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	104 677,21	0,46%	104 353,21	104 721,33	103 968,31	104 200,50	1 207 917 957	15:41
WIG20	2 833,39	0,24%	2 830,92	2 845,60	2 818,37	2 826,50	1 075 747 350	15:56
WIG30	3 685,24	0,24%	3 677,99	3 695,93	3 661,36	3 676,33	1 169 341 363	15:56
mWIG40	8 006,79	0,18%	8 023,46	8 036,04	7 970,55	7 992,69	163 379 748	15:41
sWIG80	28 579,63	-0,13%	28 626,32	28 682,65	28 530,42	28 617,54	36 733 482	15:41
WIG-BANKI	16 479,50	1,28%	16 335,62	16 505,08	16 313,05	16 270,69	336 862 010	15:41
WIG-BUDOW	8 088,60	-0,39%	8 138,49	8 143,44	8 047,71	8 120,21	17 504 762	15:41
WIG-CHEMIA	9 152,71	0,78%	9 187,32	9 296,65	9 118,18	9 081,83	2 581 356	15:41
WIG-ENERG	4 316,16	-2,01%	4 414,42	4 424,11	4 297,20	4 404,68	78 014 008	15:41
WIG-INFO	9 927,25	1,04%	9 829,98	9 940,54	9 757,01	9 824,83	29 495 423	15:41
WIG-MEDIA	7 339,99	1,84%	7 282,98	7 482,55	7 281,92	7 207,53	3 187 454	15:41
WIG-NRCHOM	5 227,48	-0,73%	5 287,30	5 301,68	5 224,73	5 265,70	5 930 583	15:41
WIG-PALIWA	9 148,93	1,33%	9 022,39	9 165,18	9 000,93	9 028,83	179 157 916	15:41
WIG-Poland	109 344,39	0,42%	108 824,11	109 344,39	108 824,11	108 891,01	1 188 288 005	15:15
WIG-SPOZYW	3 086,47	-0,61%	3 080,84	3 092,84	3 035,51	3 105,51	1 229 029	15:41
WIG20lev	561,57	1,13%	556,93	562,70	552,00	555,27	996 626 053	15:41
WIG20short	2 956,08	-0,55%	2 968,50	2 981,70	2 953,07	2 972,31	996 626 053	15:41
GPWB-B1Y3Y	1 258,28	-0,03%	1 258,28	1 258,28	1 258,28	1 258,71	-	10:15
GPWB-B1Y4Y	1 262,20	-0,03%	1 262,20	1 262,20	1 262,20	1 262,54	-	10:15
GPWB-B1Y5Y	1 267,04	-0,03%	1 267,04	1 267,04	1 267,04	1 267,48	-	10:15
GPWB-B3Y5Y	1 278,38	-0,04%	1 278,38	1 278,38	1 278,38	1 278,83	-	10:15
GPWB-B5Y	1 268,78	-0,09%	1 268,78	1 268,78	1 268,78	1 269,92	-	10:15
GPWB-BWZ	1 268,05	0,03%	1 268,05	1 268,05	1 268,05	1 267,72	-	10:15
INNOVATOR	1 717,78	-0,41%	1 717,78	1 717,78	1 717,78	1 724,93	284 325 021	11:15
mWIG40dvp	154,29	2,16%	154,29	154,29	154,29	151,03	163 869 558	11:00
mWIG40TR	12 336,55	0,22%	12 362,24	12 381,63	12 280,72	12 309,81	163 379 748	15:41
mWIG40TRlv	19 391,58	0,42%	19 472,18	19 533,01	19 216,42	19 310,19	163 379 748	15:41
mWIG40TRsh	2 332,14	-0,19%	2 327,26	2 342,74	2 323,58	2 336,61	163 379 748	15:41
sWIG80dvp	577,37	1,59%	577,37	577,37	577,37	568,31	36 922 354	11:00
sWIG80TR	44 088,32	-0,10%	44 160,36	44 247,24	44 012,42	44 132,84	36 733 482	15:41
WIG140	2 030,55	0,45%	2 024,27	2 031,46	2 016,61	2 021,37	1 193 085 525	15:41
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 001 788 143	11:00
WIG20TR	6 102,71	0,57%	6 077,19	6 108,86	6 050,41	6 067,85	996 626 053	15:41
WIG20TRlev	5 153,54	1,14%	5 110,67	5 163,87	5 065,70	5 095,65	996 626 053	15:41
WIG20TRsht	2 770,52	-0,55%	2 782,23	2 794,53	2 767,69	2 785,80	996 626 053	15:41
WIG30TR	7 784,60	0,48%	7 751,24	7 789,04	7 716,20	7 747,76	1 085 038 444	15:41
WIG-CEE	2 438,44	0,70%	2 440,04	2 440,04	2 438,44	2 421,55	493 789	15:15
WIGdiv	2 327,77	0,11%	2 328,59	2 331,55	2 318,34	2 325,15	278 134 393	15:41
WIGdivplus	2 135,88	0,56%	2 125,76	2 138,61	2 119,67	2 123,89	466 155 018	15:41
WIG.GAMES	17 900,63	-1,24%	18 121,90	18 128,01	17 855,20	18 124,85	39 223 365	15:41
WIG-GORNIC	4 439,14	3,95%	4 298,53	4 439,14	4 290,99	4 270,59	153 163 185	15:41
WIG-GRY	22 874,93	-2,11%	23 195,70	23 195,70	22 749,23	23 368,90	41 600 700	15:41
WIGind	17 169,65	0,08%	17 227,87	17 248,45	17 123,77	17 155,67	18 088 740	15:41
WIG-LEKI	3 318,16	-0,72%	3 337,65	3 350,78	3 303,86	3 342,35	528 838	15:41
WIGmed	18 384,43	0,11%	18 445,46	18 484,25	18 283,63	18 363,34	24 536 628	15:41
WIG-MOTO	8 721,43	1,58%	8 623,51	8 761,24	8 570,26	8 585,77	10 104 337	15:41
WIG.MS-BAS	17 291,49	0,05%	17 305,83	17 392,11	17 086,29	17 282,16	222 397 057	15:41
WIG.MS-ECM	8 666,71	-1,26%	8 725,60	8 764,42	8 620,23	8 777,69	135 482 933	15:41
WIG.MS-FIN	19 983,81	1,35%	19 825,37	20 017,45	19 736,30	19 718,42	359 919 629	15:41
WIG-ODZIEZ	11 329,09	0,20%	11 307,21	11 405,70	11 219,64	11 306,41	62 873 094	15:41
WIGtechTR	18 707,31	0,12%	18 681,03	18 728,96	18 583,12	18 685,40	94 326 058	15:41
WIG-Ukrain	575,01	-2,06%	575,65	575,65	575,01	587,11	390 886	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5500	-1,16%	2,5700	2,5800	2,5400	7 106	18 115	14:53	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	2	2	15:30
11BIT (11B)	209,2000	-1,32%	212,0000	213,0000	209,0000	7 102	1 492 451	15:41
3RGAMES (3RG)	0,8200	-0,97%	0,8300	0,8520	0,8140	45 615	37 863	15:23
4MASS (4MS)	4,3500	0,00%	4,3550	4,3550	4,3000	33 662	145 069	15:39
ABPL (ABE)	97,4000	0,52%	97,1000	97,9000	97,1000	1 577	153 611	15:16
ACAUTOGAZ (ACG)	29,9000	-0,33%	30,0000	30,0000	29,5000	1 037	30 798	12:48
ACTION (ACT)	23,2500	-0,43%	23,0000	23,3500	23,0000	7 914	183 071	14:45
ADIUVO (ADV)	0,9040	-1,74%	0,9260	0,9360	0,8860	30 168	27 576	15:38
AGORA (AGO)	9,9200	1,43%	9,8000	9,9400	9,8000	6 332	62 600	15:22
AGROTON (AGT)	4,8100	1,05%	4,8100	4,8100	4,6300	2 645	12 260	13:01
AIGAMES (ALG)	0,9100	-3,19%	0,9400	0,9400	0,9100	3 301	3 024	13:36
AILLERON (ALL)	20,7000	3,81%	20,0000	20,8000	20,0000	12 606	258 552	15:41
AIRWAY (AWM)	0,4580	10,49%	0,4195	0,4580	0,3980	963 643	406 235	15:41
ALIOR (ALR)	94,6400	1,50%	93,2400	94,8400	92,9200	423 046	39 711 619	15:41
ALLEGRO (ALE)	34,0800	0,16%	34,0250	34,2350	33,7150	1 074 841	36 521 642	15:41
ALTA (AAT)	2,0200	-2,88%	2,0500	2,0500	2,0000	4 631	9 448	13:32
ALTUSTFI (ALI)	2,2600	3,67%	2,1600	2,2600	2,1600	2 062	4 593	15:02
AMBRA (AMB)	21,2500	0,95%	21,0500	21,2500	21,0000	3 746	79 077	15:37
AMICA (AMC)	58,9000	-0,51%	59,2000	59,5000	58,8000	799	47 359	15:25
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,8600	1,67%	15,6200	15,9400	15,6200	42 744	673 871	15:36
ANSWEAR (ANR)	27,9500	0,36%	28,0000	28,1000	27,8000	8 715	243 660	15:40
APATOR (APT)	19,7200	0,10%	19,7400	19,8200	19,5400	12 848	253 092	15:41
APLISENS (APN)	18,8000	0,27%	18,7500	18,8000	18,7000	257	4 818	11:07
APSENERGY (APE)	3,0000	-7,98%	3,2600	3,2600	2,9800	24 839	75 144	15:15
ARCHICOM (ARH)	42,8000	-1,15%	44,4000	44,4000	42,8000	1 572	68 440	15:38
ARCTIC (ATC)	11,0200	0,18%	11,1400	11,3400	10,8600	102 251	1 130 542	15:41
ARLEN (ARL)	36,2750	0,14%	36,2250	36,5000	36,1600	3 300	120 049	15:40
ARTIFEX (ART)	15,4000	-1,66%	15,6400	15,6400	15,3000	1 470	22 749	14:58
ASBIS (ASB)	25,3400	1,28%	25,0400	25,4800	25,0000	133 344	3 370 101	15:40
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:33
ASSECOBS (ABS)	86,0000	-1,15%	85,6000	88,6000	85,4000	469	40 743	15:31
ASSECOPOL (ACP)	209,2000	1,95%	205,8000	209,4000	195,6000	94 846	19 504 532	15:41
ASSECOSEE (ASE)	79,0000	-1,00%	79,7000	79,7000	77,0000	3 071	242 169	15:41
ASTARTA (AST)	56,1000	-1,58%	57,0000	57,0000	55,3000	3 126	175 441	15:13
ATAL (1AT)	64,4000	-0,16%	64,2000	64,8000	63,9000	5 357	343 810	15:41
ATENDE (ATD)	3,2600	-0,31%	3,2700	3,2700	3,2200	3 660	11 905	13:51
ATLANTAPL (ATP)	16,1500	0,00%	16,1500	16,1500	16,1500	54	872	12:35
ATLANTIS (ATS)	2,2000	-1,35%	2,2300	2,2300	2,2000	1 123	2 500	15:35
ATMGRUPA (ATG)	3,8300	0,79%	3,8200	3,8300	3,7700	2 882	10 983	14:41
ATREM (ATR)	37,5000	3,02%	36,6000	37,5000	35,8000	4 542	168 984	15:33
AUTOPARTN (APR)	20,3000	0,50%	20,3000	20,6000	20,1500	45 348	926 102	15:40
BBIDEV (BBD)	(5,1500)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 165,0000	1,61%	3 180,0000	3 235,0000	3 140,0000	3 155	10 005 280	15:38
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	1,29%	4,7200	4,7200	4,7200	278	1 312	11:37
BIGCHEESE (BCS)	12,9800	0,31%	12,9400	12,9800	12,7600	53	685	14:07
BIOCELTIX (BCX)	104,0000	-1,52%	106,2000	106,8000	103,4000	7 036	743 661	15:26
BIOMAXIMA (BMX)	14,3000	-0,69%	14,3500	14,6000	14,2000	5 183	74 324	15:27
BIOMEDLUB (BML)	5,1500	-0,58%	5,1200	5,1800	5,1000	34 519	177 169	15:36
BIOPLANET (BIP)	19,0000	0,00%	19,0000	19,0000	19,0000	5	95	09:39
BIOTON (BIO)	4,1200	-0,24%	4,0800	4,1500	4,0500	12 102	49 616	15:36
BLOOBER (BLO)	28,6000	2,69%	27,8500	29,3000	27,7500	13 995	395 715	15:37
BNPPPL (BNP)	107,5000	-1,38%	110,0000	110,0000	107,5000	1 327	144 281	15:22
BOGDANKA (LWB)	24,7500	3,99%	23,8000	24,8000	23,5500	82 248	1 999 821	15:35
BOOMBIT (BBT)	6,8800	2,08%	6,7600	6,8800	6,7600	3 199	21 765	13:58
BORYSZEW (BRS)	6,0000	-6,25%	6,4000	6,5200	5,9600	403 591	2 496 673	15:41
BOS	10,2800	-0,19%	10,3000	10,3000	10,1400	8 912	91 160	15:40
BOWIM (BOW)	4,7200	-1,05%	4,7600	4,7800	4,7000	14 724	69 883	15:19
BRAND24 (B24)	54,6000	-2,15%	55,8000	55,8000	54,2000	80	4 460	15:24
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	539,6000	-0,70%	549,8000	549,8000	535,8000	26 326	14 190 709	15:41
BUMECH (BMC)	8,4600	2,30%	8,3000	8,4700	8,2700	6 755	56 853	15:36
CAPITAL (CPA)	0,2300	-4,17%	0,2300	0,2300	0,2300	200	46	15:30
CAPITEA (CAP)	0,4665	0,11%	0,4610	0,4665	0,4540	60 720	27 973	15:38
CAPTORTX (CTX)	34,1000	-2,57%	35,0000	36,0000	34,1000	9 647	342 229	15:39
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	2	12	09:01
CAVATINA (CAV)	16,3500	0,00%	16,3000	16,3500	16,0000	1 945	31 693	15:39
CCC	200,6000	-0,55%	201,7000	202,0000	197,0000	91 412	18 265 644	15:41
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	269,1000	-2,50%	275,1000	275,7000	267,3000	134 855	36 364 664	15:41
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	4,9500	-1,00%	5,1800	5,2000	4,9500	8 578	43 266	15:16
CEZ	210,0000	3,35%	207,4000	210,0000	207,4000	19	3 948	13:11
CFI	0,1700	6,25%	0,1700	0,1700	0,1700	1 040	177	15:30
CIGAMES (CIG)	2,2000	-2,22%	2,2500	2,2500	2,2000	147 133	325 801	15:31
CITYSERV (CTS)	5,9500	-0,83%	5,9500	5,9500	5,9500	219	1 303	15:30
CLNPHARMA (CLN)	22,6000	-1,31%	22,6000	23,0000	22,4000	9 486	215 058	15:41
CLOUD (CLD)	48,8000	1,67%	48,4000	49,0000	48,4000	9	438	11:10
COALENERG (CLE)	1,7850	-1,38%	1,8450	1,8450	1,7800	35 118	63 429	15:32
COGNOR (COG)	7,4400	-0,80%	7,4100	7,5650	7,3500	22 841	170 674	15:34
COLUMBUS (CLC)	7,0600	0,28%	7,0500	7,2400	7,0000	55 557	393 607	15:33
COMP (CMP)	240,0000	-0,41%	240,0000	240,0000	240,0000	212	50 880	14:57
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,9800	4,8000	2 451	11 765	10:26
COMPREMUM (CPR)	1,0600	2,91%	1,0400	1,0650	1,0050	91 817	95 544	15:32
CORMAY (CRM)	0,5200	0,00%	0,5140	0,5200	0,5100	6 100	3 112	14:33
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	448,0000	-0,88%	447,0000	460,0000	442,0000	162	72 443	14:36
CREOTECH (CRI)	294,0000	1,55%	290,0000	294,0000	289,0000	3 836	1 123 185	15:36
CYBERFLKS (CBF)	164,6000	-1,08%	169,8000	169,8000	164,4000	2 184	363 263	15:36
CYFRPLSAT (CPS)	17,6900	0,31%	17,6300	17,7900	17,4500	249 468	4 390 337	15:40
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	42,9000	7,79%	40,5000	43,4000	40,3000	42 307	1 772 109	15:23
DATAWALK (DAT)	126,3800	9,51%	116,0000	127,4000	114,0200	39 363	4 827 721	15:41
DBENERGY (DBE)	12,6000	0,00%	12,6000	12,6000	12,6000	160	2 016	14:31
DEBICA (DBC)	83,2000	0,00%	83,2000	83,3000	82,8000	1 260	104 554	15:41
DECORA (DCR)	76,6000	-0,26%	76,8000	76,8000	74,8000	1 231	93 086	15:39
DEKPOL (DEK)	63,4000	-0,94%	64,2000	64,4000	63,4000	3 329	212 708	15:36
DELKO (DEL)	6,6800	-0,30%	6,7000	6,7800	6,6800	1 258	8 424	13:23
DEVELIA (DVL)	7,4400	-2,75%	7,6000	7,6900	7,4100	619 682	4 615 458	15:38
DGA	17,0000	-2,86%	17,7000	17,7000	17,0000	181	3 190	11:49
DIAG (DIA)	163,7500	-2,21%	167,4500	167,9500	161,3000	19 755	3 238 363	15:41
DIGITANET (DIG)	82,9000	0,12%	82,8000	83,0000	81,1000	4 528	374 793	15:40
DIGITREE (DTR)	13,2000	-16,98%	15,4000	15,4000	13,2000	172	2 560	14:59
DINOPL (DNP)	506,4000	-2,99%	516,2000	518,0000	504,6000	120 264	61 234 596	15:41
DMGROUP (DMG)	3,6700	-0,81%	3,7200	3,7400	3,6600	127	473	14:30
DOMDEV (DOM)	236,5000	1,50%	237,5000	242,0000	235,0000	1 143	271 560	15:41
DRAGOENT (DGE)	(21,8000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,8000	-7,56%	33,2500	34,2500	30,9500	18 945	600 597	15:24
ECHO (ECH)	4,9400	-0,20%	4,9600	4,9600	4,9300	5 618	27 738	14:23
EDINVEST (EDI)	5,7200	-0,69%	5,7000	5,7400	5,7000	135	771	11:23
EFEKT (EFK)	(5,5000)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,8500	0,95%	47,3000	48,2000	46,6500	7 333	346 543	15:37
ELKOP (EKP)	2,5700	2,39%	2,5300	2,5700	2,5000	4 965	12 519	14:19
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,0200	-2,53%	20,4800	20,9800	19,9700	373 421	7 602 813	15:38
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	11,9800	-0,33%	12,0200	12,0200	11,9200	6 292	75 337	15:34
ENERGOINS (ENI)	2,1000	-1,87%	2,1400	2,1400	2,1000	2 374	5 009	15:21
ENTER (ENT)	57,4000	0,00%	57,8000	57,9000	56,9000	926	53 012	15:26
EQUNICO (EQU)	0,7800	-4,88%	0,8180	0,8180	0,7700	21 477	16 654	13:57
ERBUD (ERB)	34,2000	-0,58%	34,4000	34,4000	34,0000	2 392	81 588	15:36
ERG	49,0000	1,24%	48,4000	49,0000	48,4000	205	9 965	11:19
ESOTIQ (EAH)	35,0000	-1,96%	35,0000	35,6000	34,9000	860	30 321	15:25
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2000	0,78%	5,0600	5,4000	5,0600	77 983	410 369	15:29
EUROCASH (EUR)	8,4150	-0,41%	8,4500	8,5400	8,3350	83 291	700 358	15:41
EUROHOLD (EHG)	#2,4000	3,45%	-	-	-	-	-	09:00
EUROTEL (ETL)	22,7000	8,10%	21,5000	23,1000	21,5000	22 859	509 702	15:41
FABRITY (FAB)	27,8000	-0,36%	27,9000	28,0000	27,8000	803	22 433	15:28
FASING (FSG)	12,1000	2,54%	11,6000	12,1000	11,6000	1 171	13 759	15:24
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,3000	0,00%	11,3000	11,3000	11,3000	2	23	09:01
FERRO (FRO)	37,0000	0,54%	36,9000	37,0000	36,6000	2 503	92 377	15:38
FMG	124,5000	1,22%	124,0000	125,0000	123,0000	121	15 043	13:21
FON	0,9900	10,00%	0,9900	0,9900	0,9900	2 581	2 555	15:05
FORTE SA (FTE)	29,0000	-1,36%	29,6000	29,6000	28,9000	656	19 180	15:30
Reklama
GAMEOPS (GOP)	16,2600	-1,45%	16,6000	16,6000	16,2200	4 039	66 724	15:24	Reklama
GAMFACTOR (GIF)	7,4600	-1,06%	7,6000	7,6000	7,4000	7 504	55 781	15:36
GENOMTEC (GMT)	7,0400	1,29%	6,9400	7,0500	6,7100	11 004	75 955	15:26
GETIN (GTN)	0,8460	2,17%	0,8300	0,8550	0,8190	3 081 598	2 576 065	15:41
GIGROUP (GIG)	2,0600	-1,44%	2,0900	2,0900	1,9800	5 164	10 376	15:30
GOBARTO (GOB)	25,8000	2,79%	25,0000	25,8000	25,0000	490	12 326	09:49
GPW	50,8000	-0,39%	51,3000	51,5000	50,0500	36 413	1 857 822	15:40
GREENX (GRX)	1,7340	-0,23%	1,7500	1,7620	1,7290	139 750	243 937	15:41
GRENEVIA (GEA)	2,5800	1,18%	2,5500	2,5850	2,5300	17 377	44 419	15:23
GRODNO (GRN)	10,0000	-1,96%	10,3000	10,3500	10,0000	6 707	67 617	15:41
GRUPAAZOTY (ATT)	22,8800	1,06%	23,0400	23,4000	22,7000	97 034	2 232 948	15:40
GRUPRACUJ (GPP)	62,5000	0,16%	63,3000	63,4000	62,5000	297	18 575	15:34
GTC	4,0400	1,00%	3,9900	4,0400	3,9900	6 258	25 058	15:35
HANDLOWY (BHW)	121,0000	1,00%	121,4000	121,4000	119,2000	60 682	7 299 294	15:39
HARPER (HRP)	5,9800	1,70%	5,8800	6,1000	5,8800	4 092	24 375	14:58
HELIO (HEL)	27,2000	-0,37%	27,1000	27,8000	27,1000	2 202	60 392	13:53
HERKULES (HRS)	1,1750	11,90%	1,0300	1,1800	1,0300	83 938	92 394	15:39
HUUUGE-S144 (HUGE)	18,1600	0,67%	18,1000	18,2600	18,1000	12 702	230 789	15:27
HYDROTOR (HDR)	21,1000	2,43%	21,3000	21,3000	21,1000	29	612	14:34
IALBGR (IAG)	0,2740	-0,36%	0,2740	0,2740	0,2740	27 736	7 600	15:30
IBSM (IBS)	74,8000	1,08%	74,8000	74,8000	74,8000	6	449	09:00
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:33
IFIRMA (IFI)	26,4000	1,54%	26,0000	26,5000	25,9000	29 615	770 379	15:35
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:56
IMCOMPANY (IMC)	29,7000	-3,26%	30,1000	30,7000	28,4000	1 999	59 653	15:12
IMMOBILE (GKI)	3,2000	5,61%	3,0400	3,2900	3,0400	34 507	110 253	14:46
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	2 001	2 301	12:05
IMS	3,8500	-3,27%	3,9800	3,9900	3,8300	14 948	58 120	15:35
INC	1,8000	-5,76%	1,9400	1,9400	1,8000	43 536	79 594	15:40
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	312,0000	0,65%	310,0000	312,5000	308,0000	2 590	802 587	15:36
INPRO (INP)	7,2000	-0,69%	7,3000	7,3000	7,2000	724	5 215	14:31
INSTALKRK (INK)	40,0000	-0,99%	40,0000	40,0000	39,9000	231	9 236	12:17
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2100	0,91%	2,2400	2,2400	2,0800	5 702	12 295	11:31
INTERCARS (CAR)	590,0000	2,08%	580,0000	593,0000	575,0000	15 755	9 138 714	15:36
INTERSPPL (IPO)	0,3780	4,71%	0,3630	0,3800	0,3630	5 142	1 913	15:31
INTROL (INL)	7,1000	0,28%	7,2400	7,2400	6,9600	3 617	26 027	15:39
IPOPEMA (IPE)	2,6500	-1,85%	2,6900	2,7000	2,6500	4 068	10 910	15:17
IZOBLOK (IZB)	27,6000	-10,97%	27,0000	27,6000	27,0000	311	8 482	15:30
IZOLACJA (IZO)	3,8400	-1,54%	3,8200	3,9000	3,8200	2 081	7 971	15:28
IZOSTAL (IZS)	2,6300	-1,87%	2,6500	2,6900	2,6300	14 195	37 478	14:59
JRH	4,5100	-4,04%	4,6600	4,6600	4,5100	4 218	19 350	14:44
JSW	21,8900	1,96%	21,4700	21,8900	21,4700	152 563	3 305 789	15:39
JWWINVEST (JWW)	2,8800	-0,35%	2,9500	2,9600	2,8800	1 890	5 579	13:13
KCI	0,8600	-0,46%	0,8600	0,8600	0,8480	1 024	869	14:51
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,2200	2,26%	17,0800	17,4600	16,8000	6 305	107 670	14:35
KETY (KTY)	899,0000	0,56%	889,5000	905,0000	889,0000	7 938	7 139 718	15:39
KGHM (KGH)	134,6000	4,06%	129,4500	134,9000	129,4500	1 115 743	148 092 936	15:41
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	485	6 983	12:59
KINOPOL (KPL)	16,7000	-0,89%	16,8500	16,8500	16,6000	4 562	76 645	15:37
KOGENERA (KGN)	56,4000	-1,05%	56,9000	56,9000	56,2000	1 080	61 128	15:35
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,8400	-1,68%	5,7600	5,9600	5,7000	8 651	49 714	15:34
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9660	1,47%	0,9660	0,9660	0,9660	2 156	2 083	12:57
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	820,0000	0,49%	816,0000	830,0000	816,0000	24	19 826	15:34
KRUK (KRU)	400,8000	0,20%	402,0000	403,5000	397,4000	20 534	8 203 198	15:41
KRVITAMIN (KVT)	9,7400	-0,81%	9,7000	9,9200	9,7000	2 342	22 945	14:45
KSGAGRO (KSG)	2,8600	0,35%	2,8500	2,8600	2,8400	5 915	16 859	12:11
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7000	0,29%	1,7000	1,7000	1,7000	2	3	09:04
LENA (LEN)	2,7800	0,72%	2,7900	2,8000	2,7800	1 283	3 581	15:24
LENTEX (LTX)	7,4000	0,27%	7,3800	7,4000	7,3800	551	4 068	15:01
LESS (LES)	0,2460	-4,28%	0,2570	0,2570	0,2460	13 772	3 432	15:02
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	148	210	09:50
Reklama
LOKUM (LKD)	21,6000	0,00%	21,8000	21,8000	21,6000	2	43	11:10	Reklama
LPP	14 990,0000	0,77%	14 880,0000	15 135,0000	14 830,0000	2 734	40 956 100	15:41
LSISOFT (LSI)	22,6000	0,00%	22,6000	22,6000	22,6000	220	4 972	13:21
LUBAWA (LBW)	8,4200	-2,21%	8,6250	8,7950	8,3800	419 547	3 602 854	15:40
MABION (MAB)	9,8400	-0,51%	9,8400	9,8800	9,7600	4 334	42 704	15:38
MAKARONPL (MAK)	20,0000	3,09%	19,5000	20,1000	19,5000	8 239	163 919	15:40
MANGATA (MGT)	72,0000	2,27%	70,8000	72,0000	69,4000	85	5 937	11:47
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,8800	0,77%	7,8400	7,8800	7,7000	16 018	125 304	15:40
MAXCOM (MXC)	6,7000	0,00%	6,7000	6,9000	6,5600	1 027	6 843	13:57
MBANK (MBK)	796,0000	0,33%	795,0000	802,6000	786,8000	11 128	8 824 468	15:40
MBWS (MBW)	13,0000	0,00%	13,7000	13,7000	13,0000	262	3 407	09:10
MCI	27,1000	0,00%	27,0000	27,1000	26,9000	1 079	29 191	15:22
MDIENERGIA (MDI)	1,2200	0,00%	1,2200	1,2250	1,2050	117	143	15:04
MEDICALG (MDG)	24,7500	-0,40%	25,3000	25,4000	24,6500	14 823	370 220	15:41
MEDINICE (ICE)	7,7100	-2,65%	7,9500	7,9500	7,7100	13 126	102 719	15:39
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	28,6000	0,35%	28,5000	28,6000	28,0000	1 708	48 494	15:38
MERCATOR (MRC)	46,6500	1,97%	45,7000	46,7000	45,7000	5 900	273 801	15:26
MERCOR (MCR)	25,0000	0,40%	24,8000	25,0000	24,2000	1 029	25 098	14:51
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	37	133	10:54
MFO	36,7000	0,55%	37,0000	37,0000	36,1000	404	14 608	14:54
MILKILAND (MLK)	1,7900	-0,56%	1,8000	1,8500	1,7900	35 025	63 245	15:31
MILLENNIUM (MIL)	14,5300	0,76%	14,5000	14,5900	14,3000	734 992	10 635 692	15:39
MIRACULUM (MIR)	0,8880	2,54%	0,8660	0,8880	0,8660	7 000	6 169	14:32
MIRBUD (MRB)	13,3000	-0,15%	13,3200	13,4100	13,1500	54 668	725 777	15:41
MLPGROUP (MLG)	83,0000	-2,12%	84,6000	84,6000	81,8000	363	29 837	15:18
MLSYSTEM (MLS)	16,9000	0,12%	16,8800	17,0600	16,5400	8 977	149 941	15:30
MOBRUK (MBR)	293,0000	2,45%	289,5000	294,5000	288,0000	7 843	2 286 064	15:41
MOJ	1,4500	9,02%	1,3500	1,4500	1,3500	7 839	10 602	15:30
MOL	31,3600	-0,44%	31,3400	31,4000	31,1600	391	12 229	15:32
MOLECURE (MOC)	5,9000	6,31%	5,5800	6,7400	5,5800	249 760	1 567 493	15:41
MONNARI (MON)	4,7200	-2,28%	4,7200	4,8100	4,7000	5 120	24 224	14:41
MOSTALPLC (MSP)	15,3000	-0,33%	15,4000	15,4500	15,3000	345	5 321	14:31
MOSTALWAR (MSW)	7,9000	-1,00%	7,9800	7,9800	7,7400	1 995	15 720	14:36
MOSTALZAB (MSZ)	5,7700	-0,52%	5,8000	5,8000	5,6600	24 079	137 957	15:41
MOVIEGAME (MOV)	15,1000	0,00%	15,1200	15,1200	14,7600	3 069	45 670	14:01
MURAPOL (MUR)	39,0000	-0,13%	39,3000	39,3000	38,8000	5 413	211 085	15:29
MUZA (MZA)	13,0000	-2,62%	12,8000	13,2000	12,8000	772	10 135	10:53
MWTRADE (MWT)	3,4600	1,17%	3,4000	3,4600	3,4000	7 000	23 854	09:40
NANOGROUP (NNG)	2,7000	-1,46%	2,6550	2,7350	2,6000	33 762	90 952	15:37
NEUCA (NEU)	692,0000	0,73%	688,0000	700,0000	687,0000	288	198 558	15:34
NEWAG (NWG)	70,4000	-2,76%	72,2000	72,4000	69,5000	8 232	578 677	15:37
NEXITY (NXG)	1,9300	7,22%	1,9300	1,9500	1,8100	2 301	4 441	15:39
NOCTILUCA (NCL)	99,0000	0,81%	97,6000	100,5000	97,6000	474	46 903	15:26
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2980	-4,56%	1,3500	1,3500	1,2880	128 242	168 007	15:39
NOVITA (NVT)	95,0000	-3,06%	97,8000	98,0000	95,0000	105	10 019	14:13
NTCAPITAL (NTC)	0,6340	-0,94%	0,6460	0,6460	0,6340	14 486	9 241	15:29
NTTSYSTEM (NTT)	10,1500	-0,49%	10,2000	10,2000	10,1000	817	8 318	14:30
ODLEWNIE (ODL)	9,2000	1,55%	9,2000	9,2200	9,0400	2 082	18 886	15:32
ONDE (OND)	10,1600	3,15%	9,8200	10,2600	9,8200	21 320	215 195	15:40
ONESANO (ONO)	0,9100	-2,99%	0,9140	0,9200	0,9060	19 432	17 692	14:59
OPONEO.PL (OPN)	93,0000	2,20%	90,6000	93,4000	88,8000	2 271	208 747	15:31
OPTEAM (OPM)	3,8200	-2,05%	3,9000	3,9400	3,7600	2 371	8 953	15:40
ORANGEPL (OPL)	9,2500	-0,34%	9,2120	9,2700	9,1120	450 623	4 139 809	15:41
ORCOGROUP (OPG)	4,7000	2,17%	4,5000	4,7000	4,5000	18	83	09:57
ORZBIALY (OBL)	38,6000	3,76%	38,6000	38,6000	38,6000	91	3 513	15:30
OTLOG (OTS)	15,2800	-3,17%	15,7800	15,7800	15,0000	1 581	23 980	15:38
OTMUCHOW (OTM)	5,3000	2,71%	5,3400	5,3400	5,1800	4 334	22 871	15:21
PAMAPOL (PMP)	2,6200	2,75%	2,6000	2,6200	2,6000	52	136	11:24
PANOVA (NVA)	15,7500	2,27%	15,7000	15,9000	15,6000	426	6 723	14:48
PASSUS (PAS)	61,0000	12,96%	53,8000	63,8000	53,8000	15 422	919 248	15:38
PATENTUS (PAT)	3,5700	-0,83%	3,6000	3,6000	3,5500	6 298	22 440	13:55
PBG	#0,0200	11,11%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7100	-0,73%	2,7500	2,7500	2,6800	11 667	31 619	15:24
PCCROKITA (PCR)	66,4000	0,30%	66,3000	66,4000	65,8000	5 222	345 514	15:40
PCFGROUP (PCF)	5,4300	4,42%	5,3000	5,6000	5,1800	98 321	534 634	15:41
PEKABEX (PBX)	17,9000	-0,56%	18,0000	18,2500	17,9000	991	17 836	13:54
Reklama
PEKAO (PEO)	184,5000	1,10%	183,3500	185,4000	182,4500	417 009	76 596 720	15:41	Reklama
PEPCO (PCO)	21,7100	0,28%	21,6500	22,1200	21,4600	1 142 679	24 821 483	15:40
PEPEES (PPS)	0,9200	9,52%	0,8400	0,9200	0,8400	164 119	144 350	15:12
PGE	11,1950	-3,16%	11,5600	11,6100	11,0350	4 619 365	51 980 394	15:41
PGFGROUP (PGV)	#0,4720	-29,97%	-	-	-	-	-	15:30
PHARMENA (PHR)	3,3900	-0,29%	3,4000	3,4000	3,1200	4 478	14 261	11:13
PHN	9,9600	-0,20%	10,1000	10,1000	9,9600	419	4 179	15:10
PHOTON (PEN)	3,2600	-0,31%	3,3000	3,3300	3,2400	10 253	33 750	11:21
PKNORLEN (PKN)	83,5900	1,35%	82,4800	83,7700	82,1900	2 183 285	181 670 957	15:41
PKOBP (PKO)	75,6400	1,89%	74,7000	75,8200	74,4000	2 424 324	182 330 617	15:41
PKPCARGO (PKP)	15,7100	-0,57%	15,8000	15,8900	15,5000	55 368	867 370	15:38
PLAYWAY (PLW)	318,5000	-0,47%	320,0000	321,0000	318,0000	1 581	504 340	15:41
PLAZACNTR (PLZ)	2,5300	0,40%	2,5000	2,5400	2,4900	4 595	11 545	14:06
PMPG (PGM)	2,4600	2,50%	2,5200	2,5200	2,4600	2 546	6 370	13:07
POLENERGIA (PEP)	59,4000	0,00%	60,2000	60,4000	59,4000	1 487	89 047	15:32
POLICE (PCE)	9,1800	0,00%	9,1800	9,2000	9,1800	519	4 764	15:20
POLIMEXMS (PXM)	4,6200	-1,07%	4,7100	4,7650	4,6000	182 483	852 366	15:34
POLTREG (PTG)	32,3000	-0,62%	32,2000	32,3000	31,2000	225	7 265	13:38
POLWAX (PWX)	1,3500	-1,46%	1,3700	1,3700	1,3500	557	754	10:53
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:26
PRIMAMODA (PMA)	#0,8100	-3,57%	-	-	-	-	-	15:30
PROCHEM (PRM)	21,7000	-1,36%	21,0000	21,7000	21,0000	841	17 956	11:42
PROJPRZEM (PJP)	16,2000	-1,82%	16,5000	16,5000	16,2000	303	4 999	12:46
PROTEKTOR (PRT)	1,2500	-27,95%	1,2600	1,2600	1,2500	202 862	254 586	15:41
PTWP (PTW)	98,5000	0,00%	98,5000	99,0000	97,0000	539	53 198	15:14
PULAWY (ZAP)	52,4000	0,00%	51,2000	52,6000	50,8000	90	4 631	13:41
PURE (PUR)	4,6000	-7,82%	4,9900	5,0550	4,5800	69 394	326 401	15:41
PZU	62,9800	1,32%	62,5400	63,1600	61,7800	596 125	37 322 337	15:40
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	10,3000	-1,90%	10,4500	10,4500	10,0500	6 062	62 024	15:34
RAEN (RAE)	0,3320	-1,92%	0,3305	0,3475	0,3305	29 662	9 841	14:49
RAFAKO (RFK)	0,1984	-1,54%	0,1984	0,2020	0,1970	1 620 720	321 802	15:40
RAFAMET (RAF)	70,0000	-2,10%	73,0000	73,0000	70,0000	1 180	83 786	15:40
RAINBOW (RBW)	136,8000	1,86%	135,0000	137,5000	134,3000	59 011	8 052 605	15:41
RANKPROGR (RNK)	3,9400	0,00%	3,9450	4,0700	3,9400	19 938	78 720	14:52
RAWLPLUG (RWL)	16,6000	0,00%	16,6000	16,6000	16,6000	62	1 029	10:07
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	0,0700	27,27%	0,0700	0,0700	0,0700	5 100	357	13:00
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	40	43	09:00
RELPOL (RLP)	5,1200	0,00%	5,1200	5,1200	5,1200	20	102	11:31
REMAK (RMK)	13,7000	-0,36%	13,7500	13,7500	13,2500	109	1 448	14:18
RENDER (RND)	117,5000	-0,42%	118,0000	118,0000	116,0000	5 334	625 643	15:40
ROPCZYCE (RPC)	27,5000	-2,14%	28,2000	28,2000	27,3000	3 677	101 991	15:25
RYVU (RVU)	31,8000	-1,85%	32,5000	32,5000	31,0500	50 690	1 611 032	15:32
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	0,44%	22,6000	22,8000	22,6000	429	9 738	15:22
SANPL (SPL)	495,0000	1,64%	488,0000	497,4000	488,0000	21 682	10 685 128	15:41
SANTANDER (SAN)	30,3000	2,71%	29,9050	30,5900	29,9050	3 742	113 173	14:42
SANWIL (SNW)	1,3150	1,94%	1,2750	1,3150	1,2750	4 585	5 984	15:00
SCPFL (SCP)	150,0000	0,40%	149,2000	150,0000	147,0000	943	140 548	15:36
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	976	29 280	14:08
SEKO (SEK)	8,6400	-0,46%	8,6600	8,6600	8,4800	2 905	24 806	15:27
SELENAFM (SEL)	36,4000	-0,55%	36,6000	36,6000	36,4000	329	12 014	15:03
SELVITA (SLV)	29,7000	0,68%	30,0000	30,3000	28,8000	22 446	663 480	15:39
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5040	4,35%	0,4950	0,5080	0,4820	90 876	45 237	15:19
SHOPER (SHO)	50,0000	0,81%	50,0000	50,0000	49,6000	12 450	622 404	14:43
SILVAIR-REGS (SVRS)	5,6500	-3,42%	5,5500	5,6500	5,4000	4 078	22 456	13:41
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7140	-0,81%	1,7280	1,7280	1,7140	4 459	7 696	14:44
SKARBIEC (SKH)	27,0000	0,00%	27,0000	27,1000	26,5000	2 194	59 161	15:37
SKYLINE (SKL)	1,5200	-3,80%	1,5200	1,5200	1,5200	700	1 064	09:00
SNIEZKA (SKA)	82,4000	-0,48%	82,8000	82,8000	82,0000	112	9 231	14:02
SOHODEV (SHD)	0,3800	2,70%	0,3800	0,3800	0,3800	11 123	4 227	15:30
SONEL (SON)	15,0000	-5,66%	15,9000	15,9500	14,7000	3 017	46 051	15:20
SOPHARMA (SPH)	14,9000	-0,67%	14,9500	15,2000	14,9000	480	7 295	12:35
SPYROSOFT (SPR)	582,0000	1,75%	580,0000	582,0000	572,0000	79	45 502	15:04
STALEXP (STX)	3,0800	0,49%	3,0650	3,0950	3,0650	19 423	59 643	15:40
STALPROD (STP)	244,0000	1,67%	242,0000	246,0000	239,0000	327	79 375	15:41
Reklama
STALPROFI (STF)	8,7000	0,93%	8,6200	8,7000	8,6000	678	5 870	15:31	Reklama
STAPORKOW (ZUK)	3,3600	-0,59%	3,3600	3,3600	3,3600	391	1 314	13:51
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	15:30
SUNEX (SNX)	6,9600	-0,57%	7,0100	7,0400	6,9300	4 914	34 293	15:38
SYGNITY (SGN)	111,0000	-0,45%	111,5000	114,0000	111,0000	3 015	340 506	15:39
SYNEKTIK (SNT)	202,8000	5,57%	193,7000	203,2000	192,6000	65 032	12 971 867	15:41
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	53	1 092	10:41
TARCZYNSKI (TAR)	122,0000	-3,17%	125,5000	125,5000	119,5000	291	35 233	15:24
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3520	-1,65%	8,4920	8,5300	8,2600	1 427 139	11 930 411	15:41
TBULL (TBL)	4,2600	7,58%	3,9400	4,2600	3,9400	1 801	7 672	15:30
TENDERHUT (THG)	5,8600	0,00%	6,0000	6,0000	5,8600	55	324	14:45
TERMOREX (TRR)	0,7100	-2,07%	0,7200	0,7200	0,7100	150	107	15:39
TESGAS (TSG)	2,3500	-2,08%	2,4000	2,4000	2,3500	12	28	13:25
TEXT (TXT)	58,1000	-1,27%	58,9500	59,5000	57,6500	29 327	1 713 371	15:41
TORPOL (TOR)	37,6500	-0,79%	38,0500	38,4000	37,5500	7 519	284 274	15:41
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,7100	1,28%	8,6500	8,7200	8,5700	15 849	136 577	15:41
TRAKCJA (TRK)	2,2000	0,00%	2,2000	2,2200	2,1750	30 827	67 396	15:33
TRANSPOL (TRN)	4,2100	0,00%	4,2900	4,2900	4,2100	2 359	9 962	13:10
TRITON (TRI)	#5,0000	56,25%	-	-	-	-	-	15:39
TSGAMES (TEN)	86,2000	1,41%	85,4000	86,4000	84,6000	11 936	1 021 146	15:41
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,3000	2,73%	11,0500	11,3000	11,0000	2 578	28 682	15:37
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	10,7000	0,47%	10,6500	10,7000	10,4500	3 144	33 500	14:06
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,9600	6,70%	7,6200	8,0800	7,6000	17 664	137 922	15:11
UNIMOT (UNT)	144,0000	0,70%	143,0000	144,0000	142,0000	609	87 054	15:18
URTESTE (URT)	46,0000	-8,00%	51,0000	52,0000	45,8000	2 665	123 017	15:29
VERCOM (VRC)	121,0000	0,00%	121,4000	121,4000	119,0000	2 224	267 951	15:39
VIGOPHOTN (VGO)	518,0000	2,37%	510,0000	518,0000	508,0000	97	49 904	15:17
VINDEXUS (VIN)	11,1500	0,00%	11,0500	11,2000	11,0500	4 552	50 790	15:17
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5500	5,36%	0,5220	0,5500	0,5220	20 000	10 774	13:16
VOTUM (VOT)	45,0000	0,00%	45,0000	45,1500	44,7000	21 654	973 336	15:37
VOXEL (VOX)	162,0000	0,62%	161,0000	162,8000	160,0000	5 163	834 002	15:41
VRG	3,7300	-1,32%	3,7800	3,8000	3,7300	8 469	31 950	15:34
WARIMPEX (WXF)	2,6800	0,37%	2,6800	2,6800	2,5900	5 935	15 555	15:38
WASKO (WAS)	1,8100	1,40%	1,8200	1,8200	1,7700	6 678	11 896	15:41
WAWEL (WWL)	676,0000	1,81%	660,0000	676,0000	650,0000	516	343 822	14:38
WIELTON (WLT)	6,0200	-0,50%	6,0500	6,1200	5,9800	90 282	544 918	15:40
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3000	-6,25%	0,3000	0,3000	0,3000	6 500	1 950	15:30
WIRTUALNA (WPL)	82,1000	2,63%	81,3000	84,8000	81,3000	30 469	2 527 236	15:40
WITTCHEN (WTN)	19,2200	-0,21%	19,2600	19,3000	18,7200	6 443	122 781	15:38
XPLUS (XPL)	3,4800	3,88%	3,4500	3,4800	3,3700	3 363	11 580	14:38
XTPL (XTP)	81,8000	0,25%	81,6000	82,0000	80,7000	709	57 588	14:57
XTRADEBDM (XTB)	77,8200	-2,11%	79,3000	79,3000	76,4200	345 292	26 876 539	15:41
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,5900	-1,37%	21,8900	21,9100	21,4300	590 551	12 735 403	15:41
ZAMET (ZMT)	0,8480	0,95%	0,8500	0,8520	0,8380	30 065	25 423	14:32
ZEPAK (ZEP)	24,4500	5,16%	23,9000	24,7000	22,7000	211 682	5 100 950	15:39
ZREMB (ZRE)	7,0500	-3,03%	7,2400	7,2700	6,7600	40 430	285 896	15:41
ZUE	9,3000	2,42%	9,0800	9,3000	8,9800	7 665	69 802	15:41

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.