENA)	19,3000	0,99%	19,1200	19,6400	19,0700	187 119	3 626 678	15:43
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	18,9000	0,00%	18,9000	18,9400	18,9000	114 593	2 166 466	15:44
ENERGOINS (ENI)	2,3900	-2,05%	2,4000	2,4400	2,3400	23 968	56 803	14:32
ENTER (ENT)	53,7000	-0,56%	54,0000	54,5000	53,4000	9 509	511 550	15:41
EQUNICO (EQU)	0,9300	-0,64%	0,9360	0,9360	0,9000	6 355	5 768	14:25
ERBUD (ERB)	28,1500	0,90%	27,9000	28,1500	27,6500	1 052	29 170	14:37
ERG	(39,4000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,0000	0,00%	36,0000	36,2000	35,5000	203	7 269	14:05
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,6200	1,57%	1,6050	1,6800	1,6050	48 960	79 681	15:34
EUROCASH (EUR)	7,1550	-0,63%	7,2200	7,2850	7,1000	200 598	1 439 944	15:38
EUROHOLD (EHG)	3,0000	0,00%	3,0000	3,0000	3,0000	844	2 532	14:58
EUROTEL (ETL)	29,6000	0,00%	29,6000	29,8000	29,3000	10 455	309 501	15:42
FABRITY (FAB)	25,6000	0,39%	25,8000	25,8000	25,2000	566	14 398	13:46
FASING (FSG)	12,8000	-0,78%	12,6000	13,2000	12,6000	8 880	115 079	14:48
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,5000	-3,85%	13,0000	13,0000	12,5000	1 662	20 826	14:47
FERRO (FRO)	27,0000	0,75%	27,0000	27,3000	26,8000	27 925	754 515	15:42
FMG	#77,6000	-9,77%	-	-	-	-	-	09:00
FON	0,2440	0,00%	0,2440	0,2440	0,2440	35 275	8 607	13:03
FOODHUB (FHB)	(2,7500)	-	-	-	-	-	-	09:00
FORTE SA (FTE)	20,7000	-0,48%	20,6000	21,3000	20,5000	37 929	789 064	15:37
GAMEOPS (GOP)	10,9800	-1,61%	11,5800	11,5800	10,9000	4 898	54 067	15:23
Reklama
GAMFACTOR (GIF)	6,4000	0,00%	6,3800	6,6000	6,3800	2 294	14 893	15:43	Reklama
GENOMTEC (GMT)	4,4250	-1,34%	4,4850	4,4850	4,4200	7 862	35 070	15:44
GETIN (GTN)	0,5630	1,44%	0,5550	0,5640	0,5550	95 502	53 407	15:24
GOBARTO (GOB)	21,3000	0,00%	21,3000	21,3000	21,3000	101	2 151	15:30
GPW	63,1000	-1,41%	64,0000	64,1000	62,8000	33 354	2 121 397	15:42
GREENX (GRX)	2,0280	-0,10%	2,0220	2,0480	2,0060	250 603	505 829	15:35
GRENEVIA (GEA)	3,2200	-0,77%	3,2750	3,3100	3,2000	44 822	145 830	15:41
GRODNO (GRN)	9,9200	1,22%	9,9600	9,9600	9,7600	1 160	11 414	11:12
GRUPAAZOTY (ATT)	17,4200	-3,70%	18,0900	18,2800	17,2000	228 327	4 080 048	15:44
GRUPRACUJ (GPP)	54,0000	0,00%	54,0000	54,0000	53,9000	680	36 702	15:34
GTC	3,1800	-0,93%	3,2200	3,2200	3,1700	1 908	6 073	14:36
HANDLOWY (BHW)	100,8000	-0,98%	102,0000	102,6000	100,2000	34 213	3 461 243	15:44
HARPER (HRP)	5,9000	-0,67%	5,9600	5,9800	5,9000	2 420	14 322	15:04
HELIO (HEL)	31,8000	2,58%	31,0000	32,4000	31,0000	910	28 976	15:42
HERKULES (HRS)	1,3000	0,00%	1,3000	1,3000	1,3000	1	1	09:01
HUUUGE-S144 (HUGE)	24,3500	0,83%	24,2000	24,3500	24,0000	58 690	1 411 248	15:44
HYDROTOR (HDR)	14,0000	-3,11%	14,4500	14,5000	14,0000	2 012	28 350	14:40
IALBGR (IAG)	0,2980	6,43%	0,2980	0,2980	0,2980	2 000	596	15:30
IBSM (IBS)	64,2000	-0,31%	64,2000	64,2000	64,2000	9	578	09:26
IDMPL (IDM)	0,5000	-1,96%	0,5000	0,5000	0,5000	91	46	10:50
IFCAPITAL (IFC)	#0,0320	-99,40%	-	-	-	-	-	13:13
IFIRMA (IFI)	29,9000	1,18%	29,3000	29,9000	29,3000	886	26 084	15:35
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	15:02
IMCOMPANY (IMC)	29,2000	-2,67%	28,4000	29,4000	28,4000	1 525	43 769	14:10
IMMOBILE (GKI)	3,4000	-2,02%	3,5000	3,5000	3,4000	3 825	13 118	14:54
IMPERIO (IMP)	1,3600	-4,90%	1,4000	1,4300	1,3600	7 873	11 023	14:51
IMS	3,0100	-0,66%	3,0600	3,0600	2,9800	2 124	6 456	15:44
INC	1,8100	8,06%	1,6400	1,8150	1,6400	80 233	140 673	15:33
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	15:30
INGBSK (ING)	337,0000	1,81%	334,0000	337,5000	330,0000	5 333	1 788 083	15:44
INPRO (INP)	8,5000	3,66%	8,1500	8,5000	8,1500	3 377	28 116	15:36
INSTALKRK (INK)	35,8000	-0,56%	36,1000	36,2000	35,8000	1 022	36 779	14:50
INTERAOLT (IRL)	#0,1600	-98,37%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1800	6,34%	2,0600	2,1800	2,0600	970	2 114	09:01
INTERCARS (CAR)	559,0000	-0,36%	568,0000	574,0000	556,0000	1 447	816 771	15:35
INTERSPPL (IPO)	0,4800	-2,04%	0,4900	0,4900	0,4740	27 772	13 397	15:44
INTROL (INL)	6,9600	0,58%	6,9600	6,9600	6,9600	5 466	38 043	15:05
IPOPEMA (IPE)	3,2000	0,95%	3,1700	3,2400	3,1700	4 814	15 415	14:26
IZOBLOK (IZB)	#24,8000	0,00%	-	-	-	-	-	15:35
IZOLACJA (IZO)	3,9000	-1,27%	3,9500	3,9500	3,9000	16	63	10:46
IZOSTAL (IZS)	3,2000	-0,62%	3,2300	3,2300	3,1900	8 900	28 521	15:35
JRH	5,4000	-5,26%	5,5000	5,5800	5,3000	11 305	61 688	15:10
JSW	22,7900	-2,73%	23,5000	23,5900	22,6000	265 019	6 090 534	15:44
JWWINVEST (JWW)	3,1000	0,98%	3,1000	3,1000	3,1000	328	1 017	14:46
KCI	0,9400	0,43%	0,9100	0,9400	0,9080	23 698	21 678	15:19
KDMSHIPING (KDM)	#0,7000	-50,00%	-	-	-	-	-	15:30
KERNEL (KER)	20,7500	-3,04%	21,4000	21,6000	20,5000	9 243	195 056	14:48
KETY (KTY)	954,0000	0,26%	944,0000	964,0000	944,0000	11 106	10 617 234	15:44
KGHM (KGH)	222,9000	0,00%	222,9000	224,8000	219,5000	496 249	110 258 387	15:44
KGL	12,0000	0,00%	12,0000	12,0000	12,0000	1	12	09:00
KINOPOL (KPL)	19,7500	-0,75%	20,0000	20,1000	19,7000	3 651	72 852	15:25
KOGENERA (KGN)	64,4000	-2,28%	65,1000	65,4000	63,5000	4 145	266 563	14:12
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	6,7000	-3,46%	6,7200	6,8400	6,6200	9 593	64 132	13:42
KPPD (KPD)	22,8000	-0,87%	22,8000	22,8000	22,8000	2	46	10:07
KRAKCHEM (KCH)	0,5600	-5,08%	0,5900	0,5900	0,5600	15 689	8 866	15:13
KRKA (KRK)	862,0000	-0,46%	868,0000	868,0000	862,0000	14	12 134	11:41
KRUK (KRU)	467,4000	0,56%	464,8000	472,8000	464,8000	9 282	4 352 862	15:44
KRVITAMIN (KVT)	10,4000	2,46%	10,2000	10,4000	10,2000	378	3 909	13:25
KSGAGRO (KSG)	3,8400	-2,29%	3,9300	3,9300	3,7000	4 969	18 972	13:40
LARQ (LRQ)	1,8500	-0,80%	1,8500	1,8500	1,8500	27	50	09:00
LENA (LEN)	2,6700	-0,74%	2,6900	2,7100	2,6700	2 891	7 769	13:43
LENTEX (LTX)	(7,0800)	-	-	-	-	-	-	09:00
LESS (LES)	0,2350	2,17%	0,2300	0,2350	0,2280	3 028	698	15:32
LIBET (LBT)	1,4900	0,00%	1,4900	1,4900	1,4900	50	75	09:03
LOKUM (LKD)	22,0000	0,00%	22,0000	22,0000	22,0000	5	110	11:26
LPP	17 005,0000	1,46%	16 860,0000	17 265,0000	16 805,0000	1 859	31 710 065	15:44
LSISOFT (LSI)	29,6000	0,68%	29,6000	29,6000	29,4000	1 272	37 469	13:50
LUBAWA (LBW)	8,9000	-2,09%	9,0050	9,1050	8,8200	165 747	1 476 016	15:42
MABION (MAB)	7,1000	-0,56%	7,1000	7,1800	7,0000	25 464	180 654	15:38
Reklama
MAKARONPL (MAK)	22,8500	-1,08%	23,1000	23,3000	22,6000	8 924	206 023	15:06	Reklama
MANGATA (MGT)	60,8000	-1,94%	61,8000	61,8000	59,8000	1 514	91 861	15:43
MANYDEV (MAN)	#0,6100	-0,97%	-	-	-	-	-	15:30
MARVIPOL (MVP)	8,6000	-0,46%	8,6000	8,6200	8,6000	3 875	33 393	14:58
MAXCOM (MXC)	4,9800	-0,20%	4,9900	4,9900	4,9800	10	50	10:09
MBANK (MBK)	1 005,5000	0,55%	1 009,5000	1 012,0000	1 000,5000	6 145	6 179 316	15:44
MBWS (MBW)	12,0000	-4,00%	12,0000	12,0000	12,0000	50	600	09:32
MCI	28,0000	0,00%	28,1000	28,3000	28,0000	2 849	80 007	15:23
MDIENERGIA (MDI)	0,8500	-5,56%	0,8980	0,9000	0,8500	11 659	10 207	15:22
MEDICALG (MDG)	32,4000	-1,52%	33,0000	33,0000	32,4000	9 595	313 544	15:42
MEDINICE (ICE)	12,2600	-1,61%	12,4400	12,8400	12,0000	47 726	590 820	15:30
MEGARON (MEG)	5,3500	1,90%	5,3500	5,3500	5,3500	214	1 145	15:30
MENNICA (MNC)	37,1000	2,77%	36,3000	37,2000	36,2000	3 545	130 956	15:32
MERCATOR (MRC)	38,8500	-1,15%	39,3000	39,4500	38,7500	2 649	103 262	15:31
MERCOR (MCR)	21,0000	-1,87%	21,3000	21,3000	20,8000	3 317	69 558	15:20
MEXPOLSKA (MEX)	3,4000	-6,34%	3,6300	3,6300	3,4000	2 242	7 787	14:26
MFO	33,8000	0,30%	33,8000	34,0000	33,5000	686	23 206	15:33
MILKILAND (MLK)	1,8000	-3,23%	1,8600	1,8700	1,7500	167 399	299 755	15:43
MILLENNIUM (MIL)	15,0200	-1,12%	15,1900	15,1900	14,9100	140 230	2 109 048	15:44
MIRACULUM (MIR)	0,7340	1,94%	0,7340	0,7340	0,7340	150	110	09:00
MIRBUD (MRB)	13,8700	-2,05%	14,1100	14,1600	13,6900	169 079	2 349 090	15:44
MLPGROUP (MLG)	81,2000	-0,98%	82,6000	82,6000	81,0000	96	7 881	13:28
MLSYSTEM (MLS)	15,2000	-1,68%	15,4800	15,5200	15,2000	1 927	29 439	15:09
MOBRUK (MBR)	314,5000	0,80%	312,0000	317,0000	308,5000	4 069	1 274 675	15:41
MOJ	1,4700	1,38%	1,4600	1,4700	1,4200	172	244	10:36
MOL	32,9800	1,17%	32,4000	33,0400	32,4000	447	14 676	15:27
MOLECURE (MOC)	7,2400	3,43%	7,0000	7,7000	7,0000	149 807	1 110 101	15:35
MONNARI (MON)	5,3000	3,52%	5,2600	5,3000	5,2600	6 606	34 924	14:37
MOSTALPLC (MSP)	15,0000	1,69%	15,0000	15,0000	15,0000	3	45	09:01
MOSTALWAR (MSW)	6,7800	-1,45%	6,8600	6,8600	6,7800	1 664	11 311	15:43
MOSTALZAB (MSZ)	6,5500	0,77%	6,5000	6,5800	6,4900	11 176	73 186	15:38
MOVIEGAME (MOV)	9,4900	-3,16%	9,8000	9,9200	9,4900	1 932	18 919	15:24
MURAPOL (MUR)	39,8500	1,01%	39,4500	40,0000	39,4000	7 213	287 730	15:37
MUZA (MZA)	8,9200	-5,51%	9,4400	9,4400	8,6000	1 051	9 545	12:41
MWTRADE (MWT)	3,2000	3,23%	3,2000	3,2000	3,2000	2	6	11:07
NANOGROUP (NNG)	2,8600	-2,22%	2,9150	2,9150	2,7400	50 827	142 717	15:24
NEUCA (NEU)	825,0000	-1,20%	840,0000	848,0000	821,0000	1 998	1 672 653	15:34
NEWAG (NWG)	100,0000	1,01%	99,0000	100,6000	98,1000	4 912	490 126	15:43
NEXITY (NXG)	2,0000	-4,76%	2,0000	2,0000	2,0000	450	900	15:44
NOCTILUCA (NCL)	93,6000	0,43%	95,8000	95,8000	92,2000	2 526	236 899	15:10
NOVATURAS (NTU)	(6,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,0700	7,86%	1,0000	1,0800	1,0000	149 215	157 678	15:35
NOVITA (NVT)	110,0000	0,46%	110,0000	111,0000	110,0000	798	88 086	15:26
NTCAPITAL (NTC)	0,4980	-3,86%	0,5100	0,5100	0,4960	31 479	15 777	13:50
NTTSYSTEM (NTT)	8,9200	-3,46%	9,2400	9,2400	8,9200	6 426	57 716	15:20
ODLEWNIE (ODL)	9,3200	-3,32%	9,6200	9,7400	9,3200	3 236	30 718	15:40
ONDE (OND)	9,0000	0,00%	9,1000	9,1000	8,9000	13 338	120 282	15:26
ONESANO (ONO)	0,8600	-2,05%	0,8660	0,8660	0,8600	4 000	3 443	15:44
OPONEO.PL (OPN)	89,0000	0,00%	89,0000	89,6000	88,4000	12 706	1 130 552	15:30
OPTEAM (OPM)	3,2800	1,23%	3,2200	3,2800	3,2200	900	2 949	12:57
ORANGEPL (OPL)	9,6540	0,98%	9,5500	9,7260	9,5480	235 962	2 277 867	15:44
ORCOGROUP (OPG)	4,1000	-8,89%	4,1000	4,1000	4,1000	11	45	10:03
ORZBIALY (OBL)	(37,0000)	-	-	-	-	-	-	15:30
OTLOG (OTS)	12,4600	0,48%	12,4800	12,4800	12,4000	2 632	32 694	15:43
OTMUCHOW (OTM)	4,5200	-3,83%	4,7000	4,7000	4,5200	501	2 265	13:39
PANOVA (NVA)	15,6500	-1,57%	15,7000	15,7000	15,6500	206	3 224	12:17
PASSUS (PAS)	97,2000	4,52%	93,0000	97,8000	92,0000	5 273	504 456	15:41
PATENTUS (PAT)	3,1300	0,32%	3,1500	3,1500	3,0600	2 872	8 905	12:55
PBG	#0,0130	-27,78%	-	-	-	-	-	14:43
PBSFINANSE (PBF)	(0,6350)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,3400	-0,85%	2,3600	2,3800	2,3400	202 809	476 793	15:40
PCCROKITA (PCR)	66,0000	-0,45%	66,3000	66,4000	66,0000	9 123	604 604	15:43
PCFGROUP (PCF)	3,0050	0,50%	2,9850	3,0500	2,8500	140 207	412 018	15:44
PEKABEX (PBX)	12,1000	-3,59%	12,5500	12,6000	12,1000	2 763	34 207	15:43
PEKAO (PEO)	197,0000	0,10%	197,6000	198,3500	196,2000	265 754	52 456 555	15:44
PEPCO (PCO)	27,5600	2,15%	26,9800	27,8200	26,9800	606 542	16 744 953	15:44
PEPEES (PPS)	0,9200	0,00%	0,9200	0,9200	0,9200	2 468	2 271	15:44
PGE	8,6060	-2,67%	8,7500	8,8680	8,6000	2 094 727	18 280 669	15:44
PGFGROUP (PGV)	0,5060	-5,24%	0,5320	0,5340	0,5060	36 986	19 626	14:29
PHARMENA (PHR)	2,9600	-5,43%	3,0000	3,1000	2,8300	16 414	48 529	15:32
Reklama
PHN	9,9600	0,20%	9,9400	9,9600	9,7000	1 811	17 675	15:21	Reklama
PHOTON (PEN)	1,9150	1,86%	1,8800	1,9150	1,8800	10 609	20 064	15:39
PKNORLEN (PKN)	91,4400	-0,14%	91,5700	92,3600	91,3500	780 383	71 632 428	15:44
PKOBP (PKO)	77,6400	0,18%	78,0200	78,4200	77,3400	1 473 712	114 551 236	15:44
PKPCARGO (PKP)	12,2400	-8,72%	13,2300	13,3000	12,0300	1 181 114	14 566 040	15:44
PLAYWAY (PLW)	239,5000	-4,01%	249,0000	249,5000	238,0000	6 500	1 582 905	15:44
PLAZACNTR (PLZ)	2,4850	-4,05%	2,5750	2,5750	2,4100	9 578	23 378	13:54
PMPG (PGM)	1,6600	0,00%	1,7350	1,7350	1,6600	1 250	2 094	09:20
POLENERGIA (PEP)	56,2000	-2,09%	57,4000	57,8000	56,2000	1 500	85 100	15:19
POLICE (PCE)	8,0800	-0,25%	8,1000	8,1000	8,0800	523	4 232	15:36
POLIMEXMS (PXM)	6,0300	1,17%	5,9700	6,0600	5,9000	338 889	2 022 495	15:41
POLTREG (PTG)	25,9000	-3,00%	26,0000	26,5000	25,9000	1 624	42 227	13:23
POLWAX (PWX)	1,3000	-1,52%	1,3200	1,3300	1,2900	8 606	11 314	14:48
PRAGMAINK (PRI)	3,1600	0,00%	3,1600	3,1600	3,1600	10	32	09:06
PRIMAMODA (PMA)	#0,7600	-9,52%	-	-	-	-	-	15:30
PROCHEM (PRM)	21,4000	-1,38%	22,9000	22,9000	21,1000	1 201	25 525	13:42
PROJPRZEM (PJP)	14,3000	-1,38%	14,5000	14,5000	14,3000	29	415	14:51
PROTEKTOR (PRT)	1,1200	-2,61%	1,1300	1,1500	1,1100	32 469	36 554	15:36
PTWP (PTW)	134,0000	0,00%	134,0000	134,0000	134,0000	96	12 864	14:50
PULAWY (ZAP)	51,0000	0,39%	49,8000	51,0000	49,7000	135	6 824	14:46
PURE (PUR)	4,2900	-2,46%	4,3960	4,3960	4,0880	21 952	92 500	14:54
PZU	62,7400	0,90%	62,3400	63,1600	61,9400	685 112	43 015 545	15:44
QNATECHNO (QNA)	26,8000	-0,74%	27,6000	27,6000	26,0000	25	675	15:17
QUANTUM (QNT)	29,0000	1,40%	29,0000	29,0000	29,0000	104	3 016	15:30
QUERCUS (QRS)	13,0000	0,00%	13,0000	13,1000	13,0000	2 839	37 056	15:29
RAEN (RAE)	0,6100	1,67%	0,5940	0,6290	0,5940	157 832	96 264	15:44
RAFAMET (RAF)	49,0000	0,00%	49,0000	49,0000	49,0000	144	7 056	15:15
RAINBOW (RBW)	134,1000	0,75%	133,5000	134,5000	132,6000	19 224	2 571 685	15:44
RANKPROGR (RNK)	4,5000	-0,77%	4,5000	4,5000	4,5000	2 063	9 284	10:00
RAWLPLUG (RWL)	12,9500	-3,36%	13,4000	13,4000	12,9500	1 201	15 777	13:49
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0550	0,00%	-	-	-	-	-	11:36
REINO (RNC)	0,7900	-3,66%	0,8200	0,8200	0,7900	444	351	11:52
RELPOL (RLP)	5,0800	1,60%	4,9800	5,0800	4,9600	3 265	16 441	12:23
REMAK (RMK)	11,8000	0,85%	11,8000	11,8000	11,2500	390	4 591	12:04
RENDER (RND)	72,4000	-0,28%	72,6000	75,0000	72,4000	75	5 521	10:49
ROPCZYCE (RPC)	23,4000	0,00%	23,6000	23,6000	23,4000	91	2 133	15:20
RYVU (RVU)	29,0000	0,00%	29,3500	29,3500	27,8000	27 560	785 448	15:44
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	19,9500	-0,75%	19,9500	20,1000	19,9000	564	11 284	15:40
SANPL (SPL)	483,6000	0,33%	482,2000	490,7000	479,7000	134 789	65 407 652	15:44
SANTANDER (SAN)	39,5550	-0,99%	39,9500	39,9500	39,5550	75	2 994	11:38
SANWIL (SNW)	1,3900	6,92%	1,3000	1,4200	1,3000	17 963	23 847	15:43
SCPFL (SCP)	145,6000	-0,55%	146,4000	148,0000	145,0000	2 256	330 185	15:25
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	1	30	10:03
SEKO (SEK)	8,8000	3,53%	8,5800	8,8800	8,5600	15 895	138 844	15:42
SELENAFM (SEL)	41,0000	0,74%	40,9000	42,2000	40,9000	5 834	242 283	15:16
SELVITA (SLV)	45,9000	-3,16%	47,0000	47,8000	45,7000	16 839	786 194	15:41
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	15:30
SFINKS (SFS)	0,3890	-3,23%	0,4020	0,4020	0,3850	17 833	6 904	15:06
SHOPER (SHO)	48,8000	-1,61%	49,4000	49,7000	48,6000	3 161	155 133	15:35
SILVAIR-REGS (SVRS)	10,3000	-1,90%	10,6000	10,6000	10,3000	1 323	13 711	12:42
SILVANO (SFG)	4,8500	0,00%	4,8500	4,8500	4,8500	218	1 057	15:20
SIMFABRIC (SIM)	1,7520	-2,01%	1,7880	1,7880	1,7100	4 765	8 277	15:01
SKARBIEC (SKH)	31,2000	0,00%	31,5000	31,9000	31,0000	1 251	39 323	15:24
SKYLINE (SKL)	1,4400	2,13%	1,4300	1,4400	1,4300	1 666	2 389	11:14
SNIEZKA (SKA)	81,8000	0,74%	81,6000	81,8000	79,4000	143	11 494	15:42
SOHODEV (SHD)	0,4060	0,00%	0,4060	0,4060	0,4060	169	69	15:30
SONEL (SON)	15,4500	-0,32%	15,5000	15,5000	15,4500	47	726	10:35
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	554,0000	1,09%	550,0000	564,0000	550,0000	837	465 532	15:40
STALEXP (STX)	3,0650	-0,49%	3,0800	3,0900	3,0600	157 675	485 150	15:42
STALPROD (STP)	247,0000	0,00%	248,0000	248,0000	243,0000	133	32 783	13:24
STALPROFI (STF)	8,0000	0,25%	7,9800	8,0000	7,9400	2 380	18 982	15:05
STAPORKOW (ZUK)	4,6800	13,04%	4,1400	4,6800	4,1400	30 896	136 396	15:44
STARHEDGE (SHG)	0,2620	0,77%	0,2840	0,2840	0,2620	1 000	273	15:30
SUNEX (SNX)	4,1400	1,97%	4,1950	4,1950	4,0150	7 169	29 750	15:15
SYGNITY (SGN)	99,0000	1,02%	99,6000	100,0000	98,0000	1 879	186 995	15:12
SYNEKTIK (SNT)	272,8000	-1,80%	278,0000	280,0000	270,6000	9 154	2 510 149	15:44
Reklama
TALEX (TLX)	19,6000	0,00%	19,5000	19,6000	19,2000	363	6 994	10:09	Reklama
TARCZYNSKI (TAR)	122,5000	2,94%	121,5000	122,5000	119,5000	175	21 342	15:33
TATRY (TMR)	86,5000	-1,70%	86,5000	86,5000	86,5000	1	87	10:22
TAURONPE (TPE)	8,4620	-3,78%	8,7920	8,8600	8,4400	2 222 015	19 305 349	15:44
TBULL (TBL)	3,6000	0,00%	3,6000	3,6000	3,6000	83	299	15:30
TENDERHUT (THG)	6,1800	0,32%	6,1800	6,2400	6,1600	300	1 856	15:13
TERMOREX (TRR)	0,6850	0,74%	0,6850	0,6850	0,6850	100	69	09:00
TESGAS (TSG)	2,4900	-0,40%	2,4600	2,4900	2,4200	3 287	8 097	13:50
TEXT (TXT)	40,1000	-3,09%	41,2200	41,3000	40,0600	67 267	2 713 820	15:44
TORPOL (TOR)	60,2000	0,84%	59,0000	61,4000	58,8000	6 798	410 821	15:39
TOWERINV (TOW)	#0,0360	-98,47%	-	-	-	-	-	15:30
TOYA (TOA)	9,7100	-0,41%	9,7000	9,7500	9,6000	22 167	214 189	15:42
TRAKCJA (TRK)	3,0250	-2,10%	3,0800	3,0900	3,0150	75 353	229 517	15:42
TRANSPOL (TRN)	3,8300	0,00%	3,8300	3,8300	3,8300	6	23	11:10
TRITON (TRI)	(3,5600)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	89,7000	0,56%	88,5000	91,6000	88,5000	8 828	796 567	15:44
ULMA (ULM)	58,5000	0,00%	58,5000	58,5000	58,5000	1	59	09:00
ULTGAMES (ULG)	12,1000	-3,20%	12,5000	12,5000	12,1000	3 583	43 698	15:38
UNFOLD (UNF)	1,4900	-3,87%	1,5500	1,5500	1,4900	125	192	14:52
UNIBEP (UNI)	13,0500	-5,78%	13,6000	13,7500	13,0500	15 064	200 405	15:39
UNICREDIT (UCG)	(279,0000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	6,8000	-2,30%	6,9600	6,9600	6,8000	1 408	9 667	15:17
UNIMOT (UNT)	133,0000	1,22%	132,0000	134,2000	132,0000	3 602	480 462	15:43
URTESTE (URT)	35,2000	0,57%	35,7000	36,1000	35,2000	228	8 183	15:31
VERCOM (VRC)	121,8000	-1,62%	123,0000	123,8000	120,6000	846	103 273	15:28
VIGOPHOTN (VGO)	462,0000	-0,22%	463,0000	469,0000	459,0000	383	177 244	13:51
VINDEXUS (VIN)	12,2000	0,00%	12,3000	12,3000	12,1000	2 009	24 665	15:29
VISTAL (VTL)	#0,0985	-83,58%	-	-	-	-	-	15:30
VIVID (VVD)	0,8400	0,96%	0,8380	0,8620	0,8380	17 295	14 737	15:16
VOTUM (VOT)	47,1500	1,62%	46,5000	47,2000	46,4000	8 484	397 754	15:41
VOXEL (VOX)	132,0000	-1,20%	133,8000	134,6000	132,0000	2 154	287 343	15:25
VRG	4,9900	-0,20%	4,9300	5,0800	4,9300	29 263	147 048	15:25
WARIMPEX (WXF)	2,4600	2,93%	2,3900	2,4600	2,3300	40 871	99 370	15:16
WASKO (WAS)	1,7000	-0,29%	1,7050	1,7050	1,6900	270	458	14:27
WAWEL (WWL)	688,0000	0,00%	688,0000	698,0000	688,0000	31	21 442	14:56
WIELTON (WLT)	5,9400	-2,14%	6,0500	6,0500	5,9300	58 485	350 189	15:41
WIKANA (WIK)	7,3500	0,68%	7,0500	7,3500	7,0500	1 131	7 985	15:22
WIRTUALNA (WPL)	61,3000	0,00%	61,7000	62,1000	60,6000	26 590	1 629 210	15:44
WITTCHEN (WTN)	16,0200	-0,50%	16,0000	16,1600	15,9800	9 893	158 513	15:35
XPLUS (XPL)	2,3500	2,62%	2,2500	2,4000	2,2300	6 163	14 236	15:27
XTPL (XTP)	78,3000	-3,93%	81,6000	81,9000	77,8000	2 111	166 500	15:01
XTRADEBDM (XTB)	69,2600	0,09%	70,2400	70,2400	68,5800	144 006	9 951 814	15:44
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	22,0300	-2,48%	22,5900	22,8700	21,9800	1 311 611	29 245 147	15:44
ZAMET (ZMT)	0,7440	0,54%	0,7400	0,7440	0,7280	24 838	18 326	15:27
ZEPAK (ZEP)	18,5600	-4,13%	19,3000	19,3000	18,4200	40 358	759 122	15:39
ZREMB (ZRE)	8,5300	-0,12%	8,6900	8,7500	8,5300	8 007	68 805	15:44
ZUE	10,7500	0,47%	10,4500	10,7500	10,4000	1 948	20 358	15:18

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.