Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	107 894,87	1,05%	106 965,65	108 107,27	106 609,94	106 778,89	1 271 988 380	16:06
WIG20	2 957,81	1,76%	2 905,65	2 957,81	2 903,89	2 906,60	1 135 819 863	16:21
WIG30	3 812,81	1,67%	3 759,99	3 812,81	3 746,48	3 750,33	1 219 919 325	16:21
mWIG40	8 015,12	0,18%	8 000,93	8 044,82	7 964,10	8 000,92	144 194 394	16:06
sWIG80	29 327,75	-0,24%	29 378,64	29 447,01	29 288,66	29 398,12	47 359 912	16:06
WIG-BANKI	17 757,22	1,64%	17 468,19	17 763,93	17 365,68	17 471,06	370 847 463	16:06
WIG-BUDOW	8 373,08	-1,55%	8 497,44	8 625,78	8 330,49	8 505,32	102 327 487	16:06
WIG-CHEMIA	8 040,78	-0,37%	8 108,33	8 129,01	8 031,47	8 070,93	4 757 463	16:06
WIG-ENERG	4 424,69	-0,16%	4 428,43	4 466,35	4 401,25	4 431,95	36 800 838	16:06
WIG-INFO	9 904,46	0,61%	9 820,52	9 957,99	9 764,40	9 844,83	18 326 638	16:06
WIG-MEDIA	7 155,95	1,53%	7 070,91	7 197,13	7 070,91	7 048,41	1 518 695	16:06
WIG-NRCHOM	5 520,93	-1,89%	5 643,80	5 643,80	5 510,04	5 627,10	2 329 870	16:06
WIG-PALIWA	9 322,17	1,65%	9 171,65	9 411,54	9 171,65	9 170,58	151 107 296	16:06
WIG-Poland	112 703,44	1,03%	112 440,08	112 703,44	112 440,08	111 557,25	1 247 048 709	15:15
WIG-SPOZYW	2 901,38	-1,25%	2 935,82	2 948,30	2 878,30	2 938,09	968 081	16:06
WIG20lev	600,06	2,78%	583,38	602,39	582,68	583,85	1 070 048 956	16:06
WIG20short	2 867,28	-1,37%	2 908,81	2 910,57	2 861,48	2 907,05	1 070 048 956	16:06
GPWB-B1Y3Y	1 269,40	0,05%	1 269,40	1 269,40	1 269,40	1 268,81	-	10:15
GPWB-B1Y4Y	1 273,85	0,06%	1 273,85	1 273,85	1 273,85	1 273,04	-	10:15
GPWB-B1Y5Y	1 278,62	0,08%	1 278,62	1 278,62	1 278,62	1 277,56	-	10:15
GPWB-B3Y5Y	1 290,37	0,11%	1 290,37	1 290,37	1 290,37	1 288,94	-	10:15
GPWB-B5Y	1 285,04	0,14%	1 285,04	1 285,04	1 285,04	1 283,23	-	10:15
GPWB-BWZ	1 274,72	0,03%	1 274,72	1 274,72	1 274,72	1 274,31	-	10:15
INNOVATOR	1 755,03	0,07%	1 755,03	1 755,03	1 755,03	1 753,80	335 205 479	11:15
mWIG40dvp	213,92	1,28%	213,92	213,92	213,92	211,22	144 350 727	11:00
mWIG40TR	12 441,39	0,21%	12 417,99	12 487,49	12 362,20	12 415,15	144 194 394	16:06
mWIG40TRlv	19 638,48	0,41%	19 564,75	19 783,72	19 388,97	19 558,25	144 194 394	16:06
mWIG40TRsh	2 326,15	-0,19%	2 330,55	2 341,02	2 317,50	2 330,49	144 194 394	16:06
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	47 359 912	11:00
sWIG80TR	45 436,44	-0,24%	45 515,27	45 621,20	45 375,88	45 545,46	47 359 912	16:06
WIG140	2 092,80	1,06%	2 074,65	2 097,05	2 067,57	2 070,78	1 261 603 262	16:06
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 074 860 217	11:00
WIG20TR	6 332,20	1,40%	6 242,98	6 344,64	6 239,20	6 245,03	1 070 048 956	16:06
WIG20TRlev	5 518,32	2,78%	5 364,91	5 539,71	5 358,41	5 369,11	1 070 048 956	16:06
WIG20TRsht	2 682,74	-1,37%	2 721,60	2 723,24	2 677,32	2 720,02	1 070 048 956	16:06
WIG30TR	8 018,77	1,34%	7 932,76	8 031,21	7 904,26	7 912,39	1 150 261 514	16:06
WIG-CEE	2 458,13	-0,53%	2 468,13	2 468,13	2 458,13	2 471,11	997 031	15:15
WIGdiv	2 368,16	-0,16%	2 374,83	2 388,81	2 364,54	2 372,01	292 833 262	16:06
WIGdivplus	2 198,31	0,78%	2 185,35	2 205,98	2 176,15	2 181,34	618 262 734	16:06
WIG.GAMES	17 577,26	0,51%	17 540,39	17 614,22	17 516,68	17 487,45	30 572 809	16:06
WIG-GORNIC	4 419,32	0,36%	4 404,33	4 452,26	4 390,82	4 403,50	68 965 972	16:06
WIG-GRY	21 690,92	0,84%	21 730,77	21 887,28	21 619,28	21 510,80	38 279 495	16:06
WIGind	17 097,25	-0,37%	17 198,23	17 210,37	17 086,34	17 160,38	18 298 195	16:06
WIG-LEKI	3 444,95	0,90%	3 417,39	3 473,97	3 409,81	3 414,22	2 015 593	16:06
WIGmed	19 493,12	0,18%	19 451,34	19 583,04	19 399,73	19 457,24	24 162 232	16:06
WIG-MOTO	8 441,64	-0,71%	8 483,30	8 531,46	8 420,26	8 502,12	6 896 867	16:06
WIG.MS-BAS	17 502,81	0,10%	17 493,28	17 637,86	17 380,99	17 485,47	102 825 857	16:06
WIG.MS-ECM	8 923,85	1,77%	8 807,57	8 959,24	8 807,57	8 768,57	178 343 534	16:06
WIG.MS-FIN	21 060,46	1,73%	20 666,28	21 084,88	20 609,31	20 703,08	407 378 448	16:06
WIG-ODZIEZ	11 874,34	0,93%	11 755,28	11 907,00	11 715,52	11 765,34	97 689 063	16:06
WIGtechTR	18 332,30	0,34%	18 258,25	18 404,07	18 209,27	18 270,34	77 948 267	16:06
WIG-Ukrain	525,00	-0,62%	535,22	535,22	525,00	528,28	873 950	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4500	0,41%	2,4200	2,4600	2,4200	5 549	13 496	16:05	Reklama
08OCTAVA (08N)	0,7400	0,00%	0,7400	0,7400	0,7400	1	1	15:30
11BIT (11B)	188,1000	0,05%	189,6000	189,6000	186,1000	4 288	804 884	16:05
3RGAMES (3RG)	1,0300	3,00%	1,0300	1,1300	0,9920	1 371 245	1 458 183	16:03
4MASS (4MS)	4,5950	-0,97%	4,6400	4,6850	4,5800	9 370	43 183	15:50
ABPL (ABE)	95,1000	-0,21%	94,6000	96,2000	94,6000	467	44 522	16:05
ACAUTOGAZ (ACG)	27,1000	-0,73%	27,3000	27,3000	27,1000	268	7 303	15:30
ACTION (ACT)	26,1500	0,58%	25,7000	26,3500	25,6500	8 529	221 055	16:03
ADIUVO (ADV)	0,8300	-2,12%	0,8480	0,8480	0,8120	19 669	16 111	16:04
AGORA (AGO)	9,3000	-0,85%	9,3600	9,4800	9,3000	7 858	73 609	16:03
AGROTON (AGT)	4,9700	-2,55%	4,8700	5,1600	4,8700	2 631	13 256	14:11
AIGAMES (ALG)	0,9080	-0,22%	0,8880	0,9080	0,8860	1 127	1 006	15:50
AILLERON (ALL)	20,0000	0,50%	19,9000	20,0000	19,9000	8 394	167 130	16:03
AIRWAY (AWM)	0,4235	0,83%	0,4180	0,4370	0,4120	647 495	274 751	15:59
ALIOR (ALR)	103,5500	2,73%	100,4000	103,6500	99,9000	376 409	38 575 502	16:05
ALLEGRO (ALE)	36,8300	1,40%	36,5650	37,0650	35,8450	2 187 653	79 999 032	16:05
ALTA (AAT)	2,1400	-1,38%	2,1100	2,1400	2,1000	8 422	17 758	15:23
ALTUSTFI (ALI)	1,8900	0,00%	1,8900	1,8950	1,8600	50 266	93 505	14:24
AMBRA (AMB)	21,3500	-1,61%	21,7000	21,7000	21,0500	12 068	256 945	16:02
AMICA (AMC)	57,8000	-0,52%	57,8000	57,8000	57,4000	909	52 464	15:39
AMPLI (APL)	0,9500	1,06%	0,8850	0,9500	0,8850	136	120	15:53
AMREST (EAT)	14,9000	-2,10%	15,2200	15,3400	14,8200	128 628	1 951 724	16:05
ANSWEAR (ANR)	28,3500	-0,70%	28,5500	28,7000	28,1500	6 114	173 783	16:02
APATOR (APT)	21,0000	0,24%	21,1000	21,3000	20,6500	13 691	287 957	16:02
APLISENS (APN)	19,1000	-0,52%	19,1500	19,1500	18,1500	1 651	31 101	14:46
APSENERGY (APE)	2,8200	6,02%	2,7200	3,1200	2,5800	24 019	69 310	15:59
ARCHICOM (ARH)	49,3000	-0,60%	49,4000	49,5000	48,4000	425	20 741	13:57
ARCTIC (ATC)	11,3000	-1,74%	11,5000	11,5000	11,2600	48 479	549 101	16:01
ARLEN (ARL)	37,4000	0,29%	37,0000	37,4000	37,0000	2 222	82 860	16:01
ARTIFEX (ART)	15,2400	-0,26%	15,2800	15,5400	15,2400	2 026	30 970	16:02
ASBIS (ASB)	27,8000	-0,86%	28,0600	28,3200	27,7600	95 896	2 683 269	16:05
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	88,0000	-1,35%	88,0000	89,0000	88,0000	506	44 624	15:45
ASSECOPOL (ACP)	205,8000	1,58%	202,0000	206,6000	200,2000	33 622	6 867 401	16:02
ASSECOSEE (ASE)	76,0000	-1,43%	75,3000	76,9000	75,3000	646	49 136	15:53
ASTARTA (AST)	47,2000	-0,63%	47,5000	48,3000	47,0500	9 056	432 094	15:55
ATAL (1AT)	57,6000	-1,37%	58,9000	59,3000	57,1000	2 759	159 580	16:04
ATENDE (ATD)	3,1900	0,00%	3,1900	3,2500	3,1900	8 191	26 172	14:23
ATLANTAPL (ATP)	16,9500	5,94%	16,1000	16,9500	15,8000	639	10 151	14:45
ATLANTIS (ATS)	2,0700	-3,72%	2,0700	2,1800	2,0700	384	795	15:46
ATMGRUPA (ATG)	3,8700	1,84%	3,8000	3,9000	3,8000	25 261	97 048	15:51
ATREM (ATR)	44,2000	4,00%	43,0000	44,4000	42,6000	7 622	331 036	16:05
AUTOPARTN (APR)	20,3000	-0,98%	20,6500	20,6500	20,2000	34 492	704 709	16:03
BBIDEV (BBD)	5,5000	2,80%	5,3500	5,5000	5,3500	1 656	8 979	15:49
BENEFIT (BFT)	3 415,0000	0,44%	3 380,0000	3 465,0000	3 380,0000	4 305	14 677 065	16:05
BEST (BST)	26,0000	0,00%	26,0000	26,4000	25,0000	2 215	56 500	12:40
BETACOM (BCM)	5,2500	0,00%	5,3500	5,3500	5,1500	858	4 438	13:58
BIGCHEESE (BCS)	14,8400	-0,40%	14,9800	15,0000	14,6800	8 462	126 126	16:05
BIOCELTIX (BCX)	105,6000	-2,94%	108,4000	108,8000	105,6000	1 833	195 559	16:02
BIOMAXIMA (BMX)	13,3500	-1,11%	13,5000	13,7000	13,3000	6 803	91 387	15:52
BIOMEDLUB (BML)	4,9800	0,40%	4,9650	5,0400	4,9600	18 107	90 237	15:50
BIOPLANET (BIP)	16,9500	-1,17%	17,1500	17,1500	16,9500	251	4 266	14:50
BIOTON (BIO)	4,6000	4,55%	4,4200	4,6100	4,4200	291 946	1 325 203	16:05
BLOOBER (BLO)	30,5000	-4,69%	32,0000	32,0000	30,1000	40 821	1 256 691	16:00
BNPPPL (BNP)	104,5000	0,48%	103,0000	104,5000	103,0000	906	94 103	15:22
BOGDANKA (LWB)	24,4500	0,41%	24,3500	24,6000	24,1000	8 417	205 598	16:01
BOOMBIT (BBT)	6,7600	-1,17%	6,8400	6,8600	6,7200	2 910	19 854	15:57
BORYSZEW (BRS)	6,1200	-0,97%	6,1800	6,2200	6,1000	37 989	233 245	16:01
BOS	10,3200	0,00%	10,2400	10,3800	10,2400	1 738	17 892	15:28
BOWIM (BOW)	4,4300	-0,23%	4,4600	4,4800	4,4300	6 943	30 839	15:31
BRAND24 (B24)	56,2000	-5,70%	59,6000	59,6000	54,2000	960	53 663	16:04
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	15:30
BUDIMEX (BDX)	568,4000	-2,57%	580,0000	598,0000	560,0000	164 638	94 467 011	16:05
BUMECH (BMC)	8,5800	0,94%	8,5300	8,6300	8,5000	8 407	71 967	15:49
CAPITAL (CPA)	0,2200	0,00%	0,2200	0,2200	0,2200	2 273	500	15:30
CAPITEA (CAP)	0,4570	0,55%	0,4560	0,4570	0,4505	20 152	9 160	15:14
CAPTORTX (CTX)	46,4000	3,34%	45,8000	47,2000	44,5000	19 400	898 797	16:02
CASPAR (CSR)	3,9400	0,00%	3,9400	3,9400	3,9400	228	898	11:38
CAVATINA (CAV)	13,9500	-3,46%	14,1000	14,1000	13,9500	3 868	54 195	16:00
CCC	197,5000	-1,35%	201,5000	202,1000	193,5000	254 236	50 154 946	16:05
Reklama
CCENERGY (CCE)	0,3180	-0,63%	0,3180	0,3180	0,3180	1 683	535	15:30	Reklama
CDPROJEKT (CDR)	252,4000	1,04%	250,7000	254,9000	250,7000	108 822	27 516 857	16:05
CDRL (CDL)	10,3000	0,98%	10,3000	10,3000	10,3000	1	10	09:00
CELTIC (CPD)	5,8200	-3,00%	6,0000	6,0000	5,8000	4 062	23 685	15:39
CEZ	215,8000	0,65%	214,4000	215,8000	214,4000	141	30 321	16:05
CFI	0,1520	-7,32%	0,1520	0,1520	0,1520	10 000	1 520	15:30
CIGAMES (CIG)	2,9000	-0,34%	2,9100	2,9500	2,8700	276 764	805 463	16:03
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	904	5 108	15:30
CLNPHARMA (CLN)	23,6500	0,00%	23,6500	24,0000	23,4500	12 064	285 803	15:50
CLOUD (CLD)	47,5000	1,50%	47,4000	48,6000	47,2000	1 363	64 788	15:55
COALENERG (CLE)	2,4400	1,67%	2,4000	2,5400	2,3800	153 544	379 004	16:05
COGNOR (COG)	7,1550	-2,05%	7,3000	7,3000	7,1100	53 530	383 248	16:03
COLUMBUS (CLC)	6,6500	-0,60%	6,6600	6,8300	6,6300	58 610	393 416	16:02
COMP (CMP)	267,0000	-0,74%	268,0000	270,0000	265,0000	487	130 935	15:50
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8740	-0,46%	0,8960	0,8960	0,8700	20 889	18 250	14:06
CORMAY (CRM)	0,4990	-0,20%	0,5000	0,5000	0,4900	5 151	2 551	13:46
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	504,0000	3,49%	488,0000	518,0000	487,0000	7 593	3 815 652	16:04
CREOTECH (CRI)	287,5000	0,52%	286,0000	289,5000	284,5000	1 647	471 219	16:00
CYBERFLKS (CBF)	165,4000	1,35%	162,2000	168,8000	162,2000	2 295	381 301	16:01
CYFRPLSAT (CPS)	15,3250	1,46%	15,1000	15,4600	14,9400	769 779	11 714 191	16:05
CZTOREBKA (CZT)	0,4000	0,00%	0,4000	0,4000	0,4000	2 640	1 056	15:30
DADELO (DAD)	52,6000	0,00%	52,4000	53,0000	51,4000	7 920	413 039	16:04
DATAWALK (DAT)	103,7000	-0,25%	103,0000	107,7000	102,9000	10 390	1 091 542	16:05
DBENERGY (DBE)	11,3000	0,00%	11,3000	11,5000	11,3000	113	1 277	16:04
DEBICA (DBC)	83,5000	0,00%	83,5000	83,5000	83,0000	668	55 578	15:51
DECORA (DCR)	71,8000	-0,83%	71,0000	72,6000	71,0000	829	59 428	15:56
DEKPOL (DEK)	70,0000	-0,28%	70,2000	71,8000	70,0000	661	46 459	15:17
DELKO (DEL)	6,8000	0,29%	6,8000	6,8800	6,8000	2 887	19 739	15:23
DEVELIA (DVL)	8,2600	-2,82%	8,6000	8,6400	8,1100	153 056	1 280 772	16:04
DGA	19,4000	2,11%	19,0000	19,6500	19,0000	570	10 908	16:00
DIAG (DIA)	181,0500	2,58%	176,5000	182,0000	176,0000	51 303	9 209 021	16:05
DIGITANET (DIG)	82,2000	0,61%	82,4000	83,0000	81,8000	1 449	119 499	16:02
DIGITREE (DTR)	12,5000	0,00%	12,5000	12,5000	12,5000	32	400	10:14
DINOPL (DNP)	506,0000	2,57%	495,0000	509,0000	494,0000	118 327	59 694 950	16:05
DMGROUP (DMG)	3,6600	-0,54%	3,6800	3,6800	3,5400	8 808	31 605	10:34
DOMDEV (DOM)	239,0000	-2,45%	244,0000	244,0000	238,5000	1 095	262 964	15:55
DRAGOENT (DGE)	21,0000	-3,23%	21,0000	21,0000	20,1000	527	10 880	14:47
ECBSA (ECB)	32,8500	1,86%	31,9000	32,9000	31,9000	2 251	72 641	15:43
ECHO (ECH)	5,3400	-1,48%	5,4400	5,4400	5,2800	1 789	9 652	16:03
EDINVEST (EDI)	7,0000	-6,67%	7,4800	7,4800	6,7400	14 994	105 218	14:54
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	51,9000	-2,08%	54,2000	54,2000	51,3000	40 890	2 148 220	16:04
ELKOP (EKP)	2,3800	-3,64%	2,3800	2,3800	2,3800	11	26	15:25
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	0,00%	2,8000	2,8000	2,8000	5 500	15 400	15:30
ENEA (ENA)	19,1300	0,68%	19,0000	19,3100	18,7200	114 113	2 180 855	15:59
ENELMED (ENE)	19,5000	-2,50%	20,0000	20,0000	19,5000	73	1 430	13:58
ENERGA (ENG)	12,6800	-0,78%	12,7800	12,7800	12,6000	24 004	304 458	16:03
ENERGOINS (ENI)	2,3000	0,00%	2,2900	2,3800	2,2700	18 268	42 311	14:59
ENTER (ENT)	54,7000	-1,97%	55,8000	55,8000	54,6000	6 908	379 453	16:01
EQUNICO (EQU)	0,7600	0,53%	0,7220	0,7600	0,7020	49 761	36 804	16:03
ERBUD (ERB)	33,8000	0,60%	33,7000	34,5000	33,6000	1 355	46 094	15:53
ERG	(47,6000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	38,5000	1,32%	38,2000	38,5000	37,7000	2 977	113 185	16:03
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,3500	-3,12%	4,4900	4,5100	4,2900	67 210	293 129	15:58
EUROCASH (EUR)	8,4000	1,02%	8,3150	8,4700	8,3150	92 507	777 818	16:03
EUROHOLD (EHG)	2,8600	2,88%	2,7000	2,8600	2,7000	1 254	3 438	15:28
EUROTEL (ETL)	23,7000	0,00%	23,6000	24,0000	23,6000	698	16 571	15:16
FABRITY (FAB)	28,2000	-0,70%	28,4000	28,5000	28,2000	320	9 089	15:50
FASING (FSG)	12,1000	4,31%	11,6000	12,1000	11,6000	87	1 010	09:54
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,5000	-1,19%	13,2500	13,2500	12,5000	601	7 888	10:57
FERRO (FRO)	35,2000	-2,22%	36,0000	36,1000	35,0000	31 499	1 116 681	16:05
FMG	121,0000	0,41%	121,5000	121,5000	117,0000	3	360	10:18
FON	#0,7600	0,00%	-	-	-	-	-	15:34
FORTE SA (FTE)	27,9000	-1,41%	28,4000	28,4000	27,8000	10 555	297 661	15:50
Reklama
GAMEOPS (GOP)	14,4000	-4,00%	15,1400	15,1600	14,3200	12 924	189 405	15:38	Reklama
GAMFACTOR (GIF)	6,7800	-0,88%	6,8800	6,9800	6,7000	5 364	36 501	16:05
GENOMTEC (GMT)	6,9000	-0,58%	6,9500	6,9500	6,7800	11 119	76 653	15:34
GETIN (GTN)	0,5280	-0,56%	0,5320	0,5330	0,5260	599 804	317 247	16:04
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	24,7000	-1,20%	25,0000	25,0000	23,3000	444	10 767	15:34
GPW	53,5500	0,56%	53,2500	53,8000	53,1500	38 182	2 043 435	16:05
GREENX (GRX)	1,8680	-2,91%	1,9200	1,9300	1,8330	375 321	707 607	16:03
GRENEVIA (GEA)	2,6900	0,00%	2,6900	2,6900	2,6650	7 510	20 078	15:53
GRODNO (GRN)	10,8000	4,35%	10,5000	11,5000	10,5000	80 514	888 400	16:04
GRUPAAZOTY (ATT)	18,8600	-0,47%	19,1000	19,1600	18,8300	236 960	4 499 895	16:05
GRUPRACUJ (GPP)	65,6000	-0,61%	66,0000	66,0000	64,7000	2 618	171 056	16:01
GTC	4,3000	1,18%	4,2100	4,3000	4,2100	1 053	4 508	12:28
HANDLOWY (BHW)	109,8000	0,73%	109,0000	110,4000	109,0000	18 117	1 986 259	16:05
HARPER (HRP)	6,2800	-0,32%	6,3400	6,3400	6,2600	110	690	15:43
HELIO (HEL)	26,5000	-1,12%	26,9000	26,9000	26,5000	501	13 342	15:57
HERKULES (HRS)	1,2600	-0,40%	1,2650	1,2650	1,2600	282	356	11:03
HUUUGE-S144 (HUGE)	19,4200	0,21%	19,2000	19,4400	19,0400	10 498	202 152	15:59
HYDROTOR (HDR)	20,8000	0,48%	20,8000	20,8000	20,8000	8	166	14:17
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	15:30
IBSM (IBS)	73,4000	0,00%	73,4000	73,4000	73,4000	1	73	09:00
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	1	1	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	14:36
IFIRMA (IFI)	28,1000	-2,43%	28,7500	28,8000	28,1000	1 460	41 459	15:16
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	26,5000	0,38%	26,9000	26,9000	25,4000	762	19 598	16:02
IMMOBILE (GKI)	3,4000	0,29%	3,3900	3,4300	3,3100	11 269	38 196	15:33
IMPERIO (IMP)	1,3100	0,77%	1,3000	1,3700	1,3000	16 810	21 953	15:15
IMS	3,4500	0,88%	3,4900	3,5000	3,4200	11 693	40 646	15:48
INC	1,8950	-3,07%	1,9550	1,9550	1,8950	17 012	32 326	16:01
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	334,0000	0,91%	329,0000	334,5000	329,0000	10 533	3 503 297	16:05
INPRO (INP)	7,0500	-0,70%	6,8500	7,1000	6,8500	225	1 548	11:05
INSTALKRK (INK)	41,0000	0,24%	41,0000	41,0000	40,8000	582	23 810	15:59
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1900	1,86%	2,1500	2,2200	2,1500	27 177	59 394	11:33
INTERCARS (CAR)	564,0000	-0,70%	568,0000	570,0000	562,0000	10 932	6 179 451	15:55
INTERSPPL (IPO)	0,3590	-0,28%	0,3710	0,3710	0,3590	5 262	1 900	15:08
INTROL (INL)	7,6000	4,97%	7,2400	7,6400	7,2200	2 874	21 164	15:33
IPOPEMA (IPE)	2,9600	3,86%	2,9200	2,9600	2,9200	5 325	15 608	14:41
IZOBLOK (IZB)	27,0000	-3,57%	26,8000	27,0000	26,8000	436	11 767	15:30
IZOLACJA (IZO)	3,8000	-1,30%	3,8800	3,8800	3,8000	547	2 122	15:55
IZOSTAL (IZS)	2,9000	-1,36%	2,9600	2,9900	2,8900	82 543	242 856	15:42
JRH	4,8400	-3,01%	4,8500	4,8500	4,8400	1 083	5 244	12:49
JSW	24,8100	-2,32%	25,3400	25,4400	24,7100	505 884	12 652 343	16:04
JWWINVEST (JWW)	3,0700	0,33%	3,0200	3,0700	3,0200	52	157	13:00
KCI	0,9100	-0,66%	0,9160	0,9160	0,9100	3 920	3 591	15:01
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,6000	-0,68%	17,6000	18,0400	17,5600	4 311	76 261	14:57
KETY (KTY)	887,5000	0,51%	882,0000	898,5000	873,0000	6 637	5 912 549	16:05
KGHM (KGH)	132,7500	0,61%	132,0000	133,8000	131,5500	413 847	55 021 419	16:05
KGL	13,5000	-4,26%	13,5000	13,9000	13,2000	1 165	15 723	15:34
KINOPOL (KPL)	18,3500	1,10%	18,3500	18,3500	17,9000	6 213	113 009	15:23
KOGENERA (KGN)	61,1000	-0,65%	61,3000	61,5000	60,8000	4 526	276 387	16:01
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	48	1 248	14:50
KOMPUTRON (KOM)	5,4400	0,74%	5,3200	5,4600	5,3000	3 846	20 725	15:57
KPPD (KPD)	30,6000	-2,55%	30,6000	30,6000	30,6000	4	122	11:09
KRAKCHEM (KCH)	0,9380	-0,21%	0,9400	0,9400	0,9040	469	426	14:49
KRKA (KRK)	858,0000	0,00%	852,0000	858,0000	850,0000	31	26 380	15:59
KRUK (KRU)	410,2000	1,64%	403,0000	412,5000	403,0000	17 312	7 105 969	16:05
KRVITAMIN (KVT)	9,9000	-1,00%	10,0000	10,0000	9,9000	1 925	19 066	15:45
KSGAGRO (KSG)	2,8900	-2,69%	2,9700	2,9800	2,8700	6 812	19 744	15:37
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7850	2,59%	1,7850	1,7850	1,7850	1	2	09:01
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,8000	1 714	4 850	14:40
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	692	5 370	14:50
LESS (LES)	0,2360	-0,84%	0,2380	0,2440	0,2360	4 451	1 076	15:41
LIBET (LBT)	1,4400	0,00%	1,4400	1,4500	1,4400	12 917	18 653	10:16
LOKUM (LKD)	21,9000	0,92%	21,7000	21,9000	21,7000	65	1 421	13:20
LPP	16 210,0000	2,11%	15 920,0000	16 250,0000	15 875,0000	2 673	43 176 755	16:05
Reklama
LSISOFT (LSI)	26,0000	0,00%	25,8000	26,2000	25,8000	1 542	40 141	16:04	Reklama
LUBAWA (LBW)	8,9100	-1,76%	9,0700	9,1500	8,9100	186 516	1 683 563	16:03
MABION (MAB)	9,6600	1,05%	9,5800	9,7300	9,5800	29 517	285 091	15:54
MAKARONPL (MAK)	19,0200	-1,96%	19,2400	19,4200	19,0200	678	13 020	15:53
MANGATA (MGT)	65,0000	0,00%	64,8000	65,8000	64,8000	428	27 853	15:10
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,6600	-1,79%	7,6400	7,8200	7,6200	4 891	38 102	15:06
MAXCOM (MXC)	6,3000	0,64%	6,3600	6,3600	6,1600	472	2 948	15:06
MBANK (MBK)	876,2000	1,39%	856,4000	882,8000	856,4000	7 888	6 916 687	16:05
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,6000	1,32%	30,0000	30,9000	29,8000	8 156	247 477	14:53
MDIENERGIA (MDI)	1,1100	0,00%	1,0800	1,1100	1,0500	2 184	2 333	14:44
MEDICALG (MDG)	34,6000	3,59%	33,2000	35,0000	32,6000	60 930	2 074 545	16:04
MEDINICE (ICE)	7,8800	-0,63%	7,9000	7,9000	7,8000	7 064	55 510	15:08
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	30,6000	-0,97%	30,9000	30,9000	30,4000	162	4 951	15:51
MERCATOR (MRC)	47,1500	-0,95%	47,3500	48,0000	47,1000	3 375	160 725	15:28
MERCOR (MCR)	26,1000	0,38%	26,0000	26,1000	25,9000	705	18 359	15:50
MEXPOLSKA (MEX)	3,6100	-1,37%	3,7600	3,7600	3,6100	169	615	11:14
MFO	33,2000	-2,35%	33,8000	34,0000	33,0000	1 466	49 327	15:53
MILKILAND (MLK)	1,9300	-2,03%	1,9700	1,9700	1,9300	5 272	10 254	15:01
MILLENNIUM (MIL)	14,8800	0,27%	15,0000	15,1500	14,7000	830 303	12 365 309	16:05
MIRACULUM (MIR)	0,8420	-0,94%	0,8560	0,8560	0,8420	175	148	11:09
MIRBUD (MRB)	13,9900	-0,21%	14,0000	14,1700	13,9000	103 471	1 450 661	16:05
MLPGROUP (MLG)	80,4000	-1,95%	81,8000	81,8000	77,8000	205	16 037	11:14
MLSYSTEM (MLS)	16,0400	-1,84%	16,2200	16,3800	16,0200	6 860	110 389	15:52
MOBRUK (MBR)	286,0000	0,35%	285,5000	293,0000	285,0000	7 661	2 214 274	16:05
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	8	12	13:54
MOL	32,5200	-1,16%	32,9000	32,9600	32,5200	733	24 012	14:50
MOLECURE (MOC)	8,5600	10,59%	7,6800	8,8700	7,6200	155 337	1 289 023	16:03
MONNARI (MON)	5,0000	-0,40%	5,0200	5,0800	5,0000	5 153	25 964	15:32
MOSTALPLC (MSP)	15,3500	3,02%	15,3500	15,3500	14,9000	19	285	14:40
MOSTALWAR (MSW)	7,7400	0,00%	7,7400	7,9400	7,7000	1 734	13 592	14:22
MOSTALZAB (MSZ)	6,2000	1,31%	6,1500	6,2500	6,1500	61 115	380 090	15:58
MOVIEGAME (MOV)	13,7200	-0,15%	13,6400	14,0600	13,6200	2 644	36 517	15:42
MURAPOL (MUR)	40,0000	-1,96%	40,7000	40,7000	39,9000	4 599	184 983	16:04
MUZA (MZA)	(13,1000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4800	-0,57%	3,4800	3,4800	3,4800	2	7	10:23
NANOGROUP (NNG)	2,5400	-1,55%	2,5800	2,5800	2,4000	20 147	50 820	15:51
NEUCA (NEU)	665,0000	0,61%	664,0000	673,0000	659,0000	974	649 452	15:58
NEWAG (NWG)	70,1000	-0,14%	70,2000	70,2000	68,3000	23 110	1 612 023	15:50
NEXITY (NXG)	2,6800	0,75%	2,6600	2,7200	2,4000	3 287	8 814	15:41
NOCTILUCA (NCL)	101,5000	0,00%	102,0000	105,0000	99,4000	3 527	362 160	15:55
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3100	0,61%	1,3020	1,3200	1,2900	22 268	28 974	16:02
NOVITA (NVT)	96,2000	-3,80%	100,0000	100,0000	96,2000	112	10 844	11:42
NTCAPITAL (NTC)	0,6340	-1,25%	0,6320	0,6400	0,6200	27 325	17 213	15:53
NTTSYSTEM (NTT)	11,1000	4,23%	10,5500	11,1500	10,5500	5 491	59 388	14:29
ODLEWNIE (ODL)	9,0200	-0,22%	9,0400	9,0400	9,0200	868	7 836	15:59
ONDE (OND)	10,1000	0,20%	10,1000	10,2000	9,9200	38 373	386 688	15:50
ONESANO (ONO)	0,9040	2,03%	0,8880	0,9040	0,8860	1 749	1 550	10:33
OPONEO.PL (OPN)	93,0000	0,22%	92,0000	93,2000	92,0000	913	84 699	15:55
OPTEAM (OPM)	3,8400	-2,54%	3,8000	3,9200	3,8000	2 568	9 773	15:17
ORANGEPL (OPL)	8,7980	0,07%	8,8480	8,8640	8,6400	510 231	4 492 758	16:05
ORCOGROUP (OPG)	4,3200	-7,69%	4,3200	4,3200	4,3200	150	648	11:27
ORZBIALY (OBL)	37,8000	1,61%	37,6000	37,8000	37,6000	134	5 047	15:30
OTLOG (OTS)	14,6600	0,00%	14,6800	14,8800	14,0200	951	13 770	15:58
OTMUCHOW (OTM)	5,0400	0,00%	5,0400	5,0400	5,0400	34	171	11:30
PAMAPOL (PMP)	2,5300	-1,56%	2,5200	2,5300	2,5100	85	214	15:59
PANOVA (NVA)	16,0000	-2,44%	16,0500	16,0500	15,9000	2 867	45 875	15:40
PASSUS (PAS)	60,4000	-1,95%	61,0000	61,4000	58,6000	10 249	615 722	15:57
PATENTUS (PAT)	3,4700	0,00%	3,4200	3,4800	3,4100	2 314	7 943	15:47
PBG	#0,0200	11,11%	-	-	-	-	-	10:56
PBSFINANSE (PBF)	(0,5500)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,5900	0,78%	2,5700	2,6000	2,5500	7 341	18 935	15:56
PCCROKITA (PCR)	69,1000	-0,43%	69,4000	69,8000	68,8000	2 025	140 150	15:53
PCFGROUP (PCF)	5,0600	1,00%	5,0100	5,0800	4,9900	28 987	145 390	16:04
PEKABEX (PBX)	17,4000	1,75%	17,3000	17,4000	17,0000	3 328	57 591	15:44
PEKAO (PEO)	202,2000	2,28%	198,0000	202,6000	196,3000	727 205	145 235 399	16:05
PEPCO (PCO)	22,5000	1,44%	22,1900	22,8600	22,1700	1 106 849	25 087 248	16:05
Reklama
PEPEES (PPS)	0,9650	-0,52%	0,9650	0,9650	0,9650	2	2	09:42	Reklama
PGE	12,0350	-0,17%	12,0150	12,1650	11,9450	1 790 385	21 615 903	16:05
PGFGROUP (PGV)	0,5000	-2,72%	0,5140	0,5140	0,4840	31 661	15 557	15:47
PHARMENA (PHR)	3,5400	0,00%	3,5400	3,5500	3,5000	93	328	15:53
PHN	9,9800	-0,20%	9,9400	9,9800	9,9200	5 247	52 155	14:45
PHOTON (PEN)	3,1600	-0,32%	3,1700	3,1700	3,0300	12 163	37 460	14:59
PKNORLEN (PKN)	85,1500	1,71%	83,4800	85,9800	83,4400	1 768 588	150 687 100	16:05
PKOBP (PKO)	81,6400	1,59%	79,8400	81,9000	79,8200	1 675 048	135 359 741	16:05
PKPCARGO (PKP)	15,6700	-0,82%	16,0700	16,0700	15,6500	51 999	821 143	16:05
PLAYWAY (PLW)	279,0000	0,00%	280,0000	283,0000	276,5000	1 977	551 503	16:02
PLAZACNTR (PLZ)	3,1100	-0,48%	3,1250	3,1700	3,0500	25 424	79 585	16:00
PMPG (PGM)	2,2100	-4,33%	2,2500	2,3100	2,2100	870	1 928	14:37
POLENERGIA (PEP)	59,4000	-1,66%	60,4000	61,2000	59,4000	1 194	72 103	15:45
POLICE (PCE)	8,9200	0,00%	8,9200	9,0000	8,9200	371	3 317	11:22
POLIMEXMS (PXM)	4,7200	1,51%	4,6950	4,7900	4,5800	320 390	1 496 122	16:03
POLTREG (PTG)	32,4000	-1,22%	32,5000	32,5000	32,4000	1 656	53 765	14:58
POLWAX (PWX)	1,6050	0,94%	1,5900	1,6100	1,5500	71 750	114 100	15:57
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	23,4000	4,46%	23,7000	23,7000	22,3000	69	1 585	11:38
PROJPRZEM (PJP)	17,0000	0,00%	17,0000	17,0000	16,7000	767	12 913	12:59
PROTEKTOR (PRT)	1,1200	5,66%	1,1000	1,1200	1,1000	32 146	35 561	16:00
PTWP (PTW)	107,0000	2,88%	105,0000	107,0000	105,0000	614	65 468	13:21
PULAWY (ZAP)	50,4000	0,80%	50,0000	50,4000	50,0000	130	6 503	15:51
PURE (PUR)	8,2300	10,69%	8,1600	9,2000	7,6350	927 039	7 794 228	16:05
PZU	62,0800	1,37%	61,5000	62,3000	61,1400	1 290 247	79 818 719	16:05
QNATECHNO (QNA)	28,0000	-0,36%	28,1000	28,1000	27,5000	773	21 615	15:01
QUANTUM (QNT)	27,4000	-2,14%	28,0000	28,0000	27,4000	122	3 379	15:30
QUERCUS (QRS)	11,3500	-1,73%	11,5500	11,5500	11,3500	318 846	3 650 793	15:55
RAEN (RAE)	0,3420	2,55%	0,3300	0,3500	0,3300	87 251	29 949	14:30
RAFAMET (RAF)	67,0000	-4,29%	70,0000	70,0000	66,5000	632	42 872	15:56
RAINBOW (RBW)	130,6000	2,51%	127,4000	130,7000	122,6000	103 137	13 118 647	16:05
RANKPROGR (RNK)	4,7600	-0,63%	4,8300	4,8500	4,7450	9 404	44 971	15:39
RAWLPLUG (RWL)	16,0000	0,00%	16,0000	16,0000	16,0000	5	80	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	08:30
REINO (RNC)	1,0500	-0,94%	1,0500	1,0500	1,0500	1	1	09:01
RELPOL (RLP)	5,1200	-1,16%	5,1800	5,1800	5,1200	2 968	15 206	13:07
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	12,8500	34	442	12:32
RENDER (RND)	80,0000	-2,20%	80,0000	81,8000	80,0000	86	6 990	14:43
ROPCZYCE (RPC)	27,2000	-0,37%	27,7000	27,9000	27,2000	1 014	27 795	14:39
RYVU (RVU)	30,9000	-1,12%	31,0000	31,5000	30,8000	16 609	514 605	16:03
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,4000	0,00%	23,4000	23,4000	23,2000	232	5 405	16:00
SANPL (SPL)	534,8000	1,63%	524,0000	537,0000	519,4000	50 027	26 425 928	16:05
SANTANDER (SAN)	33,0000	1,38%	32,0000	34,5600	32,0000	1 239	40 956	14:43
SANWIL (SNW)	1,3750	3,77%	1,3250	1,4000	1,3100	12 697	17 021	15:23
SCPFL (SCP)	156,0000	-2,38%	161,0000	161,0000	156,0000	692	108 555	15:51
SECOGROUP (SWG)	28,0000	-3,45%	28,0000	28,0000	25,8000	2 623	72 771	14:40
SEKO (SEK)	8,4400	0,00%	8,4400	8,4400	8,3600	1 606	13 536	15:18
SELENAFM (SEL)	35,2000	-0,28%	35,6000	35,6000	35,2000	570	20 255	16:00
SELVITA (SLV)	35,5000	-1,66%	36,1000	36,4000	35,2000	33 228	1 188 998	15:56
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4690	-2,90%	0,4830	0,4830	0,4660	48 578	22 824	15:49
SHOPER (SHO)	48,1000	0,42%	48,0000	48,5000	47,6000	10 852	521 008	16:04
SILVAIR-REGS (SVRS)	5,5000	-5,98%	5,8500	5,8500	5,4000	6 359	35 245	14:31
SILVANO (SFG)	5,3400	0,38%	5,3400	5,3400	5,3400	338	1 805	12:41
SIMFABRIC (SIM)	1,7080	-2,06%	1,7260	1,7260	1,6400	631	1 066	14:03
SKARBIEC (SKH)	27,9000	2,95%	27,1000	28,1000	26,9000	5 042	137 216	15:58
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	78,0000	1,04%	77,2000	78,6000	77,0000	463	35 913	16:01
SOHODEV (SHD)	0,3800	-5,00%	0,3880	0,3880	0,3800	2 401	924	15:30
SONEL (SON)	17,9500	-0,28%	18,0000	18,0000	17,5000	530	9 286	14:47
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	620,0000	-1,59%	620,0000	626,0000	618,0000	98	60 922	15:55
STALEXP (STX)	3,1150	-0,32%	3,1250	3,1250	3,1000	38 690	120 255	15:49
STALPROD (STP)	251,0000	-0,40%	250,0000	256,0000	249,0000	696	176 752	15:16
STALPROFI (STF)	8,5200	-0,93%	8,5600	8,5800	8,5200	2 547	21 796	16:02
STAPORKOW (ZUK)	(3,1000)	-	-	-	-	-	-	09:00
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	15:30	Reklama
SUNEX (SNX)	7,3400	0,27%	7,3200	7,3500	7,1700	4 043	29 311	14:49
SYGNITY (SGN)	116,5000	1,30%	115,0000	117,0000	113,5000	4 510	524 758	16:01
SYNEKTIK (SNT)	213,4000	2,30%	208,0000	214,2000	206,6000	19 288	4 060 620	16:05
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:01
TARCZYNSKI (TAR)	118,0000	-3,28%	120,5000	120,5000	115,5000	1 240	146 993	16:03
TATRY (TMR)	94,5000	0,00%	94,5000	94,5000	94,5000	24	2 268	13:19
TAURONPE (TPE)	8,3880	-0,45%	8,4260	8,5540	8,3640	1 345 951	11 355 337	16:05
TBULL (TBL)	(4,1600)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,2000	1,97%	6,1200	6,2000	6,1200	597	3 698	12:40
TERMOREX (TRR)	0,7100	-0,70%	0,7100	0,7150	0,7100	700	497	12:22
TESGAS (TSG)	2,2300	-0,89%	2,2600	2,2600	2,2300	113	255	15:46
TEXT (TXT)	59,9000	-0,17%	61,0000	61,7000	59,2500	112 043	6 750 151	16:04
TORPOL (TOR)	39,8000	-0,13%	39,8000	40,1000	39,8000	4 563	182 167	16:01
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	10,3000	-1,15%	10,3400	10,4400	10,2600	51 954	538 807	16:05
TRAKCJA (TRK)	2,3850	6,47%	2,2400	2,3900	2,2400	770 168	1 797 929	16:04
TRANSPOL (TRN)	4,0000	2,56%	4,1900	4,1900	4,0000	36	146	15:07
TRITON (TRI)	#3,3000	0,61%	-	-	-	-	-	15:30
TSGAMES (TEN)	80,2000	0,50%	80,0000	80,4000	79,6000	15 514	1 243 452	16:05
ULMA (ULM)	60,5000	1,68%	61,0000	61,0000	60,5000	2	122	14:40
ULTGAMES (ULG)	11,7500	0,43%	11,7000	11,9000	11,2000	1 790	20 718	16:00
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	1 468	1 644	12:35
UNIBEP (UNI)	11,2000	-1,32%	11,4000	11,4000	11,1000	13 132	148 124	16:04
UNICREDIT (UCG)	271,6500	2,84%	248,4000	271,6500	248,4000	34	9 145	14:30
UNIMA (U2K)	8,9600	1,13%	8,9800	8,9800	8,9000	376	3 359	14:32
UNIMOT (UNT)	150,0000	-0,66%	150,0000	151,0000	147,6000	2 645	396 184	15:58
URTESTE (URT)	52,2000	-0,38%	50,8000	52,2000	50,8000	85	4 431	13:15
VERCOM (VRC)	122,4000	2,17%	120,6000	123,0000	119,6000	8 555	1 040 645	15:58
VIGOPHOTN (VGO)	450,0000	0,00%	453,0000	460,0000	449,0000	240	108 291	15:42
VINDEXUS (VIN)	11,9500	1,27%	11,8000	11,9500	11,5000	7 850	91 842	14:52
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	15:30
VIVID (VVD)	0,5560	0,00%	0,5560	0,5560	0,5560	432	240	13:14
VOTUM (VOT)	45,1000	-0,22%	45,2000	45,3000	44,7000	6 731	303 539	16:02
VOXEL (VOX)	172,0000	-2,27%	176,0000	176,0000	170,2000	6 871	1 186 767	16:05
VRG	4,1700	4,25%	4,0300	4,1800	4,0300	545 045	2 212 991	15:51
WARIMPEX (WXF)	2,6400	1,93%	2,5900	2,6400	2,5900	2 558	6 709	14:07
WASKO (WAS)	1,8100	0,84%	1,7700	1,8100	1,7700	2 125	3 823	13:42
WAWEL (WWL)	648,0000	-0,92%	654,0000	654,0000	642,0000	29	18 762	15:58
WIELTON (WLT)	6,3000	-1,41%	6,3700	6,4100	6,2300	74 801	472 915	15:52
WIKANA (WIK)	7,2000	0,00%	7,2000	7,2000	6,9000	303	2 105	15:59
WIRTUALNA (WPL)	77,5000	2,24%	77,2000	78,1000	76,0000	12 917	1 003 897	16:02
WITTCHEN (WTN)	18,2000	-0,44%	18,2800	18,3200	18,0600	9 558	174 041	16:05
XPLUS (XPL)	3,7200	-0,80%	3,7400	3,7400	3,6300	1 262	4 636	13:39
XTPL (XTP)	83,9000	0,00%	83,9000	89,0000	81,0000	3 967	337 495	16:01
XTRADEBDM (XTB)	73,5000	1,10%	72,9800	73,7800	72,7800	114 444	8 389 087	16:05
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,0400	1,20%	20,7900	21,1300	20,7900	608 770	12 784 487	16:05
ZAMET (ZMT)	0,8380	-0,24%	0,8260	0,8400	0,8260	1 375	1 152	15:42
ZEPAK (ZEP)	23,6500	-0,21%	23,7000	23,9500	23,6500	8 864	210 415	16:05
ZREMB (ZRE)	7,3900	0,41%	7,4500	7,4500	7,3000	11 698	86 173	15:59
ZUE	9,9400	-0,60%	9,9400	10,0000	9,9200	2 565	25 527	15:50

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.