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	106 038,52	0,53%	106 029,72	106 201,73	105 669,62	105 479,27	1 271 757 351	15:18
WIG20	2 885,90	0,84%	2 875,78	2 890,62	2 872,77	2 861,78	1 110 838 107	15:33
WIG30	3 743,10	0,59%	3 745,63	3 751,83	3 730,95	3 721,14	1 211 117 767	15:33
mWIG40	8 026,55	-0,53%	8 067,12	8 088,65	8 018,55	8 069,02	167 740 548	15:18
sWIG80	28 739,32	0,08%	28 734,48	28 796,07	28 630,97	28 716,98	23 971 537	15:18
WIG-BANKI	16 967,07	1,07%	16 911,65	16 990,58	16 852,02	16 786,92	292 093 587	15:18
WIG-BUDOW	8 136,75	-0,46%	8 195,50	8 203,15	8 082,14	8 174,00	28 321 803	15:18
WIG-CHEMIA	9 146,37	0,04%	9 147,75	9 229,72	9 090,21	9 142,91	1 991 331	15:18
WIG-ENERG	4 415,93	-0,90%	4 468,25	4 477,01	4 411,40	4 456,02	58 075 447	15:18
WIG-INFO	10 342,93	-1,42%	10 519,57	10 519,59	10 288,45	10 491,55	27 550 493	15:18
WIG-MEDIA	7 280,49	-0,15%	7 315,83	7 378,19	7 244,95	7 291,57	1 157 485	15:18
WIG-NRCHOM	5 256,04	0,89%	5 211,14	5 278,47	5 180,09	5 209,78	1 964 022	15:18
WIG-PALIWA	9 391,20	1,64%	9 286,30	9 400,77	9 266,42	9 239,65	156 477 966	15:18
WIG-Poland	110 846,60	0,54%	110 566,34	110 846,60	110 566,34	110 247,65	1 257 958 091	15:15
WIG-SPOZYW	3 009,86	-0,89%	3 034,69	3 034,69	2 997,41	3 036,98	703 537	15:18
WIG20lev	578,31	1,72%	574,02	579,92	572,82	568,54	1 067 209 103	15:18
WIG20short	2 914,96	-0,84%	2 926,06	2 929,15	2 910,81	2 939,60	1 067 209 103	15:18
GPWB-B1Y3Y	1 262,57	-0,01%	1 262,57	1 262,57	1 262,57	1 262,70	-	10:15
GPWB-B1Y4Y	1 266,93	-0,02%	1 266,93	1 266,93	1 266,93	1 267,21	-	10:15
GPWB-B1Y5Y	1 271,88	-0,03%	1 271,88	1 271,88	1 271,88	1 272,32	-	10:15
GPWB-B3Y5Y	1 283,67	-0,05%	1 283,67	1 283,67	1 283,67	1 284,36	-	10:15
GPWB-B5Y	1 276,79	-0,13%	1 276,79	1 276,79	1 276,79	1 278,41	-	10:15
GPWB-BWZ	1 268,99	0,01%	1 268,99	1 268,99	1 268,99	1 268,85	-	10:15
INNOVATOR	1 735,81	0,19%	1 735,81	1 735,81	1 735,81	1 732,50	259 291 523	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	167 903 236	11:00
mWIG40TR	12 420,34	-0,53%	12 484,48	12 516,43	12 407,95	12 486,05	167 740 548	15:18
mWIG40TRlv	19 636,20	-1,07%	19 840,11	19 941,68	19 596,81	19 847,68	167 740 548	15:18
mWIG40TRsh	2 319,29	0,55%	2 307,44	2 321,58	2 301,54	2 306,55	167 740 548	15:18
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	24 007 910	11:00
sWIG80TR	44 406,04	0,08%	44 398,56	44 493,72	44 238,61	44 371,52	23 971 537	15:18
WIG140	2 057,05	0,54%	2 057,01	2 060,34	2 049,78	2 046,09	1 256 463 773	15:18
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 067 459 786	11:00
WIG20TR	6 196,84	0,87%	6 173,65	6 205,52	6 167,19	6 143,61	1 067 209 103	15:18
WIG20TRlev	5 307,68	1,72%	5 268,29	5 322,42	5 257,31	5 217,94	1 067 209 103	15:18
WIG20TRsht	2 731,44	-0,84%	2 741,84	2 744,73	2 727,55	2 754,59	1 067 209 103	15:18
WIG30TR	7 895,54	0,66%	7 895,67	7 908,73	7 864,72	7 844,04	1 161 744 942	15:18
WIG-CEE	2 424,02	0,26%	2 427,26	2 427,26	2 424,02	2 417,80	515 105	15:15
WIGdiv	2 355,30	0,38%	2 358,35	2 362,77	2 341,19	2 346,44	264 530 626	15:18
WIGdivplus	2 152,81	0,66%	2 152,17	2 155,57	2 143,04	2 138,72	511 170 623	15:18
WIG.GAMES	18 220,54	-0,07%	18 281,37	18 447,68	18 116,30	18 232,79	32 717 246	15:18
WIG-GORNIC	4 384,09	0,77%	4 400,50	4 407,70	4 359,92	4 350,71	46 656 638	15:18
WIG-GRY	23 271,35	-0,06%	23 508,75	23 668,50	23 235,51	23 284,74	34 124 776	15:18
WIGind	17 368,97	0,05%	17 385,29	17 414,76	17 290,13	17 359,96	10 616 031	15:18
WIG-LEKI	3 332,12	-1,45%	3 392,74	3 411,94	3 326,08	3 381,03	1 191 242	15:18
WIGmed	18 359,32	-0,24%	18 447,69	18 484,81	18 306,83	18 403,99	12 277 552	15:18
WIG-MOTO	8 730,46	0,23%	8 739,99	8 776,99	8 703,25	8 710,65	3 951 059	15:18
WIG.MS-BAS	17 465,57	-0,36%	17 593,37	17 658,81	17 452,79	17 528,56	102 568 741	15:18
WIG.MS-ECM	8 832,02	0,18%	8 839,34	8 894,46	8 821,85	8 816,52	325 825 572	15:18
WIG.MS-FIN	20 311,51	1,41%	20 131,01	20 339,36	20 125,91	20 029,86	393 655 322	15:18
WIG-ODZIEZ	11 113,07	0,39%	11 161,71	11 161,71	10 959,75	11 070,34	68 278 745	15:18
WIGtechTR	18 773,65	-0,80%	18 979,92	18 992,68	18 742,02	18 925,01	76 236 058	15:18
WIG-Ukrain	542,24	-1,97%	547,17	547,17	542,24	553,15	349 119	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6500	0,38%	2,5800	2,6700	2,5700	8 617	22 738	15:03	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	20	16	15:00
11BIT (11B)	201,6000	-1,27%	204,2000	206,0000	199,8000	12 798	2 588 098	15:18
3RGAMES (3RG)	0,8180	0,00%	0,8180	0,8200	0,7900	25 039	20 419	15:18
4MASS (4MS)	4,3250	-0,12%	4,3000	4,3500	4,3000	27 954	121 007	15:17
ABPL (ABE)	99,0000	1,02%	98,4000	99,6000	98,2000	3 483	345 110	15:16
ACAUTOGAZ (ACG)	30,9000	0,98%	30,5000	30,9000	30,1000	532	16 232	14:54
ACTION (ACT)	24,6000	2,93%	23,9000	24,7500	23,9000	13 951	336 118	15:17
ADIUVO (ADV)	0,8740	-4,38%	0,9140	0,9140	0,8700	37 086	32 657	13:45
AGORA (AGO)	9,6800	0,00%	9,7800	9,7800	9,6800	1 677	16 248	14:50
AGROTON (AGT)	4,5600	-2,98%	4,7100	4,7600	4,5600	1 338	6 213	15:17
AIGAMES (ALG)	0,8900	-0,89%	0,8960	0,8980	0,8700	10 949	9 777	14:51
AILLERON (ALL)	20,8000	-1,19%	21,0500	21,0500	20,7500	2 232	46 826	15:03
AIRWAY (AWM)	0,3985	-3,28%	0,4125	0,4230	0,3905	1 430 066	570 769	15:15
ALIOR (ALR)	100,6000	1,66%	98,6800	101,0500	98,6800	285 732	28 650 460	15:18
ALLEGRO (ALE)	34,8100	0,90%	34,7000	35,0600	34,5050	4 232 460	147 673 971	15:18
ALTA (AAT)	2,0300	-0,49%	2,0800	2,0800	2,0200	5 127	10 448	12:53
ALTUSTFI (ALI)	2,1800	4,81%	2,0900	2,1800	2,0900	942	1 980	10:29
AMBRA (AMB)	21,3500	-0,23%	21,4500	21,4500	21,2000	1 880	40 077	15:10
AMICA (AMC)	60,5000	-1,14%	61,2000	61,2000	60,3000	530	32 111	15:17
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:00
AMREST (EAT)	15,8000	0,00%	15,9200	16,0000	15,6800	52 097	822 024	15:17
ANSWEAR (ANR)	28,5000	2,70%	28,2000	28,8000	27,8500	57 298	1 622 111	15:16
APATOR (APT)	21,3000	2,16%	20,9000	21,3000	20,7000	12 277	257 996	15:16
APLISENS (APN)	18,9500	0,00%	18,9500	18,9500	18,6500	301	5 674	14:30
APSENERGY (APE)	3,0400	2,70%	2,9600	3,0400	2,9600	983	2 926	13:59
ARCHICOM (ARH)	45,5000	2,48%	45,2000	45,7000	44,5000	8 734	391 315	14:46
ARCTIC (ATC)	11,3600	0,35%	11,4400	11,4400	11,1200	70 668	799 789	15:16
ARLEN (ARL)	37,1500	0,13%	37,4000	37,4750	37,1000	11 966	446 088	14:50
ARTIFEX (ART)	15,2800	0,00%	15,3400	15,3400	15,2000	2 048	31 346	14:00
ASBIS (ASB)	26,8800	4,11%	25,8200	26,9400	25,8000	144 461	3 836 522	15:18
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:26
ASSECOBS (ABS)	88,6000	1,37%	86,6000	89,8000	85,8000	2 478	218 507	15:09
ASSECOPOL (ACP)	224,8000	-2,43%	230,4000	231,6000	222,4000	79 185	17 891 505	15:17
ASSECOSEE (ASE)	79,7000	-1,60%	81,6000	82,8000	79,0000	3 100	248 799	15:16
ASTARTA (AST)	51,3000	-0,77%	51,8000	52,0000	50,5000	3 775	194 068	15:11
ATAL (1AT)	65,7000	1,39%	64,9000	65,8000	64,9000	6 492	424 379	15:07
ATENDE (ATD)	3,2000	-1,23%	3,2400	3,2400	3,2000	8 151	26 399	14:24
ATLANTAPL (ATP)	15,6000	0,00%	15,6000	15,6000	15,6000	35	546	14:32
ATLANTIS (ATS)	2,2500	0,00%	2,2300	2,2500	2,2300	350	781	15:14
ATMGRUPA (ATG)	3,7600	0,27%	3,7500	3,8100	3,7000	4 627	17 296	14:44
ATREM (ATR)	44,7000	5,42%	42,4000	45,0000	42,2000	27 393	1 206 302	15:18
AUTOPARTN (APR)	20,6000	-0,72%	20,6500	21,0000	20,5500	60 568	1 256 713	15:18
BBIDEV (BBD)	5,2500	-3,67%	5,4500	5,5000	5,2500	2 087	11 130	14:47
BENEFIT (BFT)	3 145,0000	-0,16%	3 170,0000	3 180,0000	3 130,0000	1 232	3 887 820	15:18
BEST (BST)	24,8000	-0,80%	23,4000	24,8000	23,4000	1 933	45 697	13:32
BETACOM (BCM)	4,7800	2,14%	4,6800	4,7800	4,6400	3 143	14 834	13:34
BIGCHEESE (BCS)	13,7400	-0,29%	13,7800	14,1800	13,6000	14 805	206 136	15:01
BIOCELTIX (BCX)	100,2000	-0,20%	100,4000	101,0000	99,6000	4 491	448 952	15:12
BIOMAXIMA (BMX)	14,1500	-3,41%	14,6000	14,6000	14,1500	3 612	51 814	15:12
BIOMEDLUB (BML)	4,9600	-2,17%	5,0700	5,0700	4,9600	88 806	442 403	15:17
BIOPLANET (BIP)	18,4000	0,00%	18,1000	18,4000	18,1000	11	199	09:30
BIOTON (BIO)	4,1200	-0,96%	4,1600	4,1600	4,1200	8 479	35 011	15:18
BLOOBER (BLO)	29,8000	-0,33%	29,9000	30,2000	29,6500	9 876	296 350	15:12
BNPPPL (BNP)	104,0000	-3,70%	104,0000	105,0000	102,5000	73 064	7 576 004	15:17
BOGDANKA (LWB)	24,2000	-2,02%	24,7000	24,8000	24,0500	15 862	387 682	15:18
BOOMBIT (BBT)	7,1000	5,03%	6,7800	7,3800	6,7800	21 842	153 467	15:06
BORYSZEW (BRS)	6,4000	-3,03%	6,6000	6,6400	6,4000	42 622	275 645	15:10
BOS	10,2200	0,20%	10,2600	10,3800	10,2200	4 336	44 608	14:10
BOWIM (BOW)	4,5000	0,00%	4,5600	4,6000	4,5000	5 750	26 179	15:02
BRAND24 (B24)	54,0000	0,00%	54,0000	54,0000	54,0000	47	2 538	10:47
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:00
BUDIMEX (BDX)	539,4000	-1,21%	545,2000	549,4000	535,4000	39 411	21 330 192	15:18
BUMECH (BMC)	8,6100	-0,23%	8,6300	8,7400	8,6100	10 605	91 587	15:17
CAPITAL (CPA)	0,2380	3,48%	0,2380	0,2380	0,2380	1 500	357	15:00
CAPITEA (CAP)	0,4785	0,31%	0,4670	0,4800	0,4670	84 188	40 236	13:46
CAPTORTX (CTX)	38,0000	2,70%	37,3000	38,0000	37,1000	6 957	261 266	15:11
CASPAR (CSR)	5,7500	-0,86%	5,8000	5,8000	5,7500	120	690	13:24
CAVATINA (CAV)	16,1500	0,94%	16,0000	16,1500	15,9500	993	15 841	14:17
CCC	200,5000	0,60%	199,0500	202,2000	194,7500	139 952	27 819 220	15:18
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	273,4000	-0,22%	274,5000	280,0000	273,3000	100 762	27 706 198	15:18
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	9,7500	27	265	09:56
CELTIC (CPD)	4,5600	-0,87%	4,6000	4,8000	4,4000	20 310	91 625	15:00
CEZ	207,6000	-0,19%	208,0000	210,0000	207,6000	106	22 098	13:24
CFI	(0,1690)	-	-	-	-	-	-	15:00
CIGAMES (CIG)	2,4000	5,96%	2,2650	2,4000	2,2650	701 156	1 633 047	15:17
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	15:00
CLNPHARMA (CLN)	23,0000	-2,13%	23,5000	23,8000	22,8500	19 428	450 208	15:16
CLOUD (CLD)	48,6000	1,67%	48,0000	49,0000	48,0000	290	14 150	11:38
COALENERG (CLE)	1,7200	-1,71%	1,7200	1,7700	1,7100	20 381	35 092	14:02
COGNOR (COG)	7,5000	-1,19%	7,5900	7,5900	7,3500	31 342	233 655	15:18
COLUMBUS (CLC)	6,8100	-1,30%	6,8500	6,9900	6,6700	72 885	494 060	15:03
COMP (CMP)	236,0000	1,29%	230,0000	236,0000	230,0000	531	124 431	15:18
COMPERIA (CPL)	(4,9800)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0800	-1,82%	1,1000	1,1000	1,0400	43 859	46 053	13:47
CORMAY (CRM)	0,5120	-1,54%	0,5120	0,5120	0,5100	12 195	6 221	15:10
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	468,0000	2,63%	463,0000	470,0000	460,0000	467	217 192	15:07
CREOTECH (CRI)	284,5000	-2,07%	290,0000	290,0000	283,0000	1 865	531 913	15:18
CYBERFLKS (CBF)	164,2000	-0,73%	165,0000	165,6000	163,2000	2 220	363 824	15:16
CYFRPLSAT (CPS)	16,7300	-2,45%	17,1750	17,1900	16,7150	428 702	7 212 138	15:17
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:00
DADELO (DAD)	46,5000	-1,90%	46,7000	49,9000	46,3000	13 909	670 842	15:18
DATAWALK (DAT)	123,2400	0,93%	122,0200	127,2400	121,5200	6 720	835 314	15:09
DBENERGY (DBE)	12,8000	-0,39%	12,8500	12,8500	12,8000	7	90	13:44
DEBICA (DBC)	82,7000	-0,24%	82,9000	83,0000	82,6000	634	52 516	15:11
DECORA (DCR)	74,0000	-0,54%	75,2000	75,2000	71,0000	1 813	132 826	15:12
DEKPOL (DEK)	63,2000	-1,86%	64,2000	64,4000	63,2000	1 193	76 195	15:12
DELKO (DEL)	6,8000	0,00%	6,8000	6,8400	6,7400	1 904	12 917	14:45
DEVELIA (DVL)	7,3500	0,41%	7,3100	7,4900	7,2900	23 310	171 874	15:18
DGA	19,5000	0,00%	19,6000	19,7500	19,1000	970	18 894	14:40
DIAG (DIA)	162,6000	0,40%	161,6000	163,5500	161,0500	7 815	1 269 119	15:14
DIGITANET (DIG)	84,0000	0,48%	83,6000	84,0000	82,3000	2 085	174 759	15:07
DIGITREE (DTR)	14,6000	-8,18%	15,5000	15,5000	14,0000	712	10 635	12:40
DINOPL (DNP)	528,2000	0,72%	524,0000	530,2000	523,4000	277 742	146 124 280	15:18
DMGROUP (DMG)	3,7200	-1,59%	3,7800	3,7800	3,7200	710	2 644	14:49
DOMDEV (DOM)	237,0000	2,16%	232,0000	238,0000	226,5000	2 368	551 790	15:18
DRAGOENT (DGE)	(21,7000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,2500	-1,73%	31,5500	31,8500	31,0000	4 528	141 156	14:47
ECHO (ECH)	5,1200	-0,78%	5,1200	5,1600	5,1200	1 774	9 093	15:13
EDINVEST (EDI)	5,8000	0,00%	5,8000	5,8000	5,6000	382	2 196	13:24
EFEKT (EFK)	5,1500	3,41%	5,1500	5,1500	5,1500	1 741	8 966	15:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	47,4000	2,38%	46,3000	47,6000	45,7000	16 863	786 648	15:16
ELKOP (EKP)	2,5200	-0,79%	2,5400	2,5400	2,4200	2 326	5 667	15:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	0,00%	2,8000	2,8000	2,8000	1 000	2 800	15:00
ENEA (ENA)	20,2400	-1,27%	20,1400	20,6000	20,1400	337 018	6 852 144	15:18
ENELMED (ENE)	19,5000	-1,02%	19,5000	19,5000	19,5000	2	39	09:00
ENERGA (ENG)	12,6400	0,32%	12,6000	12,7000	12,5400	34 008	429 288	15:15
ENERGOINS (ENI)	2,1800	1,87%	2,1200	2,1800	2,1200	12 738	27 220	14:09
ENTER (ENT)	56,3000	-1,05%	56,9000	56,9000	56,2000	4 106	232 066	15:06
EQUNICO (EQU)	0,7400	-4,39%	0,7740	0,7740	0,7040	103 245	76 697	15:05
ERBUD (ERB)	33,5000	0,90%	33,2000	33,8000	33,2000	2 262	75 931	15:07
ERG	48,8000	3,83%	47,0000	48,8000	46,0000	192	9 008	13:27
ESOTIQ (EAH)	36,1000	0,28%	36,0000	36,1000	35,8000	319	11 505	14:44
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0000	-4,21%	5,2200	5,2200	4,9300	122 233	613 594	15:11
EUROCASH (EUR)	8,3550	-0,30%	8,3800	8,4750	8,3300	69 851	585 861	15:17
EUROHOLD (EHG)	(2,3000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,8000	0,88%	22,6000	23,3000	22,6000	2 232	51 324	14:59
FABRITY (FAB)	27,0000	0,00%	26,9000	27,0000	26,6000	416	11 120	13:22
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
FEERUM (FEE)	10,9000	-5,63%	11,5500	11,5500	10,9000	929	10 249	14:38
FERRO (FRO)	37,4000	1,36%	36,9000	37,5000	36,9000	1 915	71 400	15:04
FMG	119,5000	-2,85%	122,5000	122,5000	115,5000	561	65 184	14:33
FON	#0,9040	-8,69%	-	-	-	-	-	10:15
FORTE SA (FTE)	30,8000	1,65%	30,3000	30,8000	30,0000	666	20 265	14:38
Reklama
GAMEOPS (GOP)	17,9800	-0,11%	18,0000	18,1000	17,8600	988	17 795	15:00	Reklama
GAMFACTOR (GIF)	7,0800	-1,67%	7,1400	7,2000	7,0200	24 740	176 344	14:49
GENOMTEC (GMT)	6,8500	-2,14%	6,8800	7,0000	6,8300	7 422	51 091	14:57
GETIN (GTN)	0,4880	64,86%	0,4480	0,4880	0,3830	9 548 115	4 199 392	15:18
GIGROUP (GIG)	2,1000	-0,94%	2,1200	2,1200	2,0600	115	239	12:57
GOBARTO (GOB)	25,1000	0,00%	25,9000	25,9000	25,1000	5	128	15:01
GPW	53,0000	1,44%	52,3000	53,4500	52,3000	56 235	2 986 031	15:16
GREENX (GRX)	1,7400	0,00%	1,7400	1,7460	1,7220	236 445	410 147	15:04
GRENEVIA (GEA)	2,6600	0,76%	2,6400	2,7050	2,6400	15 210	40 890	14:43
GRODNO (GRN)	10,1000	-0,49%	10,2500	10,3000	10,1000	943	9 598	14:16
GRUPAAZOTY (ATT)	22,6400	-0,53%	22,7600	23,0600	22,5400	77 334	1 757 174	15:18
GRUPRACUJ (GPP)	62,9000	0,64%	63,8000	63,9000	62,0000	21 503	1 342 151	15:16
GTC	4,0900	0,99%	4,0400	4,0900	4,0100	900	3 657	12:37
HANDLOWY (BHW)	111,6000	-1,06%	112,8000	113,2000	111,0000	44 524	4 973 245	15:16
HARPER (HRP)	5,9600	-1,65%	6,0600	6,0600	5,9600	1 480	8 858	12:03
HELIO (HEL)	27,0000	0,75%	27,3000	27,3000	26,8000	1 588	42 859	15:18
HERKULES (HRS)	1,2900	-0,77%	1,3000	1,3300	1,2500	65 481	84 550	14:59
HUUUGE-S144 (HUGE)	19,4800	-1,02%	19,6600	19,6800	19,1400	15 082	294 718	15:16
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	75	1 568	13:57
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	110	30	15:00
IBSM (IBS)	75,6000	0,80%	74,8000	75,6000	74,8000	10	754	15:10
IDMPL (IDM)	0,6000	-4,76%	0,6350	0,6350	0,6000	1 508	957	10:24
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,2500	-0,38%	26,3500	26,4500	26,1500	623	16 402	15:17
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,6000	-3,38%	29,7000	29,7000	28,4000	1 434	41 175	15:16
IMMOBILE (GKI)	3,7000	4,82%	3,5000	3,7400	3,4400	53 282	193 950	15:15
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	4	5	13:25
IMS	3,8500	-0,52%	3,8700	3,8700	3,8300	4 954	19 072	15:15
INC	1,8850	3,86%	1,8650	1,8850	1,8650	3 363	6 302	11:21
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	316,0000	0,48%	315,0000	318,0000	311,0000	5 923	1 872 888	15:16
INPRO (INP)	7,1000	-0,70%	7,3000	7,3000	7,1000	853	6 060	14:03
INSTALKRK (INK)	40,0000	-0,25%	40,2000	40,2000	39,9000	809	32 400	14:14
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,0600	-0,96%	2,0600	2,1400	2,0600	13 320	27 498	15:18
INTERCARS (CAR)	588,0000	0,51%	585,0000	591,0000	585,0000	4 580	2 681 218	15:18
INTERSPPL (IPO)	0,3710	-3,39%	0,3770	0,3770	0,3700	11 135	4 127	14:48
INTROL (INL)	7,0000	0,00%	6,9600	7,0000	6,8800	1 896	13 189	14:51
IPOPEMA (IPE)	2,7000	0,37%	2,7900	2,7900	2,6700	212	569	09:56
IZOBLOK (IZB)	29,0000	5,84%	27,2000	29,0000	27,2000	4 380	120 936	15:00
IZOLACJA (IZO)	3,7600	-3,59%	3,9000	3,9000	3,7600	1 940	7 382	13:44
IZOSTAL (IZS)	2,5400	0,00%	2,5400	2,5400	2,5400	11 593	29 446	14:54
JRH	4,7900	1,91%	4,6800	4,7900	4,6800	2 328	11 091	14:29
JSW	22,7200	-0,57%	22,8500	23,1100	22,5500	115 060	2 621 335	15:16
JWWINVEST (JWW)	2,8800	-0,69%	2,9000	2,9300	2,8600	3 626	10 584	14:41
KCI	0,8800	0,92%	0,8740	0,8840	0,8660	25 477	22 362	15:03
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:00
KERNEL (KER)	17,3000	0,58%	17,2000	17,3600	17,1600	3 931	67 685	14:50
KETY (KTY)	900,0000	-0,11%	901,0000	912,5000	900,0000	2 700	2 447 951	15:14
KGHM (KGH)	132,6000	0,91%	131,4000	133,3000	131,4000	326 317	43 279 557	15:18
KGL	13,9000	-2,80%	14,3000	14,3000	13,9000	20	282	14:57
KINOPOL (KPL)	16,1500	-0,92%	16,3000	16,3000	16,0000	6 616	106 884	14:58
KOGENERA (KGN)	58,3000	0,52%	58,2000	58,3000	57,0000	2 074	119 797	14:55
KOMPAP (KMP)	27,0000	5,47%	25,8000	27,0000	25,6000	2 084	54 119	15:13
KOMPUTRON (KOM)	5,7800	0,00%	5,8600	5,8800	5,7200	1 134	6 559	14:52
KPPD (KPD)	31,4000	3,29%	30,4000	31,4000	30,0000	256	7 786	13:35
KRAKCHEM (KCH)	0,9240	-2,53%	0,9480	0,9680	0,9240	1 653	1 552	09:44
KRKA (KRK)	832,0000	0,00%	854,0000	860,0000	832,0000	65	54 558	15:15
KRUK (KRU)	404,6000	1,38%	402,5000	407,6000	402,5000	14 083	5 693 103	15:18
KRVITAMIN (KVT)	9,7400	-1,02%	9,8800	9,8800	9,7400	1 914	18 684	13:35
KSGAGRO (KSG)	2,6700	-0,37%	2,6800	2,6800	2,6300	8 547	22 702	13:47
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	1,6500	-4,90%	1,6500	1,6500	1,6500	4 102	6 768	13:42
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	37	105	14:23
LENTEX (LTX)	7,5000	1,63%	7,4000	7,5000	7,4000	4 881	36 313	14:49
LESS (LES)	0,2480	-0,40%	0,2500	0,2500	0,2320	5 810	1 375	12:18
LIBET (LBT)	1,3300	-5,00%	1,4350	1,4350	1,3300	3 279	4 420	11:35
LOKUM (LKD)	20,8000	0,00%	21,3000	21,3000	20,8000	32	670	14:54
Reklama
LPP	14 490,0000	0,17%	14 505,0000	14 660,0000	14 355,0000	2 635	38 129 325	15:17	Reklama
LSISOFT (LSI)	23,6000	2,61%	23,0000	23,6000	23,0000	567	13 119	12:36
LUBAWA (LBW)	8,7200	1,99%	8,5500	8,7600	8,5000	199 646	1 725 566	15:18
MABION (MAB)	10,0600	0,60%	10,1200	10,1600	10,0000	20 920	211 532	14:45
MAKARONPL (MAK)	19,3400	-1,12%	19,5600	19,5800	19,2000	1 027	19 844	15:13
MANGATA (MGT)	69,2000	-0,86%	69,8000	69,8000	67,2000	277	18 992	13:55
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:00
MARVIPOL (MVP)	7,2600	0,28%	7,3000	7,3200	7,2400	2 939	21 434	15:12
MAXCOM (MXC)	6,5800	-0,60%	6,6400	6,6400	6,3000	461	2 998	14:00
MBANK (MBK)	795,4000	1,43%	781,0000	799,6000	781,0000	10 227	8 099 204	15:18
MBWS (MBW)	13,0000	-5,11%	13,7000	13,7000	13,0000	17	222	12:30
MCI	28,3000	1,07%	28,0000	28,3000	27,8000	35 627	1 003 715	14:21
MDIENERGIA (MDI)	1,1800	-2,88%	1,2100	1,2400	1,1400	20 265	23 600	14:33
MEDICALG (MDG)	28,2500	8,65%	26,4000	28,7000	26,0000	85 574	2 358 507	15:17
MEDINICE (ICE)	7,7900	-0,13%	7,7000	7,7900	7,7000	239	1 844	13:07
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	29,3000	0,00%	29,2000	29,3000	28,9000	1 352	39 551	14:39
MERCATOR (MRC)	47,8500	-0,10%	47,5000	47,9500	47,1500	2 639	125 199	15:13
MERCOR (MCR)	24,7000	0,82%	24,8000	24,8000	24,7000	2	50	11:21
MEXPOLSKA (MEX)	3,7000	-2,37%	3,7900	3,7900	3,7000	11	41	14:45
MFO	37,0000	-0,80%	37,5000	37,6000	37,0000	2 518	94 329	15:07
MILKILAND (MLK)	1,7000	-4,49%	1,6900	1,7400	1,6900	29 202	49 869	15:13
MILLENNIUM (MIL)	14,4400	-1,70%	14,6900	14,7900	14,3700	1 414 773	20 474 600	15:18
MIRACULUM (MIR)	0,8900	-0,89%	0,8980	0,8980	0,8900	1 733	1 556	09:15
MIRBUD (MRB)	14,2800	3,48%	13,8800	14,3300	13,7100	200 404	2 823 203	15:16
MLPGROUP (MLG)	82,4000	-1,20%	84,0000	84,2000	82,4000	217	17 967	14:54
MLSYSTEM (MLS)	17,4800	0,00%	17,2400	17,4800	17,2400	1 456	25 398	15:18
MOBRUK (MBR)	301,0000	2,03%	297,0000	303,5000	292,0000	6 186	1 846 814	15:16
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,8400	0,00%	31,1000	31,8400	31,1000	2 341	73 741	14:53
MOLECURE (MOC)	5,7200	-4,35%	5,9700	6,0400	5,6800	42 618	248 982	15:17
MONNARI (MON)	4,8200	0,00%	4,8200	4,8200	4,7200	5 732	27 317	14:01
MOSTALPLC (MSP)	15,3000	-1,61%	15,8000	15,8000	15,3000	674	10 342	13:35
MOSTALWAR (MSW)	7,9000	0,77%	7,9000	7,9000	7,8000	1 642	12 867	13:24
MOSTALZAB (MSZ)	5,6900	0,18%	5,6900	5,7000	5,6700	22 643	128 924	15:08
MOVIEGAME (MOV)	15,1800	-1,94%	15,3200	15,4000	15,1600	796	12 113	13:57
MURAPOL (MUR)	39,3000	0,51%	39,0000	39,4000	39,0000	3 335	130 806	15:13
MUZA (MZA)	12,6000	-8,03%	13,3000	13,7000	12,0000	7 454	93 191	15:07
MWTRADE (MWT)	(3,5400)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,6550	-0,93%	2,6650	2,7500	2,6300	14 117	37 629	15:01
NEUCA (NEU)	689,0000	0,73%	690,0000	690,0000	682,0000	480	329 213	15:16
NEWAG (NWG)	69,9000	-0,14%	69,9000	70,0000	69,0000	3 389	236 278	15:16
NEXITY (NXG)	1,9000	-3,06%	1,8600	1,9600	1,7400	1 497	2 748	12:12
NOCTILUCA (NCL)	103,0000	0,00%	103,0000	105,0000	102,0000	2 794	290 019	15:18
NOVATURAS (NTU)	7,7600	-1,27%	7,7600	7,7600	7,7600	12	93	09:38
NOVAVISGR (NVG)	1,2700	-2,16%	1,2900	1,2900	1,2620	17 289	22 228	15:05
NOVITA (NVT)	95,6000	0,63%	95,6000	95,6000	95,0000	4	382	15:04
NTCAPITAL (NTC)	0,6360	0,32%	0,6160	0,6360	0,6160	15 360	9 526	12:35
NTTSYSTEM (NTT)	9,6600	1,26%	9,5200	9,9000	9,5200	2 238	21 576	14:53
ODLEWNIE (ODL)	9,1000	-1,09%	9,1000	9,1000	9,0600	224	2 032	15:13
ONDE (OND)	10,1000	0,20%	10,0200	10,2200	9,9400	22 620	227 206	13:11
ONESANO (ONO)	0,9080	-3,61%	0,9100	0,9380	0,9060	6 498	5 921	15:08
OPONEO.PL (OPN)	94,2000	0,43%	94,0000	95,0000	94,0000	3 827	361 749	15:14
OPTEAM (OPM)	(3,8200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,1520	-0,82%	9,2500	9,3340	9,1040	414 019	3 796 590	15:17
ORCOGROUP (OPG)	4,2200	0,96%	4,6800	4,9000	4,2200	11 811	55 941	14:45
ORZBIALY (OBL)	39,0000	0,52%	39,0000	39,0000	39,0000	51	1 989	15:00
OTLOG (OTS)	15,2400	-0,26%	15,1800	15,3400	15,0600	660	10 011	14:44
OTMUCHOW (OTM)	5,2800	1,15%	5,2800	5,2800	5,2800	3	16	09:00
PAMAPOL (PMP)	2,6000	-3,35%	2,6100	2,6100	2,6000	600	1 560	09:02
PANOVA (NVA)	(15,8000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	59,6000	-0,67%	60,0000	61,6000	59,2000	3 544	213 102	15:15
PATENTUS (PAT)	3,3700	-5,07%	3,5600	3,5600	3,3600	21 926	74 049	15:15
PBG	#0,0200	11,11%	-	-	-	-	-	13:47
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,6700	-1,48%	2,7100	2,7200	2,6700	5 841	15 703	14:23
PCCROKITA (PCR)	68,7000	0,44%	68,6000	68,7000	68,1000	3 388	231 650	15:13
PCFGROUP (PCF)	5,5700	0,36%	5,6200	5,7000	5,4800	30 377	168 959	14:48
PEKABEX (PBX)	17,7500	-1,11%	17,9500	17,9500	17,5000	4 630	81 758	15:08
PEKAO (PEO)	190,8000	1,27%	189,4000	191,5000	189,3000	292 103	55 641 945	15:18
Reklama
PEPCO (PCO)	21,2500	0,00%	21,2500	21,4900	21,0100	545 735	11 560 052	15:17	Reklama
PEPEES (PPS)	1,0000	3,09%	0,9700	1,0000	0,9400	69 988	68 796	15:12
PGE	11,5050	-0,13%	11,5200	11,6300	11,4800	3 347 804	38 718 363	15:18
PGFGROUP (PGV)	0,4100	-5,53%	0,4320	0,4320	0,4100	22 961	9 538	15:13
PHARMENA (PHR)	3,4900	-0,29%	3,4900	3,5600	3,4900	1 827	6 410	11:46
PHN	9,9800	-0,20%	10,0000	10,0000	9,8000	2 969	29 244	15:13
PHOTON (PEN)	3,2700	-0,30%	3,3000	3,3400	3,2700	4 050	13 382	15:10
PKNORLEN (PKN)	85,8600	1,68%	84,4400	85,9400	84,4400	1 833 199	156 379 238	15:18
PKOBP (PKO)	78,2000	1,64%	77,0000	78,4000	77,0000	1 884 806	146 955 384	15:18
PKPCARGO (PKP)	15,4200	0,13%	15,5000	15,6000	15,3700	29 271	453 219	15:12
PLAYWAY (PLW)	299,0000	0,67%	298,5000	299,5000	296,0000	488	145 403	15:08
PLAZACNTR (PLZ)	2,4500	-1,21%	2,4600	2,4600	2,4500	4 678	11 461	14:27
PMPG (PGM)	2,4500	0,00%	2,4500	2,4500	2,4500	7	17	09:00
POLENERGIA (PEP)	60,0000	0,67%	59,6000	60,6000	59,6000	975	58 609	15:16
POLICE (PCE)	9,1800	1,77%	9,0200	9,1800	9,0000	1 076	9 753	12:54
POLIMEXMS (PXM)	4,6250	-0,96%	4,6050	4,6700	4,5500	202 794	929 519	15:08
POLTREG (PTG)	32,8000	-0,61%	32,7000	32,8000	32,7000	72	2 359	14:58
POLWAX (PWX)	1,4200	0,35%	1,4250	1,4250	1,4200	1 684	2 391	14:19
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	10:43
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:00
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	5	113	15:15
PROJPRZEM (PJP)	17,2000	-1,15%	17,4000	17,4000	17,2000	218	3 750	10:20
PROTEKTOR (PRT)	1,3800	-9,80%	1,5000	1,5000	1,3800	34 767	49 581	15:06
PTWP (PTW)	101,0000	-1,94%	99,0000	106,0000	97,5000	1 070	109 246	13:35
PULAWY (ZAP)	52,2000	0,00%	51,2000	52,2000	51,0000	512	26 429	15:05
PURE (PUR)	4,4480	0,18%	4,4400	4,4900	4,2660	22 969	101 593	15:15
PZU	61,4400	0,72%	61,0000	61,5200	60,5200	2 017 455	123 100 598	15:18
QNATECHNO (QNA)	29,6000	4,59%	28,4000	29,7000	28,4000	1 599	46 957	15:12
QUANTUM (QNT)	27,6000	2,99%	27,0000	27,6000	27,0000	53	1 437	15:00
QUERCUS (QRS)	10,7000	-0,47%	10,6000	10,8000	10,6000	4 839	51 739	15:02
RAEN (RAE)	0,3015	-0,99%	0,3050	0,3050	0,3005	15 681	4 751	14:53
RAFAKO (RFK)	0,1948	0,41%	0,1950	0,1986	0,1902	1 932 008	376 320	15:17
RAFAMET (RAF)	62,5000	-8,09%	67,0000	70,0000	61,0000	7 109	450 486	15:12
RAINBOW (RBW)	132,0000	0,99%	131,0000	132,6000	129,0000	47 286	6 180 578	15:17
RANKPROGR (RNK)	4,0750	-0,12%	4,0800	4,0900	3,9600	7 415	30 093	14:21
RAWLPLUG (RWL)	16,1500	-0,92%	16,1500	16,1500	16,1500	352	5 685	14:26
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	12:17
REINO (RNC)	1,0500	-2,78%	1,0900	1,0900	1,0100	2 726	2 863	14:31
RELPOL (RLP)	5,1600	0,39%	5,1200	5,2000	5,1200	9 746	50 146	11:19
REMAK (RMK)	13,2500	-1,49%	13,4500	13,4500	12,8500	937	12 397	14:50
RENDER (RND)	98,8000	-0,80%	97,0000	98,8000	96,0000	330	31 764	15:05
ROPCZYCE (RPC)	27,6000	-0,36%	27,5000	27,7000	27,5000	519	14 335	15:05
RYVU (RVU)	30,7500	-2,07%	31,3000	31,5500	30,4500	13 569	418 536	15:14
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,7000	0,44%	22,7000	22,8000	22,5000	584	13 223	14:48
SANPL (SPL)	520,0000	1,36%	514,0000	520,8000	514,0000	27 923	14 472 748	15:18
SANTANDER (SAN)	30,9950	0,31%	30,9000	31,4000	30,9000	804	24 962	13:47
SANWIL (SNW)	1,3150	-0,75%	1,3150	1,3150	1,3150	12	16	15:16
SCPFL (SCP)	155,0000	1,57%	152,8000	155,0000	152,0000	533	81 939	14:51
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4600	-0,47%	8,5000	8,5000	8,3800	10 151	85 590	15:12
SELENAFM (SEL)	35,9000	0,28%	36,2000	36,2000	35,9000	1 232	44 235	14:35
SELVITA (SLV)	28,9000	-0,34%	29,4000	29,4000	28,5000	24 980	720 093	15:16
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4940	-0,80%	0,4960	0,4960	0,4700	65 541	31 423	15:12
SHOPER (SHO)	51,0000	-1,54%	52,0000	52,6000	49,5000	21 374	1 086 821	15:02
SILVAIR-REGS (SVRS)	5,7000	0,00%	5,7000	5,7000	5,6500	11 294	64 059	13:30
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8220	-0,22%	1,7720	1,8220	1,7380	15 017	26 521	11:38
SKARBIEC (SKH)	27,5000	-0,36%	27,5000	27,8000	27,5000	205	5 663	14:13
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,6000	-2,89%	82,8000	82,8000	80,4000	175	14 186	15:07
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	70 059	27 043	15:08
SONEL (SON)	16,2500	0,31%	16,2500	16,2500	15,9500	1 595	25 541	14:31
SOPHARMA (SPH)	14,5000	3,20%	14,5000	14,5000	14,5000	96	1 392	12:17
SPYROSOFT (SPR)	576,0000	-1,71%	582,0000	588,0000	576,0000	98	57 146	14:38
STALEXP (STX)	3,1000	0,98%	3,0700	3,1000	3,0600	36 282	111 894	15:18
STALPROD (STP)	253,0000	-1,56%	256,0000	256,0000	252,0000	55	14 037	13:31
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5800	8,5800	8,4800	4 403	37 444	13:53	Reklama
STAPORKOW (ZUK)	3,2000	-4,19%	3,3000	3,3000	3,0600	7 288	23 397	14:51
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:00
SUNEX (SNX)	7,5500	5,30%	7,3400	7,9400	7,3400	41 200	315 161	15:08
SYGNITY (SGN)	114,0000	0,88%	113,0000	115,0000	111,5000	1 613	183 080	15:14
SYNEKTIK (SNT)	198,8000	-0,70%	202,6000	203,0000	197,0000	15 728	3 126 228	15:18
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	122,0000	0,41%	121,5000	122,0000	120,5000	695	84 436	14:30
TATRY (TMR)	(92,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,6000	-2,12%	8,7860	8,8400	8,5880	1 282 434	11 108 891	15:18
TBULL (TBL)	4,2400	15,22%	4,2600	4,2600	4,2400	154	653	15:00
TENDERHUT (THG)	6,1400	2,33%	6,0200	6,1400	6,0200	2 540	15 345	14:40
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	09:12
TESGAS (TSG)	2,4000	1,69%	2,4000	2,4000	2,4000	22	53	13:18
TEXT (TXT)	54,8500	-1,88%	55,9000	56,0000	54,6500	87 260	4 797 970	15:16
TORPOL (TOR)	37,1500	-0,54%	37,0000	37,2500	36,9500	3 162	116 998	15:16
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:00
TOYA (TOA)	9,0500	0,56%	9,0300	9,0500	8,9500	44 029	396 517	15:17
TRAKCJA (TRK)	2,1700	-2,03%	2,2200	2,2300	2,1700	28 309	62 133	15:17
TRANSPOL (TRN)	4,2300	-2,31%	4,2300	4,3000	4,2300	7 245	30 962	14:57
TRITON (TRI)	3,4200	-0,58%	3,6800	3,6800	3,4200	490	1 725	15:00
TSGAMES (TEN)	84,4000	0,48%	84,0000	84,7000	83,4000	6 188	519 371	15:16
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	59,0000	78	4 607	15:11
ULTGAMES (ULG)	11,5000	1,32%	11,2500	11,5000	11,0000	1 052	11 914	13:41
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,1500	-3,46%	11,5500	11,5500	11,1500	3 893	43 904	14:55
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,8800	1,55%	7,7600	7,9400	7,6600	1 507	11 804	13:25
UNIMOT (UNT)	142,0000	0,42%	141,4000	142,0000	141,4000	679	96 240	15:11
URTESTE (URT)	47,4000	-2,87%	48,8000	49,2000	47,4000	248	12 125	13:01
VERCOM (VRC)	120,4000	-0,33%	120,0000	120,6000	118,6000	2 486	297 594	15:16
VIGOPHOTN (VGO)	510,0000	0,39%	508,0000	512,0000	506,0000	151	76 980	14:52
VINDEXUS (VIN)	11,2000	-1,32%	11,4500	11,4500	11,2000	1 442	16 399	14:27
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:00
VIVID (VVD)	0,5340	3,09%	0,5220	0,5360	0,5220	16 557	8 817	12:23
VOTUM (VOT)	44,1000	-0,34%	44,2000	44,9000	44,1000	4 048	179 577	15:08
VOXEL (VOX)	165,0000	0,61%	164,6000	165,0000	163,6000	5 902	973 480	15:16
VRG	3,8000	0,00%	3,8000	3,8000	3,7700	606	2 286	12:05
WARIMPEX (WXF)	2,6000	0,39%	2,5900	2,6400	2,5900	5 312	13 773	13:37
WASKO (WAS)	1,7450	-1,41%	1,7600	1,7800	1,7250	9 188	15 990	14:52
WAWEL (WWL)	664,0000	-1,78%	672,0000	676,0000	650,0000	72	47 670	13:55
WIELTON (WLT)	5,9100	0,17%	5,9500	5,9600	5,8800	217 287	1 281 942	15:11
WIKANA (WIK)	(7,0500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3280	29,13%	0,2920	0,3280	0,2920	10 358	3 393	15:02
WIRTUALNA (WPL)	81,6000	-0,12%	82,0000	83,4000	81,0000	7 223	591 642	15:16
WITTCHEN (WTN)	18,9400	0,21%	19,1600	19,1600	18,8000	4 667	88 231	15:07
XPLUS (XPL)	3,4900	0,87%	3,4600	3,5600	3,4600	935	3 282	12:15
XTPL (XTP)	76,0000	-3,06%	78,3000	78,4000	75,6000	1 721	132 677	15:07
XTRADEBDM (XTB)	72,3000	3,29%	70,3200	73,2000	70,3000	548 603	39 644 005	15:18
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:00
ZABKA (ZAB)	21,0200	-2,95%	21,6600	21,8800	20,8800	936 117	19 881 407	15:18
ZAMET (ZMT)	0,8500	0,24%	0,8520	0,8520	0,8400	10 175	8 584	12:29
ZEPAK (ZEP)	24,1000	-3,21%	24,9000	25,0000	24,1000	18 935	463 814	15:12
ZREMB (ZRE)	6,3500	0,79%	6,3000	6,4100	6,2800	36 189	230 700	15:16
ZUE	9,8200	-1,80%	9,9000	9,9200	9,7800	9 531	93 907	14:16

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.