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	105 429,41	0,31%	104 741,56	105 448,08	104 659,09	105 106,98	870 731 070	16:02
WIG20	2 871,45	0,37%	2 855,22	2 873,75	2 844,90	2 860,93	747 177 631	16:17
WIG30	3 717,88	0,32%	3 687,02	3 721,02	3 684,63	3 705,86	799 867 119	16:17
mWIG40	7 915,67	0,08%	7 930,07	7 932,21	7 866,56	7 909,12	96 043 402	16:02
sWIG80	28 746,69	-0,16%	28 711,65	28 872,95	28 657,98	28 791,71	47 885 865	16:02
WIG-BANKI	16 627,61	0,05%	16 529,65	16 696,71	16 518,88	16 619,83	163 619 372	16:02
WIG-BUDOW	8 387,59	1,15%	8 308,06	8 407,39	8 286,12	8 292,42	20 006 094	16:02
WIG-CHEMIA	9 019,77	-1,16%	9 126,45	9 212,16	9 019,77	9 125,95	1 805 578	16:02
WIG-ENERG	4 514,33	1,13%	4 445,56	4 514,33	4 428,38	4 463,96	28 871 005	16:02
WIG-INFO	9 883,67	-0,70%	9 895,07	9 972,99	9 805,91	9 953,35	23 287 047	16:02
WIG-MEDIA	7 110,83	-0,83%	7 156,10	7 239,09	7 082,51	7 170,07	1 685 866	16:02
WIG-NRCHOM	5 280,65	0,49%	5 242,39	5 333,19	5 242,39	5 254,86	7 662 840	16:02
WIG-PALIWA	9 608,24	1,02%	9 470,03	9 647,01	9 470,03	9 511,55	197 539 738	16:02
WIG-Poland	110 003,64	0,14%	109 969,08	110 003,64	109 969,08	109 846,22	851 473 413	15:15
WIG-SPOZYW	3 029,23	0,26%	3 023,13	3 059,03	3 022,55	3 021,45	1 187 939	16:02
WIG20lev	571,47	0,67%	565,15	572,51	561,06	567,66	714 275 875	16:02
WIG20short	2 934,70	-0,27%	2 951,09	2 961,70	2 932,03	2 942,69	714 275 875	16:02
GPWB-B1Y3Y	1 263,23	0,02%	1 263,23	1 263,23	1 263,23	1 263,03	-	10:15
GPWB-B1Y4Y	1 267,51	0,01%	1 267,51	1 267,51	1 267,51	1 267,39	-	10:15
GPWB-B1Y5Y	1 272,61	0,00%	1 272,61	1 272,61	1 272,61	1 272,55	-	10:15
GPWB-B3Y5Y	1 284,45	0,00%	1 284,45	1 284,45	1 284,45	1 284,49	-	10:15
GPWB-B5Y	1 279,53	-0,01%	1 279,53	1 279,53	1 279,53	1 279,64	-	10:15
GPWB-BWZ	1 270,45	0,01%	1 270,45	1 270,45	1 270,45	1 270,32	-	10:15
INNOVATOR	1 765,43	-0,13%	1 765,43	1 765,43	1 765,43	1 767,69	271 408 147	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	96 141 096	11:00
mWIG40TR	12 248,76	0,08%	12 271,04	12 274,35	12 172,76	12 238,63	96 043 402	16:02
mWIG40TRlv	19 079,21	0,13%	19 148,59	19 158,89	18 842,55	19 054,84	96 043 402	16:02
mWIG40TRsh	2 354,97	-0,01%	2 350,68	2 369,59	2 350,04	2 355,14	96 043 402	16:02
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	47 983 772	11:00
sWIG80TR	44 536,21	0,11%	44 481,94	44 731,83	44 398,79	44 486,99	47 885 865	16:02
WIG140	2 044,79	0,32%	2 031,01	2 045,16	2 029,39	2 038,26	858 205 142	16:02
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	716 695 236	11:00
WIG20TR	6 168,85	0,36%	6 134,71	6 174,44	6 112,45	6 146,89	714 275 875	16:02
WIG20TRlev	5 254,05	0,68%	5 196,08	5 263,55	5 158,29	5 218,74	714 275 875	16:02
WIG20TRsht	2 747,17	-0,28%	2 762,47	2 772,45	2 744,66	2 754,93	714 275 875	16:02
WIG30TR	7 848,02	0,38%	7 778,37	7 850,10	7 773,34	7 818,12	764 260 919	16:02
WIG-CEE	2 479,06	0,57%	2 473,24	2 479,06	2 473,24	2 464,89	1 253 854	15:15
WIGdiv	2 350,59	0,49%	2 335,91	2 352,69	2 334,44	2 339,13	270 901 883	16:02
WIGdivplus	2 143,34	0,48%	2 125,77	2 143,98	2 125,74	2 133,02	411 408 325	16:02
WIG.GAMES	17 806,51	-0,02%	17 811,41	17 894,50	17 712,39	17 810,91	23 517 142	16:02
WIG-GORNIC	4 407,57	0,34%	4 371,92	4 465,32	4 371,92	4 392,68	81 234 324	16:02
WIG-GRY	22 893,92	0,01%	22 806,71	22 961,65	22 689,44	22 892,17	26 346 492	16:02
WIGind	17 380,20	-0,34%	17 453,69	17 502,21	17 329,76	17 440,35	11 097 192	16:02
WIG-LEKI	3 390,01	0,67%	3 369,63	3 414,24	3 339,87	3 367,30	785 702	16:02
WIGmed	18 686,45	1,03%	18 499,18	18 707,19	18 477,60	18 495,23	28 408 736	16:02
WIG-MOTO	8 649,16	0,95%	8 708,37	8 708,37	8 565,94	8 568,06	2 552 066	16:02
WIG.MS-BAS	17 762,05	0,84%	17 550,37	17 783,39	17 491,75	17 614,53	106 676 511	16:02
WIG.MS-ECM	8 899,94	1,16%	8 826,50	8 912,14	8 733,15	8 797,92	150 888 784	16:02
WIG.MS-FIN	19 947,41	-0,03%	19 864,36	20 044,67	19 825,82	19 953,83	175 066 321	16:02
WIG-ODZIEZ	11 034,09	-0,12%	10 976,95	11 055,46	10 976,95	11 047,66	57 036 404	16:02
WIGtechTR	18 431,97	0,10%	18 402,08	18 468,60	18 355,63	18 414,18	62 948 325	16:02
WIG-Ukrain	565,80	0,21%	568,72	568,72	565,80	564,62	1 004 730	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5500	-1,16%	2,5800	2,5900	2,5000	11 472	29 108	16:02	Reklama
08OCTAVA (08N)	0,7750	0,65%	0,7750	0,7750	0,7750	2	2	15:51
11BIT (11B)	186,1000	-1,01%	188,3000	191,0000	185,8000	13 682	2 574 149	15:59
3RGAMES (3RG)	0,8120	-2,17%	0,8480	0,8480	0,7920	67 277	54 267	16:01
4MASS (4MS)	4,4500	-3,26%	4,5900	4,6000	4,4500	33 342	150 630	15:26
ABPL (ABE)	97,0000	-0,92%	98,5000	98,6000	96,6000	1 426	138 639	15:44
ACAUTOGAZ (ACG)	30,4000	2,01%	29,8000	30,8000	29,8000	7 015	213 793	15:11
ACTION (ACT)	24,6500	-0,60%	24,7500	25,0000	24,5000	14 130	350 804	15:55
ADIUVO (ADV)	0,8820	-0,45%	0,9260	0,9360	0,8800	29 819	27 050	15:51
AGORA (AGO)	9,1600	-1,93%	9,2400	9,5200	9,1600	15 184	142 333	15:42
AGROTON (AGT)	4,7500	0,21%	4,7400	4,8600	4,6500	6 313	29 980	15:33
AIGAMES (ALG)	0,9140	-0,22%	0,9160	0,9160	0,8900	2 038	1 863	12:55
AILLERON (ALL)	20,3000	-3,10%	20,9000	20,9000	19,8200	4 361	88 472	15:41
AIRWAY (AWM)	0,4030	3,73%	0,3900	0,4045	0,3900	288 522	114 831	15:59
ALIOR (ALR)	96,7800	0,23%	96,5600	97,4200	95,7400	149 307	14 440 553	16:02
ALLEGRO (ALE)	35,3650	1,74%	34,7600	35,6400	34,4600	2 350 372	82 935 604	16:02
ALTA (AAT)	2,0300	0,50%	2,0300	2,1000	2,0300	1 978	4 080	14:37
ALTUSTFI (ALI)	(2,3000)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,8000	1,40%	21,5000	21,9000	21,3000	6 029	130 672	16:01
AMICA (AMC)	61,3000	1,16%	60,9000	61,8000	60,0000	3 852	234 813	15:35
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,6400	0,00%	15,7000	15,8600	15,6000	65 622	1 027 511	15:58
ANSWEAR (ANR)	29,8000	0,00%	29,8000	29,8000	29,4500	7 050	209 371	16:01
APATOR (APT)	20,4000	-0,97%	20,5000	20,7000	20,4000	4 688	96 146	15:54
APLISENS (APN)	19,2500	-1,03%	19,4500	19,5000	19,2500	2 843	55 013	15:00
APSENERGY (APE)	3,0500	-5,28%	3,2200	3,2200	2,9900	4 280	13 202	15:55
ARCHICOM (ARH)	45,1000	0,22%	44,5000	45,5000	44,5000	92 010	4 140 105	15:22
ARCTIC (ATC)	11,7800	-2,81%	12,1800	12,1800	11,5600	95 241	1 126 285	16:02
ARLEN (ARL)	37,2000	-0,53%	37,4000	37,4000	37,1100	5 259	195 898	15:56
ARTIFEX (ART)	15,3800	0,00%	15,3800	15,3800	15,2000	2 886	44 026	15:51
ASBIS (ASB)	25,7200	-0,08%	25,7000	25,8000	25,5000	23 041	591 439	15:59
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	91,4000	1,11%	90,4000	92,0000	87,8000	1 164	106 360	15:43
ASSECOPOL (ACP)	207,8000	-1,52%	208,0000	210,8000	205,6000	66 802	13 849 954	16:02
ASSECOSEE (ASE)	76,3000	2,01%	75,0000	76,5000	74,8000	1 825	138 542	15:57
ASTARTA (AST)	52,8000	-0,19%	52,9000	53,8000	52,4000	7 376	390 342	15:50
ATAL (1AT)	58,6000	-1,51%	60,0000	60,5000	58,4000	16 361	969 078	16:00
ATENDE (ATD)	3,2400	-1,22%	3,3000	3,3100	3,1800	32 673	105 248	15:40
ATLANTAPL (ATP)	16,0000	1,27%	15,8000	16,0000	15,6000	217	3 435	15:37
ATLANTIS (ATS)	2,1300	-4,05%	2,1200	2,2200	2,1200	65	138	15:56
ATMGRUPA (ATG)	3,7600	-1,05%	3,8000	3,8000	3,7500	1 294	4 891	15:54
ATREM (ATR)	45,6000	3,64%	44,0000	46,1000	44,0000	13 135	596 806	16:00
AUTOPARTN (APR)	19,8200	-1,88%	20,2000	20,3000	19,8000	43 834	874 850	16:00
BBIDEV (BBD)	5,3000	1,92%	5,3500	5,3500	5,3000	237	1 268	15:52
BENEFIT (BFT)	3 150,0000	-0,16%	3 170,0000	3 170,0000	3 125,0000	1 302	4 098 140	15:58
BEST (BST)	24,2000	0,83%	23,6000	24,2000	23,6000	1 358	32 628	15:54
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	11:10
BIGCHEESE (BCS)	14,0800	3,38%	13,7400	14,1800	13,7400	10 534	147 663	15:53
BIOCELTIX (BCX)	101,0000	-2,51%	103,6000	103,6000	100,6000	1 258	127 683	15:48
BIOMAXIMA (BMX)	13,9000	-0,71%	14,0000	14,0000	13,7000	3 857	53 178	13:14
BIOMEDLUB (BML)	5,1900	0,00%	5,1900	5,2500	5,1400	25 664	133 282	15:59
BIOPLANET (BIP)	17,3000	0,00%	17,3000	17,3000	17,3000	18	311	11:08
BIOTON (BIO)	4,1500	-0,24%	4,1600	4,1700	4,1400	34 627	143 759	15:53
BLOOBER (BLO)	33,0500	1,38%	32,3500	33,9500	31,8000	47 504	1 571 070	15:52
BNPPPL (BNP)	103,0000	0,98%	103,0000	104,5000	101,5000	4 344	446 306	15:58
BOGDANKA (LWB)	24,8000	1,43%	24,4500	25,1500	24,2000	32 876	812 940	15:58
BOOMBIT (BBT)	7,3800	1,10%	7,4000	7,4800	7,2400	1 337	9 798	15:10
BORYSZEW (BRS)	6,4400	0,31%	6,3000	6,5000	6,3000	51 421	328 899	15:59
BOS	10,2200	0,00%	10,2000	10,3200	10,2000	3 479	35 732	15:27
BOWIM (BOW)	4,7000	-0,21%	4,6400	4,7000	4,6000	3 526	16 308	15:32
BRAND24 (B24)	57,0000	-1,72%	58,0000	58,0000	56,0000	464	26 605	13:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	569,4000	2,15%	560,0000	573,2000	557,4000	26 727	15 188 360	16:02
BUMECH (BMC)	8,7700	1,04%	8,6800	8,7700	8,6100	3 374	29 455	15:11
CAPITAL (CPA)	0,2200	0,00%	0,2200	0,2200	0,2200	3 150	693	15:47
CAPITEA (CAP)	0,4750	0,21%	0,4705	0,4750	0,4655	70 963	33 452	15:47
CAPTORTX (CTX)	40,3000	6,90%	37,7000	41,4000	37,7000	21 424	856 729	15:58
CASPAR (CSR)	5,4000	-6,09%	5,7500	5,7500	5,4000	12	66	12:34
CAVATINA (CAV)	16,1500	0,00%	16,1500	16,1500	16,1500	2	32	09:41
CCC	191,7500	-1,46%	192,3500	194,6000	191,0500	181 942	35 067 772	16:02
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	269,0000	0,00%	269,9000	269,9000	266,1000	66 963	17 963 874	16:02
CDRL (CDL)	10,2000	0,99%	10,1000	10,2000	9,9000	157	1 592	15:17
CELTIC (CPD)	6,0800	10,55%	5,6800	6,2200	5,3000	29 087	172 218	15:56
CEZ	210,0000	0,10%	207,2000	212,0000	207,2000	124	26 037	15:25
CFI	0,1490	0,00%	0,1480	0,1490	0,1480	24 930	3 695	15:30
CIGAMES (CIG)	2,5700	5,54%	2,4450	2,6000	2,4450	711 171	1 812 128	16:00
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	15:30
CLNPHARMA (CLN)	23,4000	1,52%	23,2500	23,7000	22,5500	14 174	326 857	15:55
CLOUD (CLD)	45,4000	-2,16%	46,3000	46,4000	45,4000	479	21 857	15:02
COALENERG (CLE)	1,9400	5,72%	1,8400	1,9750	1,7950	146 418	279 202	15:54
COGNOR (COG)	7,4350	-1,78%	7,5700	7,5700	7,4350	39 240	293 353	16:02
COLUMBUS (CLC)	6,8500	1,48%	6,7300	7,0500	6,7300	49 543	342 212	16:02
COMP (CMP)	232,0000	-0,43%	233,0000	237,0000	232,0000	1 722	401 891	14:34
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9720	0,83%	0,9640	0,9900	0,9400	45 422	43 684	16:02
CORMAY (CRM)	0,5120	-0,78%	0,5140	0,5140	0,5040	1 107	559	15:19
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	453,0000	-1,52%	460,0000	466,0000	449,0000	858	389 125	15:39
CREOTECH (CRI)	282,0000	1,81%	277,0000	286,0000	277,0000	2 278	641 918	15:53
CYBERFLKS (CBF)	158,2000	-1,37%	162,0000	162,0000	154,0000	5 615	889 869	16:02
CYFRPLSAT (CPS)	16,6750	0,15%	16,6500	16,7250	16,4350	169 513	2 810 420	16:02
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	15:30
DADELO (DAD)	46,5000	0,00%	46,5000	47,8000	46,2000	2 836	132 279	15:53
DATAWALK (DAT)	118,0000	0,94%	117,1400	119,9800	115,2000	6 202	722 911	15:41
DBENERGY (DBE)	12,6000	1,20%	12,6500	12,6500	12,3000	63	791	15:16
DEBICA (DBC)	83,0000	0,24%	82,8000	83,1000	82,5000	655	54 252	15:52
DECORA (DCR)	74,4000	-0,80%	74,4000	75,0000	73,8000	998	74 207	15:47
DEKPOL (DEK)	66,8000	1,21%	66,0000	66,8000	65,0000	1 598	106 014	15:54
DELKO (DEL)	6,9400	0,58%	6,9400	6,9600	6,8600	1 511	10 456	15:31
DEVELIA (DVL)	7,7000	3,36%	7,5000	7,7500	7,4500	191 604	1 472 490	16:00
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,5000	-0,31%	160,9500	161,4000	158,7500	53 046	8 502 689	16:01
DIGITANET (DIG)	80,5000	-2,42%	82,1000	82,5000	80,0000	3 277	264 864	16:02
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	843	11 605	15:37
DINOPL (DNP)	529,8000	0,34%	528,2000	533,6000	522,2000	49 749	26 188 719	16:02
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	6 931	25 322	11:22
DOMDEV (DOM)	232,5000	-0,85%	234,5000	236,0000	231,0000	1 292	299 902	15:58
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,1000	-0,48%	31,2500	31,6000	31,0000	1 029	31 953	15:54
ECHO (ECH)	5,1000	-3,04%	5,2600	5,2600	5,1000	8 536	43 983	15:22
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,8000	258	1 521	15:38
EFEKT (EFK)	5,0500	0,00%	5,0500	5,0500	5,0500	600	3 030	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,6500	0,42%	47,5000	47,9000	46,5500	6 183	292 482	16:01
ELKOP (EKP)	2,5300	2,85%	2,5500	2,5500	2,4500	3 493	8 590	15:26
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,1400	0,30%	20,0800	20,2000	19,8900	411 854	8 244 037	16:02
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,6600	0,48%	12,5800	12,7000	12,4200	56 805	715 029	15:55
ENERGOINS (ENI)	2,2600	-0,88%	2,3000	2,3600	2,2200	96 489	219 250	15:53
ENTER (ENT)	56,1000	-1,06%	56,1000	56,7000	55,8000	1 727	96 739	15:42
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	2 100	1 622	14:40
ERBUD (ERB)	34,1500	-2,43%	34,3500	35,6000	34,1500	2 448	84 660	15:57
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,5000	-1,35%	37,0000	37,0000	36,1000	1 718	62 806	15:16
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,9800	-1,19%	5,1400	5,1600	4,9000	111 656	560 776	16:02
EUROCASH (EUR)	8,1500	-0,79%	8,2900	8,2900	8,1350	79 258	649 262	15:59
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,7000	-0,87%	22,8000	23,0000	22,6000	1 404	31 932	15:52
FABRITY (FAB)	28,2000	2,55%	27,6000	28,7000	27,6000	6 848	194 232	15:32
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	88	1 021	15:47
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,8500	0,42%	11,8000	11,9000	11,4000	3 397	40 145	15:45
FERRO (FRO)	37,0000	0,27%	37,0000	37,5000	36,8000	14 317	529 753	15:57
FMG	121,5000	-1,62%	124,0000	126,0000	121,5000	9	1 110	15:57
FON	#0,8000	0,00%	-	-	-	-	-	15:30
FORTE SA (FTE)	31,0000	0,00%	31,2000	31,5000	31,0000	1 782	55 754	15:20
Reklama
GAMEOPS (GOP)	17,2000	-2,60%	17,9800	17,9800	17,2000	1 509	26 375	14:58	Reklama
GAMFACTOR (GIF)	6,9800	-0,29%	7,0000	7,1800	6,9400	5 819	40 838	15:57
GENOMTEC (GMT)	7,0700	-0,28%	7,0900	7,1600	6,8800	15 720	110 294	15:59
GETIN (GTN)	0,6470	15,33%	0,5800	0,6490	0,5630	6 774 785	4 134 393	16:02
GIGROUP (GIG)	2,0500	0,00%	2,0200	2,0500	2,0100	113	228	15:02
GOBARTO (GOB)	24,0000	0,42%	25,4000	25,4000	23,5000	394	9 306	15:50
GPW	54,0000	0,75%	54,1000	54,6000	53,8000	43 145	2 329 562	16:01
GREENX (GRX)	1,7840	1,48%	1,7620	1,8200	1,7600	453 075	814 442	15:52
GRENEVIA (GEA)	2,6550	-1,12%	2,6850	2,7000	2,6300	34 250	90 976	16:01
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	3 001	30 010	14:58
GRUPAAZOTY (ATT)	22,1800	-1,86%	22,8600	22,8800	22,1800	71 269	1 600 370	15:59
GRUPRACUJ (GPP)	63,3000	-0,78%	63,7000	64,4000	61,5000	40 680	2 590 666	16:02
GTC	3,9800	-1,00%	4,0200	4,0200	3,9600	5 371	21 377	15:34
HANDLOWY (BHW)	110,6000	1,28%	108,8000	111,0000	108,8000	20 025	2 203 283	16:01
HARPER (HRP)	6,2000	-1,59%	6,2800	6,3000	6,0400	6 393	39 241	15:53
HELIO (HEL)	26,9000	0,37%	26,8000	26,9000	26,8000	74	1 989	15:23
HERKULES (HRS)	1,2850	-4,81%	1,3000	1,3950	1,2750	107 222	145 007	15:52
HUUUGE-S144 (HUGE)	18,8400	-0,84%	19,0600	19,0600	18,7400	31 993	603 812	16:02
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	228	4 766	12:22
IALBGR (IAG)	0,2700	-1,46%	0,2700	0,2700	0,2700	1 624	438	15:30
IBSM (IBS)	74,4000	-0,80%	75,0000	75,0000	72,8000	33	2 407	14:49
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:04
IFIRMA (IFI)	27,1000	-0,37%	27,2000	27,2000	26,8000	1 589	43 067	16:01
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,8000	-3,36%	29,8000	30,3000	28,8000	4 721	139 338	16:00
IMMOBILE (GKI)	3,5600	2,89%	3,5000	3,6100	3,5000	9 900	35 119	15:51
IMPERIO (IMP)	1,2100	0,00%	1,2500	1,2500	1,2100	22	27	15:54
IMS	3,7500	-2,34%	3,7700	3,7700	3,7000	11 818	44 107	16:00
INC	1,8250	1,39%	1,8350	1,8350	1,8250	198	363	15:34
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	313,0000	-1,11%	315,5000	319,0000	309,0000	4 448	1 384 346	15:59
INPRO (INP)	7,0000	-1,41%	7,1000	7,1000	7,0000	8 108	57 319	14:57
INSTALKRK (INK)	42,0000	3,19%	41,0000	43,2000	41,0000	2 726	115 770	16:02
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1000	-5,41%	2,1000	2,2000	2,1000	9 400	19 828	15:46
INTERCARS (CAR)	587,0000	1,91%	584,0000	589,0000	576,0000	2 486	1 452 229	16:01
INTERSPPL (IPO)	0,3700	-0,80%	0,3800	0,3810	0,3620	15 220	5 659	14:46
INTROL (INL)	6,9800	0,29%	6,9800	6,9800	6,9000	2 446	17 034	15:54
IPOPEMA (IPE)	2,7700	1,09%	2,7400	2,8300	2,7400	8 505	23 320	15:12
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,6400	-5,94%	3,8500	3,8500	3,6300	8 931	33 758	15:59
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	9 672	24 553	14:21
JRH	(4,8400)	-	-	-	-	-	-	09:00
JSW	23,0200	0,31%	22,7600	23,2000	22,7100	75 354	1 734 851	16:01
JWWINVEST (JWW)	3,1000	2,65%	3,0200	3,1000	3,0200	1 670	5 126	13:04
KCI	0,8860	-1,12%	0,8980	0,9000	0,8860	12 892	11 545	15:55
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,8000	1,48%	17,5600	17,8000	17,2200	15 156	268 476	15:30
KETY (KTY)	891,5000	-0,67%	898,0000	898,5000	887,0000	3 867	3 444 258	16:02
KGHM (KGH)	133,1500	0,30%	133,0000	135,2000	131,9000	579 622	77 656 802	16:02
KGL	14,3000	-0,69%	14,4000	14,4000	14,3000	7	100	13:23
KINOPOL (KPL)	16,3500	3,15%	15,8500	16,3500	15,8000	25 746	408 359	15:55
KOGENERA (KGN)	60,0000	0,17%	60,0000	60,0000	58,6000	1 837	109 223	16:00
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	549	14 927	14:58
KOMPUTRON (KOM)	5,3800	-1,82%	5,4600	5,5000	5,2400	9 766	52 713	15:39
KPPD (KPD)	31,0000	2,65%	30,2000	31,0000	30,2000	34	1 052	11:05
KRAKCHEM (KCH)	0,9680	2,11%	0,9680	0,9680	0,9680	1 012	980	12:10
KRKA (KRK)	850,0000	0,00%	850,0000	850,0000	848,0000	148	125 794	16:00
KRUK (KRU)	392,4000	0,31%	391,0000	393,6000	388,2000	10 697	4 185 131	16:02
KRVITAMIN (KVT)	9,9000	-1,98%	10,0000	10,0000	9,9000	47	466	15:27
KSGAGRO (KSG)	2,9200	1,74%	2,8700	2,9700	2,7900	19 999	57 738	15:45
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7000	4,94%	1,7000	1,7000	1,7000	2	3	09:00
LENA (LEN)	2,8100	0,00%	2,8100	2,8100	2,7800	2 463	6 864	15:39
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5600	7,5600	4 533	34 269	15:29
LESS (LES)	0,2550	-0,78%	0,2570	0,2570	0,2550	221	57	15:09
LIBET (LBT)	1,4200	1,43%	1,4150	1,4200	1,3800	6 683	9 385	14:42
LOKUM (LKD)	21,6000	0,47%	21,5000	21,9000	21,5000	156	3 369	13:56
Reklama
LPP	14 655,0000	0,48%	14 675,0000	14 700,0000	14 520,0000	1 264	18 476 475	16:02	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,7700	0,11%	8,8050	8,9100	8,7550	177 506	1 564 920	16:02
MABION (MAB)	9,8200	0,20%	9,7800	9,9400	9,7800	8 025	79 155	16:02
MAKARONPL (MAK)	20,2500	4,92%	19,3000	20,4500	19,2000	9 619	191 372	15:58
MANGATA (MGT)	67,4000	0,60%	68,6000	70,8000	67,4000	75	5 133	13:16
MANYDEV (MAN)	0,6340	-9,43%	0,6340	0,6340	0,6340	1 328	842	15:30
MARVIPOL (MVP)	7,3600	0,27%	7,3200	7,4400	7,3200	4 055	29 759	15:51
MAXCOM (MXC)	6,4000	-3,32%	6,6200	6,6200	6,3800	1 028	6 576	15:46
MBANK (MBK)	765,4000	-0,70%	770,8000	771,2000	761,0000	8 093	6 200 747	16:02
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,2000	1,08%	28,0000	28,5000	28,0000	2 498	70 381	15:58
MDIENERGIA (MDI)	1,0600	-4,93%	1,1150	1,1150	1,0600	7 903	8 533	15:57
MEDICALG (MDG)	31,0000	4,73%	30,0000	31,9000	28,4000	74 752	2 294 625	15:59
MEDINICE (ICE)	7,8200	-1,26%	7,9100	8,0200	7,8000	6 916	54 868	15:06
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	29,6000	3,14%	29,4000	29,8000	28,0000	6 697	195 135	15:57
MERCATOR (MRC)	47,9000	0,21%	47,3500	48,6500	47,3500	2 466	118 410	15:22
MERCOR (MCR)	25,5000	2,00%	25,3000	25,9000	25,3000	3 867	98 689	15:53
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	16	58	16:00
MFO	35,3000	-1,94%	36,2000	36,2000	35,2000	1 079	38 992	15:28
MILKILAND (MLK)	1,9650	3,97%	1,9300	2,0200	1,9000	54 741	108 130	15:56
MILLENNIUM (MIL)	13,6500	-0,36%	13,7000	13,7800	13,5600	330 990	4 523 268	16:00
MIRACULUM (MIR)	0,8640	-1,82%	0,8800	0,8800	0,8640	133	115	14:24
MIRBUD (MRB)	13,9500	-1,69%	14,1800	14,1800	13,9300	46 168	647 668	16:00
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	73	5 986	10:34
MLSYSTEM (MLS)	17,2400	0,23%	17,2200	17,5600	17,2000	5 482	95 102	15:44
MOBRUK (MBR)	295,0000	-1,01%	299,0000	300,0000	292,5000	5 210	1 544 551	16:02
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	1 950	2 828	15:17
MOL	32,3400	0,19%	32,1000	32,4600	31,3000	2 060	66 303	15:50
MOLECURE (MOC)	5,7900	1,58%	5,6500	5,9000	5,6000	58 362	333 134	16:00
MONNARI (MON)	5,0000	0,60%	4,8800	5,0400	4,8800	13 670	68 405	15:54
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	3	47	14:02
MOSTALWAR (MSW)	7,8000	-0,26%	7,8800	7,8800	7,6600	1 675	13 154	14:37
MOSTALZAB (MSZ)	6,0400	1,00%	6,0000	6,1000	5,9500	45 182	274 028	15:40
MOVIEGAME (MOV)	15,2400	1,46%	15,0000	15,2800	15,0000	992	15 022	16:02
MURAPOL (MUR)	38,9000	-0,26%	39,0000	39,8000	38,9000	8 794	345 023	15:52
MUZA (MZA)	(13,4000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,7200	6,90%	3,4600	3,7200	3,4600	3 145	11 357	15:46
NANOGROUP (NNG)	2,5950	-0,19%	2,6900	2,6900	2,5950	8 097	21 267	15:58
NEUCA (NEU)	682,0000	-0,15%	685,0000	685,0000	672,0000	3 818	2 587 087	15:46
NEWAG (NWG)	70,1000	-1,13%	71,0000	71,0000	70,0000	3 933	277 598	15:59
NEXITY (NXG)	1,9000	2,15%	1,8600	1,9000	1,8400	615	1 164	14:18
NOCTILUCA (NCL)	105,0000	-0,47%	105,0000	107,5000	103,0000	995	104 556	15:24
NOVATURAS (NTU)	7,7600	0,00%	7,7600	7,7600	7,7600	49	380	13:20
NOVAVISGR (NVG)	1,3600	-0,44%	1,3660	1,3900	1,3300	29 903	40 479	16:01
NOVITA (NVT)	95,8000	1,70%	94,8000	95,8000	94,8000	161	15 279	12:39
NTCAPITAL (NTC)	0,6320	-2,77%	0,6500	0,6600	0,6320	18 309	11 791	15:44
NTTSYSTEM (NTT)	10,5000	0,96%	10,3000	10,7000	10,3000	11 690	121 623	15:48
ODLEWNIE (ODL)	9,0800	0,44%	9,1600	9,1600	9,0400	727	6 607	16:00
ONDE (OND)	9,9200	-0,40%	9,9600	10,0800	9,9200	3 756	37 484	15:47
ONESANO (ONO)	0,9000	1,12%	0,8880	0,9180	0,8860	4 693	4 204	16:00
OPONEO.PL (OPN)	93,0000	0,00%	93,4000	94,4000	92,2000	21 369	1 989 895	16:02
OPTEAM (OPM)	3,8000	-0,52%	3,7400	3,8000	3,7000	3 274	12 247	14:57
ORANGEPL (OPL)	8,9140	0,11%	8,9040	8,9480	8,8180	275 328	2 446 211	16:02
ORCOGROUP (OPG)	4,2800	-4,89%	4,2800	4,2800	4,2800	10	43	10:43
ORZBIALY (OBL)	39,4000	5,35%	39,4000	39,4000	39,4000	142	5 595	15:30
OTLOG (OTS)	15,1000	-0,26%	15,1400	15,1400	15,0000	1 268	19 085	15:38
OTMUCHOW (OTM)	5,2800	2,33%	5,1600	5,2800	5,1600	52	269	14:39
PAMAPOL (PMP)	2,6000	1,96%	2,5900	2,6500	2,5500	2 510	6 569	13:21
PANOVA (NVA)	15,6500	0,00%	15,8000	15,8000	15,6500	19	299	15:15
PASSUS (PAS)	57,2000	-1,38%	58,0000	58,0000	56,8000	1 297	74 268	15:48
PATENTUS (PAT)	3,5500	2,60%	3,4900	3,5500	3,3600	10 349	35 697	15:53
PBG	#0,0200	11,11%	-	-	-	-	-	14:57
PBSFINANSE (PBF)	0,7500	15,38%	0,7000	0,7500	0,7000	7 818	5 677	15:30
PCCEXOL (PCX)	2,6700	0,00%	2,6700	2,6700	2,6300	3 626	9 557	15:11
PCCROKITA (PCR)	69,6000	1,46%	68,8000	70,1000	68,6000	2 878	199 608	15:59
PCFGROUP (PCF)	5,1300	0,20%	5,1200	5,2200	5,0800	16 599	85 336	15:11
PEKABEX (PBX)	17,0000	-2,58%	17,4500	17,4500	16,5500	24 284	414 619	16:00
PEKAO (PEO)	186,3000	0,73%	184,0500	186,5000	182,9000	371 985	69 039 369	16:02
Reklama
PEPCO (PCO)	20,8500	-1,28%	21,1200	21,1200	20,5200	891 155	18 541 525	16:02	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	11:37
PGE	11,9250	1,19%	11,7350	11,9300	11,6550	986 099	11 642 600	16:02
PGFGROUP (PGV)	0,6000	-1,64%	0,6200	0,6720	0,5580	310 484	188 730	16:02
PHARMENA (PHR)	3,5000	0,00%	3,4900	3,5000	3,4400	1 013	3 535	15:48
PHN	10,0000	0,00%	9,8800	10,0000	9,8800	1 347	13 431	15:50
PHOTON (PEN)	3,2700	-0,30%	3,3200	3,3200	3,2500	9 249	30 406	15:18
PKNORLEN (PKN)	87,7800	0,94%	86,9000	88,2200	86,4000	2 255 857	197 721 327	16:02
PKOBP (PKO)	77,7200	-0,21%	77,8000	78,5000	77,3400	675 003	52 553 091	16:02
PKPCARGO (PKP)	15,5400	-0,83%	15,6700	15,7600	15,4700	23 496	365 066	16:00
PLAYWAY (PLW)	289,5000	-0,17%	290,0000	296,0000	288,5000	1 170	341 512	16:02
PLAZACNTR (PLZ)	2,5100	2,45%	2,4500	2,5100	2,4500	5 851	14 435	13:07
PMPG (PGM)	2,2500	-8,16%	2,4500	2,4500	2,2400	8 154	19 174	14:41
POLENERGIA (PEP)	60,8000	2,01%	60,2000	60,8000	60,0000	1 046	63 155	15:42
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,0200	449	4 103	14:22
POLIMEXMS (PXM)	4,5950	-0,65%	4,6250	4,6300	4,5500	220 299	1 008 890	16:01
POLTREG (PTG)	32,6000	2,84%	32,9000	33,0000	32,0000	712	22 886	14:12
POLWAX (PWX)	1,4700	0,34%	1,4700	1,4700	1,4600	5 747	8 438	16:02
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4000	2 215	7 555	11:44
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,8500	-0,88%	16,4000	16,8500	16,4000	338	5 694	11:34
PROTEKTOR (PRT)	1,2200	0,83%	1,2300	1,2300	1,2200	10 109	12 395	15:59
PTWP (PTW)	99,0000	-5,71%	105,0000	105,0000	99,0000	140	13 959	13:17
PULAWY (ZAP)	52,2000	0,00%	51,0000	52,2000	51,0000	207	10 774	11:23
PURE (PUR)	5,3300	14,62%	4,6500	5,8000	4,6000	206 675	1 119 964	16:02
PZU	59,6800	-0,63%	60,0000	60,1000	59,5600	518 262	30 986 270	16:02
QNATECHNO (QNA)	27,7000	-1,42%	28,5000	28,5000	27,5000	448	12 621	15:41
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	17	469	15:30
QUERCUS (QRS)	11,0500	1,84%	10,8500	11,0500	10,8500	1 422	15 557	15:54
RAEN (RAE)	0,3200	5,79%	0,3025	0,3200	0,3020	54 019	16 761	13:03
RAFAKO (RFK)	0,1822	-2,15%	0,1894	0,1980	0,1812	4 720 719	896 569	16:02
RAFAMET (RAF)	67,0000	-4,29%	70,0000	70,0000	65,5000	2 160	145 062	15:59
RAINBOW (RBW)	127,6000	-1,39%	129,8000	130,0000	127,6000	34 642	4 459 691	16:02
RANKPROGR (RNK)	4,1000	0,00%	4,1450	4,1450	4,0350	4 520	18 329	14:35
RAWLPLUG (RWL)	16,1000	-2,13%	16,4500	16,4500	16,1000	509	8 199	11:31
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:49
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	15:12
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,1600	-0,77%	5,1800	5,1800	5,1200	4 144	21 265	14:40
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	87,0000	-2,03%	88,8000	88,8000	85,0000	501	43 460	15:33
ROPCZYCE (RPC)	27,1000	0,74%	27,1000	27,1000	26,9000	60	1 624	13:14
RYVU (RVU)	31,6000	2,60%	30,9500	31,8000	30,5000	39 308	1 224 130	16:01
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,5000	-1,32%	22,8000	22,8000	22,5000	496	11 194	15:26
SANPL (SPL)	504,6000	0,24%	500,2000	505,4000	498,3000	17 748	8 918 936	16:02
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	80	2 444	14:15
SANWIL (SNW)	(1,2750)	-	-	-	-	-	-	09:00
SCPFL (SCP)	161,2000	-1,10%	163,0000	163,6000	159,0000	300	48 215	15:10
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,3600	-0,48%	8,3600	8,4200	8,3400	8 400	70 499	15:55
SELENAFM (SEL)	35,6000	-0,28%	35,7000	35,8000	35,2000	870	30 868	14:49
SELVITA (SLV)	30,2000	5,96%	28,9000	30,6000	28,9000	140 394	4 201 825	16:02
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4720	-4,65%	0,4950	0,4950	0,4620	112 413	53 982	15:46
SHOPER (SHO)	49,8000	0,00%	49,7000	50,6000	49,4000	9 407	469 191	15:59
SILVAIR-REGS (SVRS)	6,0000	9,09%	5,9000	6,0000	5,7000	12 002	71 579	10:59
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7500	0,00%	1,7500	1,7500	1,7500	50	88	09:33
SKARBIEC (SKH)	27,5000	-1,43%	27,9000	27,9000	27,5000	638	17 629	14:56
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,8000	-0,97%	82,6000	83,8000	81,8000	167	13 784	15:35
SOHODEV (SHD)	0,4480	5,16%	0,4480	0,4480	0,4480	20 528	9 197	16:01
SONEL (SON)	17,1000	0,29%	17,1500	17,4000	17,0000	852	14 593	13:34
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	596,0000	1,36%	588,0000	596,0000	582,0000	103	60 646	16:00
STALEXP (STX)	3,1750	2,58%	3,0900	3,1750	3,0750	138 067	431 195	16:00
STALPROD (STP)	252,0000	0,00%	251,0000	252,0000	251,0000	76	19 133	15:44
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5200	8,5600	8,4800	12 563	106 841	15:49	Reklama
STAPORKOW (ZUK)	3,0800	-1,91%	3,1800	3,1800	3,0800	674	2 091	15:29
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:30
SUNEX (SNX)	7,3200	-2,53%	7,4600	7,5000	7,3100	5 075	37 631	15:49
SYGNITY (SGN)	111,5000	-3,88%	116,0000	116,0000	109,5000	1 991	222 799	15:53
SYNEKTIK (SNT)	200,0000	1,32%	196,5000	201,2000	195,4000	17 458	3 474 939	16:01
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	18	369	12:54
TARCZYNSKI (TAR)	121,0000	0,83%	120,5000	121,5000	120,0000	345	41 426	15:58
TATRY (TMR)	90,0000	9,76%	90,0000	90,0000	90,0000	3	270	10:38
TAURONPE (TPE)	8,8560	1,70%	8,7000	8,8600	8,5560	867 642	7 540 182	16:02
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,3800	-1,54%	6,3800	6,3800	6,3800	2 201	14 042	14:07
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	192	138	12:38
TESGAS (TSG)	2,3800	2,59%	2,3900	2,3900	2,3600	674	1 609	15:11
TEXT (TXT)	55,3500	0,64%	55,0000	56,3000	54,9500	64 914	3 591 835	16:01
TORPOL (TOR)	37,1000	-0,13%	36,8500	37,2000	36,8000	6 691	247 256	15:53
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,2600	1,09%	9,1000	9,3600	9,0000	69 392	641 791	15:57
TRAKCJA (TRK)	2,1650	-2,48%	2,1750	2,2100	2,1500	68 270	148 056	15:59
TRANSPOL (TRN)	4,3700	-0,68%	4,4200	4,4200	4,3100	809	3 514	15:12
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	81,8000	-1,33%	82,9000	82,9000	81,6000	6 979	573 228	16:01
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,2000	0,41%	12,2000	12,4500	12,2000	4 710	58 096	15:19
UNFOLD (UNF)	1,0700	-4,46%	1,1200	1,1200	1,0700	1 210	1 295	14:54
UNIBEP (UNI)	11,0000	-0,90%	11,1000	11,2000	11,0000	4 032	44 710	15:54
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	11:29
UNIMA (U2K)	8,0000	-2,20%	8,1400	8,1400	7,9600	14 409	115 985	15:53
UNIMOT (UNT)	141,0000	-0,14%	141,0000	142,0000	140,4000	830	117 292	15:59
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	10:14
VERCOM (VRC)	118,6000	-1,98%	120,4000	121,0000	117,4000	2 363	279 593	15:59
VIGOPHOTN (VGO)	490,0000	-2,78%	504,0000	512,0000	482,0000	899	446 019	15:59
VINDEXUS (VIN)	11,6500	-1,27%	11,7000	11,8000	11,6500	1 602	18 780	14:13
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5300	0,76%	0,5300	0,5340	0,5240	8 700	4 565	12:06
VOTUM (VOT)	45,1500	1,12%	44,5500	45,2000	44,3000	23 536	1 055 571	16:02
VOXEL (VOX)	175,0000	2,10%	171,8000	175,0000	171,8000	20 240	3 506 062	16:02
VRG	3,8000	-0,26%	3,8000	3,8100	3,7800	534 782	2 032 146	15:46
WARIMPEX (WXF)	2,6500	-2,57%	2,7000	2,7000	2,6000	4 798	12 847	15:57
WASKO (WAS)	1,7800	0,56%	1,7850	1,7900	1,7550	1 344	2 381	12:51
WAWEL (WWL)	646,0000	0,31%	658,0000	670,0000	646,0000	14	9 264	11:24
WIELTON (WLT)	6,3700	0,63%	6,3300	6,4200	6,2400	118 821	748 840	16:01
WIKANA (WIK)	6,9000	-1,43%	6,8500	7,0000	6,8500	1 369	9 392	14:13
WINVEST (WIS)	0,2500	-21,88%	0,2520	0,2520	0,2500	77 248	19 378	15:52
WIRTUALNA (WPL)	80,0000	-0,50%	80,4000	81,5000	79,7000	9 751	781 435	16:02
WITTCHEN (WTN)	18,9800	0,85%	18,8200	19,0800	18,8000	8 866	167 856	15:57
XPLUS (XPL)	3,7000	5,41%	3,5200	3,7800	3,5200	3 054	11 039	14:30
XTPL (XTP)	76,0000	-2,56%	79,7000	81,2000	75,3000	1 494	115 151	16:02
XTRADEBDM (XTB)	72,3600	0,67%	72,0000	72,3600	71,4000	116 611	8 394 399	16:02
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,2300	2,81%	20,8000	21,2400	20,6200	1 099 011	23 097 611	16:02
ZAMET (ZMT)	0,8480	0,95%	0,8480	0,8500	0,8340	12 777	10 696	15:55
ZEPAK (ZEP)	24,1000	-2,63%	24,8000	24,8000	24,0500	30 243	732 163	15:58
ZREMB (ZRE)	6,7000	2,29%	6,5500	6,9800	6,5500	36 041	242 602	15:59
ZUE	9,9000	-1,00%	9,9200	10,0000	9,9000	3 046	30 156	15:40

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.