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	106 120,19	0,61%	106 029,72	106 201,73	105 669,62	105 479,27	1 170 836 661	14:58
WIG20	2 888,74	0,94%	2 875,78	2 890,62	2 872,77	2 861,78	1 039 105 043	15:12
WIG30	3 747,61	0,71%	3 745,63	3 751,83	3 730,95	3 721,14	1 134 665 055	15:12
mWIG40	8 038,84	-0,37%	8 067,12	8 088,65	8 018,55	8 069,02	158 493 456	14:58
sWIG80	28 764,60	0,17%	28 734,48	28 796,07	28 630,97	28 716,98	22 932 594	14:58
WIG-BANKI	16 977,30	1,13%	16 911,65	16 977,30	16 852,02	16 786,92	268 526 408	14:58
WIG-BUDOW	8 159,09	-0,18%	8 195,50	8 203,15	8 082,14	8 174,00	27 282 460	14:58
WIG-CHEMIA	9 134,86	-0,09%	9 147,75	9 229,72	9 090,21	9 142,91	1 827 298	14:58
WIG-ENERG	4 429,74	-0,59%	4 468,25	4 477,01	4 411,40	4 456,02	54 763 063	14:58
WIG-INFO	10 358,84	-1,26%	10 519,57	10 519,59	10 288,45	10 491,55	26 072 082	14:58
WIG-MEDIA	7 291,20	-0,01%	7 315,83	7 378,19	7 244,95	7 291,57	1 027 939	14:58
WIG-NRCHOM	5 268,10	1,12%	5 211,14	5 278,47	5 180,09	5 209,78	1 829 404	14:58
WIG-PALIWA	9 387,98	1,61%	9 286,30	9 387,98	9 266,42	9 239,65	144 735 276	14:58
WIG-Poland	110 566,34	0,29%	110 566,34	110 566,34	110 566,34	110 247,65	1 155 297 410	11:15
WIG-SPOZYW	3 009,23	-0,91%	3 034,69	3 034,69	2 997,41	3 036,98	592 215	14:58
WIG20lev	579,48	1,92%	574,02	579,82	572,82	568,54	976 404 528	14:58
WIG20short	2 911,93	-0,94%	2 926,06	2 929,15	2 911,06	2 939,60	976 404 528	14:58
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	241 917 495	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	158 230 839	11:00
mWIG40TR	12 439,35	-0,37%	12 484,48	12 516,43	12 407,95	12 486,05	158 493 456	14:58
mWIG40TRlv	19 696,63	-0,76%	19 840,11	19 941,68	19 596,81	19 847,68	158 493 456	14:58
mWIG40TRsh	2 315,78	0,40%	2 307,44	2 321,58	2 301,54	2 306,55	158 493 456	14:58
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	22 932 594	11:00
sWIG80TR	44 445,10	0,17%	44 398,56	44 493,72	44 238,61	44 371,52	22 932 594	14:58
WIG140	2 058,63	0,61%	2 057,01	2 060,34	2 049,78	2 046,09	1 156 057 870	14:58
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	974 894 437	11:00
WIG20TR	6 203,19	0,97%	6 173,65	6 205,01	6 167,19	6 143,61	976 404 528	14:58
WIG20TRlev	5 318,46	1,93%	5 268,29	5 321,56	5 257,31	5 217,94	976 404 528	14:58
WIG20TRsht	2 728,59	-0,94%	2 741,84	2 744,73	2 727,78	2 754,59	976 404 528	14:58
WIG30TR	7 901,91	0,74%	7 895,67	7 908,73	7 864,72	7 844,04	1 067 160 077	14:58
WIG-CEE	2 427,26	0,39%	2 427,26	2 427,26	2 427,26	2 417,80	462 021	11:15
WIGdiv	2 359,42	0,55%	2 358,35	2 362,77	2 341,19	2 346,44	248 245 627	14:58
WIGdivplus	2 154,47	0,74%	2 152,17	2 155,12	2 143,04	2 138,72	468 481 171	14:58
WIG.GAMES	18 224,10	-0,05%	18 281,37	18 447,68	18 116,30	18 232,79	30 767 930	14:58
WIG-GORNIC	4 387,67	0,85%	4 400,50	4 407,70	4 359,92	4 350,71	44 266 382	14:58
WIG-GRY	23 281,60	-0,01%	23 508,75	23 668,50	23 235,51	23 284,74	32 210 673	14:58
WIGind	17 385,72	0,15%	17 385,29	17 414,76	17 290,13	17 359,96	9 466 685	14:58
WIG-LEKI	3 335,68	-1,34%	3 392,74	3 411,94	3 329,46	3 381,03	1 079 787	14:58
WIGmed	18 346,67	-0,31%	18 447,69	18 484,81	18 306,83	18 403,99	11 942 171	14:58
WIG-MOTO	8 745,14	0,40%	8 739,99	8 776,99	8 703,25	8 710,65	3 843 496	14:58
WIG.MS-BAS	17 520,26	-0,05%	17 593,37	17 658,81	17 452,79	17 528,56	96 853 052	14:58
WIG.MS-ECM	8 852,99	0,41%	8 839,34	8 894,46	8 821,85	8 816,52	297 899 101	14:58
WIG.MS-FIN	20 312,41	1,41%	20 131,01	20 312,41	20 125,91	20 029,86	354 001 323	14:58
WIG-ODZIEZ	11 122,76	0,47%	11 161,71	11 161,71	10 959,75	11 070,34	65 271 887	14:58
WIGtechTR	18 777,91	-0,78%	18 979,92	18 992,68	18 742,02	18 925,01	71 599 713	14:58
WIG-Ukrain	547,17	-1,08%	547,17	547,17	547,17	553,15	303 664	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	8 609	22 716	13:40	Reklama
08OCTAVA (08N)	#0,7900	0,00%	-	-	-	-	-	13:25
11BIT (11B)	201,6000	-1,27%	204,2000	206,0000	199,8000	12 323	2 492 532	14:58
3RGAMES (3RG)	0,8180	0,00%	0,8180	0,8200	0,7900	24 939	20 337	14:40
4MASS (4MS)	4,3500	0,46%	4,3000	4,3500	4,3000	18 954	82 169	14:58
ABPL (ABE)	98,5000	0,51%	98,4000	99,6000	98,2000	3 253	322 354	14:58
ACAUTOGAZ (ACG)	30,9000	0,98%	30,5000	30,9000	30,1000	532	16 232	14:54
ACTION (ACT)	24,7000	3,35%	23,9000	24,7000	23,9000	13 170	316 820	14:56
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	1 244	5 783	14:50
AIGAMES (ALG)	0,8900	-0,89%	0,8960	0,8980	0,8700	10 949	9 777	14:51
AILLERON (ALL)	21,0000	-0,24%	21,0500	21,0500	20,7500	2 227	46 722	14:21
AIRWAY (AWM)	0,3990	-3,16%	0,4125	0,4230	0,3905	1 407 336	561 828	14:57
ALIOR (ALR)	100,9500	2,01%	98,6800	100,9500	98,6800	242 608	24 298 797	14:58
ALLEGRO (ALE)	34,8100	0,90%	34,7000	35,0600	34,5050	4 006 852	139 818 177	14:58
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	1 860	39 650	14:45
AMICA (AMC)	60,3000	-1,47%	61,2000	61,2000	60,3000	462	27 997	14:22
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8000	0,00%	15,9200	16,0000	15,6800	51 501	812 607	14:57
ANSWEAR (ANR)	28,4500	2,52%	28,2000	28,8000	27,8500	56 729	1 605 988	14:45
APATOR (APT)	21,2000	1,68%	20,9000	21,2000	20,7000	11 578	243 174	14:57
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	67 929	768 716	14:54
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)	26,9000	4,18%	25,8200	26,9400	25,8000	140 222	3 722 780	14:57
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:26
ASSECOBS (ABS)	88,4000	1,14%	86,6000	89,8000	85,8000	2 466	217 444	14:49
ASSECOPOL (ACP)	225,8000	-2,00%	230,4000	231,6000	222,4000	73 035	16 506 276	14:58
ASSECOSEE (ASE)	79,5000	-1,85%	81,6000	82,8000	79,0000	3 036	243 699	14:58
ASTARTA (AST)	51,3000	-0,77%	51,8000	52,0000	50,5000	3 455	177 644	14:50
ATAL (1AT)	65,7000	1,39%	64,9000	65,8000	64,9000	6 300	411 765	14:57
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)	44,8000	5,66%	42,4000	45,0000	42,2000	27 214	1 198 287	14:58
AUTOPARTN (APR)	20,6500	-0,48%	20,6500	21,0000	20,5500	59 525	1 235 219	14:58
BBIDEV (BBD)	5,2500	-3,67%	5,4500	5,5000	5,2500	2 087	11 130	14:47
BENEFIT (BFT)	3 145,0000	-0,16%	3 170,0000	3 180,0000	3 130,0000	1 171	3 695 905	14:54
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)	14,0000	1,60%	13,7800	14,1800	13,6000	14 705	204 762	14:51
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	2 601	37 417	13:59
BIOMEDLUB (BML)	4,9800	-1,78%	5,0700	5,0700	4,9600	68 198	340 050	14:46
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	4 200	17 366	14:58
BLOOBER (BLO)	30,0500	0,50%	29,9000	30,2000	29,6500	9 844	295 396	14:48
BNPPPL (BNP)	103,5000	-4,17%	104,0000	105,0000	102,5000	67 767	7 029 497	14:52
BOGDANKA (LWB)	24,2000	-2,02%	24,7000	24,8000	24,0500	15 015	367 152	14:51
BOOMBIT (BBT)	7,0200	3,85%	6,7800	7,3800	6,7800	20 842	146 367	14:53
BORYSZEW (BRS)	6,4200	-2,73%	6,6000	6,6400	6,4200	40 214	260 168	14:50
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	5 050	23 029	14:26
BRAND24 (B24)	54,0000	0,00%	54,0000	54,0000	54,0000	47	2 538	10:47
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	12:46
BUDIMEX (BDX)	541,2000	-0,88%	545,2000	549,4000	535,4000	38 082	20 611 448	14:58
BUMECH (BMC)	8,6500	0,23%	8,6300	8,7400	8,6300	2 522	21 854	14:55
CAPITAL (CPA)	0,2380	3,48%	0,2380	0,2380	0,2380	1 500	357	11:30
CAPITEA (CAP)	0,4785	0,31%	0,4670	0,4800	0,4670	84 188	40 236	13:46
CAPTORTX (CTX)	37,6000	1,62%	37,3000	37,8000	37,1000	6 381	239 555	14:57
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	200,9000	0,80%	199,0500	202,2000	194,7500	132 829	26 387 632	14:58
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	274,0000	0,00%	274,5000	280,0000	273,4000	94 620	26 025 295	14:58
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	9,7500	27	265	09:56
CELTIC (CPD)	4,4200	-3,91%	4,6000	4,8000	4,4000	20 277	91 475	12:23
CEZ	207,6000	-0,19%	208,0000	210,0000	207,6000	106	22 098	13:24
CFI	(0,1690)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,3900	5,52%	2,2650	2,3950	2,2650	625 310	1 451 166	14:58
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,0000	-2,13%	23,5000	23,8000	22,8500	19 257	446 291	14:46
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)	7,5000	-1,19%	7,5900	7,5900	7,3500	26 032	193 885	14:55
COLUMBUS (CLC)	6,7500	-2,17%	6,8500	6,9900	6,6700	72 732	493 018	14:56
COMP (CMP)	236,0000	1,29%	230,0000	236,0000	230,0000	446	104 371	14:57
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)	0,5100	-1,92%	0,5120	0,5120	0,5100	11 795	6 016	14:41
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	468,0000	2,63%	463,0000	470,0000	460,0000	452	210 172	14:51
CREOTECH (CRI)	284,0000	-2,24%	290,0000	290,0000	283,0000	1 738	495 781	14:54
CYBERFLKS (CBF)	163,8000	-0,97%	165,0000	165,6000	163,2000	2 182	357 595	14:56
CYFRPLSAT (CPS)	16,8000	-2,04%	17,1750	17,1900	16,7150	374 719	6 306 427	14:57
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	47,7000	0,63%	46,7000	49,9000	46,3000	11 757	569 682	14:54
DATAWALK (DAT)	124,0000	1,56%	122,0200	127,2400	121,5200	6 700	832 846	14:58
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	583	48 298	14:56
DECORA (DCR)	74,4000	0,00%	75,2000	75,2000	71,0000	1 809	132 530	14:42
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)	7,3900	0,96%	7,3100	7,4900	7,2900	18 584	137 048	14:56
DGA	19,5000	0,00%	19,6000	19,7500	19,1000	970	18 894	14:40
DIAG (DIA)	162,5000	0,34%	161,6000	163,5500	161,0500	7 725	1 254 486	14:52
DIGITANET (DIG)	84,0000	0,48%	83,6000	84,0000	82,3000	2 070	173 499	14:52
DIGITREE (DTR)	14,6000	-8,18%	15,5000	15,5000	14,0000	712	10 635	12:40
DINOPL (DNP)	529,8000	1,03%	524,0000	530,2000	523,4000	244 289	128 429 694	14:58
DMGROUP (DMG)	3,7200	-1,59%	3,7800	3,7800	3,7200	710	2 644	14:49
DOMDEV (DOM)	237,5000	2,37%	232,0000	238,0000	226,5000	2 117	492 285	14:58
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)	5,1600	0,00%	5,1200	5,1600	5,1200	1 644	8 427	14:10
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	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,5000	2,59%	46,3000	47,6000	45,7000	16 703	779 075	14:56
ELKOP (EKP)	2,4400	-3,94%	2,5400	2,5400	2,4200	2 325	5 664	14:56
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,8000	0,00%	-	-	-	-	-	13:15
ENEA (ENA)	20,3600	-0,68%	20,1400	20,6000	20,1400	297 691	6 053 674	14:58
ENELMED (ENE)	19,5000	-1,02%	19,5000	19,5000	19,5000	2	39	09:00
ENERGA (ENG)	12,5400	-0,48%	12,6000	12,7000	12,5400	31 993	403 861	14:53
ENERGOINS (ENI)	2,1800	1,87%	2,1200	2,1800	2,1200	12 738	27 220	14:09
ENTER (ENT)	56,5000	-0,70%	56,9000	56,9000	56,2000	3 827	216 358	14:55
EQUNICO (EQU)	0,7740	0,00%	0,7740	0,7740	0,7040	73 245	54 497	14:14
ERBUD (ERB)	33,5000	0,90%	33,2000	33,8000	33,2000	2 195	73 686	14:42
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)	5,0000	-4,21%	5,2200	5,2200	4,9300	113 150	568 205	14:56
EUROCASH (EUR)	8,4000	0,24%	8,3800	8,4750	8,3300	65 751	551 483	14:55
EUROHOLD (EHG)	(2,3000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,1000	2,21%	22,6000	23,3000	22,6000	2 187	50 298	14:04
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%	-	-	-	-	-	11:30
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	1 900	70 839	14:49
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	918	16 537	14:29	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	14:58
GIGROUP (GIG)	2,1000	-0,94%	2,1200	2,1200	2,0600	115	239	12:57
GOBARTO (GOB)	25,9000	3,19%	25,9000	25,9000	25,9000	3	78	10:50
GPW	53,2500	1,91%	52,3000	53,4500	52,3000	55 674	2 956 245	14:57
GREENX (GRX)	1,7400	0,00%	1,7400	1,7460	1,7220	231 745	401 969	14:58
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)	22,7200	-0,18%	22,7600	23,0600	22,5400	73 014	1 659 105	14:58
GRUPRACUJ (GPP)	62,7000	0,32%	63,8000	63,9000	62,0000	21 307	1 329 847	14:57
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	42 705	4 770 459	14:58
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	64 981	83 905	14:54
HUUUGE-S144 (HUGE)	19,4000	-1,42%	19,6600	19,6800	19,1400	15 014	293 393	14:19
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	75	1 568	13:57
IALBGR (IAG)	#0,2740	0,00%	-	-	-	-	-	14:47
IBSM (IBS)	75,6000	0,80%	74,8000	75,6000	74,8000	5	376	09:06
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)	28,6000	-3,38%	29,7000	29,7000	28,4000	675	19 298	12:42
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	4 805	18 500	14:24
INC	1,8850	3,86%	1,8650	1,8850	1,8650	3 363	6 302	11:21
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	315,5000	0,32%	315,0000	318,0000	311,0000	5 564	1 759 554	14:58
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%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0600	-0,96%	2,0600	2,1400	2,0600	10 820	22 348	13:56
INTERCARS (CAR)	589,0000	0,68%	585,0000	591,0000	585,0000	4 425	2 589 993	14:56
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)	27,2000	-0,73%	27,2000	27,2000	27,2000	3 380	91 936	14:58
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	112 031	2 552 426	14:58
JWWINVEST (JWW)	2,8800	-0,69%	2,9000	2,9300	2,8600	3 626	10 584	14:41
KCI	0,8840	1,38%	0,8740	0,8840	0,8660	23 777	20 866	13:26
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
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	1 985	1 801 254	14:58
KGHM (KGH)	132,7000	0,99%	131,4000	133,3000	131,4000	308 542	40 924 183	14:58
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	1 337	34 404	14:07
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)	405,0000	1,48%	402,5000	407,6000	402,5000	12 594	5 090 249	14:57
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%	-	-	-	-	-	11:30
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	14 510,0000	0,31%	14 505,0000	14 660,0000	14 355,0000	2 561	37 055 425	14:57	Reklama
LSISOFT (LSI)	23,6000	2,61%	23,0000	23,6000	23,0000	567	13 119	12:36
LUBAWA (LBW)	8,7550	2,40%	8,5500	8,7600	8,5000	134 166	1 157 794	14:56
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)	-	-	-	-	-	-	11:30
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)	795,6000	1,45%	781,0000	799,6000	781,0000	9 016	7 135 369	14:58
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)	28,5500	9,81%	26,4000	28,7000	26,0000	85 061	2 344 025	14:56
MEDINICE (ICE)	7,7900	-0,13%	7,7000	7,7900	7,7000	239	1 844	13:07
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,3000	0,00%	29,2000	29,3000	28,9000	1 352	39 551	14:39
MERCATOR (MRC)	47,1500	-1,57%	47,5000	47,9500	47,1500	2 376	112 612	14:48
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	2 288	85 819	13:51
MILKILAND (MLK)	1,7100	-3,93%	1,6900	1,7250	1,6900	25 271	43 146	11:48
MILLENNIUM (MIL)	14,4900	-1,36%	14,6900	14,7900	14,3700	1 294 275	18 730 864	14:58
MIRACULUM (MIR)	0,8900	-0,89%	0,8980	0,8980	0,8900	1 733	1 556	09:15
MIRBUD (MRB)	14,2000	2,90%	13,8800	14,3300	13,7100	193 777	2 728 578	14:56
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)	299,0000	1,36%	297,0000	303,5000	292,0000	6 018	1 796 422	14:58
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,8400	0,00%	31,1000	31,8400	31,1000	2 341	73 741	14:53
MOLECURE (MOC)	5,7300	-4,18%	5,9700	6,0400	5,6800	40 414	236 385	14:53
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)	5,7000	0,35%	5,6900	5,7000	5,6700	22 628	128 838	14:16
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	3 205	125 697	14:49
MUZA (MZA)	12,6000	-8,03%	13,3000	13,7000	12,0000	7 304	91 301	14:48
MWTRADE (MWT)	(3,5400)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,7000	0,75%	2,6650	2,7500	2,6300	13 717	36 567	12:57
NEUCA (NEU)	689,0000	0,73%	690,0000	690,0000	682,0000	465	318 890	14:46
NEWAG (NWG)	69,9000	-0,14%	69,9000	70,0000	69,0000	3 262	227 402	14:58
NEXITY (NXG)	1,9000	-3,06%	1,8600	1,9600	1,7400	1 497	2 748	12:12
NOCTILUCA (NCL)	103,0000	0,00%	103,0000	105,0000	102,0000	2 647	274 948	14:29
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	17 265	22 197	14:55
NOVITA (NVT)	95,0000	0,00%	95,6000	95,6000	95,0000	3	286	14:18
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)	0,9060	-3,82%	0,9100	0,9380	0,9060	6 398	5 830	14:53
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)	9,1440	-0,91%	9,2500	9,3340	9,1040	394 246	3 615 639	14:58
ORCOGROUP (OPG)	4,2200	0,96%	4,6800	4,9000	4,2200	11 811	55 941	14:45
ORZBIALY (OBL)	#39,0000	0,52%	-	-	-	-	-	11:43
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)	3,4000	-4,23%	3,5600	3,5600	3,3600	19 644	66 366	14:58
PBG	#0,0200	11,11%	-	-	-	-	-	13:47
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
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)	17,8000	-0,84%	17,9500	17,9500	17,5000	3 030	53 358	14:31
PEKAO (PEO)	190,9000	1,33%	189,4000	191,5000	189,3000	269 779	51 381 350	14:58
Reklama
PEPCO (PCO)	21,2500	0,00%	21,2500	21,4900	21,0100	498 891	10 566 483	14:58	Reklama
PEPEES (PPS)	0,9750	0,52%	0,9700	0,9750	0,9400	4 989	4 814	14:03
PGE	11,5750	0,48%	11,5200	11,6300	11,4800	3 176 952	36 743 082	14:58
PGFGROUP (PGV)	0,4320	-0,46%	0,4320	0,4320	0,4320	5 622	2 429	14:56
PHARMENA (PHR)	3,4900	-0,29%	3,4900	3,5600	3,4900	1 827	6 410	11:46
PHN	10,0000	0,00%	10,0000	10,0000	9,9400	207	2 069	10:55
PHOTON (PEN)	3,3100	0,91%	3,3000	3,3400	3,3000	2 975	9 863	14:29
PKNORLEN (PKN)	85,8000	1,61%	84,4400	85,8800	84,4400	1 698 184	144 785 942	14:58
PKOBP (PKO)	78,3000	1,77%	77,0000	78,3000	77,0000	1 752 276	136 578 288	14:58
PKPCARGO (PKP)	15,4000	0,00%	15,5000	15,6000	15,3700	29 246	452 834	14:57
PLAYWAY (PLW)	298,0000	0,34%	298,5000	299,5000	296,0000	475	141 516	14:54
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	933	56 089	14:53
POLICE (PCE)	9,1800	1,77%	9,0200	9,1800	9,0000	1 076	9 753	12:54
POLIMEXMS (PXM)	4,6300	-0,86%	4,6050	4,6700	4,5500	200 433	918 640	14:56
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%	-	-	-	-	-	11:30
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)	1,5000	-1,96%	1,5000	1,5000	1,5000	13 356	20 034	14:57
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	511	26 377	14:38
PURE (PUR)	4,4520	0,27%	4,4400	4,4900	4,2660	21 674	95 881	14:57
PZU	61,3000	0,49%	61,0000	61,4000	60,5200	1 699 684	103 601 478	14:58
QNATECHNO (QNA)	29,0000	2,47%	28,4000	29,7000	28,4000	1 499	43 997	14:47
QUANTUM (QNT)	27,0000	0,75%	27,0000	27,0000	27,0000	43	1 161	13:03
QUERCUS (QRS)	10,7000	-0,47%	10,6000	10,8000	10,6000	4 838	51 729	14:41
RAEN (RAE)	0,3015	-0,99%	0,3050	0,3050	0,3005	15 681	4 751	14:53
RAFAKO (RFK)	0,1930	-0,52%	0,1950	0,1986	0,1902	1 929 563	375 844	14:58
RAFAMET (RAF)	63,0000	-7,35%	67,0000	70,0000	61,0000	6 763	428 987	14:47
RAINBOW (RBW)	132,5000	1,38%	131,0000	132,6000	129,0000	46 126	6 027 449	14:58
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%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
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)	96,0000	-3,61%	97,0000	98,8000	96,0000	329	31 665	13:13
ROPCZYCE (RPC)	27,6000	-0,36%	27,5000	27,7000	27,5000	489	13 507	14:56
RYVU (RVU)	30,7500	-2,07%	31,3000	31,5500	30,4500	13 035	402 163	14:36
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,44%	22,7000	22,8000	22,5000	584	13 223	14:48
SANPL (SPL)	519,8000	1,33%	514,0000	520,4000	514,0000	26 551	13 759 135	14:58
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)	8,4800	-0,24%	8,5000	8,5000	8,3800	9 981	84 152	14:31
SELENAFM (SEL)	35,9000	0,28%	36,2000	36,2000	35,9000	1 232	44 235	14:35
SELVITA (SLV)	28,6000	-1,38%	29,4000	29,4000	28,5000	24 176	697 018	14:57
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	21 334	1 084 781	14:56
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)	82,6000	-0,48%	82,8000	82,8000	80,4000	161	13 053	14:56
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	20 030	7 732	14:55
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)	3,1000	0,98%	3,0700	3,1000	3,0600	35 272	108 769	14:49
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%	-	-	-	-	-	11:30
SUNEX (SNX)	7,6000	6,00%	7,3400	7,9400	7,3400	37 480	287 019	14:10
SYGNITY (SGN)	114,0000	0,88%	113,0000	115,0000	111,5000	1 523	172 820	14:56
SYNEKTIK (SNT)	199,7000	-0,25%	202,6000	203,0000	197,0000	15 394	3 059 610	14:58
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)	8,6280	-1,80%	8,7860	8,8400	8,5880	1 229 608	10 653 763	14:57
TBULL (TBL)	4,2600	15,76%	4,2600	4,2600	4,2600	1	4	14:54
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	86 817	4 773 669	14:58
TORPOL (TOR)	37,2000	-0,40%	37,0000	37,2500	36,9500	3 112	115 140	14:36
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,0400	0,44%	9,0300	9,0500	8,9500	43 116	388 278	14:55
TRAKCJA (TRK)	2,1900	-1,13%	2,2200	2,2300	2,1900	21 261	46 790	14:57
TRANSPOL (TRN)	4,2300	-2,31%	4,2300	4,3000	4,2300	7 245	30 962	14:57
TRITON (TRI)	3,6800	6,98%	3,6800	3,6800	3,6800	190	699	14:40
TSGAMES (TEN)	84,1000	0,12%	84,0000	84,7000	83,4000	6 024	505 543	14:45
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)	142,0000	0,42%	141,4000	142,0000	141,4000	674	95 530	14:26
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	2 463	294 825	14:41
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%	-	-	-	-	-	14:06
VIVID (VVD)	0,5340	3,09%	0,5220	0,5360	0,5220	16 557	8 817	12:23
VOTUM (VOT)	44,2000	-0,11%	44,2000	44,9000	44,1000	3 543	157 305	14:55
VOXEL (VOX)	164,8000	0,49%	164,6000	165,0000	163,6000	5 870	968 206	14:42
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)	5,9500	0,85%	5,9500	5,9600	5,8800	215 833	1 273 330	14:54
WIKANA (WIK)	(7,0500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,2920	14,96%	0,2920	0,2920	0,2920	122	36	14:55
WIRTUALNA (WPL)	81,8000	0,12%	82,0000	83,4000	81,0000	5 705	467 475	14:56
WITTCHEN (WTN)	18,9000	0,00%	19,1600	19,1600	18,8000	4 611	87 171	14:57
XPLUS (XPL)	3,4900	0,87%	3,4600	3,5600	3,4600	935	3 282	12:15
XTPL (XTP)	75,9000	-3,19%	78,3000	78,4000	75,6000	1 639	126 445	14:56
XTRADEBDM (XTB)	72,4000	3,43%	70,3200	73,2000	70,3000	532 372	38 469 174	14:58
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,0900	-2,63%	21,6600	21,8800	20,8800	877 849	18 656 088	14:58
ZAMET (ZMT)	0,8500	0,24%	0,8520	0,8520	0,8400	10 175	8 584	12:29
ZEPAK (ZEP)	24,4500	-1,81%	24,9000	25,0000	24,4500	11 024	271 782	14:58
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.