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	106 142,50	0,63%	106 029,72	106 201,73	105 669,62	105 479,27	1 235 677 847	15:10
WIG20	2 887,00	0,88%	2 875,78	2 890,62	2 872,77	2 861,78	1 086 984 681	15:25
WIG30	3 744,47	0,63%	3 745,63	3 751,83	3 730,95	3 721,14	1 185 104 432	15:25
mWIG40	8 037,28	-0,39%	8 067,12	8 088,65	8 018,55	8 069,02	164 437 152	15:10
sWIG80	28 735,17	0,06%	28 734,48	28 796,07	28 630,97	28 716,98	23 482 463	15:10
WIG-BANKI	16 990,58	1,21%	16 911,65	16 990,58	16 852,02	16 786,92	284 049 819	15:10
WIG-BUDOW	8 150,22	-0,29%	8 195,50	8 203,15	8 082,14	8 174,00	27 914 753	15:10
WIG-CHEMIA	9 140,61	-0,03%	9 147,75	9 229,72	9 090,21	9 142,91	1 934 976	15:10
WIG-ENERG	4 427,43	-0,64%	4 468,25	4 477,01	4 411,40	4 456,02	56 403 518	15:10
WIG-INFO	10 345,76	-1,39%	10 519,57	10 519,59	10 288,45	10 491,55	27 230 027	15:10
WIG-MEDIA	7 291,62	0,00%	7 315,83	7 378,19	7 244,95	7 291,57	1 154 898	15:10
WIG-NRCHOM	5 257,45	0,92%	5 211,14	5 278,47	5 180,09	5 209,78	1 908 955	15:10
WIG-PALIWA	9 392,18	1,65%	9 286,30	9 400,77	9 266,42	9 239,65	153 245 417	15:10
WIG-Poland	110 566,34	0,29%	110 566,34	110 566,34	110 566,34	110 247,65	1 160 856 918	11:15
WIG-SPOZYW	3 014,21	-0,75%	3 034,69	3 034,69	2 997,41	3 036,98	613 178	15:10
WIG20lev	579,56	1,94%	574,02	579,92	572,82	568,54	1 034 663 853	15:10
WIG20short	2 911,74	-0,95%	2 926,06	2 929,15	2 910,81	2 939,60	1 034 663 853	15:10
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	254 038 222	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	164 450 042	11:00
mWIG40TR	12 436,94	-0,39%	12 484,48	12 516,43	12 407,95	12 486,05	164 437 152	15:10
mWIG40TRlv	19 688,97	-0,80%	19 840,11	19 941,68	19 596,81	19 847,68	164 437 152	15:10
mWIG40TRsh	2 316,23	0,42%	2 307,44	2 321,58	2 301,54	2 306,55	164 437 152	15:10
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	23 514 775	11:00
sWIG80TR	44 399,63	0,06%	44 398,56	44 493,72	44 238,61	44 371,52	23 482 463	15:10
WIG140	2 059,10	0,64%	2 057,01	2 060,34	2 049,78	2 046,09	1 220 607 865	15:10
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 035 393 793	11:00
WIG20TR	6 203,58	0,98%	6 173,65	6 205,52	6 167,19	6 143,61	1 034 663 853	15:10
WIG20TRlev	5 319,13	1,94%	5 268,29	5 322,42	5 257,31	5 217,94	1 034 663 853	15:10
WIG20TRsht	2 728,42	-0,95%	2 741,84	2 744,73	2 727,55	2 754,59	1 034 663 853	15:10
WIG30TR	7 904,37	0,77%	7 895,67	7 908,73	7 864,72	7 844,04	1 127 554 592	15:10
WIG-CEE	2 427,26	0,39%	2 427,26	2 427,26	2 427,26	2 417,80	462 072	11:15
WIGdiv	2 358,48	0,51%	2 358,35	2 362,77	2 341,19	2 346,44	259 590 807	15:10
WIGdivplus	2 155,57	0,79%	2 152,17	2 155,57	2 143,04	2 138,72	500 897 638	15:10
WIG.GAMES	18 235,94	0,02%	18 281,37	18 447,68	18 116,30	18 232,79	31 848 694	15:10
WIG-GORNIC	4 382,16	0,72%	4 400,50	4 407,70	4 359,92	4 350,71	45 557 147	15:10
WIG-GRY	23 300,77	0,07%	23 508,75	23 668,50	23 235,51	23 284,74	33 291 012	15:10
WIGind	17 385,92	0,15%	17 385,29	17 414,76	17 290,13	17 359,96	10 078 593	15:10
WIG-LEKI	3 335,07	-1,36%	3 392,74	3 411,94	3 326,08	3 381,03	1 094 306	15:10
WIGmed	18 346,57	-0,31%	18 447,69	18 484,81	18 306,83	18 403,99	12 106 140	15:10
WIG-MOTO	8 738,86	0,32%	8 739,99	8 776,99	8 703,25	8 710,65	3 915 868	15:10
WIG.MS-BAS	17 494,82	-0,19%	17 593,37	17 658,81	17 452,79	17 528,56	99 957 501	15:10
WIG.MS-ECM	8 834,30	0,20%	8 839,34	8 894,46	8 821,85	8 816,52	311 614 941	15:10
WIG.MS-FIN	20 331,83	1,51%	20 131,01	20 335,66	20 125,91	20 029,86	383 284 485	15:10
WIG-ODZIEZ	11 140,31	0,63%	11 161,71	11 161,71	10 959,75	11 070,34	66 737 313	15:10
WIGtechTR	18 784,67	-0,74%	18 979,92	18 992,68	18 742,02	18 925,01	74 087 241	15:10
WIG-Ukrain	547,17	-1,08%	547,17	547,17	547,17	553,15	303 715	11:15

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)	200,6000	-1,76%	204,2000	206,0000	199,8000	12 471	2 522 333	15:10
3RGAMES (3RG)	0,8180	0,00%	0,8180	0,8200	0,7900	24 939	20 337	14:40
4MASS (4MS)	4,3000	-0,69%	4,3000	4,3500	4,3000	22 954	99 382	14:59
ABPL (ABE)	99,0000	1,02%	98,4000	99,6000	98,2000	3 464	343 229	15:08
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	13 744	331 018	15:10
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)	4,6100	-1,91%	4,7100	4,7600	4,6000	1 245	5 788	15:05
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)	0,3930	-4,61%	0,4125	0,4230	0,3905	1 430 016	570 749	15:10
ALIOR (ALR)	100,9500	2,01%	98,6800	101,0000	98,6800	275 745	27 644 081	15:10
ALLEGRO (ALE)	34,8050	0,88%	34,7000	35,0600	34,5050	4 135 519	144 297 485	15:10
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)	60,3000	-1,47%	61,2000	61,2000	60,3000	462	27 997	14:22
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:00
AMREST (EAT)	15,8000	0,00%	15,9200	16,0000	15,6800	51 637	814 756	15:08
ANSWEAR (ANR)	28,5000	2,70%	28,2000	28,8000	27,8500	57 018	1 614 182	15:09
APATOR (APT)	21,3000	2,16%	20,9000	21,3000	20,7000	12 272	257 889	15:09
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)	11,3400	0,18%	11,4400	11,4400	11,1200	68 444	774 549	15:05
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)	26,8600	4,03%	25,8200	26,9400	25,8000	142 505	3 784 038	15:09
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)	225,4000	-2,17%	230,4000	231,6000	222,4000	77 908	17 604 178	15:10
ASSECOSEE (ASE)	79,7000	-1,60%	81,6000	82,8000	79,0000	3 056	245 293	15:08
ASTARTA (AST)	51,4000	-0,58%	51,8000	52,0000	50,5000	3 575	183 808	15:09
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)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	3,7600	0,27%	3,7500	3,8100	3,7000	4 627	17 296	14:44
ATREM (ATR)	44,9000	5,90%	42,4000	45,0000	42,2000	27 348	1 204 290	15:10
AUTOPARTN (APR)	20,6500	-0,48%	20,6500	21,0000	20,5500	59 923	1 243 428	15:09
BBIDEV (BBD)	5,2500	-3,67%	5,4500	5,5000	5,2500	2 087	11 130	14:47
BENEFIT (BFT)	3 155,0000	0,16%	3 170,0000	3 180,0000	3 130,0000	1 174	3 705 370	15:08
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)	100,0000	-0,40%	100,4000	101,0000	99,6000	4 489	448 751	14:49
BIOMAXIMA (BMX)	14,5500	-0,68%	14,6000	14,6000	14,3000	2 611	37 563	15:00
BIOMEDLUB (BML)	4,9750	-1,87%	5,0700	5,0700	4,9600	70 189	349 966	15:08
BIOPLANET (BIP)	18,4000	0,00%	18,1000	18,4000	18,1000	11	199	09:30
BIOTON (BIO)	4,1300	-0,72%	4,1600	4,1600	4,1200	4 479	18 518	15:01
BLOOBER (BLO)	29,8000	-0,33%	29,9000	30,2000	29,6500	9 846	295 456	15:08
BNPPPL (BNP)	104,0000	-3,70%	104,0000	105,0000	102,5000	72 628	7 530 960	15:08
BOGDANKA (LWB)	24,3500	-1,42%	24,7000	24,8000	24,0500	15 092	369 026	15:08
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)	541,4000	-0,84%	545,2000	549,4000	535,4000	38 700	20 945 989	15:10
BUMECH (BMC)	8,6300	0,00%	8,6300	8,7400	8,6300	8 987	77 651	15:03
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	6 946	260 848	15:06
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	201,3000	1,00%	199,0500	202,2000	194,7500	135 343	26 892 409	15:09
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	274,0000	0,00%	274,5000	280,0000	273,3000	98 298	27 031 938	15:10
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)	2,3950	5,74%	2,2650	2,3950	2,2650	639 010	1 483 954	15:02
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	15:00
CLNPHARMA (CLN)	23,0000	-2,13%	23,5000	23,8000	22,8500	19 386	449 242	15:08
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)	7,4900	-1,32%	7,5900	7,5900	7,3500	30 685	228 736	15:06
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	491	114 991	15:07
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)	284,0000	-2,24%	290,0000	290,0000	283,0000	1 738	495 781	14:54
CYBERFLKS (CBF)	164,0000	-0,85%	165,0000	165,6000	163,2000	2 187	358 415	15:08
CYFRPLSAT (CPS)	16,8200	-1,92%	17,1750	17,1900	16,7150	377 900	6 359 911	15:08
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:00
DADELO (DAD)	47,0000	-0,84%	46,7000	49,9000	46,3000	13 004	628 436	15:10
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)	83,0000	0,12%	82,9000	83,0000	82,6000	585	48 464	15:02
DECORA (DCR)	74,0000	-0,54%	75,2000	75,2000	71,0000	1 811	132 678	15:03
DEKPOL (DEK)	64,2000	-0,31%	64,2000	64,4000	63,2000	1 178	75 247	14:48
DELKO (DEL)	6,8000	0,00%	6,8000	6,8400	6,7400	1 904	12 917	14:45
DEVELIA (DVL)	7,3700	0,68%	7,3100	7,4900	7,2900	21 900	161 492	15:09
DGA	19,5000	0,00%	19,6000	19,7500	19,1000	970	18 894	14:40
DIAG (DIA)	162,4000	0,28%	161,6000	163,5500	161,0500	7 769	1 261 639	15:06
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)	528,6000	0,80%	524,0000	530,2000	523,4000	259 594	136 538 402	15:10
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	2 164	503 435	15:10
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	1 664	8 530	15:09
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)	47,1000	1,73%	46,3000	47,6000	45,7000	16 722	779 971	15:07
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)	20,3200	-0,88%	20,1400	20,6000	20,1400	318 761	6 482 063	15:09
ENELMED (ENE)	19,5000	-1,02%	19,5000	19,5000	19,5000	2	39	09:00
ENERGA (ENG)	12,6000	0,00%	12,6000	12,7000	12,5400	32 858	414 760	15:09
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)	5,0400	-3,45%	5,2200	5,2200	4,9300	122 178	613 319	15:07
EUROCASH (EUR)	8,4100	0,36%	8,3800	8,4750	8,3300	65 860	552 398	15:08
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	15:10
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	53,1500	1,72%	52,3000	53,4500	52,3000	56 092	2 978 432	15:09
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)	22,6800	-0,35%	22,7600	23,0600	22,5400	74 578	1 694 639	15:10
GRUPRACUJ (GPP)	62,7000	0,32%	63,8000	63,9000	62,0000	21 361	1 333 233	15:10
GTC	4,0900	0,99%	4,0400	4,0900	4,0100	900	3 657	12:37
HANDLOWY (BHW)	111,4000	-1,24%	112,8000	113,2000	111,0000	43 759	4 887 872	15:06
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	1 510	40 753	14:09
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	15 039	293 880	15:08
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	622	16 375	14:54
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,7000	-3,04%	29,7000	29,7000	28,4000	1 375	39 488	15:10
IMMOBILE (GKI)	3,7000	4,82%	3,5000	3,7400	3,4400	52 793	192 141	14:49
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	4	5	13:25
IMS	3,8400	-0,78%	3,8700	3,8700	3,8300	4 854	18 688	15:09
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	5 742	1 815 759	15:10
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	10 820	22 348	13:56
INTERCARS (CAR)	588,0000	0,51%	585,0000	591,0000	585,0000	4 515	2 642 985	15:09
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	22,7900	-0,26%	22,8500	23,1100	22,5500	113 517	2 586 240	15:10
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)	906,0000	0,55%	901,0000	912,5000	901,0000	2 330	2 114 341	15:10
KGHM (KGH)	132,3500	0,72%	131,4000	133,3000	131,4000	319 552	42 383 171	15:10
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)	26,0000	1,56%	25,8000	26,0000	25,6000	1 615	41 632	15:06
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)	836,0000	0,48%	854,0000	860,0000	832,0000	61	51 230	14:47
KRUK (KRU)	405,1000	1,50%	402,5000	407,6000	402,5000	13 439	5 432 512	15:10
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	14 515,0000	0,35%	14 505,0000	14 660,0000	14 355,0000	2 594	37 534 520	15:10	Reklama
LSISOFT (LSI)	23,6000	2,61%	23,0000	23,6000	23,0000	567	13 119	12:36
LUBAWA (LBW)	8,7400	2,22%	8,5500	8,7600	8,5000	189 152	1 635 285	15:09
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	1 026	19 825	13:50
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)	7,3000	0,83%	7,3000	7,3200	7,2400	2 934	21 398	14:55
MAXCOM (MXC)	6,5800	-0,60%	6,6400	6,6400	6,3000	461	2 998	14:00
MBANK (MBK)	797,2000	1,66%	781,0000	799,6000	781,0000	9 949	7 878 098	15:09
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)	28,4000	9,23%	26,4000	28,7000	26,0000	85 486	2 356 017	15:10
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	2 489	118 019	15:09
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)	1,7400	-2,25%	1,6900	1,7400	1,6900	25 371	43 320	15:06
MILLENNIUM (MIL)	14,4600	-1,57%	14,6900	14,7900	14,3700	1 395 735	20 199 725	15:08
MIRACULUM (MIR)	0,8900	-0,89%	0,8980	0,8980	0,8900	1 733	1 556	09:15
MIRBUD (MRB)	14,2600	3,33%	13,8800	14,3300	13,7100	199 752	2 813 897	15:10
MLPGROUP (MLG)	82,4000	-1,20%	84,0000	84,2000	82,4000	217	17 967	14:54
MLSYSTEM (MLS)	17,4000	-0,46%	17,2400	17,4800	17,2400	1 156	20 156	14:38
MOBRUK (MBR)	300,5000	1,86%	297,0000	303,5000	292,0000	6 101	1 821 274	15:08
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,8400	0,00%	31,1000	31,8400	31,1000	2 341	73 741	14:53
MOLECURE (MOC)	5,7000	-4,68%	5,9700	6,0400	5,6800	42 359	247 492	15:10
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	3 305	129 627	15:05
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)	688,0000	0,58%	690,0000	690,0000	682,0000	477	327 148	15:08
NEWAG (NWG)	69,9000	-0,14%	69,9000	70,0000	69,0000	3 318	231 315	15:08
NEXITY (NXG)	1,9000	-3,06%	1,8600	1,9600	1,7400	1 497	2 748	12:12
NOCTILUCA (NCL)	102,5000	-0,49%	103,0000	105,0000	102,0000	2 787	289 298	15:05
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)	9,0600	-1,52%	9,1000	9,1000	9,0600	222	2 014	14:25
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)	94,8000	1,07%	94,0000	95,0000	94,0000	3 820	361 090	14:45
OPTEAM (OPM)	(3,8200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,1620	-0,72%	9,2500	9,3340	9,1040	405 793	3 721 258	15:10
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	3 543	213 042	14:38
PATENTUS (PAT)	3,3700	-5,07%	3,5600	3,5600	3,3600	21 394	72 256	15:07
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)	68,4000	0,00%	68,6000	68,7000	68,1000	3 338	228 215	14:58
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)	190,9000	1,33%	189,4000	191,5000	189,3000	282 478	53 806 127	15:10
Reklama
PEPCO (PCO)	21,2300	-0,09%	21,2500	21,4900	21,0100	529 684	11 219 154	15:10	Reklama
PEPEES (PPS)	0,9900	2,06%	0,9700	0,9900	0,9400	51 415	50 284	15:10
PGE	11,5800	0,52%	11,5200	11,6300	11,4800	3 249 432	37 581 816	15:10
PGFGROUP (PGV)	0,4100	-5,53%	0,4320	0,4320	0,4100	21 961	9 128	15:08
PHARMENA (PHR)	3,4900	-0,29%	3,4900	3,5600	3,4900	1 827	6 410	11:46
PHN	9,8000	-2,00%	10,0000	10,0000	9,8000	2 967	29 224	15:08
PHOTON (PEN)	3,2700	-0,30%	3,3000	3,3400	3,2700	4 050	13 382	15:10
PKNORLEN (PKN)	85,8100	1,62%	84,4400	85,9400	84,4400	1 804 539	153 919 632	15:10
PKOBP (PKO)	78,3800	1,87%	77,0000	78,3800	77,0000	1 825 358	142 302 831	15:10
PKPCARGO (PKP)	15,4300	0,19%	15,5000	15,6000	15,3700	29 247	452 849	15:00
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	947	56 929	15:08
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	3	68	09:00
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)	4,4000	-0,90%	4,4400	4,4900	4,2660	22 861	101 113	15:10
PZU	61,4000	0,66%	61,0000	61,4200	60,5200	1 976 615	120 590 593	15:10
QNATECHNO (QNA)	29,0000	2,47%	28,4000	29,7000	28,4000	1 499	43 997	14:47
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	1 929 668	375 864	15:08
RAFAMET (RAF)	61,5000	-9,56%	67,0000	70,0000	61,0000	6 998	443 549	15:04
RAINBOW (RBW)	131,9000	0,92%	131,0000	132,6000	129,0000	46 879	6 126 899	15:10
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	13 035	402 163	14:36
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)	520,6000	1,48%	514,0000	520,8000	514,0000	27 388	14 194 511	15:09
SANTANDER (SAN)	30,9950	0,31%	30,9000	31,4000	30,9000	804	24 962	13:47
SANWIL (SNW)	(1,3250)	-	-	-	-	-	-	09:00
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	10 001	84 321	15:03
SELENAFM (SEL)	35,9000	0,28%	36,2000	36,2000	35,9000	1 232	44 235	14:35
SELVITA (SLV)	28,7000	-1,03%	29,4000	29,4000	28,5000	24 979	720 065	15:02
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4950	-0,60%	0,4960	0,4960	0,4700	65 520	31 413	12:32
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)	3,0800	0,33%	3,0700	3,1000	3,0600	35 672	110 003	15:01
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	1 582	179 546	15:06
SYNEKTIK (SNT)	198,7000	-0,75%	202,6000	203,0000	197,0000	15 701	3 120 847	15:10
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)	8,6120	-1,98%	8,7860	8,8400	8,5880	1 262 490	10 937 199	15:10
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	87 125	4 790 566	15:09
TORPOL (TOR)	37,1500	-0,54%	37,0000	37,2500	36,9500	3 117	115 326	15:08
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:00
TOYA (TOA)	9,0400	0,44%	9,0300	9,0500	8,9500	43 314	390 068	15:07
TRAKCJA (TRK)	2,1850	-1,35%	2,2200	2,2300	2,1850	23 533	51 754	15:08
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	6 181	518 781	15:09
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	59,0000	77	4 546	14:53
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)	141,8000	0,28%	141,4000	142,0000	141,4000	675	95 672	15:02
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	2 472	295 909	15:08
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)	164,8000	0,49%	164,6000	165,0000	163,6000	5 893	971 996	15:08
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	217 284	1 281 924	15:06
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)	81,8000	0,12%	82,0000	83,4000	81,0000	7 196	589 439	15:08
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)	72,5000	3,57%	70,3200	73,2000	70,3000	541 358	39 119 256	15:10
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:00
ZABKA (ZAB)	21,0300	-2,91%	21,6600	21,8800	20,8800	911 544	19 364 925	15:10
ZAMET (ZMT)	0,8500	0,24%	0,8520	0,8520	0,8400	10 175	8 584	12:29
ZEPAK (ZEP)	24,2000	-2,81%	24,9000	25,0000	24,2000	17 122	420 096	15:10
ZREMB (ZRE)	6,4000	1,59%	6,3000	6,4100	6,2800	34 283	218 579	14:58
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.