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	82 564,93	0,21%	82 918,55	83 109,18	81 977,68	82 393,93	865 426 038	14:48
WIG20	2 436,19	0,16%	2 453,09	2 457,71	2 417,94	2 432,32	802 965 521	15:03
WIG30	3 020,62	0,22%	3 038,27	3 045,74	2 997,37	3 013,97	853 270 502	15:03
mWIG40	6 155,52	0,24%	6 163,33	6 175,24	6 103,67	6 140,95	70 694 939	14:48
sWIG80	24 208,11	0,34%	24 180,73	24 232,64	24 098,70	24 125,78	19 274 847	14:48
WIG-BANKI	13 269,51	0,28%	13 334,87	13 408,51	13 122,20	13 232,45	230 595 778	14:48
WIG-BUDOW	8 214,65	-0,71%	8 310,45	8 330,59	8 139,19	8 273,19	25 445 763	14:48
WIG-CHEMIA	9 820,66	-0,13%	9 868,00	9 868,00	9 751,34	9 833,76	551 682	14:48
WIG-ENERG	2 220,70	1,31%	2 205,81	2 227,22	2 176,61	2 192,02	34 556 535	14:48
WIG-INFO	4 933,71	0,35%	4 917,53	4 949,31	4 906,92	4 916,47	6 552 120	14:48
WIG-MEDIA	8 273,33	0,44%	8 222,83	8 298,35	8 222,83	8 237,22	2 506 868	14:48
WIG-NRCHOM	4 313,14	0,51%	4 320,73	4 321,71	4 299,87	4 291,18	2 289 865	14:48
WIG-PALIWA	6 827,38	-1,23%	6 924,01	6 924,01	6 778,38	6 912,22	71 821 978	14:48
WIG-Poland	85 809,19	-0,17%	85 809,19	85 809,19	85 809,19	85 956,32	851 278 560	11:15
WIG-SPOZYW	2 092,55	-0,43%	2 112,59	2 118,73	2 084,95	2 101,54	571 289	14:48
WIG20lev	470,58	0,48%	476,23	478,01	462,70	468,31	768 988 943	14:48
WIG20short	3 195,28	-0,22%	3 175,94	3 222,21	3 169,85	3 202,27	768 988 943	14:48
GPWB-B1Y3Y	1 169,83	0,08%	1 169,83	1 169,83	1 169,83	1 168,91	-	10:15
GPWB-B1Y4Y	1 169,90	0,08%	1 169,90	1 169,90	1 169,90	1 168,94	-	10:15
GPWB-B1Y5Y	1 165,31	0,10%	1 165,31	1 165,31	1 165,31	1 164,17	-	10:15
GPWB-B3Y5Y	1 169,28	0,12%	1 169,28	1 169,28	1 169,28	1 167,88	-	10:15
GPWB-B5Y	1 154,13	0,27%	1 154,13	1 154,13	1 154,13	1 151,07	-	10:15
GPWB-BWZ	1 186,78	0,04%	1 186,78	1 186,78	1 186,78	1 186,25	-	10:15
INNOVATOR	1 403,07	-0,50%	1 403,07	1 403,07	1 403,07	1 410,12	134 421 936	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	70 954 635	11:00
mWIG40TR	9 056,45	0,24%	9 067,09	9 085,45	8 980,15	9 035,01	70 694 939	14:48
mWIG40TRlv	11 504,01	0,46%	11 530,98	11 577,52	11 310,60	11 451,41	70 694 939	14:48
mWIG40TRsh	2 908,59	-0,21%	2 905,16	2 933,21	2 899,24	2 914,62	70 694 939	14:48
sWIG80dvp	88,26	67,76%	88,26	88,26	88,26	52,61	19 290 986	11:00
sWIG80TR	35 441,08	0,49%	35 401,01	35 477,00	35 280,91	35 266,52	19 274 847	14:48
WIG140	1 597,09	0,23%	1 603,85	1 607,54	1 585,29	1 593,44	858 958 728	14:48
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	771 104 684	11:00
WIG20TR	4 888,60	0,25%	4 918,93	4 927,32	4 847,59	4 876,41	768 988 943	14:48
WIG20TRlev	3 738,01	0,48%	3 784,29	3 797,09	3 675,44	3 719,98	768 988 943	14:48
WIG20TRsht	3 251,56	-0,22%	3 231,29	3 278,96	3 225,68	3 258,71	768 988 943	14:48
WIG30TR	5 957,48	0,29%	5 988,06	6 002,77	5 907,44	5 940,15	817 507 064	14:48
WIG-CEE	1 777,16	0,52%	1 777,16	1 777,16	1 777,16	1 767,89	503 572	11:15
WIGdiv	1 697,14	-0,02%	1 702,41	1 703,75	1 686,59	1 697,43	137 023 187	14:48
WIG-ESG	13 695,94	0,23%	13 753,99	13 789,92	13 588,66	13 664,39	837 559 655	14:48
WIG.GAMES	15 086,09	-1,31%	15 393,03	15 402,71	15 081,72	15 286,36	25 206 976	14:48
WIG-GORNIC	4 805,53	0,28%	4 916,94	4 938,57	4 773,52	4 792,06	90 607 585	14:48
WIG-GRY	12 394,79	-0,62%	12 530,28	12 571,14	12 346,04	12 471,92	27 094 512	14:48
WIG-LEKI	2 807,24	0,88%	2 789,73	2 818,23	2 780,59	2 782,78	2 578 694	14:48
WIG-MOTO	8 506,69	0,86%	8 585,98	8 594,25	8 385,94	8 434,55	1 218 008	14:48
WIG.MS-BAS	11 560,75	0,93%	11 653,05	11 722,98	11 404,50	11 454,14	120 168 434	14:48
WIG.MS-FIN	16 935,50	0,64%	17 005,01	17 072,73	16 720,84	16 828,20	268 184 883	14:48
WIG-ODZIEZ	8 861,94	0,36%	8 891,89	8 966,52	8 802,45	8 830,21	41 806 338	14:48
WIGtech	11 799,82	0,23%	11 792,60	11 820,37	11 734,00	11 772,64	53 811 920	14:48
WIGtechTR	13 112,58	0,23%	13 104,54	13 135,41	13 039,43	13 082,37	53 811 920	14:48
WIG-Ukrain	207,43	-1,55%	207,43	207,43	207,43	210,69	454 365	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4850	-2,11%	3,5800	3,6000	3,4200	18 848	65 902	13:51	Reklama
08OCTAVA (08N)	#0,9700	0,00%	-	-	-	-	-	13:15
11BIT (11B)	545,0000	-2,50%	560,0000	565,0000	544,0000	1 465	809 966	14:40
3RGAMES (3RG)	0,2240	4,67%	0,2140	0,2240	0,2100	69 404	15 018	13:59
ABPL (ABE)	87,6000	-0,45%	88,0000	88,0000	86,0000	1 295	112 540	14:43
ACAUTOGAZ (ACG)	30,2000	1,34%	29,8000	30,2000	29,6000	647	19 405	13:55
ACTION (ACT)	19,9600	-0,20%	19,9600	20,0000	19,7400	4 040	79 996	14:45
ADIUVO (ADV)	0,9600	5,26%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,1800	-1,06%	11,1600	11,1800	11,1600	1 301	14 535	14:48
AGROTON (AGT)	3,0000	-0,99%	3,0000	3,0000	3,0000	3 150	9 450	13:09
AIGAMES (ALG)	1,4400	-3,36%	1,4500	1,4850	1,4300	1 627	2 337	13:07
AILLERON (ALL)	15,2000	0,66%	15,0000	15,2400	15,0000	190	2 854	12:40
AIRWAY (AWM)	0,2735	-0,36%	0,2760	0,2800	0,2735	36 345	10 020	14:32
ALIOR (ALR)	103,2000	1,88%	101,9500	104,9000	101,9500	236 594	24 456 083	14:48
ALLEGRO (ALE)	32,3850	1,55%	31,9600	33,0400	31,6700	3 602 082	116 990 402	14:48
ALTA (AAT)	1,7950	1,70%	1,8000	1,8100	1,7600	5 133	9 209	14:06
ALTUSTFI (ALI)	3,5900	1,41%	3,5500	3,6000	3,5000	38 996	136 646	11:31
AMBRA (AMB)	28,8000	1,95%	28,5000	28,9000	28,5000	617	17 750	14:30
AMICA (AMC)	72,0000	1,12%	71,4000	72,1000	71,4000	1 172	84 336	13:58
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	23,4500	3,08%	22,7500	23,4500	22,7500	33 033	761 819	14:41
ANSWEAR (ANR)	23,6500	-0,21%	23,7000	23,9500	23,5000	5 522	130 186	14:20
APATOR (APT)	14,5200	1,68%	14,4000	14,5200	14,2400	4 596	66 336	14:43
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,6000	293	6 694	13:36
APSENERGY (APE)	3,5100	0,29%	3,5000	3,5100	3,5000	601	2 104	09:14
ARCHICOM (ARH)	36,4000	10,30%	33,9000	36,4000	33,9000	13 404	478 822	14:42
ARCTIC (ATC)	20,9800	-0,10%	21,1600	21,2400	20,8000	18 566	388 811	14:42
ARTIFEX (ART)	29,0000	-2,03%	29,6000	29,6000	28,9000	1 864	54 407	13:50
ASBIS (ASB)	26,4200	-1,86%	26,9000	26,9600	26,2000	33 617	890 151	14:46
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	11:20
ASSECOBS (ABS)	60,4000	-0,98%	61,0000	61,0000	60,4000	497	30 068	13:54
ASSECOPOL (ACP)	77,7500	1,70%	76,4500	78,2500	76,1500	45 413	3 504 421	14:48
ASSECOSEE (ASE)	51,4000	0,78%	51,0000	51,4000	50,2000	404	20 598	14:08
ASTARTA (AST)	27,1000	-2,17%	28,2000	28,2000	26,1500	15 204	410 655	14:32
ATAL (1AT)	60,3000	1,52%	59,5000	60,4000	59,5000	1 738	104 103	13:39
ATENDE (ATD)	3,0600	-0,65%	3,1000	3,1100	3,0600	11 140	34 471	14:15
ATLANTAPL (ATP)	(19,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,4000	-1,23%	2,4200	2,4500	2,4000	12 059	29 265	13:48
ATMGRUPA (ATG)	3,1800	0,95%	3,1800	3,1900	3,1500	4 834	15 322	14:19
ATREM (ATR)	12,2500	-1,61%	12,4000	12,4000	11,7500	7 620	92 053	12:51
AUTOPARTN (APR)	25,4000	0,59%	25,2000	25,5500	24,3000	42 123	1 055 985	14:48
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,1000	-2,15%	4,1900	4,1900	4,1000	1 146	4 738	14:04
BEDZIN (BDZ)	26,8500	1,90%	26,5000	26,9500	26,0000	497	13 255	14:04
BENEFIT (BFT)	2 745,0000	0,55%	2 765,0000	2 775,0000	2 705,0000	673	1 838 220	14:47
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	23,2000	-3,13%	24,0000	24,6500	22,4000	6 281	147 088	14:34
BIOCELTIX (BCX)	70,9000	4,73%	67,4000	70,9000	67,4000	2 156	150 317	14:46
BIOMAXIMA (BMX)	15,3500	-2,23%	15,7000	16,0000	15,3500	3 103	48 760	13:09
BIOMEDLUB (BML)	4,6400	4,74%	4,4350	4,6800	4,4000	194 563	888 617	14:48
BIOPLANET (BIP)	24,0000	0,84%	23,0000	24,0000	23,0000	220	5 085	10:18
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5450	3,4800	29 615	103 594	12:41
BLOOBER (BLO)	23,2500	-2,92%	23,9500	23,9500	23,1000	7 259	169 416	14:16
BNPPPL (BNP)	104,0000	1,96%	103,5000	104,0000	102,5000	299	30 815	14:41
BOGDANKA (LWB)	31,3200	-2,85%	32,2000	32,6000	31,1200	89 151	2 808 887	14:45
BOOMBIT (BBT)	11,3000	-0,44%	11,3500	11,3500	11,0500	244	2 715	14:18
BORYSZEW (BRS)	6,1400	1,66%	6,0400	6,1700	6,0400	19 180	116 949	14:42
BOS	15,5500	-0,32%	15,5000	15,7000	15,3500	13 184	204 412	14:37
BOWIM (BOW)	7,0000	-1,41%	7,1000	7,1000	6,9900	2 426	17 017	11:29
BRAND24 (B24)	48,8000	0,62%	49,6000	49,9000	48,3000	1 422	69 425	13:59
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:42
BUDIMEX (BDX)	678,5000	-1,45%	689,5000	694,5000	669,5000	31 827	21 563 312	14:48
BUMECH (BMC)	12,7800	4,58%	12,2400	13,3000	12,0000	17 866	226 425	14:38
CAPITAL (CPA)	#0,6700	-10,67%	-	-	-	-	-	11:52
CAPITEA (CAP)	0,5940	2,41%	0,5800	0,6020	0,5800	167 755	98 804	14:37
CAPTORTX (CTX)	82,0000	0,24%	81,8000	82,0000	80,2000	592	48 433	14:06
CASPAR (CSR)	9,1500	-1,61%	9,1500	9,1500	9,1500	2	18	09:00
CAVATINA (CAV)	15,9000	0,00%	15,9000	15,9000	15,9000	24	382	11:31
CCC	80,4000	0,31%	81,1000	81,9500	79,4500	107 179	8 636 930	14:48
Reklama
CCENERGY (CCE)	(0,3800)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	112,1500	-0,27%	113,0000	113,8000	111,1500	195 968	22 009 899	14:48
CDRL (CDL)	12,9000	-3,01%	13,3000	13,3000	12,9000	625	8 063	11:09
CELTIC (CPD)	3,5800	2,58%	3,4900	3,5800	3,4300	8 444	29 746	14:46
CEZ	150,1000	-0,73%	151,2000	151,2000	147,8000	199	30 019	14:13
CFI	0,2190	-3,52%	0,2210	0,2210	0,2110	5 680	1 240	14:15
CIGAMES (CIG)	1,5720	-5,30%	1,5520	1,6500	1,5510	1 010 124	1 602 855	14:47
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	14,8000	-0,13%	14,8200	14,9000	14,7400	43 283	641 580	14:44
CLOUD (CLD)	66,8000	-3,19%	69,8000	69,8000	64,8000	2 013	136 059	14:25
COALENERG (CLE)	1,0360	-1,33%	1,0500	1,0600	1,0340	22 027	23 241	14:30
COGNOR (COG)	9,0200	-4,95%	9,5500	9,6000	8,9900	152 436	1 404 761	14:48
COLUMBUS (CLC)	4,9900	-2,35%	5,0700	5,1000	4,9900	8 354	42 113	14:02
COMARCH (CMR)	255,0000	-0,97%	255,0000	261,0000	255,0000	1 133	292 443	14:37
COMP (CMP)	78,6000	-1,75%	78,6000	79,4000	78,4000	686	53 970	14:48
COMPERIA (CPL)	6,9500	0,72%	6,9500	6,9500	6,9500	25 803	179 331	09:13
COMPREMUM (CPR)	2,1900	0,00%	2,1800	2,2200	2,1800	10 765	23 720	13:01
CORMAY (CRM)	0,5840	-0,68%	0,5880	0,5880	0,5760	5 250	3 037	13:06
CREEPYJAR (CRJ)	594,0000	-1,00%	597,0000	598,0000	590,0000	79	46 884	14:27
CREOTECH (CRI)	185,5000	-0,54%	185,0000	189,0000	183,5000	648	120 712	14:44
CYFRPLSAT (CPS)	10,0950	2,70%	9,9400	10,2150	9,7800	907 378	9 060 093	14:48
CZTOREBKA (CZT)	0,5450	1,87%	0,5450	0,5450	0,5450	30	16	11:36
DADELO (DAD)	17,6000	0,57%	17,5000	17,8000	17,5000	1 020	17 913	14:37
DATAWALK (DAT)	63,4000	-2,46%	64,9000	68,0000	62,2000	15 261	993 533	14:39
DBENERGY (DBE)	17,7500	1,43%	17,7500	17,7500	17,7500	9	160	09:00
DEBICA (DBC)	78,6000	-0,25%	78,8000	78,8000	78,0000	1 501	118 034	14:42
DECORA (DCR)	55,2000	2,22%	54,0000	55,2000	54,0000	1 835	100 309	14:38
DEKPOL (DEK)	50,0000	0,00%	50,4000	50,6000	47,8000	754	36 830	14:08
DELKO (DEL)	9,5200	0,42%	9,5200	9,5600	9,5200	950	9 063	14:43
DEVELIA (DVL)	5,9900	0,50%	5,9600	6,0000	5,9100	83 667	497 793	14:48
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	274	5 365	11:29
DIGITANET (DIG)	46,5000	-1,06%	47,2000	47,2000	46,5000	380	17 884	13:35
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	358,4000	0,11%	358,0000	361,5000	355,0000	173 450	62 069 692	14:48
DMGROUP (DMG)	3,4200	0,00%	3,4200	3,4200	3,4100	212	725	09:44
DOMDEV (DOM)	181,4000	0,44%	180,6000	182,8000	180,6000	805	146 117	14:45
DRAGOENT (DGE)	23,7000	0,00%	23,2000	23,7000	23,2000	126	2 976	13:25
DROZAPOL (DPL)	3,8900	1,04%	3,8300	3,8900	3,8300	854	3 274	09:54
ECHO (ECH)	4,9500	1,02%	4,9700	4,9900	4,9000	18 378	91 322	14:35
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,5000	375	2 813	13:04
EFEKT (EFK)	#6,9500	0,72%	-	-	-	-	-	11:32
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	22,4000	-1,54%	22,7500	22,8500	22,1500	10 438	235 721	14:45
ELKOP (EKP)	0,5200	0,00%	0,5100	0,5200	0,5020	55 508	28 372	13:30
EMCINSMED (EMC)	11,0000	0,92%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,7900	-0,23%	8,8500	8,9800	8,6200	341 560	2 986 747	14:48
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,3600	-0,95%	9,4400	9,4500	9,3000	12 512	117 008	14:39
ENERGOINS (ENI)	2,6900	3,66%	2,6100	2,8600	2,6000	92 942	254 998	14:46
ENTER (ENT)	68,5000	-0,72%	69,0000	69,0000	67,8000	1 276	86 919	14:13
ERBUD (ERB)	40,6000	0,00%	40,5000	41,0000	40,1000	2 145	86 917	14:44
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,5000	-2,48%	32,0000	32,0000	30,8000	2 844	89 264	13:35
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1100	375	424	14:23
EUROCASH (EUR)	13,7300	1,33%	13,6500	13,9700	13,5500	175 890	2 415 381	14:48
EUROHOLD (EHG)	#2,5800	9,32%	-	-	-	-	-	11:47
EUROTEL (ETL)	42,0000	0,96%	41,6000	42,2000	41,2000	4 810	200 416	14:47
FABRITY (FAB)	37,3000	0,54%	37,1000	37,4000	36,4000	275	10 250	14:36
FASING (FSG)	12,6000	-0,79%	12,6000	12,6000	12,6000	18	227	12:43
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5000	-1,22%	6,5800	6,5800	6,4000	20	130	09:57
FERRO (FRO)	36,0000	0,56%	35,8000	36,3000	35,8000	19 617	706 206	14:44
FERRUM (FER)	4,6400	0,00%	4,7200	4,7600	4,6200	8 327	38 841	14:45
FMG	116,0000	-2,52%	120,5000	121,5000	116,0000	67	8 063	13:51
FON	6,2200	0,32%	6,2200	6,4000	6,0600	3 845	23 891	14:20
FORTE SA (FTE)	22,7000	0,00%	22,8000	22,8000	22,6000	142	3 222	14:22
GAMEOPS (GOP)	24,4500	1,88%	23,5000	24,9500	22,4000	37 434	884 549	14:47
GAMFACTOR (GIF)	12,4000	1,22%	12,2500	12,6000	12,2500	513	6 363	14:33
Reklama
GENOMTEC (GMT)	13,5000	-1,17%	13,7000	13,7200	13,3200	6 461	86 587	14:21	Reklama
GETIN (GTN)	0,5400	0,00%	0,5450	0,5500	0,5350	191 955	104 155	14:47
GIGROUP (GIG)	1,4300	0,70%	1,4000	1,4300	1,3550	5 221	7 247	14:04
GOBARTO (GOB)	44,0000	-5,17%	45,3000	46,8000	44,0000	1 284	57 480	14:25
GPW	42,2500	0,24%	42,1000	42,8000	42,0000	27 145	1 150 618	14:48
GREENX (GRX)	2,3720	-1,17%	2,3980	2,3980	2,3500	195 985	465 032	14:44
GRENEVIA (GEA)	2,7350	1,67%	2,7200	2,7500	2,7000	135 253	368 502	14:03
GRODNO (GRN)	11,0400	0,18%	11,0000	11,0400	10,9800	1 898	20 874	13:55
GRUPAAZOTY (ATT)	22,7400	-0,26%	22,7800	22,8200	22,5000	20 506	464 207	14:25
GRUPRACUJ (GPP)	65,0000	-0,31%	65,5000	65,5000	64,5000	20 186	1 312 176	14:31
GTC	5,4000	-2,53%	5,5000	5,5200	5,3800	2 027	11 016	13:32
HANDLOWY (BHW)	111,6000	-0,18%	111,8000	111,8000	110,4000	5 026	560 397	14:47
HARPER (HRP)	6,8100	-1,87%	6,9400	6,9400	6,6900	5 697	38 305	12:10
HELIO (HEL)	26,2000	0,00%	26,4000	26,4000	26,2000	10	262	11:34
HERKULES (HRS)	0,8300	2,72%	0,8100	0,8340	0,7920	1 011	820	13:52
HMINWEST (HMI)	47,4000	-0,84%	47,4000	47,4000	47,3000	5 542	262 353	13:43
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,7000	-1,20%	25,0000	25,3000	24,7000	10 664	265 453	14:48
HYDROTOR (HDR)	31,5000	0,00%	31,5000	31,5000	31,5000	1	32	09:00
IALBGR (IAG)	0,4600	-2,13%	0,4690	0,4700	0,4600	14 097	6 577	13:35
IBSM (IBS)	105,0000	0,00%	105,0000	105,0000	105,0000	1	105	09:00
IDMPL (IDM)	0,5600	0,00%	0,5600	0,5600	0,5600	27	15	11:36
IFCAPITAL (IFC)	#4,2900	-19,06%	-	-	-	-	-	13:05
IFIRMA (IFI)	23,0000	0,00%	22,7000	23,0000	22,7000	620	14 186	14:44
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	13:46
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,9000	-1,11%	8,9200	8,9800	8,9000	766	6 830	13:52
IMMOBILE (GKI)	3,7500	1,90%	3,6800	3,7500	3,6700	1 989	7 411	14:43
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3300	0,70%	4,3000	4,3300	4,3000	2 933	12 617	14:34
INC	2,6100	-1,14%	2,6700	2,6700	2,6100	672	1 754	13:04
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	300,0000	-0,66%	300,0000	305,0000	296,5000	6 098	1 830 691	14:44
INPRO (INP)	8,0000	6,67%	7,9500	8,0000	7,7500	1 632	12 804	11:32
INSTALKRK (INK)	43,1000	0,00%	43,1000	43,1000	43,1000	5	216	09:26
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9100	5,43%	2,8800	3,2400	2,8000	66 338	200 573	14:48
INTERCARS (CAR)	536,0000	0,75%	547,0000	547,0000	531,0000	249	132 953	14:16
INTERSPPL (IPO)	0,8500	2,41%	0,8500	0,8500	0,8500	20	17	09:00
INTROL (INL)	10,2500	0,00%	10,2500	10,2500	9,9800	423	4 313	13:39
IPOPEMA (IPE)	3,4900	0,58%	3,5200	3,5800	3,4900	5 155	18 104	14:41
IZOBLOK (IZB)	#53,0000	1,92%	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,5000	0,29%	3,3700	3,5000	3,3000	5 750	19 142	13:12
IZOSTAL (IZS)	2,6300	-1,87%	2,6800	2,6800	2,6100	5 487	14 387	14:04
JRHOLDING (JRH)	7,4200	0,54%	7,5600	7,5800	7,4200	1 284	9 610	13:28
JSW	33,1800	-0,21%	33,8000	34,2300	33,1000	601 859	20 236 279	14:48
JWWINVEST (JWW)	4,2400	0,71%	4,2100	4,2900	4,2000	3 572	15 089	13:02
KCI	0,8400	-1,18%	0,8400	0,8400	0,8360	9 559	8 028	13:26
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2000	-2,67%	10,0400	10,5000	10,0400	7 445	76 258	14:47
KETY (KTY)	813,5000	0,00%	822,0000	828,0000	789,5000	22 381	18 065 672	14:48
KGHM (KGH)	143,2000	0,56%	145,0000	147,2000	141,8500	467 983	67 481 346	14:48
KGL	15,7000	2,61%	15,5000	15,7000	15,5000	600	9 400	13:30
KINOPOL (KPL)	14,6000	-2,34%	14,7000	14,8000	14,1500	16 820	243 738	14:35
KOGENERA (KGN)	52,7000	-0,57%	53,0000	53,4000	52,1000	1 608	84 801	14:23
KOMPAP (KMP)	22,0000	0,00%	21,0000	22,0000	21,0000	361	7 941	12:00
KOMPUTRON (KOM)	4,8200	-1,73%	4,9000	4,9000	4,8200	1 446	7 085	13:53
KPPD (KPD)	50,0000	0,00%	50,0000	50,0000	50,0000	1	50	12:18
KRAKCHEM (KCH)	0,3340	1,21%	0,3340	0,3340	0,3340	10	3	11:30
KREDYTIN (KRI)	18,0000	-5,76%	19,3000	19,3000	17,8500	102	1 834	11:27
KRKA (KRK)	542,0000	1,12%	550,0000	550,0000	542,0000	10	5 466	11:58
KRUK (KRU)	430,0000	-0,92%	437,4000	439,0000	426,0000	17 891	7 696 262	14:48
KRVITAMIN (KVT)	11,2000	3,70%	10,8000	11,2000	10,7500	5 541	60 120	12:17
KSGAGRO (KSG)	1,4750	1,03%	1,4800	1,4800	1,4150	2 907	4 188	14:44
LABOPRINT (LAB)	20,2000	1,00%	20,2000	20,2000	20,2000	11	222	09:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,4000	-0,83%	2,4800	2,4800	2,4000	130	315	12:23
LENA (LEN)	3,6000	2,27%	3,5700	3,6300	3,5300	6 241	22 342	13:24
LENTEX (LTX)	6,8000	-1,45%	6,8000	6,9000	6,8000	7 711	52 548	14:44
LESS (LES)	0,2340	-4,10%	0,2400	0,2430	0,2330	96 252	22 642	14:32
Reklama
LIBET (LBT)	1,8100	-5,24%	1,9200	1,9200	1,8100	230	419	13:05	Reklama
LOKUM (LKD)	25,6000	0,00%	25,6000	25,6000	25,4000	970	24 818	14:07
LPP	15 240,0000	0,46%	15 230,0000	15 440,0000	15 120,0000	2 080	31 794 500	14:46
LSISOFT (LSI)	14,5000	-3,33%	14,5000	14,5000	14,2000	2 180	31 388	13:23
LUBAWA (LBW)	3,7280	-0,05%	3,7520	3,7900	3,6500	190 460	704 364	14:48
MABION (MAB)	17,4800	-0,68%	17,9000	17,9000	17,2200	50 110	875 546	14:38
MAKARONPL (MAK)	17,9500	0,28%	18,0000	18,0000	17,8500	1 090	19 513	13:57
MANGATA (MGT)	92,2000	-0,65%	92,8000	92,8000	92,2000	2	185	12:58
MANYDEV (MAN)	1,1700	-4,88%	1,2300	1,2400	1,1700	4 832	5 845	14:00
MARVIPOL (MVP)	9,1200	0,00%	9,2000	9,2000	9,0000	12 951	117 807	14:45
MAXCOM (MXC)	10,5000	-4,55%	11,0000	11,0000	10,5000	453	4 765	11:24
MBANK (MBK)	675,0000	-1,17%	682,0000	691,6000	664,0000	16 116	10 855 962	14:48
MBWS (MBW)	13,2000	4,76%	13,6000	13,6000	13,2000	17	228	10:16
MCI	28,4000	-0,35%	28,5000	28,7000	28,0000	13 106	371 541	14:35
MDIENERGIA (MDI)	1,5000	-2,60%	1,5350	1,5350	1,5000	3	5	13:16
MEDICALG (MDG)	25,1800	0,56%	25,1400	25,5600	24,9600	5 830	146 825	14:45
MEDINICE (ICE)	9,2800	0,32%	9,1600	9,3800	9,1600	6 708	61 640	14:40
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,8000	-1,31%	19,0500	19,0500	18,7500	122	2 304	14:18
MERCATOR (MRC)	42,9500	3,62%	41,4500	42,9500	41,4500	7 552	318 075	14:46
MERCOR (MCR)	23,0000	2,22%	22,6000	23,2000	22,5000	3 952	90 839	13:34
MEXPOLSKA (MEX)	4,2600	-1,84%	4,3300	4,3300	4,0200	1 841	7 603	13:40
MFO	33,2000	0,30%	33,1000	33,2000	33,1000	291	9 658	14:14
MILKILAND (MLK)	0,5840	0,69%	0,5840	0,5860	0,5840	2 583	1 510	09:52
MILLENNIUM (MIL)	9,4900	0,32%	9,4350	9,6000	9,3000	834 787	7 903 218	14:48
MIRACULUM (MIR)	1,1950	-1,24%	1,2200	1,2200	1,1950	8 349	10 078	13:07
MIRBUD (MRB)	9,4000	1,18%	9,3300	9,5500	9,2500	50 411	472 136	14:42
MLPGROUP (MLG)	79,0000	-2,47%	81,0000	81,0000	79,0000	281	22 365	13:53
MLSYSTEM (MLS)	47,9500	7,87%	45,3000	49,8000	45,2500	31 916	1 535 199	14:47
MOBRUK (MBR)	326,0000	-0,31%	325,0000	326,5000	323,5000	317	102 897	14:41
MOJ	1,6000	0,00%	1,6000	1,6000	1,6000	5 000	8 000	14:44
MOL	33,4000	-0,30%	33,4800	33,4800	33,1000	34	1 129	14:23
MOLECURE (MOC)	15,0000	-0,27%	15,0000	15,2200	14,9000	10 237	153 774	14:30
MONNARI (MON)	5,3600	-0,74%	5,3600	5,3600	5,3200	4 394	23 540	13:47
MOSTALPLC (MSP)	14,1500	-7,52%	15,3000	15,8000	13,8000	11 449	165 419	14:35
MOSTALWAR (MSW)	6,8400	-0,29%	6,9000	6,9600	6,7800	6 006	41 106	14:47
MOSTALZAB (MSZ)	4,5150	2,61%	4,4050	4,5700	4,3850	82 615	368 671	14:33
MOVIEGAME (MOV)	28,4000	0,53%	28,2500	28,5000	27,6000	2 636	74 002	14:46
MURAPOL (MUR)	42,3400	-0,28%	42,4400	42,4400	41,9800	10 828	455 289	14:45
MUZA (MZA)	15,4500	1,98%	15,1500	15,4500	15,1500	671	10 230	13:45
MWTRADE (MWT)	(5,6000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0250	0,99%	1,0100	1,0250	1,0050	44 199	44 901	13:20
NEUCA (NEU)	901,0000	-0,44%	905,0000	905,0000	892,0000	111	99 888	12:43
NEWAG (NWG)	22,8000	0,00%	22,8000	23,4000	22,8000	2 472	56 933	13:30
NEXITY (NXG)	2,4500	-0,81%	2,4700	2,4700	2,2800	2 918	7 037	11:57
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,3500	-2,89%	2,3800	2,4600	2,3100	28 837	67 890	13:54
NOVITA (NVT)	100,5000	1,93%	98,6000	100,5000	98,6000	20	1 989	12:44
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	09:08
NTTSYSTEM (NTT)	6,7600	1,50%	6,7600	6,7600	6,7400	1 502	10 149	10:53
ODLEWNIE (ODL)	9,8400	-2,09%	10,0000	10,0000	9,7800	3 979	39 472	14:23
OEX	52,2000	1,16%	51,6000	52,8000	51,6000	443	23 109	09:47
ONDE (OND)	14,1600	-0,28%	14,2000	14,2000	13,8000	10 899	152 699	13:42
ONESANO (ONO)	1,3050	-1,51%	1,3550	1,3550	1,3050	1 595	2 117	14:41
OPONEO.PL (OPN)	57,0000	0,35%	56,8000	57,4000	56,2000	1 229	70 137	13:30
OPTEAM (OPM)	(5,6800)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8180	1,69%	7,7500	7,8480	7,6500	766 838	5 944 279	14:47
ORCOGROUP (OPG)	(2,2000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,4000	0,58%	34,4000	34,4000	34,4000	715	24 596	14:18
OTLOG (OTS)	31,8500	0,00%	31,9000	32,0500	31,8500	4 278	136 662	14:36
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	2 846	13 262	13:06
OVOSTAR (OVO)	67,0000	-2,90%	69,0000	69,0000	65,4000	126	8 407	14:31
PAMAPOL (PMP)	2,7000	-1,82%	2,7400	2,7400	2,7000	3 062	8 269	14:48
PANOVA (NVA)	16,6000	2,79%	16,3000	16,6000	16,3000	1 370	22 461	12:28
PASSUS (PAS)	29,3000	3,17%	27,8000	29,3000	27,8000	4 716	134 565	14:42
PATENTUS (PAT)	3,7600	-0,53%	3,6700	3,7800	3,6700	6 577	24 353	14:44
PBG	#0,0195	-2,50%	-	-	-	-	-	10:21
PBSFINANSE (PBF)	1,2000	-6,98%	1,2000	1,2000	1,2000	873	1 048	13:12
PCCEXOL (PCX)	2,7800	0,36%	2,7700	2,8000	2,7400	20 375	56 588	13:31
PCCROKITA (PCR)	100,4000	0,20%	100,8000	102,0000	100,0000	730	73 605	14:03
Reklama
PCFGROUP (PCF)	18,6000	-1,38%	18,9000	18,9800	18,4800	1 387	26 012	14:48	Reklama
PEKABEX (PBX)	22,9000	1,78%	22,8000	22,9000	22,5000	2 162	49 224	14:24
PEKAO (PEO)	181,9000	0,69%	182,0000	183,9500	178,4000	351 110	63 679 175	14:48
PEPCO (PCO)	18,8700	0,61%	18,9400	19,3100	18,8050	751 026	14 340 692	14:48
PEPEES (PPS)	1,1150	0,00%	1,1100	1,1150	1,0850	3 813	4 183	12:29
PGE	6,1160	1,83%	6,0500	6,1500	5,9860	3 618 330	21 896 986	14:48
PGFGROUP (PGV)	0,4350	-5,43%	0,4540	0,4600	0,4200	224 100	96 542	12:47
PHARMENA (PHR)	6,7800	-0,59%	6,8800	6,8800	6,6400	9 320	62 821	14:38
PHN	11,8000	-0,84%	11,9000	11,9000	11,8000	24	284	11:30
PHOTON (PEN)	7,9400	0,25%	7,9000	8,0000	7,9000	1 350	10 699	11:06
PKNORLEN (PKN)	66,7100	-1,21%	67,7400	67,8000	66,1900	1 076 678	72 004 504	14:48
PKOBP (PKO)	58,2200	0,48%	58,1200	58,7600	57,5200	1 662 047	96 582 424	14:48
PKPCARGO (PKP)	12,2800	-0,81%	12,3200	12,4800	12,2200	24 997	308 623	14:45
PLAYWAY (PLW)	287,5000	2,13%	281,5000	291,5000	281,5000	1 318	377 373	14:23
PLAZACNTR (PLZ)	2,9000	1,40%	2,8900	2,9000	2,8500	3 472	9 941	13:54
PMPG (PGM)	3,6600	2,23%	3,6600	3,6600	3,5200	919	3 276	13:40
POLENERGIA (PEP)	67,8000	0,00%	67,0000	68,0000	67,0000	535	36 214	14:26
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,1000	398	4 433	11:11
POLIMEXMS (PXM)	3,8440	0,42%	3,8280	3,8620	3,8200	64 477	247 687	14:28
POLTREG (PTG)	54,0000	0,00%	54,0000	54,0000	54,0000	32	1 728	09:44
POLWAX (PWX)	1,8100	0,00%	1,8150	1,8150	1,8100	5 214	9 437	13:22
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,4000	1,21%	33,0000	33,4000	32,0000	803	26 151	13:50
PROJPRZEM (PJP)	20,7000	-1,43%	21,0000	21,0000	20,7000	12	251	10:11
PROTEKTOR (PRT)	2,0100	0,00%	2,0100	2,0100	1,9800	1 981	3 955	13:45
PULAWY (ZAP)	56,0000	-1,75%	57,2000	57,4000	55,2000	1 497	84 125	14:47
PURE (PUR)	8,0900	-0,12%	8,0800	8,0900	7,9400	3 523	28 215	14:47
PZU	50,3000	0,92%	50,1000	50,8200	49,5000	1 175 658	59 149 883	14:48
QUANTUM (QNT)	24,8000	0,00%	24,8000	24,8000	24,8000	4	99	11:30
QUERCUS (QRS)	6,6400	0,61%	6,6600	6,7600	6,3000	35 075	230 532	14:27
R22	112,0000	0,90%	112,0000	112,5000	111,0000	6 851	763 874	14:48
RAEN (RAE)	0,6990	-0,99%	0,6960	0,6990	0,6960	17 652	12 306	14:23
RAFAKO (RFK)	0,9750	-0,41%	0,9800	0,9890	0,9500	79 748	76 879	14:15
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	71,8000	-2,31%	73,2000	73,2000	71,4000	11 747	850 309	14:48
RANKPROGR (RNK)	3,9300	-2,48%	4,0000	4,0300	3,9300	6 856	27 173	13:31
RAWLPLUG (RWL)	14,3500	1,06%	14,3000	14,6000	14,3000	297	4 286	11:28
REDAN (RDN)	0,3110	-0,32%	0,3110	0,3110	0,3110	8 000	2 488	10:01
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	12:42
REINO (RNC)	1,3800	0,73%	1,3800	1,3800	1,3800	2	3	09:01
RELPOL (RLP)	6,5000	-0,31%	6,5200	6,6400	6,5000	872	5 703	14:43
REMAK (RMK)	15,0000	1,35%	14,8000	15,3500	14,8000	226	3 390	13:54
RENDER (RND)	129,0000	0,00%	129,0000	129,0000	129,0000	1	129	09:00
RESBUD (RES)	0,6500	0,00%	0,6580	0,6600	0,6200	8 547	5 496	13:34
ROPCZYCE (RPC)	30,6000	-0,33%	30,7000	30,7000	30,6000	30	920	12:16
RYVU (RVU)	53,3000	-0,37%	53,7000	54,1000	53,2000	1 039	55 778	14:45
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,0000	0,44%	22,9500	23,1000	22,9500	425	9 793	14:18
SANPL (SPL)	552,8000	-0,11%	559,2000	567,2000	547,4000	45 542	25 227 241	14:48
SANTANDER (SAN)	19,4200	0,62%	19,3000	19,6300	19,3000	1 848	36 029	11:20
SANWIL (SNW)	1,6250	-1,52%	1,6350	1,6350	1,6250	1 150	1 870	10:49
SCPFL (SCP)	185,6000	-0,11%	185,8000	185,8000	185,0000	507	94 017	14:46
SECOGROUP (SWG)	31,0000	-3,13%	31,0000	31,0000	31,0000	433	13 423	13:18
SEKO (SEK)	14,1000	0,36%	14,1000	14,1000	13,9500	871	12 229	12:34
SELENAFM (SEL)	31,8000	-2,75%	32,7000	33,4000	31,6000	5 114	165 412	12:07
SELVITA (SLV)	69,1000	0,00%	69,1000	69,5000	67,0000	1 931	132 018	14:28
SERINUS (SEN)	3,0500	-0,65%	3,0700	3,0700	3,0000	1 707	5 158	14:45
SESCOM (SES)	59,8000	2,75%	58,2000	59,8000	58,2000	112	6 680	14:07
SFINKS (SFS)	0,7400	-5,13%	0,7960	0,7960	0,7300	67 867	52 164	14:47
SHOPER (SHO)	30,8000	0,65%	30,9000	30,9000	30,5000	740	22 706	13:46
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	731	3 436	09:23
SILVANO (SFG)	(5,0600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,6300	-2,29%	3,6300	3,7000	3,5250	20 496	73 632	14:42
SKARBIEC (SKH)	23,4000	-0,85%	23,6000	23,6000	23,1000	343	8 040	13:30
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,0000	1,38%	86,8000	88,0000	85,8000	1 175	102 810	13:50
SOHODEV (SHD)	#0,4200	1,45%	-	-	-	-	-	13:49
SONEL (SON)	14,6000	3,18%	14,1500	14,6000	14,1500	993	14 208	13:47
Reklama
SOPHARMA (SPH)	13,7000	1,11%	13,7000	13,7000	13,7000	28	384	09:30	Reklama
SPYROSOFT (SPR)	411,0000	0,74%	408,0000	411,0000	397,0000	242	97 089	13:40
STALEXP (STX)	2,9200	-5,19%	3,0900	3,0900	2,9000	546 941	1 618 526	14:48
STALPROD (STP)	218,5000	0,46%	218,0000	221,5000	218,0000	225	49 384	14:40
STALPROFI (STF)	8,5800	-0,23%	8,6000	8,6000	8,5000	1 507	12 880	11:59
STAPORKOW (ZUK)	2,5000	-0,79%	2,5200	2,5200	2,5000	5 142	12 898	10:30
STARHEDGE (SHG)	#0,3400	-14,57%	-	-	-	-	-	12:37
SUNEX (SNX)	10,1800	1,80%	10,1000	10,3400	10,0200	7 665	77 997	14:24
SYGNITY (SGN)	62,0000	0,00%	61,2000	62,8000	61,0000	1 006	61 674	14:09
SYNEKTIK (SNT)	120,8000	2,20%	118,4000	121,8000	118,4000	19 094	2 288 584	14:46
TALEX (TLX)	16,6000	0,61%	16,5000	16,6000	16,5000	122	2 020	10:43
TARCZYNSKI (TAR)	50,4000	0,00%	50,8000	50,8000	50,4000	15	758	14:11
TATRY (TMR)	119,0000	0,00%	119,0000	119,0000	119,0000	30	3 570	12:45
TAURONPE (TPE)	2,9110	2,86%	2,8400	2,9360	2,7850	2 746 052	7 851 303	14:47
TBULL (TBL)	4,2400	-0,47%	4,2400	4,2400	4,2400	100	424	14:33
TENDERHUT (THG)	9,0200	4,64%	9,2000	9,3000	9,0200	110	1 012	13:20
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:53
TESGAS (TSG)	3,1200	-0,64%	3,1300	3,1400	3,1000	2 384	7 442	12:57
TEXT (TXT)	91,9000	0,22%	92,0000	93,4000	90,9000	12 490	1 146 987	14:48
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,9500	-0,16%	32,6000	32,7500	31,8000	13 909	445 958	14:46
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4000	-0,40%	7,4400	7,5000	7,4000	33 172	247 326	14:45
TRAKCJA (TRK)	2,6200	3,56%	2,5400	2,6500	2,5300	115 931	302 373	14:38
TRANSPOL (TRN)	3,6900	0,27%	3,6900	3,6900	3,6700	203	749	12:28
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	92,8500	-1,22%	93,6000	94,1000	92,0000	7 467	694 237	14:45
ULMA (ULM)	73,0000	0,00%	73,0000	73,0000	73,0000	101	7 373	09:47
ULTGAMES (ULG)	10,9500	3,30%	10,7500	10,9500	10,4000	1 867	19 979	14:39
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0000	0,40%	9,9800	10,0500	9,9000	1 427	14 265	13:36
UNICREDIT (UCG)	151,2000	2,20%	151,0600	151,2000	151,0600	60	9 065	13:48
UNIMA (U2K)	5,8000	0,87%	5,8000	5,8500	5,7500	759	4 416	11:38
UNIMOT (UNT)	133,4000	-2,06%	135,8000	135,8000	133,4000	283	38 011	14:48
URTESTE (URT)	100,0000	1,01%	99,0000	100,0000	99,0000	11	1 096	12:29
VERCOM (VRC)	116,0000	-0,85%	117,0000	117,0000	115,0000	402	46 735	13:46
VIGOPHOTN (VGO)	475,0000	-3,06%	489,0000	489,0000	460,0000	1 693	800 351	14:43
VINDEXUS (VIN)	11,0500	-1,34%	11,2000	11,2000	11,0500	249	2 759	12:58
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	13:46
VIVID (VVD)	0,5900	0,68%	0,5720	0,5940	0,5560	6 299	3 563	13:39
VOTUM (VOT)	46,8500	-0,21%	46,9000	46,9000	46,4000	4 179	195 045	14:39
VOXEL (VOX)	94,8000	5,57%	89,8000	94,8000	89,2000	8 189	753 698	14:48
VRG	3,2400	-2,99%	3,3400	3,3500	3,2200	32 966	107 374	14:28
WARIMPEX (WXF)	3,7000	-0,27%	3,6800	3,7400	3,6300	6 253	23 091	12:22
WASKO (WAS)	1,5850	0,63%	1,5950	1,5950	1,5600	5 350	8 403	13:54
WAWEL (WWL)	640,0000	-1,84%	642,0000	650,0000	640,0000	14	8 990	13:32
WIELTON (WLT)	8,0500	-0,62%	8,1400	8,1800	8,0500	22 063	178 183	14:34
WIKANA (WIK)	(6,8500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,5200)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,0000	1,22%	113,8000	116,2000	113,8000	6 327	732 718	14:48
WITTCHEN (WTN)	27,9500	-0,89%	28,2000	28,4000	27,6000	14 099	393 849	14:47
WOJAS (WOJ)	8,1800	0,25%	8,1600	8,2000	8,1600	1 674	13 691	12:51
XPLUS (XPL)	1,6500	-1,79%	1,6800	1,6800	1,6300	890	1 471	14:36
XTPL (XTP)	139,8000	-0,71%	140,8000	140,8000	137,4000	1 395	193 977	14:39
XTRADEBDM (XTB)	60,4200	0,03%	60,6000	60,8000	59,0000	197 189	11 836 536	14:45
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	13:47
ZAMET (ZMT)	1,5800	-1,25%	1,5700	1,5800	1,5550	1 640	2 581	13:13
ZEPAK (ZEP)	19,3400	0,42%	19,3400	19,3800	19,0400	720	13 803	13:25
ZREMB (ZRE)	3,8800	-1,27%	3,9200	3,9200	3,8100	5 975	23 273	14:26
ZUE	11,3000	2,73%	11,0500	11,4000	10,7500	10 913	121 008	14:32

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.