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	104 572,31	0,36%	104 353,21	104 721,33	103 968,31	104 200,50	1 168 458 531	15:28
WIG20	2 842,21	0,56%	2 830,92	2 845,60	2 818,37	2 826,50	1 002 717 569	15:43
WIG30	3 692,64	0,44%	3 677,99	3 695,93	3 661,36	3 676,33	1 095 599 265	15:43
mWIG40	7 998,94	0,08%	8 023,46	8 036,04	7 970,55	7 992,69	158 730 968	15:28
sWIG80	28 575,58	-0,15%	28 626,32	28 682,65	28 530,42	28 617,54	34 894 481	15:28
WIG-BANKI	16 473,57	1,25%	16 335,62	16 505,08	16 313,05	16 270,69	328 811 773	15:28
WIG-BUDOW	8 075,34	-0,55%	8 138,49	8 143,44	8 047,71	8 120,21	17 057 521	15:28
WIG-CHEMIA	9 133,53	0,57%	9 187,32	9 296,65	9 118,18	9 081,83	2 376 650	15:28
WIG-ENERG	4 312,20	-2,10%	4 414,42	4 424,11	4 297,20	4 404,68	77 028 026	15:28
WIG-INFO	9 912,05	0,89%	9 829,98	9 940,54	9 757,01	9 824,83	28 593 018	15:28
WIG-MEDIA	7 367,40	2,22%	7 282,98	7 482,55	7 281,92	7 207,53	3 165 399	15:28
WIG-NRCHOM	5 226,16	-0,75%	5 287,30	5 301,68	5 226,10	5 265,70	5 880 231	15:28
WIG-PALIWA	9 140,84	1,24%	9 022,39	9 165,18	9 000,93	9 028,83	169 386 029	15:28
WIG-Poland	109 344,39	0,42%	108 824,11	109 344,39	108 824,11	108 891,01	1 142 031 958	15:15
WIG-SPOZYW	3 086,13	-0,62%	3 080,84	3 092,84	3 035,51	3 105,51	1 227 075	15:28
WIG20lev	560,69	0,98%	556,93	562,70	552,00	555,27	961 597 749	15:28
WIG20short	2 958,45	-0,47%	2 968,50	2 981,70	2 953,07	2 972,31	961 597 749	15:28
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	269 508 854	11:15
mWIG40dvp	154,29	2,16%	154,29	154,29	154,29	151,03	158 876 826	11:00
mWIG40TR	12 324,46	0,12%	12 362,24	12 381,63	12 280,72	12 309,81	158 730 968	15:28
mWIG40TRlv	19 353,65	0,23%	19 472,18	19 533,01	19 216,42	19 310,19	158 730 968	15:28
mWIG40TRsh	2 334,43	-0,09%	2 327,26	2 342,74	2 323,58	2 336,61	158 730 968	15:28
sWIG80dvp	577,37	1,59%	577,37	577,37	577,37	568,31	34 944 253	11:00
sWIG80TR	44 082,09	-0,11%	44 160,36	44 247,24	44 012,42	44 132,84	34 894 481	15:28
WIG140	2 028,51	0,35%	2 024,27	2 031,46	2 016,61	2 021,37	1 153 846 087	15:28
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	961 934 817	11:00
WIG20TR	6 097,87	0,49%	6 077,19	6 108,86	6 050,41	6 067,85	961 597 749	15:28
WIG20TRlev	5 145,41	0,98%	5 110,67	5 163,87	5 065,70	5 095,65	961 597 749	15:28
WIG20TRsht	2 772,74	-0,47%	2 782,23	2 794,53	2 767,69	2 785,80	961 597 749	15:28
WIG30TR	7 776,03	0,36%	7 751,24	7 789,04	7 716,20	7 747,76	1 049 576 795	15:28
WIG-CEE	2 438,44	0,70%	2 440,04	2 440,04	2 438,44	2 421,55	488 896	15:15
WIGdiv	2 325,16	0,00%	2 328,59	2 331,55	2 318,34	2 325,15	265 989 513	15:28
WIGdivplus	2 135,10	0,53%	2 125,76	2 138,61	2 119,67	2 123,89	449 119 207	15:28
WIG.GAMES	17 896,12	-1,26%	18 121,90	18 128,01	17 855,20	18 124,85	38 047 904	15:28
WIG-GORNIC	4 411,52	3,30%	4 298,53	4 426,26	4 290,99	4 270,59	145 473 237	15:28
WIG-GRY	22 825,05	-2,33%	23 195,70	23 195,70	22 749,23	23 368,90	40 405 566	15:28
WIGind	17 142,54	-0,08%	17 227,87	17 248,45	17 128,66	17 155,67	17 010 848	15:28
WIG-LEKI	3 313,56	-0,86%	3 337,65	3 350,78	3 303,86	3 342,35	511 432	15:28
WIGmed	18 336,67	-0,15%	18 445,46	18 484,25	18 283,63	18 363,34	23 690 737	15:28
WIG-MOTO	8 713,03	1,48%	8 623,51	8 761,24	8 570,26	8 585,77	10 073 876	15:28
WIG.MS-BAS	17 246,76	-0,20%	17 305,83	17 392,11	17 086,29	17 282,16	213 596 807	15:28
WIG.MS-ECM	8 649,73	-1,46%	8 725,60	8 764,42	8 620,23	8 777,69	132 693 894	15:28
WIG.MS-FIN	19 995,03	1,40%	19 825,37	20 017,45	19 736,30	19 718,42	350 066 629	15:28
WIG-ODZIEZ	11 324,21	0,16%	11 307,21	11 405,70	11 219,64	11 306,41	61 519 973	15:28
WIGtechTR	18 666,88	-0,10%	18 681,03	18 728,96	18 583,12	18 685,40	91 524 187	15:28
WIG-Ukrain	575,01	-2,06%	575,65	575,65	575,01	587,11	389 403	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	15:00
11BIT (11B)	210,0000	-0,94%	212,0000	213,0000	209,0000	6 866	1 443 106	15:28
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	33 362	143 764	14:59
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)	0,9260	0,65%	0,9260	0,9360	0,8860	26 268	23 948	15:16
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)	20,5000	2,81%	20,0000	20,8000	20,0000	11 927	244 523	15:24
AIRWAY (AWM)	0,4225	1,93%	0,4195	0,4350	0,3980	693 738	285 699	15:28
ALIOR (ALR)	94,6600	1,52%	93,2400	94,8400	92,9200	408 787	38 361 590	15:28
ALLEGRO (ALE)	33,9700	-0,16%	34,0250	34,2350	33,7150	1 050 002	35 675 836	15:28
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)	21,2000	0,71%	21,0500	21,2000	21,0000	3 685	77 781	15:24
AMICA (AMC)	58,9000	-0,51%	59,2000	59,5000	58,8000	799	47 359	15:25
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:00
AMREST (EAT)	15,8400	1,54%	15,6200	15,9400	15,6200	40 861	644 085	15:18
ANSWEAR (ANR)	27,9500	0,36%	28,0000	28,1000	27,8000	7 731	216 152	15:27
APATOR (APT)	19,7000	0,00%	19,7400	19,8200	19,5400	12 821	252 560	15:22
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)	43,7000	0,92%	44,4000	44,4000	43,0000	1 333	58 197	15:04
ARCTIC (ATC)	11,0000	0,00%	11,1400	11,3400	10,8600	101 101	1 117 908	15:22
ARLEN (ARL)	36,3000	0,21%	36,2250	36,5000	36,1600	3 150	114 608	15:26
ARTIFEX (ART)	15,4000	-1,66%	15,6400	15,6400	15,3000	1 470	22 749	14:58
ASBIS (ASB)	25,4000	1,52%	25,0400	25,4800	25,0000	131 976	3 335 401	15:28
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:33
ASSECOBS (ABS)	86,0000	-1,15%	85,6000	88,6000	85,4000	430	37 389	15:19
ASSECOPOL (ACP)	208,8000	1,75%	205,8000	209,0000	195,6000	91 624	18 831 487	15:28
ASSECOSEE (ASE)	78,9000	-1,13%	79,7000	79,7000	77,0000	3 069	242 011	15:28
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	5 230	335 631	15:25
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	1 111	2 473	13:28
ATMGRUPA (ATG)	3,8300	0,79%	3,8200	3,8300	3,7700	2 882	10 983	14:41
ATREM (ATR)	37,4000	2,75%	36,6000	37,5000	35,8000	4 434	164 944	15:28
AUTOPARTN (APR)	20,2000	0,00%	20,3000	20,6000	20,1500	44 227	903 445	15:28
BBIDEV (BBD)	(5,1500)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 150,0000	1,12%	3 180,0000	3 235,0000	3 140,0000	3 048	9 666 925	15:27
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)	5,1600	-0,39%	5,1200	5,1800	5,1000	34 513	177 138	15:25
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	11 229	46 019	15:22
BLOOBER (BLO)	28,3000	1,62%	27,8500	29,3000	27,7500	13 925	393 715	15:19
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	82 242	1 999 674	15:28
BOOMBIT (BBT)	6,8800	2,08%	6,7600	6,8800	6,7600	3 199	21 765	13:58
BORYSZEW (BRS)	6,1000	-4,69%	6,4000	6,5200	6,0600	328 289	2 042 772	15:28
BOS	10,1600	-1,36%	10,3000	10,3000	10,1400	8 709	89 073	15:22
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%	-	-	-	-	-	15:00
BUDIMEX (BDX)	539,2000	-0,77%	549,8000	549,8000	535,8000	25 483	13 736 016	15:28
BUMECH (BMC)	8,4600	2,30%	8,3000	8,4700	8,2700	5 255	44 163	14:51
CAPITAL (CPA)	0,2300	-4,17%	0,2300	0,2300	0,2300	200	46	15:00
CAPITEA (CAP)	0,4665	0,11%	0,4610	0,4665	0,4540	59 720	27 507	13:52
CAPTORTX (CTX)	35,4000	1,14%	35,0000	36,0000	34,8000	7 414	264 192	14:48
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	1 825	29 731	14:15
CCC	200,7000	-0,50%	201,7000	202,0000	197,0000	87 713	17 524 291	15:27
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	268,5000	-2,72%	275,1000	275,7000	267,3000	130 589	35 217 902	15:28
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	15:00
CIGAMES (CIG)	2,2000	-2,22%	2,2500	2,2500	2,2000	137 132	303 696	15:17
CITYSERV (CTS)	5,9500	-0,83%	5,9500	5,9500	5,9500	219	1 303	15:00
CLNPHARMA (CLN)	22,5000	-1,75%	22,6000	23,0000	22,4000	9 074	205 747	15:27
CLOUD (CLD)	48,8000	1,67%	48,4000	49,0000	48,4000	9	438	11:10
COALENERG (CLE)	1,8100	0,00%	1,8450	1,8450	1,7800	34 588	62 483	15:24
COGNOR (COG)	7,4400	-0,80%	7,4100	7,5650	7,3500	22 811	170 450	15:28
COLUMBUS (CLC)	7,0700	0,43%	7,0500	7,2400	7,0000	55 354	392 172	15:25
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)	1,0500	1,94%	1,0400	1,0650	1,0050	89 817	93 433	15:26
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	3 799	1 112 307	15:26
CYBERFLKS (CBF)	164,8000	-0,96%	169,8000	169,8000	164,4000	2 157	358 807	15:21
CYFRPLSAT (CPS)	17,6650	0,17%	17,6300	17,7900	17,4500	245 938	4 327 929	15:27
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:00
DADELO (DAD)	42,9000	7,79%	40,5000	43,4000	40,3000	42 307	1 772 109	15:23
DATAWALK (DAT)	125,0000	8,32%	116,0000	127,4000	114,0200	35 678	4 364 558	15:28
DBENERGY (DBE)	12,6000	0,00%	12,6000	12,6000	12,6000	160	2 016	14:31
DEBICA (DBC)	82,8000	-0,48%	83,2000	83,3000	82,8000	1 253	103 971	15:14
DECORA (DCR)	75,2000	-2,08%	76,8000	76,8000	74,8000	1 226	92 703	15:25
DEKPOL (DEK)	63,4000	-0,94%	64,2000	64,4000	63,4000	3 322	212 264	15:21
DELKO (DEL)	6,6800	-0,30%	6,7000	6,7800	6,6800	1 258	8 424	13:23
DEVELIA (DVL)	7,4200	-3,01%	7,6000	7,6900	7,4100	619 510	4 614 179	15:26
DGA	17,0000	-2,86%	17,7000	17,7000	17,0000	181	3 190	11:49
DIAG (DIA)	164,7500	-1,61%	167,4500	167,9500	161,3000	19 152	3 139 346	15:25
DIGITANET (DIG)	82,9000	0,12%	82,8000	83,0000	81,1000	4 484	371 147	15:25
DIGITREE (DTR)	13,2000	-16,98%	15,4000	15,4000	13,2000	172	2 560	14:59
DINOPL (DNP)	506,0000	-3,07%	516,2000	518,0000	504,6000	117 855	60 014 560	15:28
DMGROUP (DMG)	3,6700	-0,81%	3,7200	3,7400	3,6600	127	473	14:30
DOMDEV (DOM)	236,0000	1,29%	237,5000	242,0000	235,0000	1 130	268 485	15:22
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)	-	-	-	-	-	-	15:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	47,5500	0,32%	47,3000	48,2000	46,6500	7 101	335 465	15:26
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)	-	-	-	-	-	-	15:00
ENEA (ENA)	20,0000	-2,63%	20,4800	20,9800	20,0000	367 695	7 488 268	15:26
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,0000	-0,17%	12,0200	12,0200	11,9200	6 291	75 325	14:43
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)	34,1500	-0,73%	34,4000	34,4000	34,0000	2 391	81 554	15:17
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	77 718	408 991	15:13
EUROCASH (EUR)	8,3950	-0,65%	8,4500	8,5400	8,3350	82 112	690 441	15:28
EUROHOLD (EHG)	#2,4000	3,45%	-	-	-	-	-	09:00
EUROTEL (ETL)	22,7000	8,10%	21,5000	23,1000	21,5000	22 856	509 634	15:25
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%	-	-	-	-	-	15:00
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	2 428	89 602	15:28
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)	28,9000	-1,70%	29,6000	29,6000	28,9000	651	19 035	14:28
Reklama
GAMEOPS (GOP)	16,2600	-1,45%	16,6000	16,6000	16,2200	4 039	66 724	15:24	Reklama
GAMFACTOR (GIF)	7,4200	-1,59%	7,6000	7,6000	7,4000	7 402	55 022	15:20
GENOMTEC (GMT)	7,0400	1,29%	6,9400	7,0500	6,7100	11 004	75 955	15:26
GETIN (GTN)	0,8500	2,66%	0,8300	0,8550	0,8190	2 984 630	2 493 702	15:28
GIGROUP (GIG)	1,9950	-4,55%	2,0900	2,0900	1,9800	5 156	10 359	15:21
GOBARTO (GOB)	25,8000	2,79%	25,0000	25,8000	25,0000	490	12 326	09:49
GPW	50,9000	-0,20%	51,3000	51,5000	50,0500	34 877	1 779 747	15:27
GREENX (GRX)	1,7380	0,00%	1,7500	1,7620	1,7290	138 586	241 914	15:26
GRENEVIA (GEA)	2,5800	1,18%	2,5500	2,5850	2,5300	17 377	44 419	15:23
GRODNO (GRN)	10,2000	0,00%	10,3000	10,3500	10,0000	6 207	62 573	15:23
GRUPAAZOTY (ATT)	22,8200	0,80%	23,0400	23,4000	22,7000	88 547	2 039 341	15:19
GRUPRACUJ (GPP)	62,5000	0,16%	63,3000	63,4000	62,5000	179	11 200	15:05
GTC	4,0300	0,75%	3,9900	4,0300	3,9900	5 375	21 491	15:16
HANDLOWY (BHW)	121,0000	1,00%	121,4000	121,4000	119,2000	58 659	7 054 294	15:28
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)	1,1800	12,38%	1,0300	1,1800	1,0300	80 879	88 817	15:28
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	15:03
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)	26,5000	1,92%	26,0000	26,5000	25,9000	29 611	770 274	15:08
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	14 671	57 053	15:16
INC	1,8000	-5,76%	1,9400	1,9400	1,8000	32 076	58 954	14:59
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	311,0000	0,32%	310,0000	312,5000	308,0000	2 578	798 843	15:23
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%	-	-	-	-	-	15:00
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	15 746	9 133 410	15:26
INTERSPPL (IPO)	0,3800	5,26%	0,3630	0,3800	0,3630	5 039	1 874	14:15
INTROL (INL)	7,1000	0,28%	7,2400	7,2400	6,9600	3 607	25 956	14:55
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	15:13
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	21,7500	1,30%	21,4700	21,7700	21,4700	131 082	2 838 299	15:28
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%	-	-	-	-	-	15:00
KERNEL (KER)	17,2200	2,26%	17,0800	17,4600	16,8000	6 305	107 670	14:35
KETY (KTY)	897,0000	0,34%	889,5000	905,0000	889,0000	7 834	7 046 255	15:28
KGHM (KGH)	133,8500	3,48%	129,4500	134,4000	129,4500	1 058 607	140 407 730	15:27
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	485	6 983	12:59
KINOPOL (KPL)	16,6000	-1,48%	16,8500	16,8500	16,6000	4 561	76 628	15:19
KOGENERA (KGN)	56,8000	-0,35%	56,9000	56,9000	56,2000	780	44 208	15:23
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,8400	-1,68%	5,7600	5,9600	5,7000	8 649	49 702	15:18
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	20	16 536	15:26
KRUK (KRU)	400,8000	0,20%	402,0000	403,5000	397,4000	20 245	8 087 391	15:28
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%	-	-	-	-	-	15:00
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	14 965,0000	0,61%	14 880,0000	15 135,0000	14 830,0000	2 687	40 252 420	15:28
LSISOFT (LSI)	22,6000	0,00%	22,6000	22,6000	22,6000	220	4 972	13:21
LUBAWA (LBW)	8,4400	-1,97%	8,6250	8,7950	8,3800	402 147	3 456 549	15:28
MABION (MAB)	9,8600	-0,30%	9,8400	9,8800	9,7600	4 194	41 324	15:11
MAKARONPL (MAK)	20,1000	3,61%	19,5000	20,1000	19,5000	8 220	163 539	15:18
MANGATA (MGT)	72,0000	2,27%	70,8000	72,0000	69,4000	85	5 937	11:47
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:00
MARVIPOL (MVP)	7,8800	0,77%	7,8400	7,8800	7,7000	11 741	91 854	15:12
MAXCOM (MXC)	6,7000	0,00%	6,7000	6,9000	6,5600	1 027	6 843	13:57
MBANK (MBK)	795,4000	0,25%	795,0000	802,6000	786,8000	10 638	8 434 375	15:28
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)	24,7000	-0,60%	25,3000	25,4000	24,7000	14 763	368 737	15:27
MEDINICE (ICE)	7,7100	-2,65%	7,9500	7,9500	7,7100	13 124	102 704	15:19
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	28,0000	-1,75%	28,5000	28,6000	28,0000	1 704	48 380	15:22
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	34 725	62 708	15:21
MILLENNIUM (MIL)	14,5700	1,04%	14,5000	14,5900	14,3000	712 356	10 306 599	15:26
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	52 400	695 613	15:26
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	8 897	148 589	15:23
MOBRUK (MBR)	292,5000	2,27%	289,5000	294,5000	288,0000	7 517	2 190 739	15:28
MOJ	1,3500	1,50%	1,3500	1,3500	1,3500	7 500	10 125	14:55
MOL	31,2000	-0,95%	31,3400	31,4000	31,1600	388	12 135	15:13
MOLECURE (MOC)	6,1100	10,09%	5,5800	6,7400	5,5800	237 131	1 492 620	15:27
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)	5,7500	-0,86%	5,8000	5,8000	5,6600	18 129	103 626	15:21
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	5 395	210 383	15:11
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)	2,6650	-2,74%	2,6550	2,7350	2,6000	33 579	90 458	15:26
NEUCA (NEU)	690,0000	0,44%	688,0000	700,0000	687,0000	224	154 272	15:25
NEWAG (NWG)	70,7000	-2,35%	72,2000	72,4000	69,5000	7 670	538 952	15:28
NEXITY (NXG)	1,8100	0,56%	1,9300	1,9500	1,8100	2 263	4 367	15:22
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	126 316	165 507	15:26
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	12 282	7 843	15:25
NTTSYSTEM (NTT)	10,1500	-0,49%	10,2000	10,2000	10,1000	817	8 318	14:30
ODLEWNIE (ODL)	9,0400	-0,22%	9,2000	9,2200	9,0400	2 080	18 867	12:55
ONDE (OND)	10,1800	3,35%	9,8200	10,2600	9,8200	21 300	214 992	15:26
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	2 267	208 375	15:21
OPTEAM (OPM)	3,7600	-3,59%	3,9000	3,9400	3,7600	2 361	8 914	15:04
ORANGEPL (OPL)	9,2320	-0,54%	9,2120	9,2700	9,1120	422 509	3 880 091	15:26
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	15:00
OTLOG (OTS)	15,3600	-2,66%	15,7800	15,7800	15,0000	1 575	23 889	15:26
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	15 353	915 039	15:28
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)	-	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,7100	-0,73%	2,7500	2,7500	2,6800	11 667	31 619	15:24
PCCROKITA (PCR)	66,3000	0,15%	66,3000	66,4000	65,8000	5 015	331 790	15:23
PCFGROUP (PCF)	5,4400	4,62%	5,3000	5,6000	5,1800	92 341	502 612	15:19
PEKABEX (PBX)	17,9000	-0,56%	18,0000	18,2500	17,9000	991	17 836	13:54
Reklama
PEKAO (PEO)	184,4500	1,07%	183,3500	185,4000	182,4500	410 983	75 485 846	15:28	Reklama
PEPCO (PCO)	21,6100	-0,18%	21,6500	22,1200	21,4600	1 101 073	23 919 814	15:28
PEPEES (PPS)	0,9200	9,52%	0,8400	0,9200	0,8400	164 119	144 350	15:12
PGE	11,2100	-3,03%	11,5600	11,6100	11,0350	4 548 565	51 186 586	15:28
PGFGROUP (PGV)	#0,4720	-29,97%	-	-	-	-	-	15:04
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)	83,5300	1,27%	82,4800	83,7700	82,1900	2 037 091	169 446 645	15:28
PKOBP (PKO)	75,6000	1,83%	74,7000	75,8200	74,4000	2 335 820	175 639 980	15:28
PKPCARGO (PKP)	15,6900	-0,70%	15,8000	15,8900	15,5000	54 457	853 038	15:22
PLAYWAY (PLW)	319,0000	-0,31%	320,0000	321,0000	318,0000	1 562	498 289	15:28
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	1 437	86 077	15:19
POLICE (PCE)	9,1800	0,00%	9,1800	9,2000	9,1800	519	4 764	15:20
POLIMEXMS (PXM)	4,6250	-0,96%	4,7100	4,7650	4,6000	178 889	835 749	15:23
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%	-	-	-	-	-	15:00
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	202 622	254 286	15:27
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)	4,6100	-7,62%	4,9900	5,0550	4,5800	67 604	318 160	15:28
PZU	63,1000	1,51%	62,5400	63,1400	61,7800	556 757	34 839 092	15:28
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	15:00
QUERCUS (QRS)	10,1500	-3,33%	10,4500	10,4500	10,0500	6 058	61 983	15:06
RAEN (RAE)	0,3320	-1,92%	0,3305	0,3475	0,3305	29 662	9 841	14:49
RAFAKO (RFK)	0,2000	-0,74%	0,1984	0,2020	0,1970	1 551 418	308 039	15:24
RAFAMET (RAF)	71,5000	0,00%	73,0000	73,0000	70,0000	1 065	75 714	15:06
RAINBOW (RBW)	136,6000	1,71%	135,0000	137,5000	134,3000	57 215	7 807 492	15:28
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%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
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)	118,0000	0,00%	118,0000	118,0000	116,0000	5 332	625 408	15:15
ROPCZYCE (RPC)	27,5000	-2,14%	28,2000	28,2000	27,3000	3 677	101 991	15:25
RYVU (RVU)	31,3500	-3,24%	32,5000	32,5000	31,0500	49 690	1 579 289	15:18
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
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	21 074	10 384 174	15:28
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)	149,8000	0,27%	149,2000	149,8000	147,0000	901	134 250	15:27
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)	28,9000	-2,03%	30,0000	30,3000	28,8000	20 412	603 337	15:07
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	2 191	59 080	15:22
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	15:00
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	19 401	59 575	15:03
STALPROD (STP)	244,0000	1,67%	242,0000	246,0000	239,0000	306	74 251	12:06
Reklama
STALPROFI (STF)	8,7000	0,93%	8,6200	8,7000	8,6000	629	5 444	15:13	Reklama
STAPORKOW (ZUK)	3,3600	-0,59%	3,3600	3,3600	3,3600	391	1 314	13:51
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	15:00
SUNEX (SNX)	6,9600	-0,57%	7,0100	7,0400	6,9300	4 887	34 105	14:07
SYGNITY (SGN)	113,0000	1,35%	111,5000	114,0000	111,5000	2 908	328 538	15:25
SYNEKTIK (SNT)	201,2000	4,74%	193,7000	203,2000	192,6000	63 997	12 762 372	15:28
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)	8,3340	-1,86%	8,4920	8,5300	8,2600	1 396 650	11 675 925	15:27
TBULL (TBL)	4,2600	7,58%	3,9400	4,2600	3,9400	1 801	7 672	15:00
TENDERHUT (THG)	5,8600	0,00%	6,0000	6,0000	5,8600	55	324	14:45
TERMOREX (TRR)	0,7200	-0,69%	0,7200	0,7200	0,7200	50	36	11:04
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	28 967	1 692 440	15:27
TORPOL (TOR)	38,0000	0,13%	38,0500	38,4000	37,5500	7 408	280 077	15:26
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:00
TOYA (TOA)	8,7000	1,16%	8,6500	8,7200	8,5700	15 529	133 800	15:23
TRAKCJA (TRK)	2,2000	0,00%	2,2000	2,2200	2,1750	30 427	66 516	15:26
TRANSPOL (TRN)	4,2100	0,00%	4,2900	4,2900	4,2100	2 359	9 962	13:10
TRITON (TRI)	(3,2000)	-	-	-	-	-	-	15:00
TSGAMES (TEN)	86,2000	1,41%	85,4000	86,4000	84,6000	11 548	987 741	15:28
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	2 328	25 857	15:05
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	2 632	121 499	15:28
VERCOM (VRC)	120,0000	-0,83%	121,4000	121,4000	119,0000	2 071	249 441	15:26
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%	-	-	-	-	-	15:00
VIVID (VVD)	0,5500	5,36%	0,5220	0,5500	0,5220	20 000	10 774	13:16
VOTUM (VOT)	44,9500	-0,11%	45,0000	45,1500	44,7000	15 025	675 587	15:28
VOXEL (VOX)	162,0000	0,62%	161,0000	162,8000	160,0000	3 899	629 245	15:28
VRG	3,7600	-0,53%	3,7800	3,8000	3,7300	8 210	30 984	14:28
WARIMPEX (WXF)	2,6800	0,37%	2,6800	2,6800	2,5900	5 905	15 475	13:16
WASKO (WAS)	1,8000	0,84%	1,8200	1,8200	1,7700	806	1 437	11:11
WAWEL (WWL)	676,0000	1,81%	660,0000	676,0000	650,0000	516	343 822	14:38
WIELTON (WLT)	6,0500	0,00%	6,0500	6,1200	5,9800	67 272	406 307	15:24
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3000	-6,25%	0,3000	0,3000	0,3000	6 500	1 950	15:00
WIRTUALNA (WPL)	82,4000	3,00%	81,3000	84,8000	81,3000	30 267	2 510 595	15:28
WITTCHEN (WTN)	19,2200	-0,21%	19,2600	19,3000	18,7200	6 440	122 723	15:26
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)	78,0000	-1,89%	79,3000	79,3000	76,4200	333 104	25 928 648	15:28
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:00
ZABKA (ZAB)	21,6000	-1,32%	21,8900	21,9100	21,4300	574 750	12 394 225	15:28
ZAMET (ZMT)	0,8480	0,95%	0,8500	0,8520	0,8380	30 065	25 423	14:32
ZEPAK (ZEP)	24,5000	5,38%	23,9000	24,7000	22,7000	210 620	5 074 977	15:27
ZREMB (ZRE)	6,8900	-5,23%	7,2400	7,2700	6,7600	40 151	283 931	15:28
ZUE	9,2000	1,32%	9,0800	9,2000	8,9800	7 577	68 984	15:20

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.