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	106 012,48	1,36%	105 147,71	106 386,62	105 147,71	104 587,92	1 320 212 312	15:28
WIG20	2 890,65	1,79%	2 856,18	2 895,08	2 856,08	2 839,82	1 082 806 834	15:43
WIG30	3 754,91	1,75%	3 711,84	3 762,33	3 711,84	3 690,46	1 230 002 580	15:43
mWIG40	8 099,48	1,30%	8 019,74	8 114,24	8 018,78	7 995,25	254 446 332	15:28
sWIG80	28 766,26	0,38%	28 670,93	28 781,26	28 670,93	28 656,25	32 533 075	15:28
WIG-BANKI	16 816,80	2,52%	16 476,72	16 816,80	16 476,72	16 403,31	348 992 264	15:28
WIG-BUDOW	8 169,92	0,83%	8 148,99	8 287,68	8 148,99	8 102,81	20 430 407	15:28
WIG-CHEMIA	9 206,20	0,37%	9 179,66	9 321,50	9 161,48	9 171,89	2 540 035	15:28
WIG-ENERG	4 381,14	1,79%	4 342,82	4 392,57	4 340,16	4 303,96	55 018 118	15:28
WIG-INFO	10 191,93	2,12%	10 028,14	10 210,18	10 021,46	9 980,68	43 259 714	15:28
WIG-MEDIA	7 465,92	1,77%	7 391,87	7 583,32	7 391,87	7 335,90	4 430 134	15:28
WIG-NRCHOM	5 290,84	0,97%	5 251,93	5 290,84	5 240,70	5 240,13	5 255 439	15:28
WIG-PALIWA	9 225,37	0,70%	9 200,28	9 296,24	9 188,09	9 161,14	144 523 947	15:28
WIG-Poland	110 725,62	1,31%	110 652,52	110 725,62	110 652,52	109 298,59	1 308 265 509	15:15
WIG-SPOZYW	3 073,61	0,31%	3 089,82	3 094,72	3 058,36	3 064,17	942 589	15:28
WIG20lev	576,94	2,95%	566,80	582,16	566,76	560,43	1 019 481 319	15:28
WIG20short	2 916,21	-1,45%	2 942,96	2 943,06	2 902,42	2 959,14	1 019 481 319	15:28
GPWB-B1Y3Y	1 261,40	0,04%	1 261,40	1 261,40	1 261,40	1 260,94	-	10:15
GPWB-B1Y4Y	1 266,11	0,05%	1 266,11	1 266,11	1 266,11	1 265,42	-	10:15
GPWB-B1Y5Y	1 271,74	0,05%	1 271,74	1 271,74	1 271,74	1 271,10	-	10:15
GPWB-B3Y5Y	1 284,33	0,06%	1 284,33	1 284,33	1 284,33	1 283,55	-	10:15
GPWB-B5Y	1 277,17	0,12%	1 277,17	1 277,17	1 277,17	1 275,65	-	10:15
GPWB-BWZ	1 268,55	0,04%	1 268,55	1 268,55	1 268,55	1 268,05	-	10:15
INNOVATOR	1 732,01	0,86%	1 732,01	1 732,01	1 732,01	1 717,24	252 915 035	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	254 543 993	11:00
mWIG40TR	12 489,91	1,39%	12 367,17	12 512,67	12 365,47	12 318,77	254 446 332	15:28
mWIG40TRlv	19 870,69	2,77%	19 485,38	19 942,14	19 480,05	19 335,80	254 446 332	15:28
mWIG40TRsh	2 303,63	-1,37%	2 326,90	2 327,23	2 299,32	2 335,51	254 446 332	15:28
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	32 559 332	11:00
sWIG80TR	44 407,87	0,46%	44 260,70	44 431,02	44 260,70	44 206,52	32 533 075	15:28
WIG140	2 056,83	1,39%	2 039,55	2 064,16	2 039,55	2 028,59	1 304 624 183	15:28
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 021 059 338	11:00
WIG20TR	6 186,69	1,48%	6 131,51	6 215,08	6 131,37	6 096,47	1 019 481 319	15:28
WIG20TRlev	5 294,66	2,95%	5 201,55	5 342,56	5 201,32	5 143,06	1 019 481 319	15:28
WIG20TRsht	2 733,01	-1,46%	2 758,11	2 758,18	2 720,09	2 773,38	1 019 481 319	15:28
WIG30TR	7 892,87	1,48%	7 824,44	7 930,87	7 824,44	7 777,53	1 163 041 354	15:28
WIG-CEE	2 458,46	1,08%	2 455,98	2 458,46	2 455,98	2 432,30	536 101	15:15
WIGdiv	2 353,43	0,99%	2 339,65	2 368,71	2 339,65	2 330,41	303 727 040	15:28
WIGdivplus	2 162,49	1,39%	2 142,54	2 172,72	2 142,54	2 132,93	493 658 092	15:28
WIG.GAMES	17 972,96	0,18%	17 973,85	18 134,27	17 920,37	17 939,95	23 589 540	15:28
WIG-GORNIC	4 491,70	0,28%	4 512,28	4 544,70	4 475,70	4 478,96	143 949 878	15:28
WIG-GRY	22 995,25	0,32%	22 950,35	23 227,99	22 825,02	22 923,04	25 709 972	15:28
WIGind	17 282,10	0,65%	17 237,87	17 330,21	17 189,12	17 169,76	21 569 386	15:28
WIG-LEKI	3 421,63	3,16%	3 324,82	3 519,74	3 324,82	3 316,93	35 880 220	15:28
WIGmed	18 521,49	0,51%	18 473,17	18 695,10	18 473,17	18 427,80	50 050 273	15:28
WIG-MOTO	8 732,43	-0,19%	8 784,25	8 839,07	8 714,17	8 748,64	1 593 530	15:28
WIG.MS-BAS	17 552,12	1,26%	17 462,92	17 657,06	17 449,16	17 333,19	192 518 624	15:28
WIG.MS-ECM	8 793,76	1,45%	8 715,53	8 846,49	8 715,53	8 668,49	232 315 408	15:28
WIG.MS-FIN	20 280,00	1,85%	20 030,24	20 280,04	20 021,27	19 911,34	334 002 447	15:28
WIG-ODZIEZ	11 351,33	0,07%	11 411,27	11 585,24	11 329,57	11 343,78	90 539 679	15:28
WIGtechTR	18 855,67	0,69%	18 777,65	18 942,32	18 776,00	18 725,94	90 000 482	15:28
WIG-Ukrain	582,62	1,16%	577,91	582,62	577,91	575,95	305 174	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6400	2,33%	2,5700	2,6500	2,5400	12 221	31 901	15:25	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	1 542	1 218	15:00
11BIT (11B)	210,8000	0,86%	209,0000	212,8000	209,0000	5 296	1 116 282	15:21
3RGAMES (3RG)	0,8240	0,00%	0,8140	0,8320	0,7720	148 257	119 468	15:25
4MASS (4MS)	4,3100	-0,81%	4,3500	4,3500	4,3000	19 780	85 156	14:06
ABPL (ABE)	96,7000	-0,62%	97,3000	97,9000	96,5000	3 043	295 795	15:04
ACAUTOGAZ (ACG)	30,5000	2,01%	29,9000	30,8000	29,6000	4 139	124 504	15:28
ACTION (ACT)	23,1500	0,00%	23,1500	23,2000	22,7000	8 579	196 893	15:24
ADIUVO (ADV)	0,9000	-2,17%	0,9200	0,9360	0,8920	13 691	12 412	14:52
AGORA (AGO)	9,9000	-0,20%	9,9200	9,9800	9,8800	3 306	32 799	15:06
AGROTON (AGT)	4,6400	-3,53%	4,6500	4,9200	4,6300	3 462	16 192	15:20
AIGAMES (ALG)	0,9000	-4,05%	0,9100	0,9560	0,8600	16 112	14 693	15:06
AILLERON (ALL)	20,7000	0,00%	20,7500	20,8500	20,6500	10 621	219 714	14:56
AIRWAY (AWM)	0,4215	-5,07%	0,4595	0,4595	0,4140	961 775	414 773	15:27
ALIOR (ALR)	98,8800	4,68%	94,3800	98,9200	94,1200	938 039	90 457 724	15:28
ALLEGRO (ALE)	34,4450	0,86%	34,1500	34,8000	34,0600	1 536 145	52 854 722	15:28
ALTA (AAT)	2,0800	2,97%	2,0200	2,0800	2,0100	1 955	4 026	15:04
ALTUSTFI (ALI)	2,1900	-3,10%	2,2600	2,2600	2,1900	54	121	13:55
AMBRA (AMB)	21,2500	0,00%	21,1000	21,3000	21,0000	7 286	153 993	15:14
AMICA (AMC)	59,9000	1,70%	59,3000	59,9000	58,6000	2 347	139 105	15:23
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:00
AMREST (EAT)	15,9400	1,14%	15,7600	16,0000	15,7600	40 975	650 573	15:28
ANSWEAR (ANR)	28,0000	0,00%	27,8500	28,4000	27,8500	11 947	334 642	15:23
APATOR (APT)	21,3000	7,79%	19,7600	21,5000	19,6000	40 367	829 392	15:28
APLISENS (APN)	18,6000	-0,80%	18,7500	19,0000	18,6000	309	5 839	14:18
APSENERGY (APE)	2,8700	-5,90%	3,0600	3,1100	2,8000	28 913	85 790	15:18
ARCHICOM (ARH)	44,3000	3,02%	43,5000	44,3000	43,5000	674	29 373	13:01
ARCTIC (ATC)	10,9600	-0,72%	11,0600	11,1600	10,9400	98 928	1 090 240	15:28
ARLEN (ARL)	36,8000	1,39%	36,2500	36,8850	36,2500	35 304	1 291 512	15:25
ARTIFEX (ART)	15,3200	-0,78%	15,4800	15,5600	15,3200	2 176	33 514	15:26
ASBIS (ASB)	25,8800	3,52%	25,0000	25,9000	25,0000	149 411	3 825 861	15:28
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:48
ASSECOBS (ABS)	86,6000	-1,37%	86,8000	86,8000	86,0000	661	57 143	15:26
ASSECOPOL (ACP)	220,4000	4,45%	212,2000	220,8000	212,2000	142 945	31 127 323	15:28
ASSECOSEE (ASE)	80,5000	2,03%	78,9000	80,8000	78,2000	7 135	565 810	15:27
ASTARTA (AST)	56,2000	0,18%	57,2000	58,0000	56,2000	2 166	122 657	15:12
ATAL (1AT)	64,0000	-0,62%	64,1000	64,4000	63,9000	3 692	236 563	15:28
ATENDE (ATD)	3,2000	-1,84%	3,2600	3,2600	3,2000	20 620	66 401	15:25
ATLANTAPL (ATP)	15,8000	0,00%	15,9000	16,1500	15,8000	866	13 738	13:45
ATLANTIS (ATS)	2,2400	0,00%	2,2400	2,2400	2,1200	102	222	12:05
ATMGRUPA (ATG)	3,8000	-0,26%	3,8200	3,8200	3,7800	36 327	138 371	15:28
ATREM (ATR)	37,8000	1,34%	37,5000	37,8000	36,6000	8 582	321 502	15:28
AUTOPARTN (APR)	20,5000	1,23%	20,3000	20,9000	20,3000	54 298	1 118 467	15:28
BBIDEV (BBD)	5,2500	-3,67%	5,2500	5,4500	5,2500	1 852	9 728	14:06
BENEFIT (BFT)	3 145,0000	0,00%	3 165,0000	3 200,0000	3 135,0000	937	2 969 930	15:28
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,6400	0,00%	4,6400	4,7200	4,6400	700	3 252	15:26
BIGCHEESE (BCS)	12,9200	-0,31%	12,9600	12,9800	12,5800	788	10 055	14:28
BIOCELTIX (BCX)	102,2000	0,00%	102,8000	103,0000	100,0000	6 271	634 852	15:17
BIOMAXIMA (BMX)	14,5500	1,75%	14,4500	14,7500	14,3500	8 763	128 239	15:27
BIOMEDLUB (BML)	5,2100	0,97%	5,1600	5,2500	5,1600	91 269	477 588	15:24
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1500	0,00%	4,1200	4,1500	4,1200	7 453	30 866	15:22
BLOOBER (BLO)	29,0000	1,40%	28,6000	29,0000	28,5000	8 684	250 187	15:25
BNPPPL (BNP)	108,0000	0,00%	110,0000	110,0000	106,0000	2 183	235 649	14:56
BOGDANKA (LWB)	25,2000	1,61%	24,8500	25,5500	24,6500	120 050	3 017 824	15:28
BOOMBIT (BBT)	6,8200	-0,87%	6,8200	6,8200	6,8200	2 544	17 350	13:33
BORYSZEW (BRS)	6,2200	7,24%	6,0000	6,2400	5,9000	208 412	1 268 951	15:25
BOS	10,2600	0,79%	10,1800	10,3000	10,1400	5 706	58 260	15:05
BOWIM (BOW)	4,4900	-4,87%	4,7600	4,7600	4,3500	53 130	238 753	15:26
BRAND24 (B24)	55,0000	-1,43%	55,0000	55,0000	54,0000	459	24 908	12:35
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:00
BUDIMEX (BDX)	544,8000	0,89%	540,0000	560,0000	540,0000	27 883	15 307 162	15:28
BUMECH (BMC)	8,8600	4,36%	8,4800	9,0200	8,3900	28 386	248 134	15:26
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	5 013	1 153	15:00
CAPITEA (CAP)	0,4670	0,11%	0,4580	0,4670	0,4570	52 807	24 454	14:38
CAPTORTX (CTX)	36,0000	2,86%	35,4000	37,0000	35,0000	15 150	542 994	15:23
CASPAR (CSR)	5,6500	-2,59%	5,6000	5,8000	5,4500	42	233	09:33
CAVATINA (CAV)	16,3000	-0,31%	16,3500	16,3500	16,3000	2 139	34 916	12:09
CCC	201,9000	0,20%	202,5000	208,6000	201,5000	201 058	41 314 257	15:28
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	270,6000	0,30%	267,7000	273,8000	267,6000	76 502	20 698 187	15:28
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	09:58
CELTIC (CPD)	4,9000	-3,54%	5,0000	5,0000	4,8000	12 456	60 540	15:08
CEZ	211,0000	1,74%	210,8000	211,0000	210,8000	52	10 970	09:53
CFI	0,1600	-5,88%	0,1600	0,1600	0,1600	29 000	4 640	15:02
CIGAMES (CIG)	2,2150	-0,23%	2,2000	2,2350	2,2000	67 026	148 709	15:26
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	15:00
CLNPHARMA (CLN)	24,0000	6,67%	22,5000	25,3000	22,4000	1 556 324	35 241 652	15:27
CLOUD (CLD)	48,9000	0,20%	48,8000	48,9000	48,8000	4	195	09:41
COALENERG (CLE)	1,8000	-0,28%	1,8400	1,8400	1,7850	13 045	23 606	15:25
COGNOR (COG)	7,5000	0,20%	7,4800	7,5000	7,3300	11 238	83 776	15:10
COLUMBUS (CLC)	7,0700	0,00%	7,1500	7,2300	6,9800	54 429	385 239	15:20
COMP (CMP)	234,0000	-2,09%	240,0000	240,0000	234,0000	1 588	376 020	15:22
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0800	0,93%	1,0700	1,1200	1,0100	132 329	145 251	15:07
CORMAY (CRM)	0,5100	-1,92%	0,5220	0,5240	0,5100	1 529	795	15:16
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	460,0000	3,60%	442,0000	460,0000	442,0000	223	100 229	15:08
CREOTECH (CRI)	291,5000	-0,85%	294,0000	295,0000	289,5000	2 142	624 479	15:25
CYBERFLKS (CBF)	164,8000	1,23%	164,4000	166,6000	164,0000	2 164	358 854	15:27
CYFRPLSAT (CPS)	17,6450	-0,31%	17,7000	17,9400	17,6000	384 377	6 827 317	15:28
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:00
DADELO (DAD)	45,1000	4,88%	43,8000	46,0000	43,4000	11 418	511 136	15:28
DATAWALK (DAT)	125,7400	1,40%	126,4800	129,0000	122,5200	16 376	2 059 695	15:22
DBENERGY (DBE)	12,7000	0,40%	12,6500	12,7000	12,6500	22	278	14:23
DEBICA (DBC)	83,3000	0,00%	83,4000	83,4000	82,7000	1 145	95 151	15:27
DECORA (DCR)	76,8000	0,26%	76,6000	77,6000	75,8000	581	44 632	15:27
DEKPOL (DEK)	62,0000	2,99%	61,2000	63,0000	61,0000	3 756	232 622	14:52
DELKO (DEL)	6,7400	0,30%	6,6800	6,7400	6,6800	4 211	28 180	14:55
DEVELIA (DVL)	7,5500	1,75%	7,4800	7,6000	7,4400	252 548	1 892 555	15:28
DGA	18,4000	8,24%	17,5000	18,4000	17,4000	1 717	30 397	14:28
DIAG (DIA)	165,6500	-0,30%	166,6500	166,8000	164,0000	16 989	2 811 401	15:27
DIGITANET (DIG)	82,8000	-0,72%	83,4000	83,4000	82,0000	1 304	107 943	15:15
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	12:52
DINOPL (DNP)	518,8000	2,57%	510,0000	521,0000	509,6000	299 305	154 764 349	15:28
DMGROUP (DMG)	3,7700	1,62%	3,6600	3,8900	3,6600	11 098	42 232	13:39
DOMDEV (DOM)	237,5000	1,06%	236,5000	238,0000	235,5000	1 655	392 237	15:25
DRAGOENT (DGE)	21,7000	0,93%	21,6000	21,7000	21,6000	201	4 351	14:57
ECBSA (ECB)	31,5000	0,00%	31,5500	32,1000	31,2000	2 697	85 606	14:50
ECHO (ECH)	5,0600	2,43%	4,8600	5,0800	4,8600	97 578	491 326	15:27
EDINVEST (EDI)	5,8000	0,69%	5,7400	5,8000	5,7400	475	2 738	15:17
EFEKT (EFK)	5,3500	-2,73%	5,3500	5,3500	5,3500	1 459	7 806	15:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	48,0500	1,48%	47,2000	48,3500	47,0000	9 418	448 477	15:26
ELKOP (EKP)	2,5700	0,00%	2,5600	2,5700	2,5100	1 862	4 705	12:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:00
ENEA (ENA)	20,6000	3,00%	20,2400	20,6400	20,1400	226 471	4 629 444	15:26
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,1400	1,00%	12,0000	12,1800	12,0000	19 661	238 379	15:12
ENERGOINS (ENI)	2,1200	1,92%	2,0500	2,1300	2,0500	8 011	16 723	14:41
ENTER (ENT)	56,6000	-1,57%	57,5000	57,8000	56,5000	5 805	329 770	15:26
EQUNICO (EQU)	0,7980	5,00%	0,7900	0,8080	0,7900	2 285	1 808	14:44
ERBUD (ERB)	34,3000	0,29%	34,3500	34,5500	33,7000	3 638	123 945	14:40
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,28%	35,7000	35,7000	35,7000	1 627	58 084	14:57
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2400	1,16%	5,1800	5,3800	5,0600	55 792	291 587	15:28
EUROCASH (EUR)	8,5350	1,37%	8,3750	8,5700	8,3750	74 582	635 800	15:20
EUROHOLD (EHG)	2,3600	1,72%	2,3200	2,3600	2,3200	563	1 319	13:22
EUROTEL (ETL)	23,2000	2,65%	22,6000	23,3000	21,9000	8 476	193 824	15:17
FABRITY (FAB)	26,8000	-4,29%	27,9000	27,9000	26,6000	4 316	116 227	14:34
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
FEERUM (FEE)	11,5000	0,44%	11,4500	11,5000	11,4500	195	2 242	11:25
FERRO (FRO)	37,3000	0,81%	37,1000	37,7000	37,1000	7 263	271 268	14:49
FMG	124,5000	-2,35%	128,0000	130,0000	121,0000	563	69 842	14:40
FON	#0,9040	-8,69%	-	-	-	-	-	13:54
FORTE SA (FTE)	31,2000	7,96%	29,2000	31,2000	29,0000	14 518	440 028	15:13
Reklama
GAMEOPS (GOP)	17,9800	10,58%	16,5400	18,3400	16,3600	16 522	289 146	15:27	Reklama
GAMFACTOR (GIF)	7,3600	-0,81%	7,6000	7,6000	7,2200	10 268	75 502	15:13
GENOMTEC (GMT)	7,0000	-0,28%	7,0400	7,0400	6,8100	4 651	32 582	14:25
GETIN (GTN)	0,8460	-0,47%	0,8420	0,8520	0,8390	4 103 583	3 469 242	15:26
GIGROUP (GIG)	2,1300	2,40%	2,1400	2,1400	2,1300	1 396	2 987	09:24
GOBARTO (GOB)	25,8000	0,00%	25,1000	25,8000	25,0000	630	15 779	13:41
GPW	51,8500	2,27%	51,0000	52,0000	51,0000	172 477	8 886 929	15:28
GREENX (GRX)	1,7310	0,23%	1,7460	1,7460	1,7210	110 496	191 359	15:18
GRENEVIA (GEA)	2,5850	-0,39%	2,5800	2,5850	2,5500	18 274	47 013	13:58
GRODNO (GRN)	10,1000	-1,94%	10,1000	10,2500	10,0000	3 526	35 488	15:15
GRUPAAZOTY (ATT)	23,1600	0,87%	22,9600	23,4600	22,9000	82 387	1 906 792	15:28
GRUPRACUJ (GPP)	62,0000	-0,80%	62,5000	63,2000	61,7000	48 220	3 035 095	15:28
GTC	4,0300	-3,82%	4,1700	4,1800	4,0200	4 590	18 602	14:45
HANDLOWY (BHW)	122,6000	1,16%	121,2000	122,8000	120,6000	100 446	12 253 511	15:28
HARPER (HRP)	6,0000	1,35%	5,9200	6,0000	5,8000	6 473	37 965	15:28
HELIO (HEL)	26,9000	-1,10%	27,2000	27,2000	26,5000	4 304	115 882	15:22
HERKULES (HRS)	1,1600	1,75%	1,1400	1,2400	1,1050	124 474	148 980	15:18
HUUUGE-S144 (HUGE)	18,3200	0,44%	18,2400	18,5000	18,2400	12 331	226 681	15:21
HYDROTOR (HDR)	21,4000	1,42%	21,3000	21,4000	21,1000	541	11 532	13:29
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1 967	539	15:00
IBSM (IBS)	76,0000	0,00%	73,0000	76,2000	73,0000	27	1 977	11:40
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,6000	0,38%	26,5000	27,0000	25,9000	2 473	65 558	14:56
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,3000	1,68%	29,8000	30,6000	29,0000	1 773	53 069	15:25
IMMOBILE (GKI)	3,1000	-4,91%	3,1000	3,2600	3,1000	28 461	89 558	14:42
IMPERIO (IMP)	1,1800	2,61%	1,1400	1,2000	1,1400	32 943	39 355	15:21
IMS	3,8700	-0,26%	3,8800	3,9100	3,8500	4 334	16 708	15:19
INC	1,8200	0,00%	1,8650	1,9000	1,8000	41 342	75 993	14:58
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	312,0000	0,00%	310,0000	313,5000	310,0000	5 809	1 811 931	15:28
INPRO (INP)	7,1500	-1,38%	7,2500	7,2500	7,1500	1 326	9 487	14:58
INSTALKRK (INK)	40,3000	-0,25%	40,3000	40,3000	40,2000	139	5 598	12:57
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,0700	-5,91%	2,1500	2,2000	2,0700	11 274	24 087	14:49
INTERCARS (CAR)	589,0000	-0,67%	594,0000	599,0000	588,0000	577	342 023	15:13
INTERSPPL (IPO)	0,3730	-1,32%	0,3850	0,3950	0,3730	7 676	2 967	12:04
INTROL (INL)	7,1000	0,00%	7,1000	7,1000	7,1000	583	4 139	13:33
IPOPEMA (IPE)	2,6800	0,00%	2,6800	2,7000	2,6800	3 161	8 475	11:24
IZOBLOK (IZB)	29,0000	5,07%	28,4000	29,0000	28,4000	1 100	31 840	15:00
IZOLACJA (IZO)	3,9000	1,83%	3,9000	3,9000	3,9000	10	39	09:00
IZOSTAL (IZS)	2,6400	0,38%	2,6300	2,6800	2,6300	54 519	144 253	15:05
JRH	4,5800	-0,43%	4,6100	4,6400	4,5000	5 097	23 157	15:12
JSW	24,1800	10,11%	22,0000	24,6000	22,0000	1 587 867	37 486 868	15:28
JWWINVEST (JWW)	2,9700	-0,34%	2,9600	2,9700	2,9600	305	904	15:12
KCI	0,8600	0,00%	0,8600	0,8700	0,8480	12 540	10 849	14:09
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:00
KERNEL (KER)	17,0000	-0,47%	17,2200	17,4000	17,0000	4 143	70 852	15:21
KETY (KTY)	906,0000	0,78%	900,5000	927,0000	900,5000	11 757	10 735 487	15:28
KGHM (KGH)	135,4500	-0,40%	136,0000	137,7500	134,6000	757 610	103 512 615	15:28
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	944	13 593	14:54
KINOPOL (KPL)	16,5000	-1,49%	16,6000	16,6000	16,4000	17 280	285 039	15:28
KOGENERA (KGN)	56,7000	-0,35%	56,9000	56,9000	56,3000	1 093	61 733	14:48
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:54
KOMPUTRON (KOM)	5,9600	2,05%	5,8000	5,9800	5,5400	19 419	110 804	15:13
KPPD (KPD)	28,4000	4,41%	28,4000	28,4000	28,4000	270	7 668	12:37
KRAKCHEM (KCH)	0,9300	-3,73%	0,9440	0,9440	0,9300	212	199	15:20
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	828,0000	0,98%	862,0000	862,0000	824,0000	24	20 042	15:13
KRUK (KRU)	409,1000	1,24%	404,9000	413,4000	404,8000	19 864	8 144 096	15:28
KRVITAMIN (KVT)	9,8400	-0,40%	9,8800	9,9000	9,7200	7 798	76 055	15:28
KSGAGRO (KSG)	2,7300	-3,53%	2,8300	2,8300	2,7100	20 298	55 872	15:21
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8300	1,80%	2,8100	2,8400	2,7700	469	1 318	14:49
LENTEX (LTX)	7,3800	-0,27%	7,4600	7,4600	7,3800	3 638	26 849	14:43
LESS (LES)	0,2550	0,39%	0,2490	0,2560	0,2490	3 978	1 014	14:14
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	68	97	11:01
Reklama
LOKUM (LKD)	21,5000	-0,46%	21,8000	21,8000	19,8500	2 038	42 883	14:43	Reklama
LPP	14 960,0000	-0,10%	14 950,0000	15 250,0000	14 915,0000	3 064	46 251 950	15:28
LSISOFT (LSI)	23,0000	0,88%	22,8000	23,0000	22,8000	21	483	09:17
LUBAWA (LBW)	8,5500	1,06%	8,4400	8,6500	8,4150	285 940	2 443 627	15:26
MABION (MAB)	9,9000	0,30%	9,8900	9,9700	9,8000	9 517	94 393	14:55
MAKARONPL (MAK)	19,8400	-0,80%	20,0000	20,0000	19,6200	6 253	123 791	15:27
MANGATA (MGT)	72,2000	0,28%	74,2000	74,2000	70,0000	68	4 820	11:50
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:00
MARVIPOL (MVP)	7,7600	-1,27%	7,8600	7,8600	7,2200	225 832	1 738 766	14:56
MAXCOM (MXC)	6,9200	3,28%	6,5000	6,9400	6,0800	8 473	54 726	15:03
MBANK (MBK)	803,0000	2,03%	785,0000	807,4000	785,0000	23 906	19 159 898	15:28
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	27,6000	1,85%	27,1000	27,7000	27,1000	8 743	239 952	15:09
MDIENERGIA (MDI)	1,2200	1,24%	1,2100	1,2450	1,2050	705	853	14:11
MEDICALG (MDG)	25,0000	1,01%	24,9000	25,1000	24,8000	5 796	144 750	15:26
MEDINICE (ICE)	7,7200	-0,90%	7,7100	7,9500	7,5300	4 240	33 052	12:13
MEGARON (MEG)	7,0000	0,00%	7,0000	7,0000	7,0000	5	35	15:00
MENNICA (MNC)	28,6000	0,00%	28,8000	29,1000	28,5000	4 500	130 119	15:19
MERCATOR (MRC)	46,9000	0,64%	46,6000	47,6000	46,1000	12 089	567 893	15:28
MERCOR (MCR)	24,6000	0,00%	24,6000	24,6000	24,5000	122	2 989	15:16
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	30	108	09:08
MFO	36,5000	-0,54%	36,8000	36,8000	36,1000	335	12 158	15:17
MILKILAND (MLK)	1,7800	-1,11%	1,8000	1,8000	1,7200	18 943	33 778	14:24
MILLENNIUM (MIL)	15,0000	4,68%	14,3300	15,0500	14,3300	1 159 232	17 196 667	15:27
MIRACULUM (MIR)	0,8620	-3,15%	0,8900	0,8900	0,8620	1 754	1 560	12:11
MIRBUD (MRB)	13,7500	3,07%	13,5000	13,7900	13,3500	94 960	1 298 857	15:28
MLPGROUP (MLG)	84,6000	0,24%	84,2000	84,6000	82,0000	645	53 787	14:15
MLSYSTEM (MLS)	17,4600	-1,91%	17,7600	17,8000	17,3600	9 994	175 263	15:18
MOBRUK (MBR)	293,0000	0,69%	294,5000	300,5000	291,0000	8 301	2 461 609	15:25
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	209	303	09:58
MOL	31,7000	1,28%	31,0000	31,9800	31,0000	5 668	180 147	13:23
MOLECURE (MOC)	5,9600	-0,33%	5,9800	6,4200	5,9400	178 960	1 094 069	15:26
MONNARI (MON)	4,7200	-1,26%	4,7700	4,7700	4,7100	6 361	30 149	14:55
MOSTALPLC (MSP)	15,3000	-1,29%	15,5000	15,5000	15,3000	557	8 535	14:41
MOSTALWAR (MSW)	7,9000	0,00%	7,8200	7,9400	7,7600	557	4 357	14:36
MOSTALZAB (MSZ)	5,7300	-1,04%	5,7900	5,7900	5,7200	19 507	112 235	15:19
MOVIEGAME (MOV)	15,0000	-0,66%	15,1000	15,1800	14,9800	470	7 099	14:41
MURAPOL (MUR)	39,1000	0,26%	39,2500	39,2500	39,0000	4 526	176 883	15:26
MUZA (MZA)	13,8000	6,15%	13,3500	13,8000	13,3500	999	13 507	14:03
MWTRADE (MWT)	(3,4600)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,7350	-0,18%	2,7200	2,7450	2,6000	9 732	26 164	15:16
NEUCA (NEU)	688,0000	-0,15%	694,0000	695,0000	686,0000	537	370 492	15:22
NEWAG (NWG)	70,0000	-0,71%	70,5000	71,0000	69,5000	5 960	417 285	15:22
NEXITY (NXG)	1,8000	-0,55%	1,9000	1,9400	1,8000	61	116	11:55
NOCTILUCA (NCL)	99,2000	-1,29%	100,5000	100,5000	98,0000	609	60 442	15:16
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	09:18
NOVAVISGR (NVG)	1,2300	-3,91%	1,2500	1,2760	1,1900	226 499	279 694	15:23
NOVITA (NVT)	95,8000	1,27%	95,0000	96,0000	94,0000	68	6 424	13:08
NTCAPITAL (NTC)	0,6200	-3,13%	0,6380	0,6400	0,6160	4 900	3 039	15:21
NTTSYSTEM (NTT)	10,0000	-0,99%	10,1500	10,1500	10,0000	4 761	47 619	15:25
ODLEWNIE (ODL)	9,2000	0,00%	9,0600	9,2000	9,0400	234	2 129	15:13
ONDE (OND)	10,2800	0,78%	10,2000	10,3600	10,0800	19 502	199 743	15:16
ONESANO (ONO)	0,9040	-3,83%	0,9180	0,9400	0,9000	9 166	8 282	14:11
OPONEO.PL (OPN)	93,8000	0,64%	93,6000	94,6000	92,6000	500	46 905	15:17
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	414	1 581	15:03
ORANGEPL (OPL)	9,4200	1,79%	9,1880	9,5000	9,1880	1 056 182	9 930 755	15:27
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,8000	0,52%	38,8000	38,8000	38,8000	16	621	15:00
OTLOG (OTS)	15,2400	-2,93%	15,6000	15,6600	15,0600	740	11 234	15:02
OTMUCHOW (OTM)	5,2800	-0,38%	5,3000	5,3000	5,1000	1 912	10 094	15:16
PAMAPOL (PMP)	2,6200	0,00%	2,6200	2,6200	2,6200	4	10	09:02
PANOVA (NVA)	15,7500	0,00%	15,7500	15,9000	15,7500	209	3 299	12:12
PASSUS (PAS)	59,4000	1,02%	58,6000	61,8000	58,6000	7 770	466 259	15:16
PATENTUS (PAT)	3,4900	-1,69%	3,5000	3,5400	3,4000	6 494	22 479	14:59
PBG	#0,0220	22,22%	-	-	-	-	-	12:27
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,6700	-1,48%	2,7100	2,7200	2,6600	55 324	147 893	15:05
PCCROKITA (PCR)	66,4000	0,30%	66,4000	66,5000	66,2000	9 380	623 181	15:28
PCFGROUP (PCF)	5,4700	0,74%	5,4200	5,5800	5,3600	28 696	156 483	15:28
PEKABEX (PBX)	18,0000	-1,37%	18,2500	18,2500	17,9000	1 863	33 553	15:08
Reklama
PEKAO (PEO)	187,5000	2,07%	183,7000	187,5000	183,7000	326 925	60 962 649	15:28	Reklama
PEPCO (PCO)	21,8600	0,74%	21,8500	21,9700	21,6500	489 893	10 682 130	15:27
PEPEES (PPS)	0,9000	-2,17%	0,9000	0,9200	0,8800	27 448	25 205	15:07
PGE	11,3500	1,34%	11,2500	11,4300	11,2300	3 028 034	34 407 213	15:28
PGFGROUP (PGV)	0,5200	-22,85%	0,4800	0,5200	0,4800	67 393	33 536	15:11
PHARMENA (PHR)	3,3700	2,12%	3,3800	3,3800	3,1400	4 668	14 884	12:55
PHN	9,9200	-0,40%	9,9600	9,9600	9,9200	889	8 826	11:51
PHOTON (PEN)	3,3300	1,52%	3,3900	3,3900	3,3300	2 600	8 742	09:43
PKNORLEN (PKN)	84,2900	0,68%	83,8000	84,9600	83,8000	1 708 154	144 323 938	15:28
PKOBP (PKO)	76,9600	2,01%	75,4400	76,9600	75,4000	1 483 801	113 468 344	15:28
PKPCARGO (PKP)	15,5400	-0,64%	15,6400	15,7500	15,5000	61 247	956 201	15:24
PLAYWAY (PLW)	320,5000	-0,16%	321,0000	322,5000	318,5000	2 221	711 588	15:25
PLAZACNTR (PLZ)	2,5200	-0,40%	2,5200	2,5200	2,5200	903	2 276	10:28
PMPG (PGM)	2,4200	0,83%	2,4100	2,4200	2,4100	1 060	2 555	14:59
POLENERGIA (PEP)	59,8000	0,67%	60,0000	60,2000	59,4000	3 206	191 987	14:56
POLICE (PCE)	9,2000	0,22%	9,1800	9,2000	9,0400	1 373	12 565	15:24
POLIMEXMS (PXM)	4,6800	0,11%	4,6500	4,7450	4,6300	116 626	547 569	15:28
POLTREG (PTG)	32,0000	-0,93%	32,3000	33,2000	31,1000	1 425	46 098	15:17
POLWAX (PWX)	1,3800	2,22%	1,3700	1,3800	1,3500	1 061	1 454	15:17
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:51
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:00
PROCHEM (PRM)	22,3000	2,76%	22,0000	22,3000	22,0000	58	1 281	10:43
PROJPRZEM (PJP)	16,8500	2,12%	16,5000	16,8500	16,5000	3 281	54 299	15:23
PROTEKTOR (PRT)	1,2500	0,00%	1,2000	1,2500	1,2000	173 803	211 404	15:11
PTWP (PTW)	103,0000	4,57%	98,5000	103,0000	98,5000	2 489	247 215	15:21
PULAWY (ZAP)	52,4000	0,00%	52,6000	52,6000	51,0000	270	14 140	15:20
PURE (PUR)	4,6520	-0,13%	4,6800	4,7000	4,5020	40 228	185 352	15:17
PZU	63,5600	1,44%	62,7600	64,1200	62,7600	606 113	38 571 509	15:28
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	85	2 125	15:00
QUERCUS (QRS)	10,6500	1,91%	10,4000	10,8000	10,3000	13 453	142 560	15:17
RAEN (RAE)	0,3200	-3,61%	0,3310	0,3310	0,3200	108 099	34 969	14:30
RAFAKO (RFK)	0,1972	-0,80%	0,1990	0,2015	0,1972	1 359 927	270 019	15:28
RAFAMET (RAF)	71,5000	2,14%	70,0000	72,0000	70,0000	388	27 757	14:29
RAINBOW (RBW)	130,4000	0,69%	132,0000	135,8000	129,2000	107 742	14 182 130	15:28
RANKPROGR (RNK)	4,0300	1,51%	3,9750	4,1700	3,9700	5 736	23 384	14:09
RAWLPLUG (RWL)	16,2000	-1,82%	16,5000	16,6500	15,7000	3 218	51 962	15:05
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
REINHOLD (RHD)	#0,0700	0,00%	-	-	-	-	-	09:43
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1400	185	951	10:23
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	202	2 767	10:24
RENDER (RND)	117,5000	0,00%	118,0000	118,0000	116,5000	2 363	277 891	15:24
ROPCZYCE (RPC)	27,8000	1,09%	27,9000	27,9000	27,5000	1 462	40 705	14:00
RYVU (RVU)	32,0000	0,63%	31,9000	32,1500	31,7000	58 225	1 862 933	15:24
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,6000	-0,44%	22,8000	22,8000	22,6000	427	9 667	11:29
SANPL (SPL)	516,0000	5,28%	492,0000	516,8000	489,0000	63 005	32 027 610	15:28
SANTANDER (SAN)	30,2500	-0,17%	30,5000	30,5000	29,8400	179	5 413	15:18
SANWIL (SNW)	1,3300	1,14%	1,3200	1,3300	1,3150	8 821	11 666	15:22
SCPFL (SCP)	150,0000	-1,83%	152,8000	154,2000	149,0000	1 177	178 255	14:59
SECOGROUP (SWG)	29,0000	-3,33%	29,2000	29,2000	29,0000	44	1 283	09:03
SEKO (SEK)	8,5800	0,23%	8,5600	8,6800	8,5000	3 758	32 301	15:07
SELENAFM (SEL)	35,3000	-2,22%	36,4000	36,6000	34,5000	2 566	90 497	15:22
SELVITA (SLV)	29,2000	0,00%	29,3000	29,4000	28,9000	14 057	409 263	15:24
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4970	-1,00%	0,5020	0,5040	0,4800	49 090	24 202	13:50
SHOPER (SHO)	50,4000	0,80%	50,0000	50,8000	50,0000	12 244	616 421	15:10
SILVAIR-REGS (SVRS)	5,8500	3,54%	5,5500	5,8500	5,5500	5 380	30 447	15:04
SILVANO (SFG)	5,3800	3,86%	5,3800	5,3800	5,3800	11	59	09:12
SIMFABRIC (SIM)	1,6880	-2,31%	1,7160	1,8500	1,6480	34 181	58 601	15:19
SKARBIEC (SKH)	27,6000	3,76%	27,0000	27,7000	26,8000	838	22 655	14:51
SKYLINE (SKL)	1,5800	3,95%	1,5200	1,5800	1,5200	1 450	2 219	14:00
SNIEZKA (SKA)	81,0000	-3,57%	84,0000	84,0000	80,8000	742	60 473	15:14
SOHODEV (SHD)	0,3800	0,00%	0,3800	0,3800	0,3800	210	80	15:00
SONEL (SON)	15,8500	0,63%	15,8000	15,9000	15,6000	883	13 865	15:22
SOPHARMA (SPH)	(15,2000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	592,0000	1,37%	584,0000	592,0000	584,0000	51	30 102	14:31
STALEXP (STX)	3,0800	0,33%	3,0800	3,1000	3,0500	59 020	181 506	15:28
STALPROD (STP)	253,0000	2,85%	246,0000	253,0000	245,0000	771	192 648	13:57
Reklama
STALPROFI (STF)	8,6000	-1,15%	8,6600	8,7000	8,5800	4 195	36 213	14:31	Reklama
STAPORKOW (ZUK)	3,3400	-0,60%	3,3800	3,3800	3,3400	143	482	11:43
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	15:00
SUNEX (SNX)	6,9600	0,58%	6,9900	7,0300	6,9300	3 178	22 233	15:23
SYGNITY (SGN)	106,5000	-4,48%	112,0000	112,0000	105,0000	3 719	396 590	15:26
SYNEKTIK (SNT)	202,6000	0,00%	203,4000	206,8000	200,0000	21 956	4 462 856	15:28
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	121,5000	1,25%	122,5000	122,5000	118,5000	712	85 179	14:17
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4500	1,93%	8,3000	8,5280	8,3000	1 502 844	12 681 044	15:28
TBULL (TBL)	3,6800	-13,62%	4,2600	4,2600	3,6800	341	1 336	15:00
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	50	36	10:20
TESGAS (TSG)	2,4000	2,13%	2,4000	2,4000	2,4000	2	5	09:03
TEXT (TXT)	56,8500	-2,90%	58,2500	58,3500	56,4000	66 922	3 816 950	15:28
TORPOL (TOR)	37,2000	1,92%	36,9500	37,3000	36,2000	14 084	520 221	15:26
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:00
TOYA (TOA)	8,7100	-0,11%	8,7200	8,8600	8,7000	40 919	358 935	15:28
TRAKCJA (TRK)	2,2250	1,83%	2,1850	2,2250	2,1700	46 983	103 280	15:21
TRANSPOL (TRN)	4,4100	-3,71%	4,5000	4,6400	4,2700	5 519	24 168	14:58
TRITON (TRI)	3,6400	13,75%	3,5200	3,6400	3,5200	1 182	4 168	15:00
TSGAMES (TEN)	85,0000	-1,16%	86,0000	86,4000	84,4000	16 419	1 399 682	15:27
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	2	121	10:20
ULTGAMES (ULG)	11,2000	-0,88%	11,2000	11,2000	11,0000	1 350	14 947	14:00
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,3500	5,09%	11,2500	11,5000	11,1500	47 322	534 575	15:25
UNICREDIT (UCG)	237,5500	-0,75%	237,5500	237,5500	237,5500	13	3 088	12:12
UNIMA (U2K)	7,9200	0,51%	7,9000	8,0800	7,8800	1 687	13 417	15:27
UNIMOT (UNT)	144,2000	0,84%	143,0000	144,8000	143,0000	518	74 573	15:24
URTESTE (URT)	45,5000	-1,09%	46,5000	46,5000	45,5000	454	20 883	15:21
VERCOM (VRC)	120,8000	1,17%	120,0000	121,0000	119,4000	1 345	161 630	15:21
VIGOPHOTN (VGO)	510,0000	0,00%	510,0000	518,0000	508,0000	56	28 568	15:12
VINDEXUS (VIN)	11,3000	0,89%	11,2000	11,5000	11,1000	33 742	382 030	13:47
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:00
VIVID (VVD)	(0,5440)	-	-	-	-	-	-	09:00
VOTUM (VOT)	44,5000	-1,00%	44,9500	44,9500	44,0000	7 257	322 755	15:28
VOXEL (VOX)	164,4000	-0,36%	165,0000	165,0000	164,0000	1 381	227 290	15:21
VRG	3,8200	1,60%	3,7600	3,8200	3,7200	83 514	317 800	13:31
WARIMPEX (WXF)	2,6500	-1,12%	2,6900	2,6900	2,6500	5 207	13 852	15:05
WASKO (WAS)	1,8000	-0,55%	1,7750	1,8100	1,7650	4 880	8 646	11:43
WAWEL (WWL)	652,0000	0,00%	652,0000	660,0000	652,0000	38	24 786	11:43
WIELTON (WLT)	5,9800	-0,50%	6,0100	6,0900	5,9700	91 972	552 173	15:27
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	7,1000	30	213	14:17
WINVEST (WIS)	0,2540	-15,33%	0,2540	0,2540	0,2540	5 403	1 372	15:00
WIRTUALNA (WPL)	84,3000	2,80%	83,0000	86,4000	83,0000	42 155	3 576 766	15:19
WITTCHEN (WTN)	19,0000	-0,31%	19,0200	19,1800	18,9000	13 702	260 457	15:28
XPLUS (XPL)	3,5400	1,72%	3,4800	3,5500	3,4300	5 336	18 750	15:22
XTPL (XTP)	80,1000	-1,96%	81,8000	82,0000	80,0000	1 307	105 847	15:25
XTRADEBDM (XTB)	75,6200	-2,43%	77,5000	77,7000	75,3600	416 038	31 821 743	15:28
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:00
ZABKA (ZAB)	21,7100	0,56%	21,6000	22,0400	21,6000	617 485	13 484 746	15:28
ZAMET (ZMT)	0,8440	-0,71%	0,8500	0,8500	0,8440	15 439	13 113	15:25
ZEPAK (ZEP)	24,6000	-0,20%	24,6500	25,3500	24,1000	80 301	1 999 380	15:25
ZREMB (ZRE)	6,7700	-2,87%	6,9900	7,0300	6,7600	36 273	249 998	15:28
ZUE	9,9000	-1,98%	10,3000	10,3000	9,6400	22 317	222 169	15:09

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.