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	105 662,27	0,11%	105 350,73	105 708,85	105 009,24	105 548,27	747 317 475	15:58
WIG20	2 863,67	-0,05%	2 863,12	2 874,14	2 845,31	2 864,98	540 508 460	16:13
WIG30	3 722,68	0,00%	3 713,49	3 732,11	3 700,23	3 722,85	691 279 743	16:13
mWIG40	8 053,04	-0,03%	8 050,88	8 078,17	8 009,88	8 055,13	196 838 883	15:58
sWIG80	28 707,11	-0,67%	28 881,27	28 881,27	28 664,38	28 900,40	35 688 311	15:58
WIG-BANKI	16 857,06	0,56%	16 738,88	16 866,03	16 683,21	16 762,50	151 104 379	15:58
WIG-BUDOW	8 168,06	0,55%	8 134,29	8 187,11	8 092,93	8 123,27	17 866 596	15:58
WIG-CHEMIA	9 172,71	0,03%	9 218,22	9 218,22	9 136,96	9 170,25	1 854 185	15:58
WIG-ENERG	4 412,20	0,85%	4 369,03	4 444,90	4 337,90	4 374,81	38 245 266	15:58
WIG-INFO	10 492,30	1,09%	10 374,01	10 572,43	10 342,48	10 379,16	26 843 378	15:58
WIG-MEDIA	7 285,45	-1,29%	7 394,08	7 450,49	7 241,08	7 380,85	3 380 302	15:58
WIG-NRCHOM	5 215,17	-1,28%	5 287,79	5 287,79	5 199,59	5 282,72	4 163 417	15:58
WIG-PALIWA	9 260,51	0,15%	9 193,67	9 276,09	9 161,41	9 246,42	80 710 296	15:58
WIG-Poland	110 178,68	-0,11%	110 012,29	110 178,68	110 012,29	110 305,30	734 246 065	15:15
WIG-SPOZYW	3 035,28	-0,98%	3 061,58	3 066,54	3 022,70	3 065,37	1 274 279	15:58
WIG20lev	572,20	0,38%	569,07	573,46	561,99	570,05	503 025 761	15:58
WIG20short	2 930,18	-0,13%	2 938,23	2 956,47	2 926,95	2 933,86	503 025 761	15:58
GPWB-B1Y3Y	1 263,31	0,01%	1 263,31	1 263,31	1 263,31	1 263,15	-	10:15
GPWB-B1Y4Y	1 268,21	0,01%	1 268,21	1 268,21	1 268,21	1 268,04	-	10:15
GPWB-B1Y5Y	1 273,87	0,01%	1 273,87	1 273,87	1 273,87	1 273,74	-	10:15
GPWB-B3Y5Y	1 286,64	0,01%	1 286,64	1 286,64	1 286,64	1 286,53	-	10:15
GPWB-B5Y	1 281,56	0,00%	1 281,56	1 281,56	1 281,56	1 281,51	-	10:15
GPWB-BWZ	1 269,53	0,00%	1 269,53	1 269,53	1 269,53	1 269,54	-	10:15
INNOVATOR	1 723,62	-0,45%	1 723,62	1 723,62	1 723,62	1 731,34	151 368 722	11:15
mWIG40dvp	189,02	1,83%	189,02	189,02	189,02	185,63	197 205 286	11:00
mWIG40TR	12 461,33	0,02%	12 457,98	12 500,22	12 394,54	12 459,33	196 838 883	15:58
mWIG40TRlv	19 769,23	-0,01%	19 758,60	19 892,65	19 557,27	19 770,24	196 838 883	15:58
mWIG40TRsh	2 311,14	0,06%	2 311,76	2 323,52	2 303,93	2 309,79	196 838 883	15:58
sWIG80dvp	623,66	4,33%	623,66	623,66	623,66	597,78	35 836 884	11:00
sWIG80TR	44 356,27	-0,58%	44 625,37	44 625,37	44 290,24	44 614,94	35 688 311	15:58
WIG140	2 049,70	0,11%	2 043,58	2 050,63	2 036,79	2 047,50	735 552 956	15:58
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	503 512 718	11:00
WIG20TR	6 163,35	0,21%	6 147,02	6 170,14	6 108,24	6 150,47	503 025 761	15:58
WIG20TRlev	5 251,52	0,38%	5 223,74	5 263,07	5 157,77	5 231,55	503 025 761	15:58
WIG20TRsht	2 745,76	-0,14%	2 753,06	2 770,40	2 742,73	2 749,48	503 025 761	15:58
WIG30TR	7 863,00	0,20%	7 827,90	7 867,16	7 799,97	7 847,64	650 227 895	15:58
WIG-CEE	2 426,13	-1,05%	2 449,28	2 449,28	2 426,13	2 451,95	1 094 535	15:15
WIGdiv	2 352,13	-0,20%	2 351,65	2 357,51	2 337,90	2 356,86	225 225 743	15:58
WIGdivplus	2 145,39	-0,23%	2 144,50	2 146,16	2 134,13	2 150,30	370 940 144	15:58
WIG.GAMES	18 279,91	1,28%	18 057,06	18 322,08	18 001,31	18 049,11	31 941 305	15:58
WIG-GORNIC	4 341,09	-1,15%	4 327,28	4 371,93	4 325,06	4 391,49	34 238 014	15:58
WIG-GRY	23 386,33	1,85%	23 101,62	23 504,84	22 925,33	22 962,42	34 543 139	15:58
WIGind	17 365,29	-0,02%	17 341,45	17 374,39	17 242,22	17 368,35	14 507 492	15:58
WIG-LEKI	3 381,66	-0,83%	3 403,77	3 428,32	3 352,43	3 409,99	1 816 184	15:58
WIGmed	18 383,49	-0,58%	18 567,00	18 586,18	18 336,13	18 490,33	14 894 106	15:58
WIG-MOTO	8 760,31	-0,21%	8 710,25	8 781,69	8 685,43	8 778,91	2 873 193	15:58
WIG.MS-BAS	17 395,37	0,11%	17 257,04	17 528,61	17 189,17	17 375,53	69 991 916	15:58
WIG.MS-ECM	8 827,21	0,13%	8 804,31	8 834,11	8 768,32	8 815,70	88 699 243	15:58
WIG.MS-FIN	20 134,64	0,11%	20 082,66	20 152,56	19 971,71	20 112,71	255 235 998	15:58
WIG-ODZIEZ	11 100,12	-1,08%	11 201,27	11 219,05	11 044,81	11 221,47	59 567 683	15:58
WIGtechTR	18 909,44	0,05%	18 911,86	18 996,18	18 822,87	18 899,36	76 310 370	15:58
WIG-Ukrain	557,65	-2,12%	559,70	559,70	557,65	569,70	983 753	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-0,77%	2,6000	2,6000	2,5800	26	68	11:15	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	15:30
11BIT (11B)	206,4000	0,19%	205,0000	208,4000	204,0000	5 895	1 214 679	15:56
3RGAMES (3RG)	0,8160	-0,24%	0,8240	0,8240	0,7800	50 370	40 050	15:35
4MASS (4MS)	4,3000	-0,69%	4,3500	4,3500	4,3000	28 177	121 257	15:56
ABPL (ABE)	98,0000	1,34%	97,7000	99,6000	97,1000	3 548	349 751	15:53
ACAUTOGAZ (ACG)	30,3000	-3,50%	31,4000	31,4000	30,2000	2 965	91 186	15:50
ACTION (ACT)	23,8500	1,49%	23,5000	23,9000	23,4500	14 224	337 935	15:56
ADIUVO (ADV)	0,8900	-2,41%	0,9160	0,9160	0,8900	4 401	3 961	15:15
AGORA (AGO)	9,7200	-1,02%	9,8200	9,8600	9,5200	11 017	106 703	15:46
AGROTON (AGT)	4,7000	-4,47%	4,7200	4,7700	4,6800	3 465	16 275	15:46
AIGAMES (ALG)	0,9100	-2,78%	0,9000	0,9340	0,8900	12 520	11 343	14:19
AILLERON (ALL)	21,0000	-0,24%	21,0500	21,1500	20,6000	6 056	127 654	15:51
AIRWAY (AWM)	0,4145	-2,36%	0,4250	0,4270	0,4075	303 976	126 438	15:41
ALIOR (ALR)	99,2600	2,33%	97,9800	99,4800	96,8600	385 986	38 041 838	15:58
ALLEGRO (ALE)	34,6450	0,65%	34,3300	34,6600	34,0450	782 193	26 964 299	15:58
ALTA (AAT)	(2,0400)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	2,1800	0,00%	2,1700	2,1800	2,1700	40	87	15:28
AMBRA (AMB)	21,3000	-0,70%	21,5000	21,5500	21,1500	5 090	109 016	15:51
AMICA (AMC)	60,5000	-1,31%	61,3000	61,7000	60,4000	3 049	184 877	15:57
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,7600	0,25%	15,7200	15,8400	15,6600	58 206	915 911	15:58
ANSWEAR (ANR)	27,8000	0,00%	27,8000	27,9000	27,2000	9 054	249 833	15:55
APATOR (APT)	20,7500	-0,48%	20,8000	20,9500	20,4500	16 489	340 487	15:53
APLISENS (APN)	18,8000	-0,79%	18,9000	18,9500	18,6500	267	5 030	15:33
APSENERGY (APE)	3,0000	-2,28%	3,0900	3,0900	3,0000	4 515	13 546	15:20
ARCHICOM (ARH)	44,9000	0,22%	44,8000	45,0000	44,6000	3 476	155 697	15:57
ARCTIC (ATC)	11,1600	2,39%	10,9600	11,1600	10,9000	45 174	496 616	15:58
ARLEN (ARL)	37,2600	0,70%	37,0000	37,6000	36,9500	11 806	440 135	15:55
ARTIFEX (ART)	15,3200	0,00%	15,3600	15,3600	15,2000	3 020	46 104	15:36
ASBIS (ASB)	25,8800	-0,46%	26,0000	26,2000	25,6600	114 300	2 959 818	15:58
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:26
ASSECOBS (ABS)	87,0000	-0,68%	87,4000	87,4000	86,8000	912	79 430	15:53
ASSECOPOL (ACP)	230,0000	2,40%	222,6000	232,8000	222,6000	75 611	17 352 747	15:57
ASSECOSEE (ASE)	81,2000	-1,93%	82,8000	83,0000	81,0000	2 032	166 402	15:57
ASTARTA (AST)	51,7000	-5,83%	54,4000	54,7000	51,2000	15 276	798 021	15:47
ATAL (1AT)	64,9000	1,41%	63,9000	64,9000	63,6000	5 660	364 551	15:43
ATENDE (ATD)	3,2100	0,31%	3,1900	3,2400	3,1900	6 393	20 538	14:44
ATLANTAPL (ATP)	15,6000	-1,27%	15,8000	15,8000	15,6000	197	3 079	14:35
ATLANTIS (ATS)	2,2500	0,00%	2,1500	2,2500	2,1500	81	174	10:11
ATMGRUPA (ATG)	3,8000	0,53%	3,7800	3,8200	3,7500	2 022	7 680	15:39
ATREM (ATR)	42,0000	5,26%	40,3000	43,6000	40,3000	26 242	1 100 224	15:57
AUTOPARTN (APR)	20,8000	1,71%	20,3000	21,2000	20,3000	75 118	1 564 353	15:58
BBIDEV (BBD)	5,4500	0,93%	5,4000	5,4500	5,4000	525	2 843	12:56
BENEFIT (BFT)	3 125,0000	0,16%	3 160,0000	3 160,0000	3 090,0000	775	2 422 120	15:54
BEST (BST)	25,0000	0,00%	25,6000	25,6000	25,0000	1 571	39 320	13:54
BETACOM (BCM)	4,6800	1,30%	4,6800	4,6800	4,6000	1 120	5 174	14:31
BIGCHEESE (BCS)	13,7000	5,87%	12,9600	13,9000	12,9600	27 925	380 836	15:52
BIOCELTIX (BCX)	101,4000	-0,98%	102,6000	102,6000	100,0000	5 288	531 592	15:46
BIOMAXIMA (BMX)	14,4000	-0,69%	14,5000	14,6000	14,4000	2 295	33 253	15:38
BIOMEDLUB (BML)	5,0600	-0,39%	5,1000	5,1600	4,9600	188 826	948 553	15:51
BIOPLANET (BIP)	18,4000	-0,54%	18,5000	18,5000	18,4000	539	9 924	13:56
BIOTON (BIO)	4,1400	-0,48%	4,1200	4,1600	4,1000	59 601	246 971	15:14
BLOOBER (BLO)	29,8500	1,70%	29,3000	29,9000	29,1500	15 470	459 187	15:41
BNPPPL (BNP)	106,5000	-1,39%	108,0000	108,0000	106,0000	741	79 494	15:48
BOGDANKA (LWB)	24,5500	-3,35%	25,4000	25,4000	24,5500	17 454	434 139	15:53
BOOMBIT (BBT)	6,9200	1,17%	6,8400	6,9200	6,7600	1 534	10 513	15:44
BORYSZEW (BRS)	6,7000	2,45%	6,5400	6,7000	6,4200	238 658	1 590 117	15:57
BOS	10,2000	-0,39%	10,3600	10,4000	10,1800	14 334	147 505	15:42
BOWIM (BOW)	4,5000	-0,88%	4,5400	4,5600	4,4900	9 198	41 579	15:58
BRAND24 (B24)	53,6000	-0,37%	52,0000	54,0000	52,0000	225	11 843	15:32
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	546,2000	1,11%	542,2000	546,8000	536,4000	20 376	11 064 364	15:58
BUMECH (BMC)	8,6400	-0,80%	8,7100	8,8200	8,6400	4 960	43 166	15:54
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	246	57	15:30
CAPITEA (CAP)	0,4770	0,42%	0,4750	0,4770	0,4710	32 983	15 599	15:36
CAPTORTX (CTX)	37,8000	5,00%	36,8000	38,4000	36,1000	14 404	536 505	15:51
CASPAR (CSR)	5,7500	-3,36%	5,8000	5,8000	5,7500	8	46	13:50
CAVATINA (CAV)	16,0000	-0,93%	16,1500	16,1500	16,0000	1 648	26 425	15:55
CCC	199,9500	0,53%	200,0000	201,7000	197,3000	110 244	22 043 057	15:58
Reklama
CCENERGY (CCE)	0,3200	-2,44%	0,3200	0,3200	0,3200	500	160	15:30	Reklama
CDPROJEKT (CDR)	275,4000	2,04%	272,0000	278,0000	269,2000	103 549	28 475 449	15:58
CDRL (CDL)	10,2000	-1,92%	10,4000	10,4000	10,2000	197	2 010	15:58
CELTIC (CPD)	4,5900	-4,18%	4,8000	4,8000	4,3400	16 355	73 749	15:58
CEZ	210,0000	0,19%	210,0000	210,0000	210,0000	27	5 670	09:07
CFI	(0,1690)	-	-	-	-	-	-	15:30
CIGAMES (CIG)	2,2600	-0,44%	2,2700	2,2700	2,2300	55 830	126 023	15:50
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	100	565	15:30
CLNPHARMA (CLN)	23,3500	-2,91%	24,0000	24,3000	23,3000	16 859	397 910	15:58
CLOUD (CLD)	47,8000	-3,82%	50,0000	50,0000	47,8000	39	1 902	11:34
COALENERG (CLE)	1,7800	-1,11%	1,8200	1,8200	1,7200	39 596	69 703	15:48
COGNOR (COG)	7,4800	-1,32%	7,5750	7,5750	7,4550	9 764	73 363	15:54
COLUMBUS (CLC)	6,9500	-2,25%	7,1400	7,1800	6,9000	66 343	464 756	15:57
COMP (CMP)	232,0000	-1,28%	235,0000	236,0000	230,0000	2 722	627 677	15:24
COMPERIA (CPL)	4,9800	3,75%	4,8000	4,9800	4,8000	2 601	12 485	15:51
COMPREMUM (CPR)	1,0450	-2,79%	1,0750	1,1200	1,0300	62 999	67 731	15:52
CORMAY (CRM)	0,5200	1,96%	0,5080	0,5200	0,5080	5 376	2 740	15:28
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	463,0000	0,87%	459,0000	474,0000	455,0000	769	355 968	15:54
CREOTECH (CRI)	286,0000	-1,21%	292,0000	292,0000	284,0000	2 515	725 072	15:55
CYBERFLKS (CBF)	164,6000	-0,84%	166,0000	166,0000	164,0000	2 010	331 126	15:58
CYFRPLSAT (CPS)	17,0200	-1,05%	17,2500	17,2500	16,8200	300 345	5 089 793	15:57
CZTOREBKA (CZT)	#0,4600	0,00%	-	-	-	-	-	15:30
DADELO (DAD)	47,0000	4,44%	45,0000	48,0000	44,0000	12 408	577 488	15:49
DATAWALK (DAT)	123,5000	-2,17%	123,0000	125,9400	122,6000	7 124	883 013	15:58
DBENERGY (DBE)	12,8500	0,39%	12,8500	12,8500	12,8500	4	51	09:00
DEBICA (DBC)	82,9000	-0,60%	83,1000	83,3000	82,6000	1 572	130 473	15:58
DECORA (DCR)	75,0000	-1,32%	76,4000	76,8000	74,4000	1 121	84 734	15:55
DEKPOL (DEK)	63,4000	2,26%	63,0000	64,4000	62,0000	2 216	140 717	15:54
DELKO (DEL)	6,7600	-1,17%	6,8600	6,8600	6,7200	2 626	17 840	13:00
DEVELIA (DVL)	7,3300	-2,79%	7,4200	7,5100	7,2500	62 324	456 926	15:58
DGA	19,8500	8,17%	18,3000	20,0000	18,3000	1 871	35 443	15:50
DIAG (DIA)	162,4000	-1,75%	166,4000	166,5000	161,6000	10 893	1 781 789	15:56
DIGITANET (DIG)	83,3000	0,60%	82,8000	83,8000	82,0000	1 831	152 125	15:54
DIGITREE (DTR)	15,9000	4,61%	15,5000	15,9000	15,2000	685	10 784	12:23
DINOPL (DNP)	522,8000	0,15%	523,0000	525,6000	520,6000	82 835	43 350 697	15:58
DMGROUP (DMG)	3,7800	0,53%	3,7800	3,7900	3,6800	2 340	8 723	12:43
DOMDEV (DOM)	231,5000	-1,07%	237,5000	237,5000	227,5000	2 983	687 488	15:52
DRAGOENT (DGE)	21,6000	-1,37%	21,6000	21,6000	21,4000	110	2 368	15:49
ECBSA (ECB)	32,4000	-1,22%	32,8000	32,8000	31,5500	3 152	101 016	15:53
ECHO (ECH)	5,1600	0,00%	5,1600	5,1800	5,1200	10 079	52 028	15:40
EDINVEST (EDI)	5,7000	0,00%	5,8000	5,8000	5,7000	348	2 003	14:26
EFEKT (EFK)	4,9800	-6,04%	4,9800	4,9800	4,9800	998	4 970	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	46,5000	-1,38%	47,0500	47,1500	45,8000	13 281	617 894	15:57
ELKOP (EKP)	2,4200	-5,47%	2,5600	2,5600	2,4000	31 782	77 600	15:31
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,2800	0,70%	20,1400	20,5800	19,8300	127 741	2 596 385	15:57
ENELMED (ENE)	19,7000	0,51%	19,7000	19,7000	19,7000	46	906	09:00
ENERGA (ENG)	12,5800	1,62%	12,4000	12,7800	12,3800	107 816	1 352 812	15:55
ENERGOINS (ENI)	2,0900	-2,79%	2,1500	2,1500	2,0800	12 226	25 573	15:57
ENTER (ENT)	56,9000	0,00%	56,9000	57,6000	56,5000	19 612	1 118 160	15:50
EQUNICO (EQU)	0,7980	0,00%	0,7940	0,7980	0,7940	975	777	13:12
ERBUD (ERB)	33,1000	-1,93%	33,7000	33,7500	33,0500	4 952	164 463	15:48
ERG	47,0000	-4,08%	47,2000	47,2000	47,0000	391	18 417	10:04
ESOTIQ (EAH)	36,0000	0,56%	36,0000	36,1000	35,3000	414	14 907	10:33
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2000	2,36%	5,0800	5,3000	4,9200	97 397	498 442	15:58
EUROCASH (EUR)	8,4200	-0,24%	8,4600	8,4600	8,3700	52 412	440 283	15:58
EUROHOLD (EHG)	2,3000	-2,54%	2,3600	2,4800	2,3000	5 623	12 972	15:48
EUROTEL (ETL)	22,5000	-1,75%	22,5000	23,0000	22,4000	3 521	79 886	15:21
FABRITY (FAB)	27,0000	0,00%	27,0000	27,0000	26,8000	200	5 400	13:14
FASING (FSG)	12,1000	0,00%	12,1000	12,1000	12,1000	10	121	15:21
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,5500	-0,43%	11,5500	11,5500	11,5500	2	23	09:00
FERRO (FRO)	36,8000	-0,27%	37,0000	37,9000	36,8000	3 274	122 222	15:39
FMG	123,0000	-2,38%	126,0000	127,0000	119,0000	29	3 487	15:24
FON	#0,9900	0,00%	-	-	-	-	-	10:03
FORTE SA (FTE)	30,2000	-5,63%	32,0000	32,9000	29,9000	5 545	172 459	15:54
Reklama
GAMEOPS (GOP)	17,9800	0,45%	17,9000	18,0000	17,5200	698	12 458	15:07	Reklama
GAMFACTOR (GIF)	7,3000	0,00%	7,3000	7,4800	7,1800	4 641	33 737	15:55
GENOMTEC (GMT)	6,8700	-1,72%	6,9900	7,0800	6,8600	12 671	88 259	14:58
GETIN (GTN)	#0,5000	68,92%	-	-	-	-	-	15:58
GIGROUP (GIG)	2,1200	-0,47%	2,1100	2,1200	2,1100	265	560	15:25
GOBARTO (GOB)	25,1000	0,40%	25,9000	25,9000	25,1000	31	779	13:55
GPW	52,4000	0,19%	52,0500	52,6000	52,0500	57 075	2 985 175	15:47
GREENX (GRX)	1,7400	1,16%	1,7440	1,7500	1,7210	120 745	209 046	15:58
GRENEVIA (GEA)	2,6500	-1,12%	2,6800	2,6900	2,6450	56 041	149 827	15:14
GRODNO (GRN)	10,1500	1,00%	10,3000	10,3000	10,1500	237	2 426	13:55
GRUPAAZOTY (ATT)	22,7600	-0,52%	22,8400	23,0000	22,7000	47 631	1 087 609	15:58
GRUPRACUJ (GPP)	63,0000	2,27%	65,4000	67,5000	62,2000	20 973	1 330 068	15:58
GTC	4,0400	-1,46%	4,1100	4,1500	4,0100	4 408	17 937	15:24
HANDLOWY (BHW)	112,4000	0,18%	113,6000	113,6000	112,0000	16 127	1 814 459	15:56
HARPER (HRP)	5,9200	-1,33%	6,0600	6,0600	5,9200	164	971	09:23
HELIO (HEL)	26,8000	-1,83%	27,3000	27,3000	26,8000	561	15 129	13:14
HERKULES (HRS)	1,2250	8,41%	1,1500	1,2650	1,1500	193 958	235 988	15:46
HUUUGE-S144 (HUGE)	19,6000	2,08%	19,0400	19,6000	19,0400	47 496	921 616	15:49
HYDROTOR (HDR)	20,9000	0,00%	20,9000	21,4000	20,9000	560	11 808	15:31
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	33	9	15:30
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	0,6300	5,88%	0,6000	0,6300	0,6000	359	218	14:08
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,3500	1,35%	26,0000	26,3500	25,7000	11 228	291 752	15:41
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,2000	-2,01%	29,6000	30,2000	29,2000	814	23 915	15:58
IMMOBILE (GKI)	3,4200	4,27%	3,2800	3,5600	3,2200	47 665	163 812	15:18
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3 001	3 691	12:26
IMS	3,8400	-0,78%	3,8700	3,8900	3,8200	5 139	19 716	15:57
INC	1,8150	-0,82%	1,8650	1,8650	1,8100	7 483	13 615	11:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	314,5000	0,80%	312,0000	315,0000	310,5000	33 680	10 482 884	15:56
INPRO (INP)	7,1500	0,00%	7,1500	7,1500	7,1500	340	2 431	14:14
INSTALKRK (INK)	39,6000	-1,98%	40,4000	40,4000	39,6000	243	9 660	15:13
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1300	-0,47%	2,1900	2,1900	2,0600	21 123	43 691	15:41
INTERCARS (CAR)	592,0000	-0,17%	585,0000	592,0000	580,0000	2 076	1 217 167	15:58
INTERSPPL (IPO)	0,3770	1,62%	0,3770	0,3770	0,3770	12 068	4 550	13:41
INTROL (INL)	6,9400	-1,70%	7,0000	7,0000	6,9400	3 802	26 585	15:16
IPOPEMA (IPE)	2,7500	1,85%	2,6700	2,8100	2,6600	8 459	23 082	15:44
IZOBLOK (IZB)	27,4000	-3,52%	27,4000	27,4000	27,4000	60	1 644	15:30
IZOLACJA (IZO)	3,9000	0,78%	3,8800	3,9000	3,8100	2 345	8 971	14:32
IZOSTAL (IZS)	2,5500	0,00%	2,5700	2,5700	2,5200	16 916	43 192	15:30
JRH	4,7000	1,29%	4,5500	4,7400	4,5500	4 168	19 608	15:21
JSW	22,8700	-2,76%	23,6000	23,6400	22,8300	202 393	4 687 720	15:58
JWWINVEST (JWW)	2,9000	0,00%	2,9000	2,9000	2,9000	100	290	09:12
KCI	0,8740	0,46%	0,8700	0,8740	0,8580	7 037	6 123	15:18
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,1800	0,00%	17,1600	17,3800	17,1000	7 942	136 887	15:34
KETY (KTY)	911,0000	1,84%	885,0000	912,0000	884,5000	3 511	3 157 042	15:56
KGHM (KGH)	131,0500	-1,06%	130,9500	132,1000	130,1500	219 993	28 862 591	15:58
KGL	13,9000	-2,80%	15,0000	15,0000	13,9000	791	11 199	15:27
KINOPOL (KPL)	15,9500	-2,15%	16,3000	16,3000	15,9500	22 286	359 214	15:57
KOGENERA (KGN)	58,0000	2,29%	56,5000	59,1000	56,3000	5 919	342 862	15:58
KOMPAP (KMP)	25,6000	2,40%	25,6000	25,6000	25,0000	118	3 011	15:16
KOMPUTRON (KOM)	5,8600	-0,34%	5,9000	5,9000	5,7000	2 307	13 289	15:21
KPPD (KPD)	30,4000	0,66%	30,2000	30,4000	30,2000	112	3 385	10:11
KRAKCHEM (KCH)	0,9680	-0,62%	0,9720	0,9760	0,9680	1 370	1 335	09:16
KRKA (KRK)	832,0000	0,24%	846,0000	846,0000	832,0000	73	60 866	15:55
KRUK (KRU)	401,1000	-0,96%	405,0000	408,0000	400,2000	13 601	5 466 423	15:58
KRVITAMIN (KVT)	9,8200	0,82%	9,8400	9,8400	9,7000	2 015	19 568	15:26
KSGAGRO (KSG)	2,6600	-0,75%	2,6800	2,7600	2,6500	24 938	67 402	15:30
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7350	4,83%	1,7350	1,7350	1,6550	2 882	4 771	11:25
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,7800	1 565	4 423	15:46
LENTEX (LTX)	7,3800	0,00%	7,3800	7,3800	7,3800	293	2 162	11:13
LESS (LES)	0,2460	-2,77%	0,2450	0,2530	0,2450	7 628	1 869	15:45
LIBET (LBT)	1,4000	-1,41%	1,4350	1,4350	1,4000	51	72	11:59
LOKUM (LKD)	20,8000	-1,89%	21,2000	21,3000	20,7000	115	2 434	14:05
Reklama
LPP	14 520,0000	-1,89%	14 825,0000	14 880,0000	14 405,0000	2 379	34 557 210	15:58	Reklama
LSISOFT (LSI)	22,6000	-3,42%	23,0000	23,0000	22,4000	750	17 067	14:13
LUBAWA (LBW)	8,6050	-0,64%	8,6900	8,7300	8,2700	258 684	2 200 912	15:58
MABION (MAB)	9,9600	0,30%	9,9500	9,9600	9,8100	11 508	113 998	15:42
MAKARONPL (MAK)	19,5200	-0,51%	19,6000	19,6000	19,2000	907	17 572	15:40
MANGATA (MGT)	69,4000	-0,57%	69,8000	69,8000	69,0000	287	19 860	15:33
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,3000	0,00%	7,3000	7,3600	7,1600	1 743	12 539	15:56
MAXCOM (MXC)	6,6600	-0,60%	6,7400	6,9400	6,5400	1 402	9 266	14:14
MBANK (MBK)	790,4000	0,43%	788,2000	794,0000	778,4000	8 385	6 615 894	15:55
MBWS (MBW)	(13,7000)	-	-	-	-	-	-	09:00
MCI	28,2000	0,36%	27,8000	28,5000	27,8000	5 217	147 069	15:55
MDIENERGIA (MDI)	1,2150	-2,02%	1,2400	1,2400	1,2150	1 100	1 339	15:36
MEDICALG (MDG)	25,9500	3,80%	25,4000	26,5000	25,2500	33 869	881 871	15:58
MEDINICE (ICE)	7,6800	-2,78%	7,9300	7,9300	7,6200	1 590	12 296	15:15
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	29,2000	1,04%	28,9000	29,2000	28,0000	6 334	182 970	15:56
MERCATOR (MRC)	47,9000	0,00%	48,0000	48,2000	47,0500	3 304	157 703	15:24
MERCOR (MCR)	24,5000	-1,21%	24,9000	24,9000	24,5000	158	3 872	13:58
MEXPOLSKA (MEX)	3,7000	0,00%	3,6000	3,7900	3,6000	10 645	39 351	15:58
MFO	37,5000	5,34%	35,4000	38,0000	35,0000	1 684	61 680	15:07
MILKILAND (MLK)	1,8000	0,56%	1,7500	1,8000	1,7250	4 786	8 436	14:09
MILLENNIUM (MIL)	14,6900	-0,34%	14,9000	14,9000	14,6200	420 982	6 213 840	15:58
MIRACULUM (MIR)	0,8980	0,90%	0,8900	0,8980	0,8900	16 913	15 148	15:49
MIRBUD (MRB)	13,7800	1,40%	13,6500	13,8900	13,6000	92 015	1 265 222	15:57
MLPGROUP (MLG)	83,4000	-1,65%	84,4000	84,4000	82,2000	385	31 823	15:58
MLSYSTEM (MLS)	17,2600	-1,48%	17,5000	17,5400	17,1200	6 483	112 317	14:46
MOBRUK (MBR)	297,0000	-1,00%	299,0000	299,5000	295,0000	3 711	1 101 232	15:58
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9200	-0,19%	31,9800	31,9800	31,5600	445	14 098	15:29
MOLECURE (MOC)	5,9900	-0,83%	6,0700	6,2400	5,9000	65 119	393 052	15:56
MONNARI (MON)	4,8200	-0,41%	4,8300	4,8400	4,7500	4 367	20 985	15:23
MOSTALPLC (MSP)	15,6000	-1,58%	15,8500	15,8500	15,6000	501	7 900	15:15
MOSTALWAR (MSW)	7,9000	-0,25%	7,8200	7,9200	7,8000	362	2 828	13:55
MOSTALZAB (MSZ)	5,6800	-0,35%	5,7000	5,7000	5,6800	7 893	44 914	15:07
MOVIEGAME (MOV)	15,2000	0,80%	15,5400	15,5400	14,7200	1 624	24 921	15:44
MURAPOL (MUR)	39,0000	-1,02%	39,2500	39,4000	38,8500	53 303	2 084 117	15:25
MUZA (MZA)	(13,7000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,5400	2,31%	3,3800	3,5400	3,3800	3	10	09:09
NANOGROUP (NNG)	2,6800	-1,65%	2,7300	2,7300	2,6400	3 611	9 633	15:37
NEUCA (NEU)	686,0000	-0,58%	698,0000	699,0000	684,0000	916	631 621	15:55
NEWAG (NWG)	69,7000	-0,43%	70,0000	70,2000	69,2000	25 599	1 791 107	15:57
NEXITY (NXG)	1,9700	-0,51%	1,9200	1,9700	1,9200	262	516	13:38
NOCTILUCA (NCL)	102,0000	-0,49%	102,5000	104,5000	99,0000	3 522	360 845	15:56
NOVATURAS (NTU)	7,8600	0,26%	7,8600	7,8600	7,8600	2	16	10:03
NOVAVISGR (NVG)	1,2580	0,32%	1,2540	1,2700	1,2500	23 636	29 721	15:54
NOVITA (NVT)	95,0000	-0,42%	95,4000	95,6000	93,2000	139	13 113	14:31
NTCAPITAL (NTC)	0,6240	-1,89%	0,6360	0,6440	0,6240	6 403	4 026	15:48
NTTSYSTEM (NTT)	9,6400	-1,23%	9,5400	9,9200	9,4800	9 549	91 157	15:24
ODLEWNIE (ODL)	9,2000	0,22%	9,2000	9,2200	9,1000	671	6 117	15:01
ONDE (OND)	10,0600	-0,40%	10,1600	10,1600	10,0000	8 975	90 407	15:41
ONESANO (ONO)	(0,9420)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	93,8000	-0,21%	94,0000	94,4000	93,2000	984	92 420	15:56
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8000	1 484	5 649	15:03
ORANGEPL (OPL)	9,2320	-0,39%	9,2700	9,2800	9,1500	305 687	2 814 265	15:58
ORCOGROUP (OPG)	4,1800	-11,06%	4,2800	4,2800	4,1800	507	2 149	15:00
ORZBIALY (OBL)	38,8000	2,11%	38,4000	38,8000	38,4000	195	7 511	15:30
OTLOG (OTS)	15,3600	0,39%	15,0600	15,4600	15,0600	398	6 048	15:56
OTMUCHOW (OTM)	5,2200	0,00%	5,2200	5,2200	5,2200	25	131	11:43
PAMAPOL (PMP)	2,6900	3,07%	2,5500	2,6900	2,5500	2 055	5 454	13:09
PANOVA (NVA)	15,8000	-0,32%	15,8500	15,9000	15,8000	307	4 861	15:38
PASSUS (PAS)	59,8000	-2,92%	59,6000	61,0000	59,0000	1 229	73 361	15:56
PATENTUS (PAT)	3,5500	0,85%	3,5600	3,5700	3,4300	2 264	7 911	15:21
PBG	#0,0200	11,11%	-	-	-	-	-	10:55
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6800	-0,74%	2,6700	2,7200	2,6700	5 165	13 937	15:53
PCCROKITA (PCR)	68,7000	1,03%	68,8000	68,9000	68,2000	10 879	747 145	15:58
PCFGROUP (PCF)	5,7000	6,54%	5,4800	5,7800	5,3700	65 777	369 466	15:58
PEKABEX (PBX)	17,9500	0,84%	17,8500	18,0000	17,6000	812	14 516	15:54
PEKAO (PEO)	189,0000	0,27%	188,2500	189,3500	186,6000	204 597	38 479 755	15:57
Reklama
PEPCO (PCO)	21,2600	-1,44%	21,5700	21,5700	21,1700	416 607	8 877 040	15:58	Reklama
PEPEES (PPS)	0,9500	5,56%	0,9100	0,9950	0,9100	67 487	64 502	11:54
PGE	11,3900	-0,26%	11,4000	11,4850	11,1500	1 564 174	17 785 662	15:58
PGFGROUP (PGV)	0,4340	-16,54%	0,4360	0,4360	0,4340	51 236	22 276	15:49
PHARMENA (PHR)	3,4100	7,91%	3,3400	3,6000	3,2100	12 959	44 893	15:57
PHN	10,0000	0,00%	10,0000	10,0000	9,9400	434	4 335	15:22
PHOTON (PEN)	3,3000	0,92%	3,2700	3,3400	3,2700	8 879	29 494	15:56
PKNORLEN (PKN)	84,6700	0,21%	84,4900	84,7900	83,6500	954 292	80 419 869	15:58
PKOBP (PKO)	77,4200	0,65%	76,9200	77,6000	76,5400	542 176	41 745 426	15:58
PKPCARGO (PKP)	15,4900	-1,71%	15,7900	15,7900	15,3400	40 678	632 978	15:56
PLAYWAY (PLW)	297,5000	0,00%	301,0000	301,0000	295,0000	2 717	810 018	15:52
PLAZACNTR (PLZ)	2,4800	-1,59%	2,4700	2,4800	2,4500	3 734	9 231	10:41
PMPG (PGM)	2,3800	0,00%	2,3800	2,3800	2,3800	2 000	4 760	09:00
POLENERGIA (PEP)	59,6000	-1,00%	60,8000	60,8000	59,6000	2 445	146 963	15:54
POLICE (PCE)	9,1800	1,77%	9,1000	9,1800	9,0000	93	843	15:52
POLIMEXMS (PXM)	4,6750	-0,53%	4,7200	4,7650	4,6400	128 211	601 585	15:55
POLTREG (PTG)	32,4000	-0,92%	32,7000	33,0000	32,0000	756	24 376	15:30
POLWAX (PWX)	1,4150	-0,35%	1,4200	1,4200	1,3800	15 495	21 663	15:07
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	10	34	11:57
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,0000	1,85%	21,6000	22,0000	21,6000	349	7 677	10:50
PROJPRZEM (PJP)	17,4500	-0,85%	17,5000	17,5000	17,2500	392	6 813	15:42
PROTEKTOR (PRT)	1,5300	6,62%	1,5000	1,5300	1,5000	77 466	117 371	15:54
PTWP (PTW)	100,0000	2,56%	97,5000	101,0000	88,0000	2 999	277 270	15:55
PULAWY (ZAP)	52,2000	0,00%	51,4000	52,2000	51,2000	44	2 271	15:38
PURE (PUR)	4,2640	-3,13%	4,4020	4,4960	4,1700	28 286	122 440	15:50
PZU	61,2400	-0,75%	61,8400	62,0000	61,0200	785 822	48 117 676	15:58
QNATECHNO (QNA)	28,3000	-5,03%	29,0000	29,0000	28,2000	770	22 110	15:30
QUANTUM (QNT)	26,8000	4,69%	26,2000	26,8000	26,2000	329	8 703	15:30
QUERCUS (QRS)	10,7500	-1,38%	10,8500	10,9000	10,5500	4 215	45 133	15:47
RAEN (RAE)	0,3045	-1,14%	0,3145	0,3145	0,3000	14 284	4 327	13:15
RAFAKO (RFK)	0,1992	4,51%	0,1922	0,2185	0,1916	7 238 703	1 497 208	15:58
RAFAMET (RAF)	69,0000	-2,13%	70,5000	70,5000	67,5000	838	57 103	15:46
RAINBOW (RBW)	129,8000	0,70%	129,8000	132,0000	128,5000	34 650	4 511 969	15:57
RANKPROGR (RNK)	4,0800	0,12%	4,0000	4,0800	4,0000	9 607	38 440	13:42
RAWLPLUG (RWL)	16,3500	0,93%	16,3500	16,3500	16,3500	15	245	15:40
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	13:00
REINO (RNC)	1,0800	4,85%	1,0500	1,0800	1,0400	1 181	1 228	10:08
RELPOL (RLP)	5,1200	0,00%	5,1600	5,1600	5,1200	2 034	10 420	15:04
REMAK (RMK)	13,6500	0,00%	13,6500	13,6500	13,2500	114	1 512	13:45
RENDER (RND)	99,0000	-1,49%	100,0000	100,0000	97,8000	170	16 774	15:05
ROPCZYCE (RPC)	27,7000	-1,07%	27,9000	28,2000	27,7000	710	19 753	15:23
RYVU (RVU)	31,2500	-2,34%	32,0000	32,0000	31,1500	32 477	1 019 401	15:58
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,6000	-0,44%	22,8000	23,0000	22,5000	1 136	25 810	14:58
SANPL (SPL)	515,2000	0,51%	512,0000	519,0000	510,0000	14 590	7 502 852	15:58
SANTANDER (SAN)	30,8900	2,28%	30,5900	30,8900	30,3750	364	11 171	15:51
SANWIL (SNW)	1,3250	-0,38%	1,3300	1,3300	1,3000	154	204	15:42
SCPFL (SCP)	152,6000	1,60%	150,6000	152,8000	150,2000	1 966	298 757	15:33
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,5000	-0,47%	8,5000	8,5000	8,4600	5 897	50 102	15:44
SELENAFM (SEL)	35,8000	-0,56%	35,3000	37,0000	35,3000	1 644	59 499	15:49
SELVITA (SLV)	28,9000	-0,34%	29,7000	30,0000	28,9000	62 298	1 829 200	15:53
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4980	0,00%	0,4980	0,4980	0,4850	13 048	6 457	14:05
SHOPER (SHO)	52,0000	0,00%	52,0000	54,0000	51,2000	18 434	971 188	15:53
SILVAIR-REGS (SVRS)	5,7000	-3,39%	5,9500	5,9500	5,7000	1 853	10 700	13:36
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8260	2,58%	1,8000	1,8440	1,8000	5 205	9 422	11:35
SKARBIEC (SKH)	27,4000	-1,79%	27,8000	28,0000	27,4000	973	27 051	15:48
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	83,0000	1,22%	82,0000	83,8000	80,6000	35	2 869	15:38
SOHODEV (SHD)	0,3860	1,58%	0,3860	0,3860	0,3860	33 313	12 859	15:42
SONEL (SON)	16,2000	1,89%	15,9000	16,2000	15,8000	3 153	50 418	13:19
SOPHARMA (SPH)	13,8500	-7,67%	15,0500	15,0500	13,5500	31	442	12:28
SPYROSOFT (SPR)	586,0000	0,69%	590,0000	598,0000	574,0000	373	218 298	14:34
STALEXP (STX)	3,0900	-0,32%	3,0850	3,0950	3,0600	20 109	61 750	15:58
STALPROD (STP)	253,0000	-3,07%	260,0000	260,0000	253,0000	303	77 108	15:48
Reklama
STALPROFI (STF)	8,5200	-0,93%	8,5600	8,6000	8,5200	2 308	19 804	15:55	Reklama
STAPORKOW (ZUK)	3,3400	0,00%	3,2600	3,3400	3,2400	1 219	3 965	15:20
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:30
SUNEX (SNX)	7,1900	3,16%	7,0300	7,4300	6,9500	15 034	107 426	15:56
SYGNITY (SGN)	112,0000	2,28%	109,5000	114,0000	109,5000	3 612	405 604	15:30
SYNEKTIK (SNT)	196,8000	-0,61%	198,0000	199,9000	193,0000	23 143	4 564 601	15:58
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	19,9000	132	2 633	11:41
TARCZYNSKI (TAR)	121,5000	0,83%	120,5000	121,5000	120,5000	138	16 685	14:52
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,6860	2,53%	8,4700	8,7700	8,4120	1 863 899	16 133 243	15:58
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	15:30
TENDERHUT (THG)	6,0000	0,00%	6,0000	6,0000	6,0000	204	1 224	12:06
TERMOREX (TRR)	0,7000	-1,41%	0,7050	0,7050	0,7000	2 442	1 710	15:57
TESGAS (TSG)	2,4000	0,42%	2,3900	2,4000	2,3900	5 141	12 318	11:17
TEXT (TXT)	56,1000	-1,15%	57,0000	58,8000	56,0500	63 219	3 616 494	15:58
TORPOL (TOR)	37,0000	-1,33%	37,6000	37,8500	36,8000	5 086	189 013	15:35
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,0500	4,14%	8,6900	9,1900	8,6400	579 699	5 226 963	15:58
TRAKCJA (TRK)	2,2150	0,23%	2,2250	2,2300	2,1950	32 662	72 264	15:55
TRANSPOL (TRN)	4,2200	-1,63%	4,2800	4,4300	4,2200	12 685	54 582	15:37
TRITON (TRI)	3,4400	-6,52%	3,4400	3,4400	3,4400	18	62	15:30
TSGAMES (TEN)	83,7000	-0,36%	83,0000	84,8000	82,6000	14 801	1 237 394	15:45
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,5500	2,67%	11,3500	11,5500	11,0000	2 586	29 348	15:28
UNFOLD (UNF)	1,1000	-0,90%	1,1000	1,1000	1,1000	1	1	09:00
UNIBEP (UNI)	11,4000	-1,72%	11,4000	11,6000	11,3500	16 801	192 278	15:38
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,5800	-4,53%	7,9400	7,9400	7,5800	4 195	31 861	15:38
UNIMOT (UNT)	141,8000	-1,12%	143,0000	143,0000	141,2000	2 769	394 008	15:48
URTESTE (URT)	48,9000	6,30%	47,0000	49,5000	45,5000	228	10 843	14:29
VERCOM (VRC)	120,4000	-0,50%	120,8000	121,0000	119,2000	3 887	469 329	15:58
VIGOPHOTN (VGO)	510,0000	-1,16%	512,0000	512,0000	510,0000	16	8 168	15:10
VINDEXUS (VIN)	11,3500	-1,30%	11,5000	11,6000	11,1000	8 289	94 147	15:25
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5220	-0,76%	0,5260	0,5260	0,5180	6 709	3 513	15:53
VOTUM (VOT)	44,1000	-0,34%	44,2500	44,5000	44,0000	4 397	194 329	15:57
VOXEL (VOX)	163,6000	-0,73%	164,8000	165,0000	163,6000	1 228	201 684	15:56
VRG	3,7700	-1,05%	3,8000	3,8000	3,7700	6 096	23 126	15:44
WARIMPEX (WXF)	2,6000	-0,38%	2,5900	2,6000	2,5900	5 367	13 939	15:22
WASKO (WAS)	1,7650	-1,12%	1,7100	1,7850	1,7000	22 524	38 836	15:25
WAWEL (WWL)	676,0000	1,50%	664,0000	676,0000	664,0000	105	70 380	15:30
WIELTON (WLT)	5,9000	0,00%	5,9400	5,9400	5,8500	274 375	1 616 421	15:58
WIKANA (WIK)	7,0500	-0,70%	7,0500	7,0500	6,8000	1 155	7 932	13:34
WINVEST (WIS)	#0,2920	14,96%	-	-	-	-	-	15:30
WIRTUALNA (WPL)	81,6000	-1,81%	83,4000	84,3000	81,2000	29 185	2 429 455	15:53
WITTCHEN (WTN)	19,0000	-0,52%	19,1200	19,2000	18,5800	8 625	162 672	15:52
XPLUS (XPL)	3,4600	0,00%	3,4600	3,4600	3,4600	1 033	3 574	11:33
XTPL (XTP)	78,3000	-1,01%	79,1000	80,0000	78,1000	938	74 292	15:58
XTRADEBDM (XTB)	70,7000	-5,20%	73,8000	73,9600	69,9400	1 252 445	89 138 337	15:58
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,7700	-0,55%	21,9100	21,9100	21,6100	421 955	9 171 310	15:58
ZAMET (ZMT)	0,8500	0,24%	0,8480	0,8520	0,8480	16 330	13 875	13:55
ZEPAK (ZEP)	24,8000	0,40%	25,0000	25,0000	24,4500	18 706	460 665	15:48
ZREMB (ZRE)	6,3400	-5,37%	6,5500	6,6400	6,2500	115 375	737 599	15:54
ZUE	10,0000	1,63%	9,8400	10,3000	9,7200	196 007	1 959 182	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.