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	106 093,50	1,44%	105 147,71	106 386,62	105 147,71	104 587,92	1 340 040 618	15:31
WIG20	2 889,34	1,74%	2 856,18	2 895,08	2 856,08	2 839,82	1 102 117 681	15:46
WIG30	3 752,54	1,68%	3 711,84	3 762,33	3 711,84	3 690,46	1 249 254 008	15:46
mWIG40	8 106,05	1,39%	8 019,74	8 114,24	8 018,78	7 995,25	257 230 845	15:31
sWIG80	28 757,05	0,35%	28 670,93	28 781,26	28 670,93	28 656,25	32 651 537	15:31
WIG-BANKI	16 841,74	2,67%	16 476,72	16 841,74	16 476,72	16 403,31	361 358 856	15:31
WIG-BUDOW	8 168,47	0,81%	8 148,99	8 287,68	8 148,99	8 102,81	20 540 352	15:31
WIG-CHEMIA	9 238,81	0,73%	9 179,66	9 321,50	9 161,48	9 171,89	2 543 991	15:31
WIG-ENERG	4 384,02	1,86%	4 342,82	4 392,57	4 340,16	4 303,96	55 299 023	15:31
WIG-INFO	10 209,78	2,30%	10 028,14	10 210,18	10 021,46	9 980,68	43 504 135	15:31
WIG-MEDIA	7 526,79	2,60%	7 391,87	7 583,32	7 391,87	7 335,90	4 438 396	15:31
WIG-NRCHOM	5 279,83	0,76%	5 251,93	5 290,84	5 240,70	5 240,13	5 269 014	15:31
WIG-PALIWA	9 227,52	0,72%	9 200,28	9 296,24	9 188,09	9 161,14	145 122 042	15:31
WIG-Poland	110 725,62	1,31%	110 652,52	110 725,62	110 652,52	109 298,59	1 328 722 820	15:15
WIG-SPOZYW	3 073,08	0,29%	3 089,82	3 094,72	3 058,36	3 064,17	952 319	15:31
WIG20lev	577,98	3,13%	566,80	582,16	566,76	560,43	1 037 824 925	15:31
WIG20short	2 913,45	-1,54%	2 942,96	2 943,06	2 902,42	2 959,14	1 037 824 925	15:31
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	254 178 724	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	257 479 822	11:00
mWIG40TR	12 500,04	1,47%	12 367,17	12 512,67	12 365,47	12 318,77	257 230 845	15:31
mWIG40TRlv	19 902,49	2,93%	19 485,38	19 942,14	19 480,05	19 335,80	257 230 845	15:31
mWIG40TRsh	2 301,71	-1,45%	2 326,90	2 327,23	2 299,32	2 335,51	257 230 845	15:31
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	32 787 168	11:00
sWIG80TR	44 393,65	0,42%	44 260,70	44 431,02	44 260,70	44 206,52	32 651 537	15:31
WIG140	2 058,42	1,47%	2 039,55	2 064,16	2 039,55	2 028,59	1 324 388 659	15:31
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 038 357 390	11:00
WIG20TR	6 192,37	1,57%	6 131,51	6 215,08	6 131,37	6 096,47	1 037 824 925	15:31
WIG20TRlev	5 304,24	3,13%	5 201,55	5 342,56	5 201,32	5 143,06	1 037 824 925	15:31
WIG20TRsht	2 730,43	-1,55%	2 758,11	2 758,18	2 720,09	2 773,38	1 037 824 925	15:31
WIG30TR	7 899,70	1,57%	7 824,44	7 930,87	7 824,44	7 777,53	1 181 540 361	15:31
WIG-CEE	2 458,46	1,08%	2 455,98	2 458,46	2 455,98	2 432,30	536 675	15:15
WIGdiv	2 354,78	1,05%	2 339,65	2 368,71	2 339,65	2 330,41	305 651 354	15:31
WIGdivplus	2 164,10	1,46%	2 142,54	2 172,72	2 142,54	2 132,93	499 873 294	15:31
WIG.GAMES	17 967,57	0,15%	17 973,85	18 134,27	17 920,37	17 939,95	23 721 856	15:31
WIG-GORNIC	4 488,97	0,22%	4 512,28	4 544,70	4 475,70	4 478,96	144 469 411	15:31
WIG-GRY	22 979,76	0,25%	22 950,35	23 227,99	22 825,02	22 923,04	25 791 022	15:31
WIGind	17 291,74	0,71%	17 237,87	17 330,21	17 189,12	17 169,76	21 626 504	15:31
WIG-LEKI	3 421,63	3,16%	3 324,82	3 519,74	3 324,82	3 316,93	35 880 480	15:31
WIGmed	18 521,02	0,51%	18 473,17	18 695,10	18 473,17	18 427,80	50 166 701	15:31
WIG-MOTO	8 730,63	-0,21%	8 784,25	8 839,07	8 714,17	8 748,64	1 595 276	15:31
WIG.MS-BAS	17 568,25	1,36%	17 462,92	17 657,06	17 449,16	17 333,19	193 868 983	15:31
WIG.MS-ECM	8 796,65	1,48%	8 715,53	8 846,49	8 715,53	8 668,49	235 628 275	15:31
WIG.MS-FIN	20 315,61	2,03%	20 030,24	20 318,39	20 021,27	19 911,34	346 750 303	15:31
WIG-ODZIEZ	11 355,16	0,10%	11 411,27	11 585,24	11 329,57	11 343,78	91 140 319	15:31
WIGtechTR	18 857,03	0,70%	18 777,65	18 942,32	18 776,00	18 725,94	90 485 420	15:31
WIG-Ukrain	582,62	1,16%	577,91	582,62	577,91	575,95	305 748	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	15:30
11BIT (11B)	210,4000	0,67%	209,0000	212,8000	209,0000	5 309	1 119 017	15:29
3RGAMES (3RG)	0,8260	0,24%	0,8140	0,8320	0,7720	152 345	122 839	15:29
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)	9,9600	0,40%	9,9200	9,9800	9,8800	3 308	32 819	15:31
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)	0,4210	-5,18%	0,4595	0,4595	0,4140	1 057 775	455 202	15:31
ALIOR (ALR)	99,1600	4,98%	94,3800	99,4000	94,1200	967 343	93 361 154	15:31
ALLEGRO (ALE)	34,4450	0,86%	34,1500	34,8000	34,0600	1 547 625	53 250 077	15:31
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)	21,2000	-0,24%	21,1000	21,3000	21,0000	7 356	155 477	15:29
AMICA (AMC)	59,9000	1,70%	59,3000	59,9000	58,6000	2 347	139 105	15:23
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,9400	1,14%	15,7600	16,0000	15,7600	41 005	651 051	15:31
ANSWEAR (ANR)	27,8500	-0,54%	27,8500	28,4000	27,8500	11 962	335 060	15:31
APATOR (APT)	21,4000	8,30%	19,7600	21,5000	19,6000	40 517	832 593	15:31
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)	25,8000	3,20%	25,0000	25,9000	25,0000	149 721	3 833 869	15:30
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)	220,6000	4,55%	212,2000	220,8000	212,2000	143 634	31 279 185	15:31
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	54 343	1 119 390	15:31
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	946	2 998 245	15:31
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)	101,2000	-0,98%	102,8000	103,0000	100,0000	6 891	697 668	15:30
BIOMAXIMA (BMX)	14,7500	3,15%	14,4500	14,7500	14,3500	8 767	128 298	15:31
BIOMEDLUB (BML)	5,2100	0,97%	5,1600	5,2500	5,1600	91 319	477 848	15:30
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)	54,0000	-3,23%	55,0000	55,0000	54,0000	559	30 308	15:29
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	545,4000	1,00%	540,0000	560,0000	540,0000	28 401	15 589 494	15:31
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	15:30
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	15 496	555 450	15:29
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	202,1000	0,30%	202,5000	208,6000	201,5000	201 914	41 487 167	15:30
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	270,6000	0,30%	267,7000	273,8000	267,6000	76 874	20 798 807	15:31
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	15:30
CIGAMES (CIG)	2,2150	-0,23%	2,2000	2,2350	2,2000	67 821	150 470	15:30
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	15:30
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)	7,4600	-0,33%	7,4800	7,5000	7,3300	12 554	93 600	15:31
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	2 148	626 228	15:31
CYBERFLKS (CBF)	164,6000	1,11%	164,4000	166,6000	164,0000	2 173	360 336	15:31
CYFRPLSAT (CPS)	17,6500	-0,28%	17,7000	17,9400	17,6000	386 488	6 864 575	15:31
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
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	582	44 708	15:30
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)	165,7000	-0,27%	166,6500	166,8000	164,0000	16 992	2 811 898	15:29
DIGITANET (DIG)	82,8000	-0,72%	83,4000	83,4000	82,0000	1 309	108 357	15:29
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	12:52
DINOPL (DNP)	518,8000	2,57%	510,0000	521,0000	509,6000	304 307	157 359 266	15:31
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	2 709	85 984	15:29
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	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
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)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,6000	3,00%	20,2400	20,6400	20,1400	234 222	4 789 102	15:31
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	9 956	20 846	15:30
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	55 822	291 744	15:30
EUROCASH (EUR)	8,5350	1,37%	8,3750	8,5700	8,3750	74 584	635 818	15:31
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%	-	-	-	-	-	15:30
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	7 278	271 828	15:30
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)	17,9600	10,46%	16,5400	18,3400	16,3600	16 804	294 210	15:29	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)	0,8480	-0,24%	0,8420	0,8520	0,8390	4 118 983	3 482 294	15:31
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	172 625	8 894 602	15:31
GREENX (GRX)	1,7290	0,12%	1,7460	1,7460	1,7210	112 496	194 817	15:30
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	82 405	1 907 209	15:31
GRUPRACUJ (GPP)	62,1000	-0,64%	62,5000	63,2000	61,7000	48 295	3 039 732	15:31
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	101 657	12 401 840	15:31
HARPER (HRP)	6,0000	1,35%	5,9200	6,0000	5,8000	6 473	37 965	15:28
HELIO (HEL)	26,8000	-1,47%	27,2000	27,2000	26,5000	4 604	123 922	15:30
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	12 435	228 586	15:31
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	15:30
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	3,8600	-0,52%	3,8800	3,9100	3,8500	4 621	17 816	15:29
INC	1,8200	0,00%	1,8650	1,9000	1,8000	41 342	75 993	14:58
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
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%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,0700	-5,91%	2,1500	2,2000	2,0700	11 274	24 087	14:49
INTERCARS (CAR)	591,0000	-0,34%	594,0000	599,0000	588,0000	656	388 712	15:31
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	15:30
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	24,1700	10,06%	22,0000	24,6000	22,0000	1 590 622	37 553 398	15:31
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%	-	-	-	-	-	15:30
KERNEL (KER)	17,0000	-0,47%	17,2200	17,4000	17,0000	4 143	70 852	15:21
KETY (KTY)	906,5000	0,83%	900,5000	927,0000	900,5000	11 800	10 774 459	15:31
KGHM (KGH)	135,5500	-0,33%	136,0000	137,7500	134,6000	764 824	104 490 070	15:31
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	20 121	8 249 089	15:31
KRVITAMIN (KVT)	9,8400	-0,40%	9,8800	9,9000	9,7200	8 184	79 853	15:31
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%	-	-	-	-	-	15:30
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	14 965,0000	-0,07%	14 950,0000	15 250,0000	14 915,0000	3 074	46 401 600	15:30
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)	-	-	-	-	-	-	15:30
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)	803,4000	2,08%	785,0000	807,4000	785,0000	24 424	19 576 011	15:31
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)	24,9000	0,61%	24,9000	25,1000	24,8000	5 798	144 799	15:31
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	15:30
MENNICA (MNC)	28,6000	0,00%	28,8000	29,1000	28,5000	4 500	130 119	15:19
MERCATOR (MRC)	47,5000	1,93%	46,6000	47,6000	46,1000	12 179	572 165	15:30
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	19 265	34 352	15:31
MILLENNIUM (MIL)	15,0300	4,88%	14,3300	15,0500	14,3300	1 241 115	18 425 087	15:31
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	95 029	1 299 805	15:31
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)	5,9500	-0,50%	5,9800	6,4200	5,9400	179 135	1 095 111	15:31
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	9 752	26 219	15:30
NEUCA (NEU)	689,0000	0,00%	694,0000	695,0000	686,0000	545	375 997	15:30
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)	9,4240	1,84%	9,1880	9,5000	9,1880	1 063 732	10 001 902	15:31
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,8000	0,52%	38,8000	38,8000	38,8000	16	621	15:30
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)	-	-	-	-	-	-	15:30
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)	187,8000	2,23%	183,7000	187,8500	183,7000	337 340	62 916 445	15:31	Reklama
PEPCO (PCO)	21,8600	0,74%	21,8500	21,9700	21,6500	494 087	10 773 776	15:31
PEPEES (PPS)	0,9000	-2,17%	0,9000	0,9200	0,8800	27 448	25 205	15:07
PGE	11,3650	1,47%	11,2500	11,4300	11,2300	3 034 782	34 483 852	15:31
PGFGROUP (PGV)	0,5200	-22,85%	0,4800	0,5200	0,4800	67 393	33 536	15:30
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)	84,3400	0,74%	83,8000	84,9600	83,8000	1 716 375	145 016 898	15:31
PKOBP (PKO)	77,1000	2,20%	75,4400	77,1000	75,4000	1 553 511	118 839 134	15:31
PKPCARGO (PKP)	15,5400	-0,64%	15,6400	15,7500	15,5000	61 247	956 201	15:24
PLAYWAY (PLW)	319,0000	-0,62%	321,0000	322,5000	318,5000	2 580	826 741	15:31
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)	4,6700	-0,11%	4,6500	4,7450	4,6300	117 696	552 571	15:31
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%	-	-	-	-	-	15:30
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	15:31
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	63,6600	1,60%	62,7600	64,1200	62,7600	615 244	39 152 171	15:31
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	85	2 125	15:30
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)	0,1974	-0,70%	0,1990	0,2015	0,1972	1 360 356	270 103	15:30
RAFAMET (RAF)	71,5000	2,14%	70,0000	72,0000	70,0000	396	28 329	15:30
RAINBOW (RBW)	130,4000	0,69%	132,0000	135,8000	129,2000	108 090	14 227 506	15:31
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%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
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)	118,0000	0,43%	118,0000	118,0000	116,5000	2 369	278 599	15:31
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%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	0,00%	22,8000	22,8000	22,6000	477	10 802	15:31
SANPL (SPL)	516,4000	5,37%	492,0000	516,8000	489,0000	63 366	32 213 980	15:31
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	15:30
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)	3,0600	-0,33%	3,0800	3,1000	3,0500	59 120	181 812	15:31
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%	-	-	-	-	-	15:30
SUNEX (SNX)	6,9800	0,87%	6,9900	7,0300	6,9300	3 255	22 771	15:29
SYGNITY (SGN)	106,5000	-4,48%	112,0000	112,0000	105,0000	3 719	396 590	15:26
SYNEKTIK (SNT)	202,4000	-0,10%	203,4000	206,8000	200,0000	22 021	4 475 992	15:31
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)	8,4580	2,03%	8,3000	8,5280	8,3000	1 507 206	12 717 927	15:30
TBULL (TBL)	3,6800	-13,62%	4,2600	4,2600	3,6800	341	1 336	15:30
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)	57,0000	-2,65%	58,2500	58,3500	56,4000	67 387	3 843 447	15:31
TORPOL (TOR)	37,3000	2,19%	36,9500	37,3000	36,2000	14 108	521 116	15:31
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
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	15:30
TSGAMES (TEN)	85,0000	-1,16%	86,0000	86,4000	84,4000	16 739	1 426 882	15:29
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	48 322	545 925	15:29
UNICREDIT (UCG)	237,5500	-0,75%	237,5500	237,5500	237,5500	13	3 088	12:12
UNIMA (U2K)	7,9800	1,27%	7,9000	8,0800	7,8800	1 917	15 239	15:31
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)	120,2000	0,67%	120,0000	121,0000	119,4000	1 359	163 313	15:31
VIGOPHOTN (VGO)	516,0000	1,18%	510,0000	518,0000	508,0000	59	30 116	15:31
VINDEXUS (VIN)	11,3000	0,89%	11,2000	11,5000	11,1000	33 742	382 030	13:47
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
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)	6,0000	-0,17%	6,0100	6,0900	5,9700	92 017	552 443	15:30
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	15:30
WIRTUALNA (WPL)	85,4000	4,15%	83,0000	86,4000	83,0000	42 215	3 581 886	15:29
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)	75,8400	-2,14%	77,5000	77,7000	75,3600	427 661	32 699 887	15:31
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,7500	0,74%	21,6000	22,0400	21,6000	623 802	13 622 041	15:31
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)	6,8100	-2,30%	6,9900	7,0300	6,7600	36 321	250 325	15:31
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.