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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	104 654,63	0,44%	104 353,21	104 721,33	103 968,31	104 200,50	1 141 021 555	15:17
WIG20	2 841,06	0,52%	2 830,92	2 845,60	2 818,37	2 826,50	969 457 194	15:32
WIG30	3 690,95	0,40%	3 677,99	3 695,93	3 661,36	3 676,33	1 059 116 236	15:32
mWIG40	8 010,31	0,22%	8 023,46	8 036,04	7 970,55	7 992,69	152 599 138	15:17
sWIG80	28 629,83	0,04%	28 626,32	28 682,65	28 530,42	28 617,54	33 797 111	15:17
WIG-BANKI	16 484,80	1,32%	16 335,62	16 505,08	16 313,05	16 270,69	323 524 637	15:17
WIG-BUDOW	8 081,74	-0,47%	8 138,49	8 143,44	8 047,71	8 120,21	16 673 745	15:17
WIG-CHEMIA	9 133,53	0,57%	9 187,32	9 296,65	9 118,18	9 081,83	2 372 721	15:17
WIG-ENERG	4 309,86	-2,15%	4 414,42	4 424,11	4 297,20	4 404,68	75 972 939	15:17
WIG-INFO	9 933,25	1,10%	9 829,98	9 940,54	9 757,01	9 824,83	27 958 759	15:17
WIG-MEDIA	7 369,62	2,25%	7 282,98	7 482,55	7 281,92	7 207,53	3 119 141	15:17
WIG-NRCHOM	5 253,86	-0,22%	5 287,30	5 301,68	5 226,10	5 265,70	2 844 755	15:17
WIG-PALIWA	9 148,08	1,32%	9 022,39	9 165,18	9 000,93	9 028,83	162 126 292	15:17
WIG-Poland	109 344,39	0,42%	108 824,11	109 344,39	108 824,11	108 891,01	1 116 533 983	15:15
WIG-SPOZYW	3 080,33	-0,81%	3 080,84	3 092,84	3 035,51	3 105,51	1 205 367	15:17
WIG20lev	560,92	1,02%	556,93	562,70	552,00	555,27	941 237 134	15:17
WIG20short	2 957,84	-0,49%	2 968,50	2 981,70	2 953,07	2 972,31	941 237 134	15:17
GPWB-B1Y3Y	1 258,28	-0,03%	1 258,28	1 258,28	1 258,28	1 258,71	-	10:15
GPWB-B1Y4Y	1 262,20	-0,03%	1 262,20	1 262,20	1 262,20	1 262,54	-	10:15
GPWB-B1Y5Y	1 267,04	-0,03%	1 267,04	1 267,04	1 267,04	1 267,48	-	10:15
GPWB-B3Y5Y	1 278,38	-0,04%	1 278,38	1 278,38	1 278,38	1 278,83	-	10:15
GPWB-B5Y	1 268,78	-0,09%	1 268,78	1 268,78	1 268,78	1 269,92	-	10:15
GPWB-BWZ	1 268,05	0,03%	1 268,05	1 268,05	1 268,05	1 267,72	-	10:15
INNOVATOR	1 717,78	-0,41%	1 717,78	1 717,78	1 717,78	1 724,93	261 071 699	11:15
mWIG40dvp	154,29	2,16%	154,29	154,29	154,29	151,03	152 784 149	11:00
mWIG40TR	12 341,98	0,26%	12 362,24	12 381,63	12 280,72	12 309,81	152 599 138	15:17
mWIG40TRlv	19 408,62	0,51%	19 472,18	19 533,01	19 216,42	19 310,19	152 599 138	15:17
mWIG40TRsh	2 331,11	-0,24%	2 327,26	2 342,74	2 323,58	2 336,61	152 599 138	15:17
sWIG80dvp	577,37	1,59%	577,37	577,37	577,37	568,31	33 888 180	11:00
sWIG80TR	44 165,76	0,07%	44 160,36	44 247,24	44 012,42	44 132,84	33 797 111	15:17
WIG140	2 030,14	0,43%	2 024,27	2 031,46	2 016,61	2 021,37	1 126 692 542	15:17
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	943 667 959	11:00
WIG20TR	6 099,12	0,52%	6 077,19	6 108,86	6 050,41	6 067,85	941 237 134	15:17
WIG20TRlev	5 147,51	1,02%	5 110,67	5 163,87	5 065,70	5 095,65	941 237 134	15:17
WIG20TRsht	2 772,16	-0,49%	2 782,23	2 794,53	2 767,69	2 785,80	941 237 134	15:17
WIG30TR	7 780,76	0,43%	7 751,24	7 789,04	7 716,20	7 747,76	1 027 938 196	15:17
WIG-CEE	2 438,44	0,70%	2 440,04	2 440,04	2 438,44	2 421,55	478 514	15:15
WIGdiv	2 331,46	0,27%	2 328,59	2 331,55	2 318,34	2 325,15	254 183 382	15:17
WIGdivplus	2 136,48	0,59%	2 125,76	2 138,61	2 119,67	2 123,89	433 506 686	15:17
WIG.GAMES	17 916,49	-1,15%	18 121,90	18 128,01	17 855,20	18 124,85	37 659 033	15:17
WIG-GORNIC	4 424,69	3,61%	4 298,53	4 426,26	4 290,99	4 270,59	142 886 262	15:17
WIG-GRY	22 864,45	-2,16%	23 195,70	23 195,70	22 749,23	23 368,90	39 976 145	15:17
WIGind	17 160,10	0,03%	17 227,87	17 248,45	17 128,66	17 155,67	16 487 377	15:17
WIG-LEKI	3 319,14	-0,69%	3 337,65	3 350,78	3 303,86	3 342,35	486 261	15:17
WIGmed	18 384,34	0,11%	18 445,46	18 484,25	18 283,63	18 363,34	23 044 766	15:17
WIG-MOTO	8 687,95	1,19%	8 623,51	8 761,24	8 570,26	8 585,77	10 042 835	15:17
WIG.MS-BAS	17 261,20	-0,12%	17 305,83	17 392,11	17 086,29	17 282,16	210 168 054	15:17
WIG.MS-ECM	8 659,38	-1,35%	8 725,60	8 764,42	8 620,23	8 777,69	130 776 293	15:17
WIG.MS-FIN	19 993,75	1,40%	19 825,37	20 017,45	19 736,30	19 718,42	344 083 383	15:17
WIG-ODZIEZ	11 309,45	0,03%	11 307,21	11 405,70	11 219,64	11 306,41	59 491 869	15:17
WIGtechTR	18 719,93	0,18%	18 681,03	18 728,96	18 583,12	18 685,40	89 958 421	15:17
WIG-Ukrain	575,01	-2,06%	575,65	575,65	575,01	587,11	379 841	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5500	-1,16%	2,5700	2,5800	2,5400	7 106	18 115	14:53	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	2	2	15:00
11BIT (11B)	210,0000	-0,94%	212,0000	213,0000	209,0000	6 601	1 387 533	15:16
3RGAMES (3RG)	0,8220	-0,72%	0,8300	0,8520	0,8140	37 403	31 129	15:05
4MASS (4MS)	4,3500	0,00%	4,3550	4,3550	4,3000	33 362	143 764	14:59
ABPL (ABE)	97,4000	0,52%	97,1000	97,9000	97,1000	1 577	153 611	15:16
ACAUTOGAZ (ACG)	29,9000	-0,33%	30,0000	30,0000	29,5000	1 037	30 798	12:48
ACTION (ACT)	23,2500	-0,43%	23,0000	23,3500	23,0000	7 914	183 071	14:45
ADIUVO (ADV)	0,9260	0,65%	0,9260	0,9360	0,8860	26 268	23 948	15:16
AGORA (AGO)	9,9400	1,64%	9,8000	9,9400	9,8000	6 331	62 590	15:17
AGROTON (AGT)	4,8100	1,05%	4,8100	4,8100	4,6300	2 645	12 260	13:01
AIGAMES (ALG)	0,9100	-3,19%	0,9400	0,9400	0,9100	3 301	3 024	13:36
AILLERON (ALL)	20,5500	3,06%	20,0000	20,8000	20,0000	11 423	234 165	15:13
AIRWAY (AWM)	0,4290	3,50%	0,4195	0,4350	0,3980	671 871	276 323	15:17
ALIOR (ALR)	94,5600	1,42%	93,2400	94,8400	92,9200	399 935	37 523 787	15:17
ALLEGRO (ALE)	34,0200	-0,01%	34,0250	34,2350	33,7150	1 033 705	35 121 954	15:17
ALTA (AAT)	2,0200	-2,88%	2,0500	2,0500	2,0000	4 631	9 448	13:32
ALTUSTFI (ALI)	2,2600	3,67%	2,1600	2,2600	2,1600	2 062	4 593	15:02
AMBRA (AMB)	21,2000	0,71%	21,0500	21,2000	21,0000	2 863	60 362	15:08
AMICA (AMC)	59,1000	-0,17%	59,2000	59,5000	58,8000	599	35 570	14:00
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:00
AMREST (EAT)	15,9000	1,92%	15,6200	15,9400	15,6200	37 709	594 089	15:16
ANSWEAR (ANR)	28,0000	0,54%	28,0000	28,1000	27,8000	7 573	211 729	14:58
APATOR (APT)	19,7600	0,30%	19,7400	19,8200	19,5400	12 820	252 540	15:17
APLISENS (APN)	18,8000	0,27%	18,7500	18,8000	18,7000	257	4 818	11:07
APSENERGY (APE)	3,0000	-7,98%	3,2600	3,2600	2,9800	24 839	75 144	15:15
ARCHICOM (ARH)	43,7000	0,92%	44,4000	44,4000	43,0000	1 333	58 197	15:04
ARCTIC (ATC)	11,0600	0,55%	11,1400	11,3400	10,8600	101 096	1 117 853	15:14
ARLEN (ARL)	36,3500	0,35%	36,2250	36,5000	36,1600	2 437	88 724	15:03
ARTIFEX (ART)	15,4000	-1,66%	15,6400	15,6400	15,3000	1 470	22 749	14:58
ASBIS (ASB)	25,4400	1,68%	25,0400	25,4800	25,0000	129 007	3 259 968	15:17
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:33
ASSECOBS (ABS)	86,0000	-1,15%	85,6000	88,6000	85,4000	410	35 669	15:17
ASSECOPOL (ACP)	209,0000	1,85%	205,8000	209,0000	195,6000	89 689	18 427 668	15:17
ASSECOSEE (ASE)	78,9000	-1,13%	79,7000	79,7000	77,0000	2 920	230 252	15:09
ASTARTA (AST)	56,1000	-1,58%	57,0000	57,0000	55,3000	3 126	175 441	15:13
ATAL (1AT)	64,4000	-0,16%	64,2000	64,8000	63,9000	5 146	330 222	15:16
ATENDE (ATD)	3,2600	-0,31%	3,2700	3,2700	3,2200	3 660	11 905	13:51
ATLANTAPL (ATP)	16,1500	0,00%	16,1500	16,1500	16,1500	54	872	12:35
ATLANTIS (ATS)	2,2000	-1,35%	2,2300	2,2300	2,2000	1 111	2 473	13:28
ATMGRUPA (ATG)	3,8300	0,79%	3,8200	3,8300	3,7700	2 882	10 983	14:41
ATREM (ATR)	37,5000	3,02%	36,6000	37,5000	35,8000	4 298	159 845	15:16
AUTOPARTN (APR)	20,4000	0,99%	20,3000	20,6000	20,1500	43 677	892 297	15:16
BBIDEV (BBD)	(5,1500)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 160,0000	1,44%	3 180,0000	3 235,0000	3 140,0000	3 046	9 660 625	15:03
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	1,29%	4,7200	4,7200	4,7200	278	1 312	11:37
BIGCHEESE (BCS)	12,9800	0,31%	12,9400	12,9800	12,7600	53	685	14:07
BIOCELTIX (BCX)	104,2000	-1,33%	106,2000	106,8000	103,4000	7 035	743 557	14:52
BIOMAXIMA (BMX)	14,4500	0,35%	14,3500	14,6000	14,2000	5 110	73 280	15:09
BIOMEDLUB (BML)	5,1500	-0,58%	5,1200	5,1800	5,1000	30 488	156 370	15:16
BIOPLANET (BIP)	19,0000	0,00%	19,0000	19,0000	19,0000	5	95	09:39
BIOTON (BIO)	4,1500	0,48%	4,0800	4,1500	4,0500	11 228	46 015	14:38
BLOOBER (BLO)	28,6000	2,69%	27,8500	29,3000	27,7500	13 810	390 432	15:10
BNPPPL (BNP)	108,0000	-0,92%	110,0000	110,0000	107,5000	1 326	144 173	15:08
BOGDANKA (LWB)	24,6000	3,36%	23,8000	24,8000	23,5500	75 513	1 833 650	15:17
BOOMBIT (BBT)	6,8800	2,08%	6,7600	6,8800	6,7600	3 199	21 765	13:58
BORYSZEW (BRS)	6,2200	-2,81%	6,4000	6,5200	6,1000	264 142	1 650 919	15:14
BOS	10,2000	-0,97%	10,3000	10,3000	10,1400	8 708	89 063	15:00
BOWIM (BOW)	4,7200	-1,05%	4,7600	4,7800	4,7000	14 059	66 744	13:59
BRAND24 (B24)	55,8000	0,00%	55,8000	55,8000	54,2000	79	4 406	15:07
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:00
BUDIMEX (BDX)	540,0000	-0,63%	549,8000	549,8000	535,8000	25 003	13 477 103	15:16
BUMECH (BMC)	8,4600	2,30%	8,3000	8,4700	8,2700	5 255	44 163	14:51
CAPITAL (CPA)	0,2300	-4,17%	0,2300	0,2300	0,2300	200	46	15:00
CAPITEA (CAP)	0,4665	0,11%	0,4610	0,4665	0,4540	59 720	27 507	13:52
CAPTORTX (CTX)	35,4000	1,14%	35,0000	36,0000	34,8000	7 414	264 192	14:48
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	2	12	09:01
CAVATINA (CAV)	16,3500	0,00%	16,3000	16,3500	16,0000	1 825	29 731	14:15
CCC	200,5000	-0,59%	201,7000	202,0000	197,0000	86 595	17 299 995	15:17
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	268,8000	-2,61%	275,1000	275,7000	267,3000	129 026	34 797 807	15:17
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	4,9500	-1,00%	5,1800	5,2000	4,9500	8 578	43 266	15:16
CEZ	210,0000	3,35%	207,4000	210,0000	207,4000	19	3 948	13:11
CFI	0,1700	6,25%	0,1700	0,1700	0,1700	1 040	177	15:00
CIGAMES (CIG)	2,2000	-2,22%	2,2500	2,2500	2,2000	137 132	303 696	15:17
CITYSERV (CTS)	5,9500	-0,83%	5,9500	5,9500	5,9500	219	1 303	15:00
CLNPHARMA (CLN)	22,5000	-1,75%	22,6000	23,0000	22,4000	8 976	203 542	15:13
CLOUD (CLD)	48,8000	1,67%	48,4000	49,0000	48,4000	9	438	11:10
COALENERG (CLE)	1,7800	-1,66%	1,8450	1,8450	1,7800	29 588	53 433	15:06
COGNOR (COG)	7,4950	-0,07%	7,4100	7,5650	7,3500	22 724	169 798	15:17
COLUMBUS (CLC)	7,1000	0,85%	7,0500	7,2400	7,0000	54 477	385 956	15:15
COMP (CMP)	240,0000	-0,41%	240,0000	240,0000	240,0000	212	50 880	14:57
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,9800	4,8000	2 451	11 765	10:26
COMPREMUM (CPR)	1,0500	1,94%	1,0400	1,0650	1,0050	89 567	93 170	15:12
CORMAY (CRM)	0,5200	0,00%	0,5140	0,5200	0,5100	6 100	3 112	14:33
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	448,0000	-0,88%	447,0000	460,0000	442,0000	162	72 443	14:36
CREOTECH (CRI)	294,0000	1,55%	290,0000	294,0000	289,0000	3 789	1 109 367	15:15
CYBERFLKS (CBF)	165,8000	-0,36%	169,8000	169,8000	164,4000	2 133	354 847	15:10
CYFRPLSAT (CPS)	17,7150	0,45%	17,6300	17,7900	17,4500	237 768	4 183 212	15:16
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:00
DADELO (DAD)	42,5000	6,78%	40,5000	43,4000	40,3000	42 057	1 761 402	15:15
DATAWALK (DAT)	123,3000	6,85%	116,0000	127,4000	114,0200	34 452	4 211 949	15:16
DBENERGY (DBE)	12,6000	0,00%	12,6000	12,6000	12,6000	160	2 016	14:31
DEBICA (DBC)	82,8000	-0,48%	83,2000	83,3000	82,8000	1 253	103 971	15:14
DECORA (DCR)	75,2000	-2,08%	76,8000	76,8000	74,8000	1 217	92 027	15:17
DEKPOL (DEK)	63,6000	-0,63%	64,2000	64,4000	63,6000	3 061	195 692	15:12
DELKO (DEL)	6,6800	-0,30%	6,7000	6,7800	6,6800	1 258	8 424	13:23
DEVELIA (DVL)	7,4900	-2,09%	7,6000	7,6900	7,4100	216 890	1 626 706	15:15
DGA	17,0000	-2,86%	17,7000	17,7000	17,0000	181	3 190	11:49
DIAG (DIA)	165,0500	-1,43%	167,4500	167,9500	161,3000	18 755	3 073 837	15:15
DIGITANET (DIG)	82,9000	0,12%	82,8000	83,0000	81,1000	4 482	370 981	15:09
DIGITREE (DTR)	13,2000	-16,98%	15,4000	15,4000	13,2000	172	2 560	14:59
DINOPL (DNP)	506,4000	-2,99%	516,2000	518,0000	504,6000	116 235	59 195 097	15:17
DMGROUP (DMG)	3,6700	-0,81%	3,7200	3,7400	3,6600	127	473	14:30
DOMDEV (DOM)	238,5000	2,36%	237,5000	242,0000	235,0000	975	231 817	15:14
DRAGOENT (DGE)	(21,8000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,7000	-7,85%	33,2500	34,2500	30,9500	18 926	599 993	15:15
ECHO (ECH)	4,9400	-0,20%	4,9600	4,9600	4,9300	5 618	27 738	14:23
EDINVEST (EDI)	5,7200	-0,69%	5,7000	5,7400	5,7000	135	771	11:23
EFEKT (EFK)	(5,5000)	-	-	-	-	-	-	15:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	48,1500	1,58%	47,3000	48,2000	46,6500	7 092	335 035	15:17
ELKOP (EKP)	2,5700	2,39%	2,5300	2,5700	2,5000	4 965	12 519	14:19
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:00
ENEA (ENA)	20,0800	-2,24%	20,4800	20,9800	20,0000	360 889	7 352 043	15:17
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,0000	-0,17%	12,0200	12,0200	11,9200	6 291	75 325	14:43
ENERGOINS (ENI)	2,1100	-1,40%	2,1400	2,1400	2,1100	815	1 735	14:20
ENTER (ENT)	57,4000	0,00%	57,8000	57,9000	56,9000	922	52 782	15:16
EQUNICO (EQU)	0,7800	-4,88%	0,8180	0,8180	0,7700	21 477	16 654	13:57
ERBUD (ERB)	34,1500	-0,73%	34,4000	34,4000	34,0000	2 391	81 554	15:17
ERG	49,0000	1,24%	48,4000	49,0000	48,4000	205	9 965	11:19
ESOTIQ (EAH)	35,6000	-0,28%	35,0000	35,6000	34,9000	852	30 041	13:13
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2000	0,78%	5,0600	5,4000	5,0600	77 718	408 991	15:13
EUROCASH (EUR)	8,3900	-0,71%	8,4500	8,5400	8,3350	79 576	669 143	15:16
EUROHOLD (EHG)	#2,4000	3,45%	-	-	-	-	-	09:00
EUROTEL (ETL)	22,7000	8,10%	21,5000	23,1000	21,5000	22 831	509 070	14:50
FABRITY (FAB)	28,0000	0,36%	27,9000	28,0000	27,9000	764	21 349	11:50
FASING (FSG)	11,9000	0,85%	11,6000	11,9000	11,6000	1 170	13 747	13:49
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
FEERUM (FEE)	11,3000	0,00%	11,3000	11,3000	11,3000	2	23	09:01
FERRO (FRO)	36,8000	0,00%	36,9000	37,0000	36,6000	2 347	86 611	14:44
FMG	124,5000	1,22%	124,0000	125,0000	123,0000	121	15 043	13:21
FON	0,9900	10,00%	0,9900	0,9900	0,9900	2 581	2 555	15:05
FORTE SA (FTE)	28,9000	-1,70%	29,6000	29,6000	28,9000	651	19 035	14:28
Reklama
GAMEOPS (GOP)	16,5600	0,36%	16,6000	16,6000	16,2200	4 037	66 691	15:04	Reklama
GAMFACTOR (GIF)	7,4200	-1,59%	7,6000	7,6000	7,4200	4 116	30 704	15:14
GENOMTEC (GMT)	7,0500	1,44%	6,9400	7,0500	6,7100	10 966	75 688	15:15
GETIN (GTN)	0,8530	3,02%	0,8300	0,8550	0,8190	2 947 888	2 462 444	15:17
GIGROUP (GIG)	2,0400	-2,39%	2,0900	2,0900	1,9800	3 219	6 441	15:09
GOBARTO (GOB)	25,8000	2,79%	25,0000	25,8000	25,0000	490	12 326	09:49
GPW	50,9000	-0,20%	51,3000	51,5000	50,0500	34 330	1 751 905	15:16
GREENX (GRX)	1,7340	-0,23%	1,7500	1,7620	1,7290	135 363	236 316	15:14
GRENEVIA (GEA)	2,5400	-0,39%	2,5500	2,5850	2,5300	16 477	42 100	15:12
GRODNO (GRN)	10,2000	0,00%	10,3000	10,3500	10,0000	5 657	56 963	15:13
GRUPAAZOTY (ATT)	22,8200	0,80%	23,0400	23,4000	22,7000	88 513	2 038 566	15:14
GRUPRACUJ (GPP)	62,5000	0,16%	63,3000	63,4000	62,5000	179	11 200	15:05
GTC	4,0300	0,75%	3,9900	4,0300	3,9900	5 375	21 491	15:16
HANDLOWY (BHW)	121,0000	1,00%	121,4000	121,4000	119,2000	57 491	6 912 960	15:17
HARPER (HRP)	5,9800	1,70%	5,8800	6,1000	5,8800	4 092	24 375	14:58
HELIO (HEL)	27,2000	-0,37%	27,1000	27,8000	27,1000	2 202	60 392	13:53
HERKULES (HRS)	1,1300	7,62%	1,0300	1,1300	1,0300	63 662	68 878	15:16
HUUUGE-S144 (HUGE)	18,2400	1,11%	18,1000	18,2600	18,1000	12 399	225 286	15:03
HYDROTOR (HDR)	21,1000	2,43%	21,3000	21,3000	21,1000	29	612	14:34
IALBGR (IAG)	0,2740	-0,36%	0,2740	0,2740	0,2740	27 736	7 600	15:03
IBSM (IBS)	74,8000	1,08%	74,8000	74,8000	74,8000	6	449	09:00
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:33
IFIRMA (IFI)	26,5000	1,92%	26,0000	26,5000	25,9000	29 611	770 274	15:08
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:56
IMCOMPANY (IMC)	29,7000	-3,26%	30,1000	30,7000	28,4000	1 999	59 653	15:12
IMMOBILE (GKI)	3,2000	5,61%	3,0400	3,2900	3,0400	34 507	110 253	14:46
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	2 001	2 301	12:05
IMS	3,8500	-3,27%	3,9800	3,9900	3,8300	14 671	57 053	15:16
INC	1,8000	-5,76%	1,9400	1,9400	1,8000	32 076	58 954	14:59
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	312,5000	0,81%	310,0000	312,5000	308,0000	2 566	795 111	15:14
INPRO (INP)	7,2000	-0,69%	7,3000	7,3000	7,2000	724	5 215	14:31
INSTALKRK (INK)	40,0000	-0,99%	40,0000	40,0000	39,9000	231	9 236	12:17
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,2100	0,91%	2,2400	2,2400	2,0800	5 702	12 295	11:31
INTERCARS (CAR)	586,0000	1,38%	580,0000	593,0000	575,0000	15 708	9 111 005	15:13
INTERSPPL (IPO)	0,3800	5,26%	0,3630	0,3800	0,3630	5 039	1 874	14:15
INTROL (INL)	7,1000	0,28%	7,2400	7,2400	6,9600	3 607	25 956	14:55
IPOPEMA (IPE)	2,6500	-1,85%	2,6900	2,7000	2,6500	4 068	10 910	15:17
IZOBLOK (IZB)	27,6000	-10,97%	27,0000	27,6000	27,0000	311	8 482	15:13
IZOLACJA (IZO)	3,8300	-1,79%	3,8200	3,9000	3,8200	1 086	4 150	11:05
IZOSTAL (IZS)	2,6300	-1,87%	2,6500	2,6900	2,6300	14 195	37 478	14:59
JRH	4,5100	-4,04%	4,6600	4,6600	4,5100	4 218	19 350	14:44
JSW	21,7300	1,21%	21,4700	21,7700	21,4700	121 259	2 624 818	15:15
JWWINVEST (JWW)	2,8800	-0,35%	2,9500	2,9600	2,8800	1 890	5 579	13:13
KCI	0,8600	-0,46%	0,8600	0,8600	0,8480	1 024	869	14:51
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:00
KERNEL (KER)	17,2200	2,26%	17,0800	17,4600	16,8000	6 305	107 670	14:35
KETY (KTY)	897,5000	0,39%	889,5000	905,0000	889,0000	7 817	7 031 006	15:16
KGHM (KGH)	134,3000	3,83%	129,4500	134,4000	129,4500	1 046 394	138 769 272	15:17
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	485	6 983	12:59
KINOPOL (KPL)	16,7500	-0,59%	16,8500	16,8500	16,6500	4 361	73 308	14:54
KOGENERA (KGN)	56,8000	-0,35%	56,9000	56,9000	56,2000	775	43 924	14:25
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,8000	-2,36%	5,7600	5,9600	5,7000	8 647	49 690	14:47
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9660	1,47%	0,9660	0,9660	0,9660	2 156	2 083	12:57
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	828,0000	1,47%	816,0000	830,0000	816,0000	19	15 716	13:40
KRUK (KRU)	401,2000	0,30%	402,0000	403,5000	397,4000	19 850	7 928 932	15:16
KRVITAMIN (KVT)	9,7400	-0,81%	9,7000	9,9200	9,7000	2 342	22 945	14:45
KSGAGRO (KSG)	2,8600	0,35%	2,8500	2,8600	2,8400	5 915	16 859	12:11
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	1,7000	0,29%	1,7000	1,7000	1,7000	2	3	09:04
LENA (LEN)	2,8000	1,45%	2,7900	2,8000	2,7800	1 217	3 397	11:39
LENTEX (LTX)	7,4000	0,27%	7,3800	7,4000	7,3800	551	4 068	15:01
LESS (LES)	0,2460	-4,28%	0,2570	0,2570	0,2460	13 772	3 432	15:02
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	148	210	09:50
Reklama
LOKUM (LKD)	21,6000	0,00%	21,8000	21,8000	21,6000	2	43	11:10	Reklama
LPP	14 930,0000	0,37%	14 880,0000	15 135,0000	14 830,0000	2 613	39 145 805	15:17
LSISOFT (LSI)	22,6000	0,00%	22,6000	22,6000	22,6000	220	4 972	13:21
LUBAWA (LBW)	8,3950	-2,50%	8,6250	8,7950	8,3950	375 004	3 227 852	15:16
MABION (MAB)	9,8600	-0,30%	9,8400	9,8800	9,7600	4 194	41 324	15:11
MAKARONPL (MAK)	20,0000	3,09%	19,5000	20,1000	19,5000	8 219	163 519	15:05
MANGATA (MGT)	72,0000	2,27%	70,8000	72,0000	69,4000	85	5 937	11:47
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:00
MARVIPOL (MVP)	7,8800	0,77%	7,8400	7,8800	7,7000	11 741	91 854	15:12
MAXCOM (MXC)	6,7000	0,00%	6,7000	6,9000	6,5600	1 027	6 843	13:57
MBANK (MBK)	795,8000	0,30%	795,0000	802,6000	786,8000	10 495	8 320 642	15:15
MBWS (MBW)	13,0000	0,00%	13,7000	13,7000	13,0000	262	3 407	09:10
MCI	27,1000	0,00%	27,0000	27,1000	26,9000	660	17 836	14:40
MDIENERGIA (MDI)	1,2200	0,00%	1,2200	1,2250	1,2050	117	143	15:04
MEDICALG (MDG)	25,0000	0,60%	25,3000	25,4000	24,7500	14 099	352 308	15:03
MEDINICE (ICE)	7,7500	-2,15%	7,9500	7,9500	7,7500	13 101	102 526	15:06
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	28,6000	0,35%	28,5000	28,6000	28,0000	1 703	48 352	14:40
MERCATOR (MRC)	46,6500	1,97%	45,7000	46,7000	45,7000	5 859	271 891	15:16
MERCOR (MCR)	25,0000	0,40%	24,8000	25,0000	24,2000	1 029	25 098	14:51
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	37	133	10:54
MFO	36,7000	0,55%	37,0000	37,0000	36,1000	404	14 608	14:54
MILKILAND (MLK)	1,7900	-0,56%	1,8000	1,8500	1,7900	34 439	62 196	15:16
MILLENNIUM (MIL)	14,5100	0,62%	14,5000	14,5900	14,3000	692 262	10 014 013	15:15
MIRACULUM (MIR)	0,8880	2,54%	0,8660	0,8880	0,8660	7 000	6 169	14:32
MIRBUD (MRB)	13,2400	-0,60%	13,3200	13,4100	13,1500	52 390	695 480	15:17
MLPGROUP (MLG)	83,0000	-2,12%	84,6000	84,6000	81,8000	362	29 754	15:17
MLSYSTEM (MLS)	17,0400	0,95%	16,8800	17,0600	16,5400	8 789	146 763	14:43
MOBRUK (MBR)	292,5000	2,27%	289,5000	294,5000	288,0000	7 400	2 156 605	15:17
MOJ	1,3500	1,50%	1,3500	1,3500	1,3500	7 500	10 125	14:55
MOL	31,2000	-0,95%	31,3400	31,4000	31,1600	388	12 135	15:13
MOLECURE (MOC)	6,1400	10,63%	5,5800	6,7400	5,5800	236 457	1 488 502	15:15
MONNARI (MON)	4,7200	-2,28%	4,7200	4,8100	4,7000	5 120	24 224	14:41
MOSTALPLC (MSP)	15,3000	-0,33%	15,4000	15,4500	15,3000	345	5 321	14:31
MOSTALWAR (MSW)	7,9000	-1,00%	7,9800	7,9800	7,7400	1 995	15 720	14:36
MOSTALZAB (MSZ)	5,7500	-0,86%	5,8000	5,8000	5,6600	18 114	103 540	15:06
MOVIEGAME (MOV)	15,1000	0,00%	15,1200	15,1200	14,7600	3 069	45 670	14:01
MURAPOL (MUR)	39,0000	-0,13%	39,3000	39,3000	38,8000	5 395	210 383	15:11
MUZA (MZA)	13,0000	-2,62%	12,8000	13,2000	12,8000	772	10 135	10:53
MWTRADE (MWT)	3,4600	1,17%	3,4000	3,4600	3,4000	7 000	23 854	09:40
NANOGROUP (NNG)	2,7000	-1,46%	2,6550	2,7350	2,6000	31 780	85 631	15:12
NEUCA (NEU)	690,0000	0,44%	688,0000	700,0000	687,0000	222	152 892	14:52
NEWAG (NWG)	70,0000	-3,31%	72,2000	72,4000	69,5000	7 393	519 373	15:14
NEXITY (NXG)	1,9500	8,33%	1,9300	1,9500	1,8100	2 173	4 204	12:00
NOCTILUCA (NCL)	99,4000	1,22%	97,6000	100,5000	97,6000	456	45 121	15:11
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2900	-5,15%	1,3500	1,3500	1,2880	125 808	164 848	15:17
NOVITA (NVT)	95,0000	-3,06%	97,8000	98,0000	95,0000	105	10 019	14:13
NTCAPITAL (NTC)	0,6380	-0,31%	0,6460	0,6460	0,6380	9 288	5 944	14:37
NTTSYSTEM (NTT)	10,1500	-0,49%	10,2000	10,2000	10,1000	817	8 318	14:30
ODLEWNIE (ODL)	9,0400	-0,22%	9,2000	9,2200	9,0400	2 080	18 867	12:55
ONDE (OND)	10,2600	4,16%	9,8200	10,2600	9,8200	21 023	212 166	15:16
ONESANO (ONO)	0,9100	-2,99%	0,9140	0,9200	0,9060	19 432	17 692	14:59
OPONEO.PL (OPN)	93,4000	2,64%	90,6000	93,4000	88,8000	2 263	208 003	15:16
OPTEAM (OPM)	3,7600	-3,59%	3,9000	3,9400	3,7600	2 361	8 914	15:04
ORANGEPL (OPL)	9,2300	-0,56%	9,2120	9,2700	9,1120	413 644	3 798 237	15:17
ORCOGROUP (OPG)	4,7000	2,17%	4,5000	4,7000	4,5000	18	83	09:57
ORZBIALY (OBL)	38,6000	3,76%	38,6000	38,6000	38,6000	91	3 513	15:00
OTLOG (OTS)	15,3600	-2,66%	15,7800	15,7800	15,0000	1 574	23 873	14:29
OTMUCHOW (OTM)	5,3000	2,71%	5,3400	5,3400	5,1800	3 808	20 084	13:13
PAMAPOL (PMP)	2,6200	2,75%	2,6000	2,6200	2,6000	52	136	11:24
PANOVA (NVA)	15,7500	2,27%	15,7000	15,9000	15,6000	426	6 723	14:48
PASSUS (PAS)	61,0000	12,96%	53,8000	63,8000	53,8000	15 267	909 793	14:58
PATENTUS (PAT)	3,5700	-0,83%	3,6000	3,6000	3,5500	6 298	22 440	13:55
PBG	#0,0200	11,11%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,7200	-0,37%	2,7500	2,7500	2,6800	11 367	30 806	14:32
PCCROKITA (PCR)	66,3000	0,15%	66,3000	66,4000	65,8000	4 969	328 740	15:17
PCFGROUP (PCF)	5,4400	4,62%	5,3000	5,6000	5,1800	91 649	498 848	15:06
PEKABEX (PBX)	17,9000	-0,56%	18,0000	18,2500	17,9000	991	17 836	13:54
Reklama
PEKAO (PEO)	184,4500	1,07%	183,3500	185,4000	182,4500	407 449	74 834 094	15:16	Reklama
PEPCO (PCO)	21,6400	-0,05%	21,6500	22,1200	21,4600	1 097 490	23 842 290	15:17
PEPEES (PPS)	0,9200	9,52%	0,8400	0,9200	0,8400	164 119	144 350	15:12
PGE	11,1700	-3,37%	11,5600	11,6100	11,0350	4 495 396	50 591 255	15:17
PGFGROUP (PGV)	#0,4720	-29,97%	-	-	-	-	-	15:04
PHARMENA (PHR)	3,3900	-0,29%	3,4000	3,4000	3,1200	4 478	14 261	11:13
PHN	9,9600	-0,20%	10,1000	10,1000	9,9600	419	4 179	15:10
PHOTON (PEN)	3,2600	-0,31%	3,3000	3,3300	3,2400	10 253	33 750	11:21
PKNORLEN (PKN)	83,5900	1,35%	82,4800	83,7700	82,1900	1 955 322	162 612 546	15:17
PKOBP (PKO)	75,6600	1,91%	74,7000	75,8200	74,4000	2 302 631	173 129 574	15:17
PKPCARGO (PKP)	15,7700	-0,19%	15,8000	15,8900	15,5000	54 343	851 248	15:10
PLAYWAY (PLW)	318,5000	-0,47%	320,0000	321,0000	318,0000	1 522	485 553	15:06
PLAZACNTR (PLZ)	2,5300	0,40%	2,5000	2,5400	2,4900	4 595	11 545	14:06
PMPG (PGM)	2,4600	2,50%	2,5200	2,5200	2,4600	2 546	6 370	13:07
POLENERGIA (PEP)	59,4000	0,00%	60,2000	60,4000	59,4000	1 397	83 701	15:17
POLICE (PCE)	9,1800	0,00%	9,1800	9,2000	9,1800	515	4 728	11:26
POLIMEXMS (PXM)	4,6500	-0,43%	4,7100	4,7650	4,6000	175 925	822 017	15:17
POLTREG (PTG)	32,3000	-0,62%	32,2000	32,3000	31,2000	225	7 265	13:38
POLWAX (PWX)	1,3500	-1,46%	1,3700	1,3700	1,3500	557	754	10:53
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:26
PRIMAMODA (PMA)	#0,8100	-3,57%	-	-	-	-	-	15:00
PROCHEM (PRM)	21,7000	-1,36%	21,0000	21,7000	21,0000	841	17 956	11:42
PROJPRZEM (PJP)	16,2000	-1,82%	16,5000	16,5000	16,2000	303	4 999	12:46
PROTEKTOR (PRT)	1,2500	-27,95%	1,2600	1,2600	1,2500	199 981	250 985	15:17
PTWP (PTW)	98,5000	0,00%	98,5000	99,0000	97,0000	539	53 198	15:14
PULAWY (ZAP)	52,4000	0,00%	51,2000	52,6000	50,8000	90	4 631	13:41
PURE (PUR)	4,6640	-6,53%	4,9900	5,0550	4,5800	63 542	299 457	15:12
PZU	63,0400	1,42%	62,5400	63,1200	61,7800	541 951	33 905 282	15:17
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	15:00
QUERCUS (QRS)	10,1500	-3,33%	10,4500	10,4500	10,0500	6 058	61 983	15:06
RAEN (RAE)	0,3320	-1,92%	0,3305	0,3475	0,3305	29 662	9 841	14:49
RAFAKO (RFK)	0,1996	-0,94%	0,1984	0,2020	0,1970	1 551 366	308 029	15:15
RAFAMET (RAF)	71,5000	0,00%	73,0000	73,0000	70,0000	1 065	75 714	15:06
RAINBOW (RBW)	136,8000	1,86%	135,0000	137,5000	134,3000	56 091	7 653 876	15:16
RANKPROGR (RNK)	3,9400	0,00%	3,9450	4,0700	3,9400	19 938	78 720	14:52
RAWLPLUG (RWL)	16,6000	0,00%	16,6000	16,6000	16,6000	62	1 029	10:07
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
REINHOLD (RHD)	0,0700	27,27%	0,0700	0,0700	0,0700	5 100	357	13:00
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	40	43	09:00
RELPOL (RLP)	5,1200	0,00%	5,1200	5,1200	5,1200	20	102	11:31
REMAK (RMK)	13,7000	-0,36%	13,7500	13,7500	13,2500	109	1 448	14:18
RENDER (RND)	118,0000	0,00%	118,0000	118,0000	116,0000	5 332	625 408	15:15
ROPCZYCE (RPC)	27,5000	-2,14%	28,2000	28,2000	27,3000	3 030	84 199	14:37
RYVU (RVU)	31,7500	-2,01%	32,5000	32,5000	31,0500	49 188	1 563 551	15:16
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,7000	0,44%	22,6000	22,8000	22,6000	428	9 715	12:00
SANPL (SPL)	494,8000	1,60%	488,0000	497,4000	488,0000	20 712	10 205 009	15:16
SANTANDER (SAN)	30,3000	2,71%	29,9050	30,5900	29,9050	3 742	113 173	14:42
SANWIL (SNW)	1,3150	1,94%	1,2750	1,3150	1,2750	4 585	5 984	15:00
SCPFL (SCP)	149,6000	0,13%	149,2000	149,6000	147,0000	888	132 304	15:15
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	976	29 280	14:08
SEKO (SEK)	8,5600	-1,38%	8,6600	8,6600	8,4800	2 901	24 772	14:59
SELENAFM (SEL)	36,4000	-0,55%	36,6000	36,6000	36,4000	329	12 014	15:03
SELVITA (SLV)	28,9000	-2,03%	30,0000	30,3000	28,8000	20 412	603 337	15:07
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4880	1,04%	0,4950	0,5080	0,4820	90 856	45 227	15:08
SHOPER (SHO)	50,0000	0,81%	50,0000	50,0000	49,6000	12 450	622 404	14:43
SILVAIR-REGS (SVRS)	5,6500	-3,42%	5,5500	5,6500	5,4000	4 078	22 456	13:41
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7140	-0,81%	1,7280	1,7280	1,7140	4 459	7 696	14:44
SKARBIEC (SKH)	27,0000	0,00%	27,0000	27,1000	26,5000	2 016	54 392	15:08
SKYLINE (SKL)	1,5200	-3,80%	1,5200	1,5200	1,5200	700	1 064	09:00
SNIEZKA (SKA)	82,4000	-0,48%	82,8000	82,8000	82,0000	112	9 231	14:02
SOHODEV (SHD)	0,3800	2,70%	0,3800	0,3800	0,3800	11 123	4 227	15:00
SONEL (SON)	15,1000	-5,03%	15,9000	15,9500	14,7000	2 682	41 015	15:13
SOPHARMA (SPH)	14,9000	-0,67%	14,9500	15,2000	14,9000	480	7 295	12:35
SPYROSOFT (SPR)	582,0000	1,75%	580,0000	582,0000	572,0000	79	45 502	15:04
STALEXP (STX)	3,0800	0,49%	3,0650	3,0950	3,0650	19 401	59 575	15:03
STALPROD (STP)	244,0000	1,67%	242,0000	246,0000	239,0000	306	74 251	12:06
Reklama
STALPROFI (STF)	8,7000	0,93%	8,6200	8,7000	8,6000	629	5 444	15:13	Reklama
STAPORKOW (ZUK)	3,3600	-0,59%	3,3600	3,3600	3,3600	391	1 314	13:51
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	15:00
SUNEX (SNX)	6,9600	-0,57%	7,0100	7,0400	6,9300	4 887	34 105	14:07
SYGNITY (SGN)	111,5000	0,00%	111,5000	114,0000	111,5000	2 847	321 645	15:13
SYNEKTIK (SNT)	202,6000	5,47%	193,7000	203,2000	192,6000	62 773	12 515 279	15:17
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	53	1 092	10:41
TARCZYNSKI (TAR)	121,0000	-3,97%	125,5000	125,5000	119,5000	286	34 624	14:49
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3480	-1,70%	8,4920	8,5300	8,2600	1 361 512	11 382 829	15:16
TBULL (TBL)	4,2600	7,58%	3,9400	4,2600	3,9400	1 801	7 672	15:00
TENDERHUT (THG)	5,8600	0,00%	6,0000	6,0000	5,8600	55	324	14:45
TERMOREX (TRR)	0,7200	-0,69%	0,7200	0,7200	0,7200	50	36	11:04
TESGAS (TSG)	2,3500	-2,08%	2,4000	2,4000	2,3500	12	28	13:25
TEXT (TXT)	58,2500	-1,02%	58,9500	59,5000	57,6500	28 677	1 675 576	15:15
TORPOL (TOR)	37,6500	-0,79%	38,0500	38,4000	37,5500	7 356	278 103	15:17
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:00
TOYA (TOA)	8,6500	0,58%	8,6500	8,7200	8,5700	15 276	131 599	15:07
TRAKCJA (TRK)	2,2000	0,00%	2,2000	2,2200	2,1750	30 422	66 505	15:07
TRANSPOL (TRN)	4,2100	0,00%	4,2900	4,2900	4,2100	2 359	9 962	13:10
TRITON (TRI)	(3,2000)	-	-	-	-	-	-	15:00
TSGAMES (TEN)	86,2000	1,41%	85,4000	86,4000	84,6000	11 300	966 362	15:17
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,3000	2,73%	11,0500	11,3000	11,0000	2 328	25 857	15:05
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	10,7000	0,47%	10,6500	10,7000	10,4500	3 144	33 500	14:06
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,9600	6,70%	7,6200	8,0800	7,6000	17 664	137 922	15:11
UNIMOT (UNT)	143,4000	0,28%	143,0000	143,8000	142,0000	510	72 816	15:11
URTESTE (URT)	46,0000	-8,00%	51,0000	52,0000	45,8000	2 566	118 463	15:13
VERCOM (VRC)	121,0000	0,00%	121,4000	121,4000	119,0000	1 850	222 881	15:07
VIGOPHOTN (VGO)	518,0000	2,37%	510,0000	518,0000	508,0000	97	49 904	15:17
VINDEXUS (VIN)	11,1500	0,00%	11,0500	11,2000	11,0500	4 552	50 790	15:17
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:00
VIVID (VVD)	0,5500	5,36%	0,5220	0,5500	0,5220	20 000	10 774	13:16
VOTUM (VOT)	45,0000	0,00%	45,0000	45,1500	44,7000	14 516	652 707	15:13
VOXEL (VOX)	162,0000	0,62%	161,0000	162,8000	160,0000	3 003	484 093	15:17
VRG	3,7600	-0,53%	3,7800	3,8000	3,7300	8 210	30 984	14:28
WARIMPEX (WXF)	2,6800	0,37%	2,6800	2,6800	2,5900	5 905	15 475	13:16
WASKO (WAS)	1,8000	0,84%	1,8200	1,8200	1,7700	806	1 437	11:11
WAWEL (WWL)	676,0000	1,81%	660,0000	676,0000	650,0000	516	343 822	14:38
WIELTON (WLT)	6,0500	0,00%	6,0500	6,1200	5,9800	66 177	399 682	15:13
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3000	-6,25%	0,3000	0,3000	0,3000	6 500	1 950	15:00
WIRTUALNA (WPL)	82,6000	3,25%	81,3000	84,8000	81,3000	30 097	2 496 554	15:16
WITTCHEN (WTN)	19,1800	-0,42%	19,2600	19,3000	18,7200	6 420	122 339	15:15
XPLUS (XPL)	3,4800	3,88%	3,4500	3,4800	3,3700	3 363	11 580	14:38
XTPL (XTP)	81,8000	0,25%	81,6000	82,0000	80,7000	709	57 588	14:57
XTRADEBDM (XTB)	77,9800	-1,91%	79,3000	79,3000	76,4200	330 100	25 694 412	15:17
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:00
ZABKA (ZAB)	21,6100	-1,28%	21,8900	21,9100	21,4300	562 901	12 138 273	15:17
ZAMET (ZMT)	0,8480	0,95%	0,8500	0,8520	0,8380	30 065	25 423	14:32
ZEPAK (ZEP)	24,4500	5,16%	23,9000	24,7000	22,7000	209 558	5 048 949	15:17
ZREMB (ZRE)	6,8800	-5,36%	7,2400	7,2700	6,7600	35 909	254 659	15:17
ZUE	9,0200	-0,66%	9,0800	9,0800	8,9800	3 961	35 857	15:16

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.