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	107 901,19	-0,91%	109 102,24	109 102,24	107 649,86	108 896,66	1 003 473 966	14:45
WIG20	2 946,06	-1,21%	2 984,54	2 990,05	2 942,23	2 982,18	865 712 857	15:00
WIG30	3 796,64	-1,20%	3 850,49	3 852,12	3 792,25	3 842,76	928 344 780	15:00
mWIG40	7 995,32	-0,68%	8 057,19	8 076,16	7 977,15	8 049,75	114 862 695	14:45
sWIG80	29 262,11	-0,31%	29 411,25	29 439,75	29 250,78	29 352,70	38 604 661	14:45
WIG-BANKI	17 859,48	-0,67%	18 031,31	18 086,58	17 762,62	17 979,96	267 664 616	14:45
WIG-BUDOW	8 299,98	-0,54%	8 364,76	8 382,18	8 281,51	8 345,45	17 761 280	14:45
WIG-CHEMIA	8 041,84	-0,71%	8 097,96	8 109,96	8 038,96	8 099,47	1 965 702	14:45
WIG-ENERG	4 426,54	-0,76%	4 449,47	4 449,47	4 384,52	4 460,51	23 986 250	14:45
WIG-INFO	9 909,63	0,07%	9 923,86	10 009,00	9 892,24	9 902,58	22 775 922	14:45
WIG-MEDIA	6 908,95	-2,27%	7 099,61	7 170,35	6 876,74	7 069,31	10 808 971	14:45
WIG-NRCHOM	5 491,16	-0,09%	5 513,86	5 527,20	5 467,22	5 496,01	1 376 853	14:45
WIG-PALIWA	9 197,94	-0,86%	9 275,30	9 275,30	9 156,54	9 277,36	76 081 081	14:45
WIG-Poland	112 923,73	-0,74%	112 923,73	112 923,73	112 923,73	113 766,68	966 324 735	11:15
WIG-SPOZYW	2 903,58	-0,38%	2 913,30	2 925,14	2 902,63	2 914,79	351 908	14:45
WIG20lev	600,94	-2,17%	615,12	617,39	597,69	614,24	839 163 775	14:45
WIG20short	2 865,20	1,10%	2 832,48	2 872,69	2 827,24	2 833,96	839 163 775	14:45
GPWB-B1Y3Y	1 268,68	0,03%	1 268,68	1 268,68	1 268,68	1 268,29	-	10:15
GPWB-B1Y4Y	1 272,75	0,03%	1 272,75	1 272,75	1 272,75	1 272,36	-	10:15
GPWB-B1Y5Y	1 277,32	0,02%	1 277,32	1 277,32	1 277,32	1 277,04	-	10:15
GPWB-B3Y5Y	1 288,60	0,01%	1 288,60	1 288,60	1 288,60	1 288,41	-	10:15
GPWB-B5Y	1 283,25	-0,01%	1 283,25	1 283,25	1 283,25	1 283,36	-	10:15
GPWB-BWZ	1 276,24	0,04%	1 276,24	1 276,24	1 276,24	1 275,68	-	10:15
INNOVATOR	1 737,28	-0,50%	1 737,28	1 737,28	1 737,28	1 746,04	137 872 551	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	115 059 995	11:00
mWIG40TR	12 410,65	-0,68%	12 506,68	12 536,14	12 382,45	12 495,13	114 862 695	14:45
mWIG40TRlv	19 535,45	-1,36%	19 839,88	19 933,27	19 446,05	19 805,66	114 862 695	14:45
mWIG40TRsh	2 332,88	0,70%	2 315,08	2 338,11	2 309,62	2 316,66	114 862 695	14:45
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	38 720 669	11:00
sWIG80TR	45 334,74	-0,31%	45 565,80	45 609,95	45 317,19	45 475,08	38 604 661	14:45
WIG140	2 092,89	-0,93%	2 116,62	2 116,62	2 087,90	2 112,60	992 631 131	14:45
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	842 911 294	11:00
WIG20TR	6 338,51	-1,08%	6 410,92	6 424,33	6 321,57	6 407,42	839 163 775	14:45
WIG20TRlev	5 526,54	-2,16%	5 654,21	5 677,85	5 496,67	5 648,71	839 163 775	14:45
WIG20TRsht	2 680,65	1,10%	2 650,68	2 687,66	2 645,14	2 651,50	839 163 775	14:45
WIG30TR	8 023,16	-1,04%	8 123,70	8 127,14	8 000,82	8 107,39	899 708 234	14:45
WIG-CEE	2 453,92	-0,21%	2 453,92	2 453,92	2 453,92	2 459,14	365 807	11:15
WIGdiv	2 368,84	-0,42%	2 383,21	2 388,31	2 364,82	2 378,92	139 268 021	14:45
WIGdivplus	2 209,32	-0,62%	2 227,32	2 229,03	2 203,04	2 223,11	346 566 550	14:45
WIG.GAMES	17 570,07	-0,14%	17 614,72	17 662,32	17 527,32	17 594,28	14 571 730	14:45
WIG-GORNIC	4 273,15	-3,68%	4 319,82	4 355,27	4 255,69	4 436,18	143 325 309	14:45
WIG-GRY	21 649,40	-0,74%	21 828,58	21 895,29	21 630,31	21 810,29	17 515 311	14:45
WIGind	17 178,71	-0,68%	17 340,65	17 340,65	17 147,94	17 296,70	15 635 172	14:45
WIG-LEKI	3 426,13	-0,26%	3 444,14	3 447,97	3 412,62	3 435,18	668 297	14:45
WIGmed	19 467,00	-0,54%	19 616,52	19 616,52	19 416,33	19 573,01	24 871 569	14:45
WIG-MOTO	8 427,80	-0,43%	8 495,38	8 495,38	8 401,71	8 463,98	1 757 094	14:45
WIG.MS-BAS	17 237,42	-2,12%	17 449,29	17 457,04	17 172,22	17 611,29	165 513 325	14:45
WIG.MS-ECM	8 868,26	-1,68%	9 076,11	9 113,04	8 868,26	9 019,80	243 100 729	14:45
WIG.MS-FIN	21 290,78	-0,35%	21 375,55	21 535,45	21 175,39	21 365,74	267 773 477	14:45
WIG-ODZIEZ	12 048,42	-1,13%	12 271,83	12 271,83	12 026,76	12 186,23	63 207 239	14:45
WIGtechTR	18 423,39	-0,05%	18 462,83	18 513,49	18 398,53	18 432,00	56 450 719	14:45
WIG-Ukrain	527,15	-1,26%	527,15	527,15	527,15	533,86	274 031	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4900	-0,40%	2,4800	2,4900	2,4500	1 867	4 633	12:36	Reklama
08OCTAVA (08N)	(0,7400)	-	-	-	-	-	-	11:30
11BIT (11B)	188,1000	0,05%	188,4000	188,7000	188,0000	5 908	1 111 092	14:44
3RGAMES (3RG)	0,9300	-2,72%	0,9740	0,9880	0,8800	308 690	287 097	14:43
4MASS (4MS)	4,6100	0,22%	4,6000	4,6400	4,5400	6 704	30 542	14:07
ABPL (ABE)	94,2000	-0,32%	94,1000	95,0000	92,8000	6 646	619 777	14:01
ACAUTOGAZ (ACG)	26,5000	-0,38%	26,5000	27,0000	26,3000	1 355	36 070	14:34
ACTION (ACT)	26,3500	0,57%	26,2000	26,7000	26,0000	4 070	107 239	14:04
ADIUVO (ADV)	0,8460	0,71%	0,8400	0,8500	0,8220	13 833	11 521	14:21
AGORA (AGO)	9,1400	-1,72%	9,2800	9,2800	9,1400	23 469	214 541	13:24
AGROTON (AGT)	4,9600	-3,50%	5,1600	5,1600	4,9000	1 165	5 820	12:43
AIGAMES (ALG)	0,9060	-0,22%	0,8940	0,9080	0,8920	1 146	1 025	14:16
AILLERON (ALL)	19,9600	-2,63%	20,5500	20,5500	19,8000	2 374	47 459	14:43
AIRWAY (AWM)	0,4360	1,51%	0,4205	0,4360	0,4200	335 818	144 590	14:38
ALIOR (ALR)	101,6000	-0,83%	103,0000	104,1500	101,2000	153 822	15 804 597	14:45
ALLEGRO (ALE)	36,9600	-2,09%	37,7200	38,4400	36,8600	4 116 196	155 610 694	14:45
ALTA (AAT)	2,1000	-1,41%	2,0800	2,1200	2,0800	2 636	5 541	12:47
ALTUSTFI (ALI)	1,8600	0,00%	1,8700	1,8800	1,8600	2 801	5 224	14:18
AMBRA (AMB)	21,2000	0,95%	21,0000	21,3500	21,0000	2 620	55 405	14:11
AMICA (AMC)	58,0000	-1,53%	59,0000	59,0000	58,0000	175	10 260	14:01
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	11:30
AMREST (EAT)	14,4400	-1,37%	14,7600	14,7600	14,3800	59 509	863 811	14:45
ANSWEAR (ANR)	28,3000	1,07%	28,0500	28,6000	28,0000	2 825	80 184	14:13
APATOR (APT)	21,5000	-1,38%	22,0000	22,2500	21,3500	18 998	414 481	14:42
APLISENS (APN)	18,8000	-1,05%	18,6000	18,8000	18,6000	56	1 053	14:31
APSENERGY (APE)	2,9000	-3,33%	3,0000	3,0000	2,9000	4 384	12 813	14:36
ARCHICOM (ARH)	48,7000	-2,99%	49,5000	49,8000	48,7000	1 576	77 975	12:26
ARCTIC (ATC)	11,4000	-0,52%	11,4800	11,5600	11,2600	12 870	146 679	14:30
ARLEN (ARL)	39,2300	1,42%	38,6800	39,4900	38,6800	52 728	2 063 280	14:43
ARTIFEX (ART)	15,4000	0,00%	15,3800	15,4000	15,3000	863	13 279	14:22
ASBIS (ASB)	27,3800	-1,23%	27,7200	27,9800	27,2600	38 854	1 070 580	14:43
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:02
ASSECOBS (ABS)	88,8000	0,91%	88,0000	89,0000	88,0000	439	38 899	13:30
ASSECOPOL (ACP)	204,4000	-0,49%	205,4000	207,6000	203,4000	34 064	6 980 321	14:45
ASSECOSEE (ASE)	76,9000	1,72%	76,5000	77,0000	75,6000	933	71 733	14:34
ASTARTA (AST)	47,7500	-0,52%	48,2000	48,2500	47,7500	1 096	52 677	14:14
ATAL (1AT)	55,1000	-0,18%	55,6000	56,2000	54,7000	3 658	202 172	14:44
ATENDE (ATD)	3,2400	0,00%	3,2400	3,2400	3,2000	3 799	12 169	12:24
ATLANTAPL (ATP)	16,9500	3,35%	16,9500	16,9500	16,9500	263	4 458	14:21
ATLANTIS (ATS)	2,1600	-0,92%	2,1700	2,1700	2,1600	1 090	2 360	13:42
ATMGRUPA (ATG)	3,8400	-0,26%	3,8500	3,8500	3,7900	7 766	29 495	14:30
ATREM (ATR)	43,0000	-2,49%	44,4000	44,5000	42,6000	3 972	170 442	14:39
AUTOPARTN (APR)	20,0000	-1,96%	20,4000	20,6000	19,8800	57 359	1 152 948	14:45
BBIDEV (BBD)	5,3500	-2,73%	5,5000	5,5000	5,3500	776	4 201	10:01
BENEFIT (BFT)	3 410,0000	-0,15%	3 435,0000	3 440,0000	3 375,0000	1 641	5 579 690	14:29
BEST (BST)	(26,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,3500	1,90%	5,3500	5,3500	5,2000	4 873	25 923	11:33
BIGCHEESE (BCS)	14,7800	-0,40%	15,0000	15,0000	14,5400	8 741	129 270	14:20
BIOCELTIX (BCX)	106,4000	-0,56%	107,0000	109,0000	105,0000	3 152	333 761	14:29
BIOMAXIMA (BMX)	13,5000	0,00%	13,4000	13,5000	13,4000	1 389	18 663	13:28
BIOMEDLUB (BML)	4,9000	-0,41%	4,9200	5,0000	4,9000	82 409	407 404	14:28
BIOPLANET (BIP)	17,0000	1,49%	16,9000	17,2000	16,9000	331	5 626	13:55
BIOTON (BIO)	4,5300	-2,58%	4,6100	4,6500	4,5300	22 966	105 406	13:40
BLOOBER (BLO)	30,6000	4,08%	29,6000	30,8000	29,5500	16 339	491 559	14:35
BNPPPL (BNP)	104,0000	0,00%	105,0000	105,0000	103,5000	6 452	671 070	14:45
BOGDANKA (LWB)	24,0000	-1,23%	24,3000	24,3500	23,9000	16 621	399 088	14:41
BOOMBIT (BBT)	6,7600	-2,03%	6,8600	6,8600	6,7600	1 460	9 930	14:28
BORYSZEW (BRS)	6,0200	-2,27%	6,1200	6,1200	6,0200	18 240	110 494	14:44
BOS	10,3400	-1,15%	10,3000	10,4800	10,3000	2 270	23 508	14:43
BOWIM (BOW)	4,4000	1,15%	4,3800	4,4500	4,3800	6 981	30 688	14:44
BRAND24 (B24)	57,0000	-0,70%	57,4000	58,0000	57,0000	140	8 035	12:21
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	563,0000	-0,42%	567,8000	569,4000	561,4000	23 821	13 451 400	14:45
BUMECH (BMC)	10,4000	21,64%	8,6000	10,4000	8,6000	207 885	1 968 090	14:45
CAPITAL (CPA)	0,1950	0,00%	0,1950	0,1950	0,1950	8 500	1 658	13:16
CAPITEA (CAP)	0,4405	-2,97%	0,4480	0,4515	0,4380	82 301	36 367	13:37
CAPTORTX (CTX)	44,0000	-2,22%	43,6000	45,3000	42,6000	6 627	290 996	14:34
CASPAR (CSR)	4,0000	2,04%	4,0000	4,0000	4,0000	2	8	09:00
CAVATINA (CAV)	14,6000	1,74%	14,2000	14,6000	14,2000	140	2 007	11:42
CCC	194,0000	-1,55%	197,8500	198,8500	193,4000	116 255	22 650 628	14:45
Reklama
CCENERGY (CCE)	#0,3180	6,00%	-	-	-	-	-	12:11	Reklama
CDPROJEKT (CDR)	252,2000	-0,83%	254,3000	255,5000	251,5000	47 755	12 084 374	14:45
CDRL (CDL)	10,1000	3,59%	10,1000	10,1000	10,1000	20	202	13:49
CELTIC (CPD)	6,4800	2,86%	6,2000	6,5800	6,2000	11 403	72 455	14:28
CEZ	216,0000	0,47%	215,0000	216,0000	215,0000	41	8 827	12:47
CFI	0,1530	0,66%	0,1530	0,1530	0,1530	1 071	164	13:25
CIGAMES (CIG)	2,8500	-1,04%	2,8900	2,8950	2,8000	158 307	448 330	14:32
CITYSERV (CTS)	5,7000	0,88%	5,7000	5,7000	5,7000	45	257	14:44
CLNPHARMA (CLN)	23,7000	0,64%	23,8000	23,8000	23,4500	2 256	53 067	14:01
CLOUD (CLD)	48,6000	0,41%	48,6000	48,6000	48,0000	233	11 206	13:59
COALENERG (CLE)	2,4400	-1,21%	2,4700	2,5200	2,4000	51 057	125 964	14:40
COGNOR (COG)	6,9900	-0,71%	7,0300	7,0600	6,9750	17 425	122 062	14:37
COLUMBUS (CLC)	6,8000	1,64%	6,6600	6,8900	6,6600	24 432	166 522	14:45
COMP (CMP)	257,0000	-2,28%	262,0000	265,0000	257,0000	645	167 728	14:45
COMPERIA (CPL)	4,6000	0,00%	4,6000	4,6000	4,6000	3 497	16 086	14:23
COMPREMUM (CPR)	0,9100	0,44%	0,9060	0,9280	0,9060	11 711	10 729	13:48
CORMAY (CRM)	0,5000	0,00%	0,4960	0,5080	0,4900	27 143	13 488	12:32
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	500,0000	0,00%	500,0000	506,0000	490,0000	1 327	663 171	14:45
CREOTECH (CRI)	292,5000	-2,01%	297,5000	297,5000	291,0000	956	280 483	14:44
CYBERFLKS (CBF)	183,0000	1,67%	180,0000	184,8000	178,2000	20 143	3 654 300	14:38
CYFRPLSAT (CPS)	15,0400	-0,56%	15,1350	15,1900	15,0000	400 604	6 029 598	14:45
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	11:30
DADELO (DAD)	48,1000	-1,43%	48,8000	49,0000	48,1000	3 689	179 267	14:36
DATAWALK (DAT)	108,9800	4,99%	104,7800	110,0000	103,8200	10 728	1 149 823	14:37
DBENERGY (DBE)	11,1500	-3,88%	11,5500	11,5500	11,1000	151	1 690	11:39
DEBICA (DBC)	83,5000	0,00%	83,6000	83,6000	83,0000	364	30 367	14:16
DECORA (DCR)	70,8000	0,57%	70,6000	71,8000	70,2000	832	58 829	14:36
DEKPOL (DEK)	69,6000	-0,57%	70,2000	71,4000	69,0000	337	23 551	14:29
DELKO (DEL)	6,7800	0,00%	6,7800	6,8000	6,7800	424	2 878	13:04
DEVELIA (DVL)	8,2900	0,36%	8,2300	8,3700	8,2100	20 259	167 646	14:43
DGA	19,2000	-2,29%	18,9000	19,6500	18,9000	615	11 867	11:34
DIAG (DIA)	181,6000	0,55%	181,6000	185,8500	179,7500	93 870	17 123 005	14:45
DIGITANET (DIG)	84,8000	0,12%	84,7000	84,9000	84,1000	1 533	129 763	14:43
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	49,2500	-1,89%	50,7000	51,2000	49,2100	779 952	38 838 471	14:45
DMGROUP (DMG)	3,7100	0,27%	3,7100	3,7400	3,7100	3 330	12 422	09:07
DOMDEV (DOM)	234,5000	-0,64%	233,0000	236,5000	233,0000	220	51 696	14:45
DRAGOENT (DGE)	21,0000	-4,55%	22,0000	22,0000	21,0000	291	6 212	14:35
ECBSA (ECB)	32,6000	-2,40%	32,6500	33,2500	32,5000	612	20 003	14:17
ECHO (ECH)	5,3000	-0,75%	5,3400	5,4600	5,3000	2 238	11 998	13:56
EDINVEST (EDI)	6,7000	-2,90%	6,8800	6,8800	6,6600	2 366	15 872	14:21
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	13:46
ELEKTROTI (ELT)	51,3000	-0,77%	52,0000	52,4000	50,6000	7 016	359 706	14:35
ELKOP (EKP)	2,4300	1,67%	2,3900	2,4700	2,3100	8 539	20 133	13:44
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,8000	1,45%	-	-	-	-	-	14:20
ENEA (ENA)	19,0500	-0,78%	19,2000	19,2200	18,9000	69 675	1 328 026	14:45
ENELMED (ENE)	19,9000	2,05%	20,0000	20,0000	19,9000	49	975	11:15
ENERGA (ENG)	12,6400	-0,63%	12,6200	12,7200	12,6200	8 913	112 956	14:12
ENERGOINS (ENI)	2,2400	-0,44%	2,2400	2,3300	2,2400	7 826	17 900	14:41
ENTER (ENT)	55,2000	1,47%	54,1000	55,3000	54,1000	9 096	497 820	14:36
EQUNICO (EQU)	0,7760	2,11%	0,7320	0,7760	0,7320	13 051	9 908	13:11
ERBUD (ERB)	33,9500	0,44%	33,8000	34,0000	33,6000	1 211	40 917	14:37
ERG	(48,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	38,0000	-1,81%	38,6000	38,8000	37,5000	2 746	104 921	14:24
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,4600	3,72%	4,5400	4,7400	4,4600	231 065	1 063 186	14:43
EUROCASH (EUR)	8,0950	-2,23%	8,2500	8,2850	8,0400	147 535	1 196 599	14:45
EUROHOLD (EHG)	(2,8200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,6000	0,00%	23,7000	23,9000	23,6000	882	20 930	14:36
FABRITY (FAB)	28,4000	0,00%	28,4000	28,4000	28,4000	375	10 650	12:56
FASING (FSG)	12,1000	0,00%	12,1000	12,1000	12,1000	87	1 053	13:41
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,6500	1,20%	12,6500	12,6500	12,6500	2	25	09:00
FERRO (FRO)	34,5000	0,00%	34,5000	35,0000	34,0000	54 329	1 867 449	14:29
FMG	119,5000	-0,83%	118,5000	120,0000	115,5000	57	6 783	11:11
FON	#0,7500	0,00%	-	-	-	-	-	14:07
FORTE SA (FTE)	28,0000	1,45%	28,2000	28,5000	27,8000	639	18 037	14:14
Reklama
GAMEOPS (GOP)	14,8000	2,07%	14,7200	15,1000	14,6200	3 261	47 986	14:43	Reklama
GAMFACTOR (GIF)	6,7600	-1,46%	6,7000	6,8800	6,6800	6 056	40 831	14:16
GENOMTEC (GMT)	6,8400	0,88%	6,8500	6,9000	6,7800	668	4 573	14:45
GETIN (GTN)	0,5420	0,18%	0,5480	0,5500	0,5340	347 066	188 257	14:43
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(24,7000)	-	-	-	-	-	-	09:00
GPW	53,4000	-0,74%	53,8000	54,1000	53,1500	35 603	1 906 850	14:45
GREENX (GRX)	1,8370	-2,29%	1,8800	1,8800	1,8320	204 651	378 370	14:45
GRENEVIA (GEA)	2,6650	-0,56%	2,6600	2,6950	2,6550	4 021	10 706	14:22
GRODNO (GRN)	11,7000	0,43%	11,6500	11,8500	11,3000	14 641	169 812	14:22
GRUPAAZOTY (ATT)	18,7900	-1,11%	19,0000	19,0600	18,7900	100 251	1 891 368	14:45
GRUPRACUJ (GPP)	64,2000	-0,77%	65,5000	65,5000	63,8000	1 737	111 672	14:34
GTC	4,2500	0,00%	4,2400	4,2500	4,2300	600	2 539	14:22
HANDLOWY (BHW)	109,8000	0,00%	110,0000	110,4000	108,6000	22 095	2 413 362	14:43
HARPER (HRP)	6,1400	0,66%	6,1400	6,1600	6,1400	330	2 027	12:15
HELIO (HEL)	26,3000	0,00%	26,9000	27,0000	26,3000	37	993	10:41
HERKULES (HRS)	1,3150	-0,38%	1,3250	1,3250	1,2700	20 690	27 026	14:44
HUUUGE-S144 (HUGE)	19,3800	1,25%	19,1000	19,4400	19,0400	8 878	170 653	14:38
HYDROTOR (HDR)	20,8000	2,46%	20,2000	20,8000	20,0000	278	5 671	12:09
IALBGR (IAG)	0,2750	0,00%	0,2750	0,2750	0,2750	2 500	688	11:30
IBSM (IBS)	69,8000	-3,32%	72,2000	72,2000	69,8000	53	3 738	14:31
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	1 816	999	10:33
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:38
IFIRMA (IFI)	28,6000	0,53%	28,4500	29,5000	28,2000	903	26 290	14:38
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	25,9000	-3,00%	27,0000	27,0000	25,8000	1 609	42 524	13:20
IMMOBILE (GKI)	3,4700	-1,70%	3,4800	3,4800	3,3500	361	1 252	13:13
IMPERIO (IMP)	1,3500	3,05%	1,3100	1,3500	1,3100	9 033	11 837	10:25
IMS	3,4700	-1,42%	3,4500	3,5200	3,4000	7 260	25 205	14:44
INC	1,9400	-0,51%	1,9800	1,9900	1,9400	7 573	14 899	13:37
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	331,5000	-1,34%	336,0000	338,5000	328,0000	10 028	3 335 602	14:44
INPRO (INP)	7,1000	-0,70%	7,0500	7,1000	6,9500	1 909	13 438	14:24
INSTALKRK (INK)	40,8000	-0,24%	41,0000	41,0000	40,7000	926	37 870	13:39
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2900	2,23%	2,3200	2,3200	2,1600	1 476	3 285	14:13
INTERCARS (CAR)	566,0000	0,00%	567,0000	567,0000	564,0000	994	562 812	14:13
INTERSPPL (IPO)	0,6140	10,04%	0,5500	0,6360	0,4700	2 247 473	1 221 138	14:44
INTROL (INL)	7,4400	-0,53%	7,4800	7,5400	7,4400	1 088	8 163	14:28
IPOPEMA (IPE)	2,9300	0,00%	2,9700	2,9900	2,9300	986	2 899	12:26
IZOBLOK (IZB)	#27,0000	0,00%	-	-	-	-	-	12:49
IZOLACJA (IZO)	3,6700	-4,68%	3,7500	3,7500	3,6600	8 406	31 134	11:54
IZOSTAL (IZS)	2,8600	-1,04%	2,9200	2,9200	2,8400	41 990	119 999	14:21
JRH	4,9300	0,82%	4,9000	4,9400	4,9000	561	2 759	12:07
JSW	23,5700	-4,57%	24,7000	24,7000	23,4300	515 826	12 343 894	14:44
JWWINVEST (JWW)	3,0200	-1,63%	3,0200	3,0200	2,9700	3 450	10 288	12:02
KCI	0,9100	0,89%	0,9000	0,9180	0,9000	9 770	8 940	13:28
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	19,0000	2,70%	18,5000	19,0200	18,2000	33 334	621 479	14:40
KETY (KTY)	873,0000	-3,05%	902,5000	908,0000	870,0000	8 481	7 464 616	14:45
KGHM (KGH)	128,2500	-3,82%	130,6000	130,9500	127,4000	1 012 202	130 396 727	14:45
KGL	13,9000	-0,71%	14,1000	14,1000	13,5000	1 609	21 880	13:54
KINOPOL (KPL)	17,9500	0,56%	18,0000	18,0000	17,8000	2 548	45 578	13:56
KOGENERA (KGN)	61,5000	0,00%	61,7000	62,5000	61,5000	1 948	120 273	14:37
KOMPAP (KMP)	26,2000	-4,38%	26,2000	26,8000	26,2000	255	6 701	11:11
KOMPUTRON (KOM)	5,5600	-0,36%	5,5000	5,6400	5,4000	5 989	32 951	13:38
KPPD (KPD)	(30,6000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9200	0,00%	0,9200	0,9200	0,9200	600	552	14:27
KRKA (KRK)	846,0000	-0,47%	848,0000	848,0000	846,0000	50	42 318	14:09
KRUK (KRU)	414,0000	-0,55%	416,4000	417,0000	411,2000	13 898	5 757 230	14:45
KRVITAMIN (KVT)	9,9000	-0,80%	9,9800	9,9800	9,9000	2 250	22 291	12:34
KSGAGRO (KSG)	2,8100	-4,10%	2,9300	2,9300	2,8100	11 195	32 052	14:35
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:33
LARQ (LRQ)	1,6450	0,00%	1,6450	1,6450	1,6450	1	2	09:00
LENA (LEN)	2,8000	0,00%	2,8300	2,8300	2,8000	1 176	3 300	11:06
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	2 510	19 501	14:26
LESS (LES)	0,2580	7,50%	0,2580	0,3000	0,2500	1 333 614	376 465	14:41
LIBET (LBT)	1,5350	3,72%	1,4800	1,5600	1,4800	24 130	36 953	14:12
LOKUM (LKD)	22,3000	0,00%	21,7000	22,3000	21,7000	1 070	23 751	12:26
LPP	16 655,0000	-1,30%	16 910,0000	17 025,0000	16 655,0000	2 188	36 880 005	14:45
Reklama
LSISOFT (LSI)	27,0000	3,05%	26,0000	27,8000	26,0000	9 997	267 192	14:20	Reklama
LUBAWA (LBW)	8,9600	-0,28%	8,9900	9,0450	8,8600	104 561	935 459	14:45
MABION (MAB)	9,7000	0,21%	9,6000	9,7000	9,6000	4 562	44 061	14:38
MAKARONPL (MAK)	19,0200	-0,42%	19,2600	19,3200	18,8200	5 010	95 378	14:40
MANGATA (MGT)	65,0000	-1,22%	65,8000	65,8000	65,0000	29	1 887	13:34
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,6800	0,00%	7,6800	7,8000	7,5800	3 323	25 586	13:24
MAXCOM (MXC)	6,3000	1,61%	6,2000	6,3800	6,1400	3 142	19 322	10:45
MBANK (MBK)	866,4000	-2,26%	886,4000	892,0000	854,6000	14 746	12 778 052	14:45
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,6000	0,66%	30,5000	30,7000	30,3000	3 213	97 865	14:35
MDIENERGIA (MDI)	1,1000	0,00%	1,1000	1,1000	1,1000	86	95	11:27
MEDICALG (MDG)	33,7500	-3,57%	34,6000	34,9500	33,7500	19 820	676 284	14:45
MEDINICE (ICE)	7,8000	-0,89%	7,8900	7,8900	7,7400	3 174	24 789	14:34
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	32	202	11:30
MENNICA (MNC)	30,4000	-1,62%	30,4000	30,9000	30,4000	934	28 623	13:44
MERCATOR (MRC)	47,2000	-0,94%	47,6500	47,6500	47,0000	1 740	81 982	14:43
MERCOR (MCR)	25,5000	-2,67%	26,0000	26,0000	25,0000	1 787	45 296	12:58
MEXPOLSKA (MEX)	3,6700	-0,27%	3,6800	3,6800	3,6500	180	661	13:20
MFO	31,5000	-1,87%	32,1000	33,2000	31,5000	4 366	139 150	14:42
MILKILAND (MLK)	1,9600	-1,01%	1,9800	1,9800	1,9150	7 782	14 994	14:35
MILLENNIUM (MIL)	14,6300	-2,40%	14,9700	14,9700	14,4700	341 902	5 023 036	14:44
MIRACULUM (MIR)	0,8420	-1,41%	0,8540	0,8540	0,8420	254	216	10:35
MIRBUD (MRB)	13,8900	-1,49%	14,0200	14,1500	13,8100	44 214	616 503	14:45
MLPGROUP (MLG)	80,2000	0,00%	80,2000	80,2000	77,0000	176	13 617	14:00
MLSYSTEM (MLS)	16,2200	0,12%	16,0400	16,3200	16,0000	6 120	98 633	14:41
MOBRUK (MBR)	285,0000	-0,70%	287,0000	288,0000	282,0000	4 782	1 358 149	14:38
MOJ	(1,3700)	-	-	-	-	-	-	09:00
MOL	32,4600	-0,25%	32,0000	32,5000	32,0000	263	8 472	12:50
MOLECURE (MOC)	8,3800	-4,66%	8,8000	8,8000	8,3800	53 857	460 522	14:41
MONNARI (MON)	5,0800	0,00%	5,0200	5,0800	5,0200	2 079	10 520	12:59
MOSTALPLC (MSP)	15,2500	0,00%	15,3000	15,3000	15,2500	4	61	13:42
MOSTALWAR (MSW)	7,6800	-1,79%	7,7400	7,8800	7,5400	7 887	60 773	14:12
MOSTALZAB (MSZ)	6,2200	-0,48%	6,2700	6,2700	6,2000	16 144	100 643	14:19
MOVIEGAME (MOV)	13,3000	-3,06%	13,5000	13,7000	13,3000	1 689	22 586	14:39
MURAPOL (MUR)	40,1000	0,75%	39,8000	40,2000	39,7500	15 134	605 286	14:45
MUZA (MZA)	13,1000	0,00%	13,0000	13,1000	13,0000	585	7 618	11:36
MWTRADE (MWT)	3,4800	0,00%	3,4800	3,4800	3,4800	2	7	09:00
NANOGROUP (NNG)	2,6000	3,79%	2,5600	2,6450	2,5500	31 447	81 794	14:42
NEUCA (NEU)	665,0000	-0,15%	669,0000	669,0000	663,0000	285	189 760	14:33
NEWAG (NWG)	72,7000	-0,68%	73,7000	73,7000	72,2000	1 325	96 546	14:34
NEXITY (NXG)	(2,4600)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	100,0000	0,20%	99,8000	101,0000	99,4000	989	98 690	14:07
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3180	-0,15%	1,3120	1,3200	1,3000	14 862	19 441	14:08
NOVITA (NVT)	99,0000	0,00%	99,0000	99,0000	99,0000	6	594	09:37
NTCAPITAL (NTC)	0,6300	-1,25%	0,6400	0,6400	0,6260	12 161	7 661	11:45
NTTSYSTEM (NTT)	10,8500	-1,36%	11,1500	11,1500	10,8000	2 344	25 587	12:22
ODLEWNIE (ODL)	8,9800	-0,66%	9,0400	9,0400	8,9000	515	4 635	12:23
ONDE (OND)	10,1000	0,00%	10,1000	10,1200	9,9600	18 562	186 896	14:26
ONESANO (ONO)	0,8900	-0,89%	0,8880	0,9000	0,8800	18 797	16 793	14:39
OPONEO.PL (OPN)	92,0000	0,00%	92,0000	92,0000	91,4000	2 238	205 890	13:58
OPTEAM (OPM)	(3,8400)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	8,7980	-1,26%	8,9040	8,9400	8,7580	308 391	2 714 413	14:45
ORCOGROUP (OPG)	4,3200	-2,26%	4,3200	4,3200	4,3200	130	562	09:51
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	100	3 780	13:31
OTLOG (OTS)	14,4400	-0,14%	14,3000	14,7000	14,1400	1 335	19 104	14:11
OTMUCHOW (OTM)	5,0800	0,40%	5,0800	5,0800	5,0800	5	25	09:16
PAMAPOL (PMP)	2,5000	0,81%	2,4800	2,5200	2,4700	1 470	3 664	11:24
PANOVA (NVA)	15,9500	-0,31%	15,8000	15,9500	15,7000	933	14 685	14:24
PASSUS (PAS)	66,0000	3,13%	65,0000	66,0000	64,8000	4 882	318 497	14:23
PATENTUS (PAT)	3,7000	1,93%	3,5100	3,7200	3,5100	8 724	31 686	14:43
PBG	#0,0200	11,11%	-	-	-	-	-	13:41
PBSFINANSE (PBF)	0,4880	9,91%	0,4880	0,4880	0,4880	600	293	11:54
PCCEXOL (PCX)	2,5100	-1,95%	2,5500	2,5700	2,5100	6 927	17 526	13:47
PCCROKITA (PCR)	69,9000	0,72%	69,4000	69,9000	69,1000	998	69 434	14:45
PCFGROUP (PCF)	5,2100	-4,93%	5,4300	5,6700	5,2000	91 268	492 252	14:44
PEKABEX (PBX)	17,4000	0,00%	17,3500	17,4000	17,2000	206	3 565	14:11
PEKAO (PEO)	205,2000	0,34%	204,4000	207,6000	203,1000	579 788	119 217 986	14:45
PEPCO (PCO)	23,4400	0,69%	23,2600	23,8700	23,2600	1 654 309	39 101 660	14:45
Reklama
PEPEES (PPS)	0,9250	-3,14%	0,9600	0,9600	0,9200	20 929	19 437	13:08	Reklama
PGE	12,1050	-0,53%	12,1500	12,1700	11,9800	1 377 501	16 597 983	14:45
PGFGROUP (PGV)	0,4950	1,43%	0,4970	0,5380	0,4900	86 215	43 434	14:38
PHARMENA (PHR)	3,5200	0,00%	3,5600	3,5600	3,4500	736	2 554	14:31
PHN	9,9200	-0,60%	10,0000	10,0000	9,9200	224	2 222	12:46
PHOTON (PEN)	3,0400	-1,62%	3,0900	3,1300	3,0000	9 396	28 471	14:30
PKNORLEN (PKN)	83,9800	-0,87%	84,7200	85,0200	83,5900	909 209	76 350 196	14:45
PKOBP (PKO)	82,2800	-0,60%	82,7800	83,5400	82,0600	1 177 127	97 078 965	14:45
PKPCARGO (PKP)	15,4000	-1,22%	15,6000	15,7100	15,3200	52 581	812 432	14:45
PLAYWAY (PLW)	278,0000	0,00%	281,5000	282,0000	274,5000	2 174	602 601	14:45
PLAZACNTR (PLZ)	2,8300	1,43%	2,7800	2,8400	2,7150	18 046	50 525	13:41
PMPG (PGM)	2,2900	-0,43%	2,3200	2,3200	2,2100	3 058	6 765	11:24
POLENERGIA (PEP)	60,0000	-1,64%	59,6000	60,8000	59,6000	1 400	84 016	14:32
POLICE (PCE)	9,0400	0,00%	9,0400	9,0400	8,9200	586	5 265	13:56
POLIMEXMS (PXM)	4,6350	-1,90%	4,7100	4,7250	4,5900	127 206	590 870	14:45
POLTREG (PTG)	34,0000	4,62%	32,8000	36,0000	32,8000	6 828	237 218	14:38
POLWAX (PWX)	1,5600	-1,27%	1,5700	1,5900	1,5500	13 583	21 186	13:29
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,3000	-4,29%	23,3000	23,3000	22,3000	603	13 477	11:48
PROJPRZEM (PJP)	16,7000	0,00%	16,7000	16,7000	16,7000	37	618	14:12
PROTEKTOR (PRT)	1,1800	0,00%	1,1800	1,1800	1,1800	10 693	12 618	14:39
PTWP (PTW)	106,0000	0,00%	107,0000	107,0000	105,0000	154	16 279	13:44
PULAWY (ZAP)	50,0000	0,00%	50,0000	51,0000	50,0000	493	24 751	14:42
PURE (PUR)	6,4400	-19,30%	7,9500	8,0050	6,4400	272 937	1 958 140	14:45
PZU	63,0200	-0,76%	63,6000	63,6400	62,6400	310 969	19 625 460	14:45
QNATECHNO (QNA)	28,2000	1,81%	28,1000	28,2000	27,5000	892	24 804	14:32
QUANTUM (QNT)	27,4000	-2,14%	27,4000	27,4000	27,4000	60	1 644	11:30
QUERCUS (QRS)	10,8500	-3,98%	11,4500	11,4500	10,5000	25 452	273 971	14:28
RAEN (RAE)	0,3230	-4,44%	0,3300	0,3340	0,3230	80 550	26 289	14:42
RAFAMET (RAF)	64,0000	-6,57%	67,5000	67,5000	64,0000	970	64 056	14:45
RAINBOW (RBW)	130,0000	0,00%	130,8000	132,8000	129,2000	35 057	4 595 262	14:44
RANKPROGR (RNK)	4,8450	0,10%	4,8400	4,8450	4,7850	1 148	5 543	12:38
RAWLPLUG (RWL)	16,5000	1,23%	16,3000	16,5500	16,3000	220	3 599	09:52
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0690	-1,43%	-	-	-	-	-	08:30
REINO (RNC)	1,0000	0,50%	0,9950	1,0000	0,9950	859	859	09:20
RELPOL (RLP)	5,1200	-0,39%	5,1400	5,1600	5,1200	1 176	6 022	11:22
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	12,8500	35	451	12:27
RENDER (RND)	79,8000	1,01%	80,0000	80,4000	79,0000	383	30 645	14:32
ROPCZYCE (RPC)	27,1000	-0,73%	27,3000	27,5000	27,1000	1 735	47 181	14:23
RYVU (RVU)	30,6000	-0,97%	30,9000	31,1000	30,2000	14 876	456 034	14:41
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,3000	0,00%	23,5000	23,5000	23,3000	638	14 904	13:44
SANPL (SPL)	547,0000	-0,91%	550,0000	554,2000	543,0000	21 501	11 775 718	14:45
SANTANDER (SAN)	32,7200	0,09%	35,0000	35,0000	32,7200	284	9 600	14:39
SANWIL (SNW)	1,4450	3,21%	1,4000	1,4500	1,4000	15 672	22 321	11:45
SCPFL (SCP)	157,0000	0,13%	156,8000	157,2000	155,0000	165	25 742	13:48
SECOGROUP (SWG)	27,0000	-3,57%	27,4000	27,4000	27,0000	456	12 326	13:33
SEKO (SEK)	8,4600	0,00%	8,4600	8,4600	8,4200	1 608	13 602	10:17
SELENAFM (SEL)	35,4000	0,85%	35,4000	35,5000	35,4000	23	815	14:43
SELVITA (SLV)	33,5000	-4,01%	34,9000	35,4000	33,3000	43 848	1 481 087	14:45
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4680	-2,30%	0,4730	0,4740	0,4680	19 333	9 077	14:44
SHOPER (SHO)	49,2000	1,86%	48,9000	49,4000	48,5000	7 100	348 053	14:28
SILVAIR-REGS (SVRS)	5,6000	1,82%	5,4500	5,6500	5,4500	5 618	31 182	14:39
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7080	-0,70%	1,7100	1,7100	1,7060	1 207	2 060	10:53
SKARBIEC (SKH)	27,3000	-1,09%	27,6000	27,8000	27,0000	662	18 140	14:42
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,2000	-0,25%	80,4000	81,0000	80,2000	367	29 560	14:19
SOHODEV (SHD)	#0,4000	5,26%	-	-	-	-	-	14:09
SONEL (SON)	17,5000	0,57%	17,9000	17,9000	17,5000	388	6 907	14:10
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	616,0000	0,65%	616,0000	620,0000	606,0000	143	87 452	11:13
STALEXP (STX)	3,1400	0,32%	3,1250	3,1500	3,1150	27 733	86 816	14:09
STALPROD (STP)	254,0000	0,40%	253,0000	254,0000	251,0000	160	40 478	13:46
STALPROFI (STF)	8,5000	0,00%	8,5000	8,5200	8,4400	4 701	39 860	14:00
STAPORKOW (ZUK)	3,0600	0,00%	3,0600	3,0600	3,0600	180	551	12:22
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	11:30	Reklama
SUNEX (SNX)	7,4900	1,08%	7,4100	7,5400	7,3000	8 067	60 219	14:33
SYGNITY (SGN)	117,5000	-0,42%	118,0000	118,0000	116,0000	978	114 927	14:17
SYNEKTIK (SNT)	214,0000	-0,09%	214,2000	216,6000	211,8000	11 709	2 511 933	14:45
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	39	811	09:08
TARCZYNSKI (TAR)	119,0000	0,00%	119,0000	119,0000	118,0000	86	10 231	13:20
TATRY (TMR)	95,0000	3,26%	94,5000	95,0000	94,5000	14	1 329	14:37
TAURONPE (TPE)	8,3100	-1,59%	8,4000	8,4420	8,2200	632 865	5 275 174	14:45
TBULL (TBL)	#3,8000	-8,65%	-	-	-	-	-	12:01
TENDERHUT (THG)	(6,2200)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	1,41%	0,7150	0,7200	0,7150	1 486	1 069	11:54
TESGAS (TSG)	2,2600	0,44%	2,2600	2,2600	2,2600	2 991	6 760	13:58
TEXT (TXT)	60,0000	0,00%	60,4500	61,9500	59,8000	50 978	3 098 009	14:44
TORPOL (TOR)	39,1500	-1,39%	39,7000	39,9500	39,1500	2 640	103 876	13:44
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	13:37
TOYA (TOA)	10,2000	-2,49%	10,5000	10,5000	10,2000	54 420	561 175	14:45
TRAKCJA (TRK)	2,3350	-0,43%	2,3600	2,3600	2,2900	85 664	199 564	14:31
TRANSPOL (TRN)	4,0400	0,50%	4,0400	4,0400	4,0400	140	566	09:24
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	81,4000	0,62%	81,0000	81,6000	80,4000	9 672	784 267	14:43
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,9500	1,70%	12,1500	12,4500	11,8000	12 946	155 808	14:39
UNFOLD (UNF)	1,1500	4,55%	1,1000	1,1500	1,1000	2 001	2 287	13:21
UNIBEP (UNI)	11,1500	-0,45%	11,2000	11,2000	11,1500	1 355	15 124	14:24
UNICREDIT (UCG)	274,9000	0,99%	277,9500	277,9500	274,9000	62	17 131	13:49
UNIMA (U2K)	8,7600	-1,13%	8,5000	8,7800	8,5000	152	1 327	14:16
UNIMOT (UNT)	151,0000	-1,18%	152,6000	152,6000	150,2000	363	55 172	14:44
URTESTE (URT)	52,0000	-0,76%	52,4000	52,4000	51,0000	209	10 739	14:10
VERCOM (VRC)	128,0000	0,79%	127,0000	129,0000	127,0000	77 133	9 888 391	14:32
VIGOPHOTN (VGO)	450,0000	0,00%	448,0000	450,0000	446,0000	1 160	519 441	13:59
VINDEXUS (VIN)	11,8000	1,72%	11,7000	11,8000	11,6000	873	10 242	11:30
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	11:30
VIVID (VVD)	0,5420	-2,52%	0,5540	0,5540	0,5420	541	299	11:32
VOTUM (VOT)	45,4500	-0,55%	45,6500	45,7000	45,2000	1 471	66 922	14:43
VOXEL (VOX)	179,0000	-0,44%	179,8000	179,8000	176,8000	486	86 662	14:40
VRG	4,2100	-1,64%	4,2900	4,3900	4,2100	90 558	387 558	14:01
WARIMPEX (WXF)	2,6000	-0,38%	2,6000	2,6400	2,5900	6 085	15 884	14:28
WASKO (WAS)	1,7950	-0,83%	1,7950	1,7950	1,7950	10	18	10:01
WAWEL (WWL)	650,0000	0,00%	650,0000	650,0000	650,0000	1	650	13:50
WIELTON (WLT)	6,5500	-1,36%	6,7000	6,7000	6,5100	134 688	891 025	14:44
WIKANA (WIK)	7,2000	0,00%	6,9500	7,2000	6,9500	137	953	10:07
WIRTUALNA (WPL)	73,7000	-3,03%	76,9000	78,0000	73,2000	139 855	10 347 611	14:45
WITTCHEN (WTN)	18,3000	0,88%	18,2000	18,4800	18,0000	13 829	252 029	14:35
XPLUS (XPL)	3,6900	0,00%	3,6900	3,6900	3,6700	375	1 382	14:45
XTPL (XTP)	82,9000	-1,31%	84,0000	84,7000	82,6000	192	16 143	13:46
XTRADEBDM (XTB)	75,6400	0,85%	75,0400	76,1800	74,8200	223 095	16 831 052	14:45
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:55
ZABKA (ZAB)	20,9400	-1,13%	21,1900	21,2700	20,9300	414 455	8 732 120	14:45
ZAMET (ZMT)	0,8280	0,24%	0,8380	0,8380	0,8100	14 413	11 927	14:07
ZEPAK (ZEP)	23,2500	-0,21%	23,3000	23,5000	23,2000	5 955	139 174	14:39
ZREMB (ZRE)	7,2300	-0,28%	7,3000	7,3000	7,1600	17 269	125 658	14:42
ZUE	9,8400	-1,20%	9,9600	9,9600	9,8400	1 776	17 587	11:05

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.