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	106 276,37	0,56%	105 648,70	106 301,18	105 162,60	105 684,54	720 785 117	15:10
WIG20	2 866,56	-0,63%	2 854,69	2 872,24	2 840,10	2 884,84	599 955 879	15:25
WIG30	3 702,18	-0,35%	3 686,78	3 708,39	3 664,87	3 715,31	667 140 476	15:25
mWIG40	7 901,75	0,64%	7 853,60	7 917,11	7 797,06	7 851,35	99 172 113	15:10
sWIG80	29 001,68	0,26%	28 953,50	29 046,68	28 920,48	28 925,18	40 161 084	15:10
WIG-BANKI	17 748,33	1,45%	17 493,81	17 749,68	17 484,47	17 493,86	197 942 653	15:10
WIG-BUDOW	8 094,80	0,56%	8 048,00	8 143,05	8 013,91	8 049,57	17 846 039	15:10
WIG-CHEMIA	8 031,57	0,35%	8 020,93	8 063,22	7 806,84	8 003,66	3 973 297	15:10
WIG-ENERG	4 292,21	-1,53%	4 345,06	4 359,71	4 174,90	4 358,81	49 821 065	15:10
WIG-INFO	9 737,73	-0,01%	9 688,60	9 751,72	9 613,37	9 738,42	8 580 678	15:10
WIG-MEDIA	7 043,54	1,73%	6 926,95	7 074,84	6 877,85	6 923,57	1 932 968	15:10
WIG-NRCHOM	5 496,93	0,93%	5 489,07	5 496,93	5 438,07	5 446,52	1 233 189	15:10
WIG-PALIWA	9 047,33	0,19%	8 983,66	9 084,70	8 983,66	9 030,25	70 771 689	15:10
WIG-Poland	110 421,29	0,04%	110 421,29	110 421,29	110 421,29	110 377,54	672 140 292	11:15
WIG-SPOZYW	2 873,14	-0,10%	2 877,20	2 893,78	2 861,32	2 876,05	903 061	15:10
WIG20lev	568,59	-0,99%	562,02	569,01	556,21	574,27	565 394 778	15:10
WIG20short	2 945,68	0,56%	2 962,45	2 977,26	2 944,63	2 929,35	565 394 778	15:10
GPWB-B1Y3Y	1 268,84	-0,04%	1 268,84	1 268,84	1 268,84	1 269,38	-	10:15
GPWB-B1Y4Y	1 272,54	-0,06%	1 272,54	1 272,54	1 272,54	1 273,34	-	10:15
GPWB-B1Y5Y	1 276,75	-0,09%	1 276,75	1 276,75	1 276,75	1 277,96	-	10:15
GPWB-B3Y5Y	1 287,45	-0,14%	1 287,45	1 287,45	1 287,45	1 289,23	-	10:15
GPWB-B5Y	1 281,25	-0,19%	1 281,25	1 281,25	1 281,25	1 283,69	-	10:15
GPWB-BWZ	1 276,75	0,01%	1 276,75	1 276,75	1 276,75	1 276,57	-	10:15
INNOVATOR	1 700,77	-0,49%	1 700,77	1 700,77	1 700,77	1 709,11	173 017 163	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	99 345 089	11:00
mWIG40TR	12 265,41	0,64%	12 190,66	12 289,25	12 102,91	12 187,18	99 172 113	15:10
mWIG40TRlv	19 064,64	1,25%	18 833,66	19 138,31	18 562,50	18 830,03	99 172 113	15:10
mWIG40TRsh	2 361,89	-0,57%	2 376,46	2 393,56	2 357,24	2 375,34	99 172 113	15:10
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	40 289 097	11:00
sWIG80TR	44 931,26	0,26%	44 856,62	45 000,98	44 805,47	44 812,75	40 161 084	15:10
WIG140	2 060,82	0,57%	2 048,46	2 061,35	2 038,86	2 049,14	704 727 974	15:10
WIG20dvp	85,90	53,61%	85,90	85,90	85,90	55,92	568 735 058	11:00
WIG20TR	6 233,75	0,57%	6 196,96	6 236,01	6 166,21	6 198,27	565 394 778	15:10
WIG20TRlev	5 339,91	1,11%	5 277,22	5 343,76	5 224,81	5 281,44	565 394 778	15:10
WIG20TRsht	2 726,86	-0,50%	2 743,12	2 756,72	2 725,86	2 740,47	565 394 778	15:10
WIG30TR	7 877,27	0,49%	7 832,83	7 878,75	7 786,29	7 838,50	632 581 615	15:10
WIG-CEE	2 461,03	0,12%	2 461,03	2 461,03	2 461,03	2 458,07	1 807 483	11:15
WIGdiv	2 334,38	0,65%	2 320,58	2 336,67	2 311,34	2 319,27	131 197 660	15:10
WIGdivplus	2 173,88	0,69%	2 159,30	2 174,12	2 151,75	2 158,88	246 193 113	15:10
WIG.GAMES	17 377,59	0,66%	17 262,09	17 461,32	17 037,00	17 262,96	39 632 378	15:10
WIG-GORNIC	4 237,58	0,76%	4 227,11	4 239,93	4 183,07	4 205,81	36 984 700	15:10
WIG-GRY	21 268,33	0,03%	21 317,79	21 380,62	20 855,66	21 261,99	43 205 497	15:10
WIGind	17 080,31	-0,07%	17 096,61	17 106,33	16 979,11	17 092,93	22 405 791	15:10
WIG-LEKI	3 307,90	-2,27%	3 369,43	3 387,38	3 307,90	3 384,69	1 147 972	15:10
WIGmed	19 188,80	-0,04%	19 186,97	19 302,02	19 155,23	19 195,61	17 791 639	15:10
WIG-MOTO	8 487,98	2,24%	8 279,08	8 488,43	8 279,08	8 301,70	1 919 387	15:10
WIG.MS-BAS	16 851,95	-0,77%	16 983,95	17 009,06	16 479,96	16 982,69	84 141 706	15:10
WIG.MS-ECM	8 586,24	0,34%	8 601,61	8 619,98	8 495,86	8 556,87	102 925 100	15:10
WIG.MS-FIN	20 534,10	-1,64%	20 305,05	20 545,40	20 263,03	20 876,74	212 618 790	15:10
WIG-ODZIEZ	11 696,80	-0,03%	11 706,18	11 743,63	11 505,06	11 700,78	63 439 331	15:10
WIGtechTR	18 028,60	-0,07%	18 005,70	18 059,72	17 881,05	18 041,97	71 226 441	15:10
WIG-Ukrain	533,49	2,98%	533,49	533,49	533,49	518,04	1 650 493	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4500	-0,81%	2,4700	2,5000	2,4500	5 320	13 070	15:00	Reklama
08OCTAVA (08N)	0,7450	0,68%	0,7450	0,7450	0,7450	3	2	15:00
11BIT (11B)	184,2000	0,00%	184,4000	185,9000	184,0000	3 772	695 763	15:10
3RGAMES (3RG)	0,8660	-4,42%	0,9020	0,9020	0,8160	252 638	217 545	15:09
4MASS (4MS)	4,3950	-1,90%	4,4800	4,4800	4,3050	34 691	151 579	15:09
ABPL (ABE)	92,5000	0,33%	92,3000	93,9000	92,3000	644	59 829	15:03
ACAUTOGAZ (ACG)	26,2000	-1,13%	26,5000	26,7000	26,1000	642	16 952	14:21
ACTION (ACT)	25,8000	-1,15%	26,1000	26,2000	24,7000	12 461	316 750	15:01
ADIUVO (ADV)	0,8100	-1,22%	0,8200	0,8200	0,7500	66 611	51 774	14:54
AGORA (AGO)	9,1400	0,00%	9,1400	9,2000	9,1400	2 911	26 707	15:06
AGROTON (AGT)	4,9500	-0,40%	4,9700	4,9800	4,9000	1 162	5 749	13:47
AIGAMES (ALG)	0,8780	-3,09%	0,8920	0,9060	0,8780	2 745	2 436	14:29
AILLERON (ALL)	19,1000	0,00%	19,5000	19,5000	19,0000	3 407	65 538	14:55
AIRWAY (AWM)	0,4565	2,13%	0,4400	0,4655	0,4400	710 053	321 005	15:07
ALIOR (ALR)	99,8600	0,81%	99,0600	100,8500	99,0600	86 777	8 667 419	15:10
ALLEGRO (ALE)	35,8250	0,38%	35,5850	35,9150	35,0450	580 532	20 631 787	15:10
ALTA (AAT)	2,1500	3,37%	2,0500	2,1500	2,0500	5 993	12 349	15:00
ALTUSTFI (ALI)	1,9400	2,37%	1,9000	1,9400	1,9000	1 475	2 824	14:59
AMBRA (AMB)	20,9000	-0,48%	21,3500	21,3500	20,9000	4 982	105 740	15:09
AMICA (AMC)	57,8000	0,00%	57,7000	58,1000	57,5000	420	24 229	15:09
AMPLI (APL)	0,9500	0,00%	0,9500	0,9500	0,9500	3	3	15:00
AMREST (EAT)	14,2200	0,14%	14,2600	14,3600	14,0400	49 457	701 575	15:08
ANSWEAR (ANR)	27,9500	0,54%	27,5000	27,9500	27,5000	3 820	105 924	15:02
APATOR (APT)	21,2500	2,41%	21,0000	21,3500	20,7500	6 429	135 893	15:01
APLISENS (APN)	18,2000	-0,27%	18,0000	18,8500	18,0000	732	13 253	14:21
APSENERGY (APE)	3,0700	-0,97%	3,1000	3,1400	3,0200	4 873	14 996	13:47
ARCHICOM (ARH)	46,6000	-0,85%	47,5000	47,9000	46,5000	1 101	51 830	14:45
ARCTIC (ATC)	11,0000	-1,26%	11,0600	11,1400	10,9000	36 401	401 282	14:55
ARLEN (ARL)	40,5600	5,90%	38,6500	40,9000	38,3000	83 653	3 339 276	15:10
ARTIFEX (ART)	15,0600	-2,33%	15,4200	15,4200	15,0600	2 567	38 816	15:10
ASBIS (ASB)	28,1200	4,15%	27,1800	28,3400	27,0000	96 109	2 658 694	15:10
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	14:43
ASSECOBS (ABS)	90,0000	1,81%	88,0000	90,0000	88,0000	3 412	304 569	15:08
ASSECOPOL (ACP)	200,8000	-0,50%	201,6000	201,6000	197,3000	21 530	4 298 917	15:09
ASSECOSEE (ASE)	76,6000	-0,26%	76,6000	76,7000	75,3000	1 644	124 846	15:09
ASTARTA (AST)	47,5000	0,64%	47,0000	48,2000	47,0000	6 325	300 353	15:06
ATAL (1AT)	54,3000	-0,55%	54,6000	55,0000	54,0000	3 944	214 376	15:06
ATENDE (ATD)	3,2000	-0,62%	3,2200	3,2500	3,2000	3 758	12 123	13:54
ATLANTAPL (ATP)	16,5000	1,23%	16,5000	16,5000	16,5000	3	50	12:29
ATLANTIS (ATS)	2,1400	-0,93%	2,0600	2,1600	2,0600	2 446	5 041	14:41
ATMGRUPA (ATG)	3,8500	-0,52%	3,8800	3,9400	3,8500	3 911	15 113	15:00
ATREM (ATR)	42,8000	1,18%	42,3000	43,5000	41,9000	6 280	266 648	15:07
AUTOPARTN (APR)	20,2000	1,92%	19,7200	20,3000	19,7200	46 646	932 911	14:53
BBIDEV (BBD)	5,2000	-1,89%	5,2000	5,2000	5,2000	8	42	12:14
BENEFIT (BFT)	3 375,0000	1,20%	3 340,0000	3 385,0000	3 295,0000	721	2 419 460	15:10
BEST (BST)	26,0000	0,00%	26,0000	26,0000	26,0000	39	1 014	11:18
BETACOM (BCM)	5,1500	0,98%	5,3000	5,3000	5,1500	2 938	15 314	15:01
BIGCHEESE (BCS)	14,2000	-1,25%	14,3600	14,3800	14,1200	1 146	16 309	15:01
BIOCELTIX (BCX)	100,8000	-1,95%	101,6000	104,6000	99,8000	3 537	357 565	15:03
BIOMAXIMA (BMX)	13,2000	0,00%	13,4500	13,4500	13,0500	5 245	69 028	15:10
BIOMEDLUB (BML)	4,9100	0,00%	4,9150	4,9950	4,8500	25 123	122 756	15:07
BIOPLANET (BIP)	17,2000	0,00%	17,2000	17,2000	17,0000	133	2 280	15:03
BIOTON (BIO)	4,2000	-6,67%	4,5500	4,5900	4,1600	149 236	642 288	15:03
BLOOBER (BLO)	30,0000	-2,91%	30,7000	30,7000	29,4000	26 416	794 081	15:08
BNPPPL (BNP)	102,0000	-0,97%	103,0000	103,0000	102,0000	1 416	144 577	14:55
BOGDANKA (LWB)	23,6500	-0,42%	23,7500	23,9000	23,3000	10 148	238 368	14:52
BOOMBIT (BBT)	6,8000	2,41%	6,8400	6,8400	6,8000	224	1 528	14:48
BORYSZEW (BRS)	6,0400	-0,33%	6,0600	6,0600	5,9400	17 437	104 490	15:03
BOS	10,2000	1,19%	10,1400	10,3200	10,1400	1 535	15 726	13:35
BOWIM (BOW)	4,4000	-0,45%	4,4200	4,4500	4,3700	3 549	15 618	13:46
BRAND24 (B24)	57,0000	-1,38%	57,8000	58,0000	56,0000	143	8 151	13:19
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:00
BUDIMEX (BDX)	538,4000	0,56%	536,8000	545,6000	531,0000	25 604	13 814 998	15:10
BUMECH (BMC)	13,4600	-11,45%	15,6800	15,6800	13,3200	396 264	5 776 219	15:10
CAPITAL (CPA)	0,1900	11,76%	0,1710	0,1900	0,1710	2 098	368	15:00
CAPITEA (CAP)	0,4520	0,56%	0,4495	0,4530	0,4455	14 128	6 361	14:46
CAPTORTX (CTX)	41,7000	6,38%	39,2000	43,0000	36,9000	12 747	510 002	14:58
CASPAR (CSR)	4,0400	1,00%	4,0400	4,0400	3,9600	1 222	4 845	12:14
CAVATINA (CAV)	14,2000	0,00%	14,2500	14,2500	14,2000	13	185	10:27
CCC	189,0500	-0,18%	190,1500	190,7000	187,4000	195 004	36 926 521	15:10
Reklama
CCENERGY (CCE)	(0,3180)	-	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	247,2000	0,04%	247,1000	248,9000	241,6000	140 184	34 256 493	15:10
CDRL (CDL)	9,7500	-3,47%	10,1000	10,1000	9,7500	326	3 180	09:17
CELTIC (CPD)	6,2000	-4,02%	6,4400	6,4400	6,2000	10 143	63 572	15:04
CEZ	215,0000	-1,19%	218,0000	218,0000	215,0000	178	38 592	13:55
CFI	(0,1630)	-	-	-	-	-	-	15:00
CIGAMES (CIG)	3,0500	8,54%	2,8100	3,1000	2,7400	1 159 776	3 464 207	15:09
CITYSERV (CTS)	5,7500	-0,86%	5,7500	5,7500	5,7500	275	1 581	15:00
CLNPHARMA (CLN)	22,6000	-2,16%	22,8000	23,0000	22,5500	8 557	194 421	15:06
CLOUD (CLD)	49,2000	-1,01%	50,0000	50,4000	49,0000	880	43 458	14:00
COALENERG (CLE)	2,4800	7,36%	2,3600	2,7500	2,3600	394 564	1 022 380	15:08
COGNOR (COG)	6,9100	0,00%	6,9100	6,9400	6,8500	15 343	105 790	15:09
COLUMBUS (CLC)	6,7200	0,90%	6,6200	6,7300	6,5900	10 542	69 905	15:09
COMP (CMP)	253,0000	0,80%	251,0000	257,0000	251,0000	324	82 336	14:43
COMPERIA (CPL)	4,6000	0,00%	4,5000	4,6000	4,5000	3 999	18 275	14:33
COMPREMUM (CPR)	0,8640	-1,82%	0,9000	0,9000	0,8400	46 154	39 763	14:29
CORMAY (CRM)	0,5000	0,60%	0,4960	0,5000	0,4910	30 263	15 018	12:46
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	479,0000	-2,24%	490,0000	498,0000	476,0000	3 145	1 543 937	15:10
CREOTECH (CRI)	288,5000	-0,17%	285,0000	291,5000	283,0000	2 355	678 393	15:05
CYBERFLKS (CBF)	173,2000	-2,04%	178,8000	178,8000	172,0000	17 493	3 089 694	15:10
CYFRPLSAT (CPS)	14,6800	0,07%	14,6700	14,8050	14,4150	493 766	7 200 470	15:08
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	15:00
DADELO (DAD)	47,1000	-4,27%	49,0000	49,0000	45,2000	10 815	504 936	15:06
DATAWALK (DAT)	104,0000	-0,67%	103,0000	106,0000	103,0000	4 714	490 190	15:09
DBENERGY (DBE)	11,6500	0,43%	11,5000	11,6500	11,5000	270	3 127	11:55
DEBICA (DBC)	83,2000	-0,36%	83,5000	83,5000	83,1000	519	43 213	14:57
DECORA (DCR)	69,4000	0,58%	69,0000	71,6000	68,6000	1 155	80 937	14:53
DEKPOL (DEK)	70,2000	-1,40%	70,4000	71,0000	70,2000	605	42 557	14:33
DELKO (DEL)	6,7600	0,00%	6,7400	6,7600	6,6400	3 232	21 664	15:00
DEVELIA (DVL)	8,3900	2,57%	8,3800	8,4000	8,1900	21 566	179 575	15:10
DGA	19,1000	-2,80%	19,6500	19,6500	19,0500	3 012	57 538	14:49
DIAG (DIA)	185,7000	0,54%	186,2000	188,9500	184,1000	50 229	9 335 408	15:09
DIGITANET (DIG)	89,5000	3,71%	86,3000	93,0000	85,6000	7 550	667 563	15:08
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	47,8300	0,67%	47,6700	48,4200	47,1600	868 200	41 315 851	15:10
DMGROUP (DMG)	3,5500	-0,84%	3,6000	3,6000	3,5500	22 986	81 853	14:58
DOMDEV (DOM)	240,5000	0,63%	239,5000	241,0000	237,0000	834	199 434	15:08
DRAGOENT (DGE)	21,5000	0,94%	20,5000	21,5000	20,5000	270	5 714	14:17
ECBSA (ECB)	31,3000	-1,57%	31,8000	32,2500	31,0000	3 160	99 478	14:53
ECHO (ECH)	5,1800	-0,38%	5,2000	5,2000	5,1800	1 303	6 763	14:53
EDINVEST (EDI)	6,7000	0,00%	6,7000	6,7000	6,5400	186	1 225	13:22
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	15:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	49,6500	-0,50%	49,9000	50,5000	49,5500	7 722	385 628	15:09
ELKOP (EKP)	2,4400	3,83%	2,3800	2,4400	2,3600	2 832	6 778	14:17
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8200)	-	-	-	-	-	-	15:00
ENEA (ENA)	18,4200	-0,91%	18,5900	18,6700	18,0000	188 804	3 448 858	14:53
ENELMED (ENE)	19,5000	-2,50%	19,5000	19,5000	19,5000	40	780	12:40
ENERGA (ENG)	13,0000	-0,76%	13,1000	13,1000	12,9200	7 369	95 904	15:00
ENERGOINS (ENI)	2,2900	-0,87%	2,3200	2,3200	2,2600	2 930	6 740	13:37
ENTER (ENT)	53,9000	-0,55%	54,2000	54,2000	53,5000	6 634	358 626	15:07
EQUNICO (EQU)	0,8200	4,33%	0,7860	0,8200	0,7860	34 692	27 807	15:09
ERBUD (ERB)	33,0000	1,23%	32,7000	33,0000	32,7000	2 200	72 268	15:03
ERG	(48,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,2000	-1,33%	37,7000	37,7000	36,7000	2 737	101 180	15:03
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,6400	5,94%	5,0000	5,1600	4,5700	744 575	3 598 337	15:10
EUROCASH (EUR)	8,0150	1,07%	7,9250	8,0250	7,9000	77 525	616 441	15:08
EUROHOLD (EHG)	2,8000	-0,71%	2,8400	2,8400	2,8000	1 544	4 363	12:17
EUROTEL (ETL)	23,5000	-1,26%	23,8000	23,8000	23,5000	199	4 710	15:00
FABRITY (FAB)	28,4000	-1,05%	28,7000	28,7000	28,3000	89	2 521	12:59
FASING (FSG)	11,7000	-1,68%	11,9000	11,9000	11,7000	310	3 667	13:57
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
FEERUM (FEE)	12,2000	-5,79%	12,9500	12,9500	12,2000	288	3 524	15:00
FERRO (FRO)	34,5000	1,47%	34,3000	35,5000	34,3000	15 094	525 155	15:02
FMG	117,0000	3,08%	114,5000	118,0000	110,5000	60	6 908	14:53
FON	#0,7400	-1,33%	-	-	-	-	-	10:16
FORTE SA (FTE)	28,7000	1,77%	28,7000	29,0000	28,0000	271	7 707	14:03
Reklama
GAMEOPS (GOP)	14,3000	-2,72%	14,7000	14,7000	14,2200	3 128	44 924	15:10	Reklama
GAMFACTOR (GIF)	6,5800	-3,80%	6,8200	6,8200	6,5000	32 353	213 165	14:39
GENOMTEC (GMT)	6,6500	-2,92%	6,8500	6,8500	6,6500	7 661	51 280	15:07
GETIN (GTN)	0,5340	-0,19%	0,5380	0,5380	0,5220	476 638	252 710	15:04
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	24,5000	-0,81%	23,6000	24,7000	23,6000	52	1 268	12:53
GPW	53,8500	1,60%	53,0000	54,0000	52,8500	38 733	2 072 477	15:09
GREENX (GRX)	1,8210	-2,36%	1,8650	1,8800	1,8050	248 361	455 796	14:50
GRENEVIA (GEA)	2,6300	-0,38%	2,6500	2,6550	2,5900	46 043	120 418	14:27
GRODNO (GRN)	11,0000	-3,93%	11,2000	11,4500	10,8000	5 636	62 467	15:02
GRUPAAZOTY (ATT)	18,7900	0,80%	18,6900	18,9000	17,9200	209 191	3 848 731	15:10
GRUPRACUJ (GPP)	64,5000	3,53%	62,5000	64,6000	62,3000	3 291	208 652	15:10
GTC	4,2200	-0,24%	4,2300	4,2300	4,2200	110	464	12:23
HANDLOWY (BHW)	108,0000	0,00%	108,6000	108,8000	107,8000	6 277	678 786	15:10
HARPER (HRP)	6,0000	-0,99%	6,1000	6,1000	6,0000	1 483	8 899	13:00
HELIO (HEL)	27,1000	1,12%	26,9000	27,1000	26,9000	40	1 077	14:27
HERKULES (HRS)	1,2950	-0,77%	1,2700	1,3050	1,2600	19 983	25 269	13:43
HUUUGE-S144 (HUGE)	19,0800	-0,31%	19,1200	19,1200	19,0200	7 617	145 524	15:02
HYDROTOR (HDR)	19,9000	-3,40%	20,5000	20,5000	19,9000	245	4 900	13:58
IALBGR (IAG)	#0,2760	0,36%	-	-	-	-	-	15:00
IBSM (IBS)	68,2000	-3,13%	70,4000	70,4000	68,2000	22	1 504	12:06
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	225	124	10:03
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,9000	0,17%	29,0000	29,0000	28,7000	2 093	60 558	14:41
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	10:50
IMCOMPANY (IMC)	25,6000	-0,39%	26,2000	26,2000	25,0000	1 446	37 129	15:05
IMMOBILE (GKI)	3,4800	2,35%	3,4000	3,4800	3,3800	6 806	23 304	14:27
IMPERIO (IMP)	1,3500	3,05%	1,3100	1,3500	1,3100	3 083	4 039	14:59
IMS	3,5200	2,62%	3,4300	3,5200	3,4000	124 426	423 547	14:38
INC	1,9350	-1,53%	1,9900	1,9900	1,9350	101	195	14:48
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	335,5000	1,67%	328,5000	337,0000	328,5000	4 901	1 637 710	14:58
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	2 000	14 500	09:17
INSTALKRK (INK)	41,0000	0,24%	40,9000	41,0000	40,6000	591	24 169	14:34
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,2400	1,82%	2,1400	2,2400	2,1400	3 068	6 751	14:04
INTERCARS (CAR)	570,0000	2,70%	553,0000	570,0000	553,0000	1 681	938 462	15:03
INTERSPPL (IPO)	0,5220	-8,42%	0,5700	0,5700	0,5220	323 442	174 319	15:08
INTROL (INL)	7,5400	1,89%	7,4800	7,5400	7,3200	2 246	16 916	14:52
IPOPEMA (IPE)	2,9200	-2,01%	2,9800	2,9800	2,9200	706	2 074	12:23
IZOBLOK (IZB)	28,8000	6,67%	28,8000	28,8000	28,8000	374	10 771	15:00
IZOLACJA (IZO)	3,6500	-1,35%	3,7000	3,7000	3,6500	11	40	14:05
IZOSTAL (IZS)	2,8600	-1,04%	2,8900	2,9300	2,8600	16 541	47 713	15:04
JRH	(4,9000)	-	-	-	-	-	-	09:00
JSW	22,7000	-0,61%	23,0000	23,0700	22,4500	317 367	7 220 307	15:09
JWWINVEST (JWW)	2,9400	-1,01%	2,9400	2,9400	2,9400	11	32	09:43
KCI	0,9120	-0,65%	0,9020	0,9140	0,9000	18 060	16 294	14:31
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:00
KERNEL (KER)	18,8000	0,43%	18,9200	18,9600	18,7200	12 559	236 712	15:08
KETY (KTY)	868,0000	0,12%	867,0000	869,5000	860,0000	4 210	3 636 266	15:07
KGHM (KGH)	127,6000	0,87%	127,5000	127,8000	125,5500	221 376	28 079 611	15:10
KGL	13,8000	-0,72%	14,1000	14,1000	13,8000	50	691	11:43
KINOPOL (KPL)	17,8500	-0,83%	18,0000	18,0000	17,8500	1 162	20 806	12:58
KOGENERA (KGN)	61,3000	1,32%	60,5000	61,3000	60,5000	2 679	162 924	14:39
KOMPAP (KMP)	26,0000	4,00%	26,0000	26,0000	26,0000	1	26	11:45
KOMPUTRON (KOM)	5,5600	2,96%	5,5600	5,5800	5,4400	5 672	31 520	14:06
KPPD (KPD)	(30,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9280	0,87%	0,9200	0,9280	0,9200	5 268	4 847	13:03
KRKA (KRK)	842,0000	-0,94%	842,0000	850,0000	842,0000	72	60 770	14:15
KRUK (KRU)	407,6000	0,64%	405,0000	409,3000	401,0000	8 106	3 285 926	15:10
KRVITAMIN (KVT)	9,8800	-1,20%	9,8800	9,9600	9,8800	979	9 731	11:52
KSGAGRO (KSG)	2,9100	1,04%	2,8900	3,0500	2,8900	12 837	38 308	14:39
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	1,6400	-5,48%	1,7350	1,7350	1,6400	4 284	7 284	13:54
LENA (LEN)	2,7800	-0,36%	2,7900	2,7900	2,7800	839	2 334	13:58
LENTEX (LTX)	7,7200	-1,03%	7,7000	7,8000	7,7000	4 681	36 250	14:59
LESS (LES)	0,2590	0,39%	0,2560	0,2590	0,2410	228 906	56 968	14:38
LIBET (LBT)	1,5000	-1,96%	1,5400	1,5400	1,5000	4 338	6 507	13:56
LOKUM (LKD)	22,0000	-2,65%	22,6000	22,6000	21,7000	517	11 444	11:25
LPP	16 160,0000	-0,15%	16 165,0000	16 240,0000	15 805,0000	1 314	21 033 830	15:06
Reklama
LSISOFT (LSI)	27,0000	0,00%	27,0000	27,0000	26,4000	456	12 222	13:15	Reklama
LUBAWA (LBW)	8,7200	1,63%	8,6200	8,8200	8,6000	155 369	1 354 998	15:07
MABION (MAB)	9,5300	-1,45%	9,6700	9,6700	9,3500	11 787	111 620	15:09
MAKARONPL (MAK)	19,2600	-0,31%	19,3600	19,5000	19,2600	543	10 520	14:51
MANGATA (MGT)	66,0000	1,23%	65,4000	66,0000	65,4000	137	9 024	14:00
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:00
MARVIPOL (MVP)	7,7400	1,84%	7,6000	7,7400	7,6000	1 207	9 174	13:27
MAXCOM (MXC)	6,2400	-0,64%	6,3000	6,3400	6,1200	3 028	18 536	13:51
MBANK (MBK)	880,2000	1,64%	866,0000	880,8000	856,0000	10 185	8 887 002	15:10
MBWS (MBW)	13,0000	0,00%	13,0000	13,0000	13,0000	30	390	14:47
MCI	29,4000	0,34%	29,3000	29,5000	29,0000	3 019	88 251	14:40
MDIENERGIA (MDI)	1,1000	3,77%	1,1000	1,1000	1,0700	1 539	1 693	15:03
MEDICALG (MDG)	32,8500	1,39%	33,2000	33,2500	31,6500	24 304	787 330	15:10
MEDINICE (ICE)	7,9100	-0,88%	7,8400	8,0500	7,8400	19 959	157 845	14:44
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	30,1000	-2,27%	30,9000	30,9000	30,0000	545	16 542	14:47
MERCATOR (MRC)	48,1500	0,73%	47,3500	48,1500	47,0000	4 232	202 868	15:01
MERCOR (MCR)	25,6000	1,19%	25,3000	25,8000	25,3000	1 129	28 891	14:52
MEXPOLSKA (MEX)	3,6900	1,10%	3,6900	3,6900	3,6100	566	2 054	12:03
MFO	33,8000	2,74%	32,3000	34,2000	32,3000	1 988	66 813	15:09
MILKILAND (MLK)	1,9500	-0,51%	1,9600	2,1500	1,9400	135 881	279 827	14:58
MILLENNIUM (MIL)	14,4100	1,19%	14,2500	14,5400	14,2000	226 947	3 268 231	15:09
MIRACULUM (MIR)	0,8500	-0,47%	0,8500	0,8500	0,8460	5 215	4 415	14:39
MIRBUD (MRB)	14,2200	-1,39%	14,3000	14,3200	14,0800	59 578	845 413	15:02
MLPGROUP (MLG)	78,6000	-0,25%	78,6000	78,6000	78,6000	73	5 738	14:42
MLSYSTEM (MLS)	15,8000	0,38%	15,7400	15,8000	15,4200	5 102	79 511	15:05
MOBRUK (MBR)	283,0000	1,43%	279,0000	285,5000	278,5000	10 546	2 979 891	15:10
MOJ	1,4200	-2,07%	1,4500	1,4500	1,4200	2 360	3 396	14:31
MOL	32,1800	-0,68%	31,7400	32,6800	31,7400	1 045	33 781	15:05
MOLECURE (MOC)	8,3000	0,00%	8,3000	8,5000	7,8800	33 054	274 657	15:08
MONNARI (MON)	5,0200	-0,40%	5,0200	5,0400	5,0200	2 676	13 465	13:57
MOSTALPLC (MSP)	15,0000	0,00%	14,4000	15,0000	14,4000	206	3 039	12:55
MOSTALWAR (MSW)	7,5400	1,34%	7,3400	7,5400	7,3200	1 492	11 032	14:40
MOSTALZAB (MSZ)	6,3500	2,42%	6,2900	6,4500	6,2600	50 256	318 189	14:57
MOVIEGAME (MOV)	13,5200	2,42%	13,8200	13,8200	13,4000	4 481	61 471	13:51
MURAPOL (MUR)	40,0000	0,76%	39,6000	40,0000	39,5000	11 671	462 536	15:01
MUZA (MZA)	13,0000	-0,76%	13,0000	13,0000	13,0000	1	13	09:00
MWTRADE (MWT)	3,3400	3,73%	3,3200	3,3400	3,3200	446	1 490	10:59
NANOGROUP (NNG)	2,8100	7,25%	2,6200	2,8700	2,5650	104 907	288 463	15:08
NEUCA (NEU)	657,0000	-0,90%	665,0000	665,0000	655,0000	989	652 132	15:04
NEWAG (NWG)	72,5000	0,97%	71,0000	72,5000	71,0000	7 302	525 501	14:48
NEXITY (NXG)	2,5000	-0,79%	2,5200	2,5200	2,3400	145	352	13:33
NOCTILUCA (NCL)	101,0000	1,00%	101,5000	101,5000	100,0000	466	46 927	13:45
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3200	0,76%	1,3100	1,3200	1,2800	35 767	46 707	14:59
NOVITA (NVT)	(96,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6300	1,29%	0,6240	0,6340	0,6000	24 258	14 794	12:49
NTTSYSTEM (NTT)	10,8000	-1,82%	11,0000	11,0000	10,8000	655	7 098	15:00
ODLEWNIE (ODL)	8,9000	0,00%	8,9000	8,9800	8,9000	498	4 433	15:08
ONDE (OND)	9,9900	0,60%	9,9300	10,0600	9,8100	2 990	29 748	15:01
ONESANO (ONO)	0,9180	3,15%	0,8740	0,9200	0,8740	16 338	14 987	10:15
OPONEO.PL (OPN)	92,2000	0,22%	91,6000	92,2000	91,2000	276	25 330	14:50
OPTEAM (OPM)	3,8400	1,05%	3,8400	3,8400	3,7600	1 487	5 609	14:23
ORANGEPL (OPL)	8,5800	-1,33%	8,6380	8,6920	8,5160	650 675	5 587 202	15:10
ORCOGROUP (OPG)	(4,4400)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	37,8000	1,07%	37,8000	37,8000	37,8000	11	416	15:00
OTLOG (OTS)	14,2400	3,94%	13,9600	14,4400	13,7800	949	13 372	14:20
OTMUCHOW (OTM)	5,0600	-0,39%	5,0800	5,0800	5,0600	108	547	11:10
PAMAPOL (PMP)	2,5400	0,00%	2,5400	2,5400	2,5200	245	618	12:01
PANOVA (NVA)	15,8000	1,28%	15,6000	15,8000	15,6000	130	2 034	12:43
PASSUS (PAS)	70,8000	-1,67%	70,8000	73,0000	68,2000	5 295	372 487	14:33
PATENTUS (PAT)	3,5200	-2,22%	3,6800	3,6800	3,4300	6 998	24 985	15:02
PBG	#0,0200	11,11%	-	-	-	-	-	11:34
PBSFINANSE (PBF)	(0,5100)	-	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,5300	0,80%	2,5100	2,5300	2,4700	16 838	42 063	15:06
PCCROKITA (PCR)	69,8000	0,14%	69,7000	70,2000	69,2000	1 723	120 380	15:06
PCFGROUP (PCF)	5,2000	-1,33%	5,2100	5,3700	5,1000	37 859	195 894	14:56
PEKABEX (PBX)	16,9500	-0,88%	16,8000	16,9500	16,7500	5 793	97 486	14:56
PEKAO (PEO)	203,7000	2,08%	199,9500	203,7000	199,7000	206 984	41 730 787	15:10
PEPCO (PCO)	22,8200	-0,61%	22,8400	23,1400	22,4900	1 227 926	28 154 647	15:10
Reklama
PEPEES (PPS)	0,8700	-5,43%	0,9200	0,9200	0,8500	35 294	30 702	15:04	Reklama
PGE	11,7200	-2,09%	11,9100	12,0000	11,3750	2 578 367	29 929 224	15:10
PGFGROUP (PGV)	0,5300	3,92%	0,5220	0,5300	0,4990	44 473	23 029	14:40
PHARMENA (PHR)	3,5000	0,57%	3,4900	3,5000	3,4900	315	1 100	14:20
PHN	9,8000	-0,81%	9,9000	9,9000	9,7400	144	1 407	15:00
PHOTON (PEN)	3,0500	1,67%	2,9800	3,0500	2,9200	4 789	14 116	15:05
PKNORLEN (PKN)	82,6200	0,21%	82,4200	82,9700	81,9000	863 603	71 142 847	15:10
PKOBP (PKO)	76,6200	1,24%	75,6800	76,8000	75,3600	1 575 998	120 000 004	15:10
PKPCARGO (PKP)	15,2400	-2,31%	15,5200	15,6200	15,2200	50 131	770 117	15:06
PLAYWAY (PLW)	273,5000	0,37%	273,0000	275,0000	267,5000	1 702	461 018	15:08
PLAZACNTR (PLZ)	2,7750	-3,31%	2,9300	2,9300	2,7500	6 550	18 272	14:47
PMPG (PGM)	2,0900	-1,42%	2,1400	2,1400	2,0900	81	170	13:20
POLENERGIA (PEP)	59,8000	0,34%	60,0000	60,0000	59,2000	623	37 061	15:00
POLICE (PCE)	8,9200	-1,33%	9,0400	9,0400	8,9200	22	198	12:07
POLIMEXMS (PXM)	4,6850	1,19%	4,6300	4,7650	4,5250	229 475	1 061 744	15:01
POLTREG (PTG)	31,0000	-0,96%	31,0000	31,2000	30,1000	5 475	169 299	15:10
POLWAX (PWX)	1,5800	-1,25%	1,6000	1,6000	1,5500	2 519	4 007	14:32
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	20	68	14:55
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:00
PROCHEM (PRM)	22,0000	-1,35%	22,3000	22,3000	22,0000	57	1 259	10:49
PROJPRZEM (PJP)	16,9000	-0,59%	17,0000	17,0000	16,9000	488	8 247	13:26
PROTEKTOR (PRT)	1,0700	2,88%	1,0500	1,0700	1,0500	28 214	29 635	15:01
PTWP (PTW)	106,0000	2,91%	106,0000	106,0000	100,0000	1 053	110 406	14:42
PULAWY (ZAP)	50,2000	0,80%	49,8000	52,2000	48,9000	2 557	129 842	14:14
PURE (PUR)	7,8050	17,37%	6,7000	8,1050	6,1850	259 714	1 925 050	15:09
PZU	62,2600	-0,16%	62,4000	62,4800	61,8200	390 257	24 267 868	15:10
QNATECHNO (QNA)	28,5000	2,89%	28,9000	29,2000	28,0000	794	22 867	14:05
QUANTUM (QNT)	29,4000	5,00%	29,4000	29,4000	29,4000	40	1 176	15:00
QUERCUS (QRS)	10,8000	0,93%	10,9000	11,0500	10,7000	6 463	70 076	14:21
RAEN (RAE)	0,3505	0,43%	0,3500	0,3650	0,3420	419 635	149 303	14:24
RAFAMET (RAF)	65,5000	-0,76%	65,5000	65,5000	64,0000	101	6 519	14:41
RAINBOW (RBW)	135,4000	0,97%	134,5000	135,8000	133,2000	37 338	5 033 890	15:10
RANKPROGR (RNK)	4,8000	0,00%	4,8400	4,8400	4,7150	1 731	8 253	13:19
RAWLPLUG (RWL)	16,3500	-0,61%	16,4500	16,4500	16,3500	112	1 842	15:02
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
REINHOLD (RHD)	(0,0700)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0600	0,00%	1,0600	1,0600	1,0600	4	4	09:53
RELPOL (RLP)	5,1000	-0,39%	5,1200	5,1200	5,1000	666	3 398	14:47
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	13,0000	64	832	12:53
RENDER (RND)	77,0000	-3,75%	80,8000	80,8000	77,0000	187	14 596	14:25
ROPCZYCE (RPC)	26,6000	-0,75%	26,8000	26,8000	26,6000	54	1 439	13:59
RYVU (RVU)	30,5000	1,67%	30,4000	30,6000	29,8000	10 191	307 306	15:08
SADOVAYA (SGR)	#0,0305	-74,58%	-	-	-	-	-	15:00
SANOK (SNK)	23,4000	0,00%	23,4000	23,5000	23,4000	1 323	31 062	14:44
SANPL (SPL)	531,2000	1,34%	523,6000	531,4000	523,6000	28 217	14 913 701	15:10
SANTANDER (SAN)	31,7400	2,55%	33,9000	33,9000	31,5000	1 472	46 866	14:48
SANWIL (SNW)	1,4000	-1,41%	1,4100	1,4200	1,4000	6 301	8 831	14:15
SCPFL (SCP)	157,0000	0,64%	157,6000	157,6000	156,0000	241	37 707	15:05
SECOGROUP (SWG)	26,8000	-0,74%	26,8000	26,8000	26,8000	63	1 688	13:11
SEKO (SEK)	8,3600	0,24%	8,4000	8,4000	8,3400	5 702	47 817	15:05
SELENAFM (SEL)	34,6000	0,29%	34,3000	34,6000	34,3000	467	16 121	14:42
SELVITA (SLV)	34,4000	3,93%	33,5000	35,0000	33,5000	47 260	1 618 638	15:10
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4760	-0,21%	0,4760	0,4760	0,4680	12 393	5 810	14:45
SHOPER (SHO)	46,7000	-2,30%	47,8000	47,9000	46,5000	6 724	316 745	14:53
SILVAIR-REGS (SVRS)	6,2000	0,81%	6,2000	6,2500	6,0500	4 198	25 773	14:57
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7000	-0,58%	1,7000	1,7020	1,6620	1 345	2 265	14:32
SKARBIEC (SKH)	26,3000	-1,13%	26,5000	27,0000	26,3000	534	14 149	15:06
SKYLINE (SKL)	1,5900	-0,63%	1,5400	1,5900	1,5400	689	1 065	12:24
SNIEZKA (SKA)	79,6000	2,05%	78,0000	79,6000	78,0000	11	867	14:42
SOHODEV (SHD)	0,3760	0,00%	0,3760	0,3760	0,3760	905	340	15:00
SONEL (SON)	17,5500	-1,68%	17,8500	17,8500	17,5500	47	829	14:12
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	602,0000	3,44%	582,0000	606,0000	582,0000	143	85 504	14:21
STALEXP (STX)	3,1550	-0,63%	3,1400	3,1700	3,1300	46 532	146 195	14:21
STALPROD (STP)	246,0000	-1,20%	252,0000	253,0000	244,0000	475	117 051	14:23
STALPROFI (STF)	8,3400	-1,18%	8,2600	8,3800	8,1600	7 594	62 620	14:36
STAPORKOW (ZUK)	3,0600	2,00%	3,0400	3,0600	3,0400	1 677	5 128	10:59
Reklama
STARHEDGE (SHG)	#0,3100	14,81%	-	-	-	-	-	15:02	Reklama
SUNEX (SNX)	7,3500	0,00%	7,3500	7,3600	7,2000	4 247	30 997	14:59
SYGNITY (SGN)	110,5000	0,00%	111,0000	111,0000	108,0000	3 063	335 852	14:38
SYNEKTIK (SNT)	205,8000	0,98%	203,0000	207,4000	203,0000	6 848	1 406 178	15:10
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	11	229	09:00
TARCZYNSKI (TAR)	119,0000	0,85%	115,5000	119,0000	115,5000	177	20 864	15:02
TATRY (TMR)	99,0000	7,61%	94,0000	99,0000	94,0000	65	6 133	12:29
TAURONPE (TPE)	8,0540	-1,85%	8,1800	8,1940	7,7020	1 957 046	15 556 796	15:09
TBULL (TBL)	4,1000	7,89%	4,1000	4,1000	4,1000	1	4	15:00
TENDERHUT (THG)	6,2200	0,00%	6,1000	6,2200	6,1000	22	134	09:40
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	180	130	10:09
TESGAS (TSG)	2,3100	0,00%	2,3100	2,3100	2,3100	1 900	4 389	11:12
TEXT (TXT)	56,6000	-1,31%	57,3500	57,6500	56,4500	28 901	1 645 944	15:10
TORPOL (TOR)	38,5000	-0,13%	38,5500	38,8000	37,8500	2 718	104 413	14:47
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:00
TOYA (TOA)	9,9900	-0,10%	9,9200	10,0400	9,9000	14 372	142 939	14:59
TRAKCJA (TRK)	2,2500	-0,88%	2,2500	2,2700	2,2200	24 363	54 485	15:10
TRANSPOL (TRN)	4,1900	4,23%	4,1900	4,1900	4,0000	47	196	13:57
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	15:00
TSGAMES (TEN)	79,5000	-0,87%	80,2000	80,5000	78,6000	13 681	1 087 052	15:09
ULMA (ULM)	59,5000	-1,65%	60,5000	60,5000	59,5000	11	656	15:02
ULTGAMES (ULG)	11,5500	0,43%	11,5000	12,0000	11,5000	295	3 485	12:27
UNFOLD (UNF)	1,1000	0,00%	1,1000	1,1000	1,1000	10	11	09:00
UNIBEP (UNI)	10,9500	3,30%	10,7000	10,9500	10,7000	1 780	19 269	15:02
UNICREDIT (UCG)	275,7000	2,11%	275,3000	275,7000	275,3000	39	10 748	12:37
UNIMA (U2K)	8,5400	-0,23%	8,6600	8,6600	8,5400	130	1 120	10:29
UNIMOT (UNT)	147,4000	0,96%	146,2000	148,6000	146,2000	390	57 545	15:10
URTESTE (URT)	52,6000	1,54%	51,2000	52,6000	50,8000	16	824	09:51
VERCOM (VRC)	123,0000	0,00%	125,2000	125,2000	122,2000	860	106 172	15:02
VIGOPHOTN (VGO)	450,0000	0,67%	449,0000	455,0000	443,0000	101	44 987	13:49
VINDEXUS (VIN)	11,8000	-0,42%	11,7000	11,8500	11,6500	426	4 975	14:58
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	15:00
VIVID (VVD)	0,5540	-2,46%	0,5680	0,5680	0,5540	550	308	13:33
VOTUM (VOT)	44,8500	-0,22%	44,9500	45,3000	44,7000	7 919	354 807	15:09
VOXEL (VOX)	177,0000	-0,78%	178,4000	179,0000	176,0000	920	163 363	14:46
VRG	4,1200	1,48%	4,1200	4,1200	4,0600	28 916	118 306	14:25
WARIMPEX (WXF)	2,5800	-0,39%	2,5900	2,5900	2,5800	795	2 053	14:54
WASKO (WAS)	1,7850	-0,28%	1,7850	1,7850	1,7850	610	1 089	11:05
WAWEL (WWL)	630,0000	-1,25%	636,0000	638,0000	628,0000	37	23 370	14:16
WIELTON (WLT)	6,8600	4,89%	6,6000	6,8600	6,6000	519 039	3 491 934	15:10
WIKANA (WIK)	7,1000	-1,39%	6,9000	7,1500	6,9000	317	2 188	14:18
WIRTUALNA (WPL)	75,5000	2,44%	74,6000	75,8000	73,0000	8 438	626 789	15:08
WITTCHEN (WTN)	18,0400	-0,88%	18,2000	18,2400	18,0000	13 508	244 504	15:09
XPLUS (XPL)	3,6900	0,00%	3,6600	3,6900	3,6600	759	2 778	11:08
XTPL (XTP)	81,0000	-1,70%	82,4000	83,2000	80,0000	1 404	112 926	15:03
XTRADEBDM (XTB)	72,1000	2,82%	70,5000	72,6600	70,0400	284 034	20 339 567	15:10
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:00
ZABKA (ZAB)	20,0500	-0,05%	20,3500	20,3900	19,7700	624 143	12 473 075	15:10
ZAMET (ZMT)	0,8200	-2,15%	0,8380	0,8380	0,8200	8 996	7 433	14:57
ZEPAK (ZEP)	22,6000	-0,66%	23,4000	23,4000	22,3500	9 746	220 169	15:09
ZREMB (ZRE)	7,0700	-0,42%	7,0500	7,3000	6,8500	44 785	314 429	14:39
ZUE	9,9800	0,40%	9,9400	9,9800	9,8400	1 194	11 871	14:54

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.