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	110 062,03	-0,77%	111 062,62	111 274,32	110 062,03	110 917,43	930 367 795	15:51
WIG20	2 996,27	-0,86%	3 023,41	3 032,16	2 987,22	3 022,19	826 568 899	16:06
WIG30	3 853,76	-0,79%	3 887,95	3 896,74	3 842,47	3 884,57	889 020 874	16:06
mWIG40	8 073,24	-0,51%	8 122,28	8 155,65	8 055,17	8 114,91	107 329 577	15:51
sWIG80	29 299,95	-0,07%	29 389,68	29 477,89	29 299,95	29 320,64	46 244 733	15:51
WIG-BANKI	19 115,68	-0,77%	19 296,80	19 352,53	19 108,08	19 263,54	226 653 815	15:51
WIG-BUDOW	8 409,43	-0,32%	8 451,42	8 494,28	8 409,43	8 436,46	25 727 706	15:51
WIG-CHEMIA	8 019,87	-0,08%	8 107,07	8 112,82	7 997,48	8 026,51	2 140 778	15:51
WIG-ENERG	4 291,09	-1,11%	4 325,01	4 344,44	4 212,29	4 339,28	34 598 602	15:51
WIG-INFO	9 485,37	-1,54%	9 635,29	9 739,23	9 484,52	9 633,82	15 759 162	15:51
WIG-MEDIA	7 072,90	0,89%	7 021,45	7 135,46	7 018,06	7 010,35	1 504 040	15:51
WIG-NRCHOM	5 594,07	-0,88%	5 663,89	5 663,89	5 594,07	5 643,72	2 733 312	15:51
WIG-PALIWA	9 205,00	0,24%	9 246,21	9 279,92	9 177,35	9 183,13	151 378 097	15:51
WIG-Poland	115 605,31	-0,25%	115 453,85	115 605,31	115 453,85	115 896,38	918 186 764	15:15
WIG-SPOZYW	3 020,72	1,51%	3 017,41	3 055,13	3 006,27	2 975,67	3 036 213	15:51
WIG20lev	616,00	-2,07%	629,26	632,90	616,00	629,02	762 943 611	15:51
WIG20short	2 829,46	1,10%	2 799,97	2 829,46	2 791,86	2 798,71	762 943 611	15:51
GPWB-B1Y3Y	1 272,62	0,09%	1 272,62	1 272,62	1 272,62	1 271,51	-	10:15
GPWB-B1Y4Y	1 277,14	0,10%	1 277,14	1 277,14	1 277,14	1 275,81	-	10:15
GPWB-B1Y5Y	1 282,03	0,11%	1 282,03	1 282,03	1 282,03	1 280,56	-	10:15
GPWB-B3Y5Y	1 294,00	0,14%	1 294,00	1 294,00	1 294,00	1 292,22	-	10:15
GPWB-B5Y	1 289,43	0,22%	1 289,43	1 289,43	1 289,43	1 286,55	-	10:15
GPWB-BWZ	1 279,39	0,03%	1 279,39	1 279,39	1 279,39	1 279,06	-	10:15
INNOVATOR	1 694,59	-0,56%	1 694,59	1 694,59	1 694,59	1 704,08	283 254 455	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	107 917 186	11:00
mWIG40TR	12 531,60	-0,51%	12 607,73	12 659,52	12 503,55	12 596,28	107 329 577	15:51
mWIG40TRlv	19 873,23	-1,06%	20 116,04	20 281,21	19 783,77	20 087,11	107 329 577	15:51
mWIG40TRsh	2 314,46	0,59%	2 300,55	2 319,58	2 291,09	2 300,90	107 329 577	15:51
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	46 344 501	11:00
sWIG80TR	45 393,37	-0,07%	45 532,38	45 669,04	45 393,37	45 425,42	46 244 733	15:51
WIG140	2 134,94	-0,79%	2 154,74	2 158,96	2 134,94	2 152,04	912 417 286	15:51
WIG20dvp	85,90	0,00%	85,90	85,90	85,90	85,90	771 611 696	11:00
WIG20TR	6 495,07	-1,01%	6 564,21	6 583,21	6 495,07	6 561,56	762 943 611	15:51
WIG20TRlev	5 785,33	-2,06%	5 909,82	5 944,03	5 785,33	5 907,28	762 943 611	15:51
WIG20TRsht	2 618,56	1,09%	2 591,26	2 618,56	2 583,76	2 590,35	762 943 611	15:51
WIG30TR	8 180,41	-0,88%	8 260,24	8 278,92	8 180,41	8 253,06	818 401 915	15:51
WIG-CEE	2 479,15	0,27%	2 478,41	2 479,15	2 478,41	2 472,48	7 156 010	15:15
WIGdiv	2 376,86	-0,72%	2 400,90	2 407,84	2 376,86	2 394,16	226 271 577	15:51
WIGdivplus	2 245,98	-1,03%	2 270,82	2 276,23	2 245,98	2 269,40	371 557 840	15:51
WIG.GAMES	17 775,43	-0,13%	17 815,93	18 041,28	17 770,04	17 798,68	46 608 653	15:51
WIG-GORNIC	4 461,96	-0,49%	4 514,43	4 514,43	4 440,43	4 483,79	47 204 604	15:51
WIG-GRY	21 851,55	-0,52%	21 950,29	22 424,72	21 839,38	21 965,89	48 160 392	15:51
WIGind	17 369,29	0,15%	17 378,04	17 444,60	17 315,15	17 342,97	26 177 027	15:51
WIG-LEKI	3 354,77	0,56%	3 370,64	3 385,91	3 342,46	3 336,10	475 364	15:51
WIGmed	19 362,01	0,31%	19 402,25	19 446,72	19 327,70	19 302,64	27 281 614	15:51
WIG-MOTO	8 480,38	-0,76%	8 530,39	8 546,06	8 440,29	8 545,62	673 264	15:51
WIG.MS-BAS	17 226,18	-0,90%	17 348,41	17 407,29	17 015,32	17 382,86	76 086 478	15:51
WIG.MS-ECM	8 801,50	-1,08%	8 874,61	8 923,17	8 801,50	8 897,59	141 797 771	15:51
WIG.MS-FIN	22 006,65	-1,16%	22 298,16	22 337,45	22 006,65	22 265,11	194 556 435	15:51
WIG-ODZIEZ	11 501,42	-1,67%	11 675,67	11 791,84	11 501,42	11 697,32	97 521 999	15:51
WIGtechTR	17 914,75	-1,01%	18 135,18	18 261,93	17 914,75	18 096,77	85 642 822	15:51
WIG-Ukrain	602,42	5,14%	599,51	602,42	599,51	572,96	6 999 761	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4500	0,00%	2,4600	2,4800	2,4000	5 520	13 610	15:29	Reklama
08OCTAVA (08N)	0,7400	0,00%	0,7400	0,7400	0,7400	92	68	15:30
11BIT (11B)	184,9000	-1,44%	188,0000	189,3000	184,0000	8 632	1 606 686	15:51
3RGAMES (3RG)	0,9000	-3,85%	0,9360	0,9360	0,8820	65 461	59 456	15:44
4MASS (4MS)	4,4450	0,34%	4,4300	4,4650	4,3700	8 496	37 644	14:54
ABPL (ABE)	96,1000	-0,93%	96,6000	97,0000	95,1000	1 681	161 720	15:44
ACAUTOGAZ (ACG)	25,4000	-1,93%	25,6000	25,9000	25,4000	2 214	56 625	14:33
ACTION (ACT)	26,3000	0,00%	26,2500	26,3500	26,0500	3 713	97 488	15:46
ADIUVO (ADV)	0,8000	0,50%	0,7960	0,8000	0,7720	14 288	11 321	15:42
AGORA (AGO)	9,5600	3,02%	9,3000	9,7000	9,3000	27 907	266 408	15:47
AGROTON (AGT)	6,2200	9,12%	5,9800	6,2600	5,9800	26 249	161 732	15:51
AIGAMES (ALG)	0,9500	-2,06%	0,9440	0,9500	0,9380	1 945	1 835	15:37
AILLERON (ALL)	18,5800	0,98%	18,5400	18,6000	18,3200	3 194	59 053	15:35
AIRWAY (AWM)	0,4330	-3,67%	0,4400	0,4400	0,4205	498 012	215 549	15:46
ALIOR (ALR)	114,2000	-1,21%	115,6000	116,4000	114,2000	135 370	15 577 463	15:51
ALLEGRO (ALE)	37,2350	-1,46%	37,7650	37,8900	37,2150	1 036 588	38 887 755	15:51
ALTA (AAT)	2,0700	1,97%	2,0700	2,0800	2,0300	1 372	2 834	15:24
ALTUSTFI (ALI)	1,9400	-1,77%	1,9400	1,9400	1,9400	90	175	13:20
AMBRA (AMB)	20,8000	-0,95%	21,0000	21,0000	20,7500	5 383	112 346	15:46
AMICA (AMC)	57,0000	0,53%	56,6000	57,4000	56,6000	632	35 939	15:23
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	15:30
AMREST (EAT)	14,5200	0,41%	14,5000	14,7800	14,4800	51 949	759 694	15:45
ANSWEAR (ANR)	27,5000	-0,72%	27,7500	28,0000	27,4000	27 015	743 101	15:28
APATOR (APT)	21,4500	1,42%	21,1500	21,4500	20,9500	15 054	319 474	15:40
APLISENS (APN)	18,7500	0,00%	18,7500	18,7500	18,6000	245	4 593	13:12
APSENERGY (APE)	2,9200	-3,63%	3,0300	3,0300	2,9200	2 333	6 895	15:31
ARCHICOM (ARH)	48,5000	0,62%	48,2000	48,5000	47,0000	1 348	64 661	15:05
ARCTIC (ATC)	10,7000	-1,29%	10,9000	10,9200	10,5000	32 727	349 386	15:45
ARLEN (ARL)	43,9000	6,30%	41,4000	43,9250	41,3000	40 042	1 706 904	15:51
ARTIFEX (ART)	14,8600	-0,27%	14,9000	14,9000	14,4200	11 699	171 781	15:42
ASBIS (ASB)	28,6000	0,07%	28,8000	29,2800	28,4000	83 491	2 397 015	15:50
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	09:00
ASSECOBS (ABS)	86,0000	-3,15%	88,0000	88,2000	85,2000	1 493	129 655	15:33
ASSECOPOL (ACP)	193,0000	-1,78%	196,0000	199,5000	191,1000	53 662	10 385 204	15:51
ASSECOSEE (ASE)	75,5000	-0,92%	76,2000	78,0000	75,3000	1 747	133 121	15:51
ASTARTA (AST)	52,0000	4,42%	51,0000	53,8000	51,0000	15 376	801 012	15:37
ATAL (1AT)	60,3000	1,52%	60,1000	60,4000	59,5000	16 373	982 876	15:48
ATENDE (ATD)	3,3000	-1,49%	3,3400	3,4000	3,2800	17 795	59 938	15:25
ATLANTAPL (ATP)	16,0000	-2,74%	16,4500	16,4500	16,0000	1 008	16 149	15:27
ATLANTIS (ATS)	2,1100	-1,40%	2,1200	2,1200	2,0600	9 760	20 589	11:54
ATMGRUPA (ATG)	3,9000	0,00%	3,9000	3,9200	3,9000	2 202	8 588	15:38
ATREM (ATR)	40,9000	-1,45%	41,0000	42,4000	40,4000	6 181	253 970	15:42
AUTOPARTN (APR)	20,3000	0,00%	20,3000	20,4500	20,1500	18 919	383 293	15:51
BBIDEV (BBD)	5,3500	-1,83%	5,4500	5,4500	5,3500	665	3 584	13:20
BENEFIT (BFT)	3 435,0000	-1,72%	3 500,0000	3 515,0000	3 425,0000	801	2 767 515	15:51
BEST (BST)	25,8000	-0,77%	25,4000	26,0000	25,0000	426	10 734	09:12
BETACOM (BCM)	5,1000	-1,92%	5,2000	5,2500	5,1000	1 962	10 190	15:19
BIGCHEESE (BCS)	14,5000	0,42%	14,4600	14,5000	14,2600	661	9 556	15:49
BIOCELTIX (BCX)	102,6000	0,98%	101,8000	102,8000	101,0000	2 358	239 743	14:53
BIOMAXIMA (BMX)	13,0500	-1,14%	13,0000	13,2000	12,9500	2 409	31 367	15:39
BIOMEDLUB (BML)	4,9500	1,23%	4,8500	4,9600	4,8500	45 249	223 218	15:00
BIOPLANET (BIP)	17,1500	-0,29%	16,5000	17,2000	16,5000	534	9 031	14:34
BIOTON (BIO)	4,4300	0,45%	4,4200	4,4900	4,4200	10 888	48 375	14:43
BLOOBER (BLO)	29,9500	-2,28%	30,6500	30,6500	29,5000	10 604	316 312	15:45
BNPPPL (BNP)	111,5000	2,76%	109,5000	111,5000	109,0000	8 136	897 948	15:30
BOGDANKA (LWB)	24,0000	0,00%	24,1500	24,1500	23,7500	8 889	212 872	15:45
BOOMBIT (BBT)	6,8400	-0,29%	6,8400	6,8400	6,8200	400	2 733	14:06
BORYSZEW (BRS)	6,0800	0,00%	6,1000	6,1000	6,0000	24 689	148 398	15:46
BOS	10,3000	-1,34%	10,4400	10,4400	10,2000	9 907	102 360	15:34
BOWIM (BOW)	4,3400	-0,69%	4,3700	4,3800	4,3400	2 227	9 699	15:31
BRAND24 (B24)	57,6000	-0,69%	58,0000	58,0000	57,0000	281	16 224	15:24
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	569,8000	-1,21%	579,0000	581,8000	569,8000	33 118	19 075 425	15:51
BUMECH (BMC)	13,4200	-2,04%	13,6600	14,0800	13,3600	73 019	996 338	15:50
CAPITAL (CPA)	(0,1800)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,4490	-0,22%	0,4510	0,4510	0,4390	84 057	37 288	15:50
CAPTORTX (CTX)	41,8000	1,46%	41,9000	42,5000	41,5000	2 841	119 637	15:47
CASPAR (CSR)	3,9400	-1,99%	4,0200	4,1400	3,9400	4 436	17 610	12:42
CAVATINA (CAV)	14,5000	2,84%	14,0000	14,5000	14,0000	288	4 129	11:42
CCC	173,2000	0,90%	174,1500	177,2500	172,0000	406 339	71 011 603	15:51
Reklama
CCENERGY (CCE)	0,3160	0,00%	0,3160	0,3160	0,3160	1 083	342	15:30	Reklama
CDPROJEKT (CDR)	254,7000	-0,66%	257,9000	263,0000	254,5000	162 792	42 116 408	15:51
CDRL (CDL)	9,5000	0,00%	9,5000	9,8500	9,5000	114	1 088	14:23
CELTIC (CPD)	6,2200	-0,32%	6,2000	6,2400	6,0000	1 631	10 063	14:56
CEZ	216,8000	-0,09%	217,0000	217,0000	214,6000	57	12 263	09:50
CFI	0,1630	0,00%	0,1630	0,1630	0,1630	110	18	15:30
CIGAMES (CIG)	3,2550	4,33%	3,1250	3,2700	3,1250	559 133	1 792 844	15:51
CITYSERV (CTS)	5,5500	-3,48%	5,6500	5,6500	5,5500	362	2 018	15:30
CLNPHARMA (CLN)	22,7500	0,66%	23,0500	23,2000	22,6000	3 769	85 799	15:46
CLOUD (CLD)	48,0000	-2,64%	49,0000	49,0000	46,7000	552	26 067	14:07
COALENERG (CLE)	3,5500	16,01%	3,2600	3,6700	3,2100	1 205 511	4 171 416	15:51
COGNOR (COG)	6,7800	-2,73%	6,9600	6,9600	6,6300	43 426	294 564	15:48
COLUMBUS (CLC)	6,7600	-0,59%	6,8800	6,8800	6,7500	10 360	70 622	15:29
COMP (CMP)	244,0000	-1,21%	248,0000	248,0000	244,0000	700	173 175	15:26
COMPERIA (CPL)	4,6000	0,00%	4,6000	4,6400	4,6000	4 800	22 120	14:13
COMPREMUM (CPR)	0,8400	-3,67%	0,8700	0,8700	0,8200	91 895	76 459	15:49
CORMAY (CRM)	0,4990	0,00%	0,4910	0,4990	0,4900	26 855	13 297	14:56
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	450,0000	-2,17%	466,0000	470,0000	443,0000	590	272 050	15:41
CREOTECH (CRI)	285,0000	-1,55%	290,0000	292,5000	283,0000	4 780	1 375 061	15:48
CYBERFLKS (CBF)	176,8000	-0,90%	179,6000	184,4000	176,0000	4 215	758 304	15:51
CYFRPLSAT (CPS)	14,4900	-1,16%	14,6650	14,7350	14,4650	730 929	10 656 095	15:51
CZTOREBKA (CZT)	#0,4400	10,00%	-	-	-	-	-	15:30
DADELO (DAD)	48,5000	3,19%	47,4000	49,3000	47,4000	6 665	322 558	15:49
DATAWALK (DAT)	112,0000	1,82%	110,0000	112,7800	108,0600	5 678	627 941	15:51
DBENERGY (DBE)	11,7000	2,18%	11,4500	11,7000	11,4500	25	290	13:27
DEBICA (DBC)	83,6000	0,36%	83,5000	83,9000	83,3000	1 331	111 254	15:50
DECORA (DCR)	75,2000	5,32%	72,0000	76,0000	71,8000	2 853	210 308	15:49
DEKPOL (DEK)	69,8000	-1,41%	70,8000	70,8000	69,6000	2 228	156 348	15:24
DELKO (DEL)	6,6600	-0,60%	6,6000	6,7600	6,5800	9 056	60 015	14:56
DEVELIA (DVL)	8,2900	-2,36%	8,4600	8,4600	8,2500	35 885	299 822	15:49
DGA	18,7500	-3,35%	18,9500	18,9500	18,7500	591	11 182	15:31
DIAG (DIA)	194,7500	0,39%	195,0000	197,3000	192,1500	93 489	18 274 354	15:51
DIGITANET (DIG)	92,4000	4,52%	89,0000	93,0000	88,3000	4 261	389 430	15:51
DIGITREE (DTR)	11,5000	-4,96%	12,0000	12,0000	11,5000	109	1 287	13:36
DINOPL (DNP)	47,2400	-1,07%	47,9600	48,1100	47,1900	1 175 809	55 824 015	15:51
DMGROUP (DMG)	3,7200	1,92%	3,6500	3,7200	3,6500	8 714	32 214	15:47
DOMDEV (DOM)	249,5000	-1,77%	256,0000	259,0000	249,5000	1 283	327 247	15:51
DRAGOENT (DGE)	20,7000	-0,48%	20,2000	20,7000	20,0000	113	2 273	15:46
ECBSA (ECB)	30,4000	-1,94%	30,8000	31,0000	29,9000	5 741	173 644	15:42
ECHO (ECH)	5,3600	0,00%	5,3800	5,3800	5,2800	701	3 764	15:35
EDINVEST (EDI)	6,7000	0,30%	6,6400	6,8000	6,6400	1 446	9 685	15:21
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	52,5000	5,21%	50,9000	52,8000	50,2000	23 700	1 230 827	15:51
ELKOP (EKP)	2,4000	0,84%	2,4600	2,4600	2,3800	2 789	6 724	14:08
ENAP (ENP)	2,8000	-1,41%	2,8600	2,8600	2,8000	1 189	3 380	15:30
ENEA (ENA)	18,2900	-3,33%	18,9200	19,1900	18,0800	150 855	2 783 428	15:51
ENELMED (ENE)	19,8000	-0,50%	19,9000	19,9000	19,0000	327	6 287	10:47
ENERGA (ENG)	13,1000	0,77%	13,0000	13,1000	12,8400	26 805	348 163	15:51
ENERGOINS (ENI)	2,2800	-1,30%	2,3200	2,3200	2,2000	21 379	48 268	15:44
ENTER (ENT)	53,0000	0,19%	53,0000	53,6000	52,8000	12 604	668 364	15:51
EQUNICO (EQU)	0,8660	-2,70%	0,8620	0,9000	0,8520	21 337	18 874	15:27
ERBUD (ERB)	33,3000	-0,60%	33,5000	33,7000	33,1000	1 658	55 232	15:42
ERG	(48,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	38,1000	0,26%	38,0000	38,8000	38,0000	1 844	70 650	14:01
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	2,8900	-1,70%	2,8500	3,0900	2,7200	521 252	1 494 314	15:51
EUROCASH (EUR)	8,1500	2,00%	8,0700	8,3150	8,0000	155 197	1 259 580	15:43
EUROHOLD (EHG)	2,8200	-4,73%	2,9800	2,9800	2,8200	40	116	14:58
EUROTEL (ETL)	23,4000	1,30%	23,2000	23,5000	23,2000	501	11 693	14:51
FABRITY (FAB)	26,8000	-3,94%	27,9000	28,0000	25,2000	9 686	258 032	15:49
FASING (FSG)	12,7000	-1,55%	12,8000	12,8000	12,7000	127	1 614	15:31
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,5000	-2,72%	12,9500	12,9500	12,5000	18	226	10:39
FERRO (FRO)	34,0000	0,00%	34,0000	34,5000	33,9000	25 582	873 370	15:50
FMG	105,0000	-4,55%	110,0000	110,0000	103,5000	40	4 327	15:22
FON	#0,8080	0,00%	-	-	-	-	-	13:20
FORTE SA (FTE)	28,1000	0,00%	28,3000	28,4000	28,1000	1 542	43 645	15:04
GAMEOPS (GOP)	15,2200	3,12%	14,7600	15,2400	14,7600	349	5 180	12:03
Reklama
GAMFACTOR (GIF)	6,3600	-2,15%	6,4600	6,6000	6,3400	5 227	33 520	15:21	Reklama
GENOMTEC (GMT)	6,5000	0,62%	6,2400	6,5000	6,2400	10 119	65 284	14:45
GETIN (GTN)	0,5300	2,91%	0,5210	0,5340	0,5180	626 602	329 624	15:50
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	23,6000	0,43%	24,3000	24,3000	23,2000	150	3 507	14:37
GPW	59,0000	2,25%	57,6000	59,2000	57,5500	62 173	3 650 025	15:51
GREENX (GRX)	1,8360	0,11%	1,8330	1,8500	1,8000	251 834	459 580	15:51
GRENEVIA (GEA)	2,5800	-0,39%	2,5900	2,6000	2,5800	6 155	15 931	15:49
GRODNO (GRN)	11,3000	4,63%	10,7500	11,4000	10,3000	26 355	277 528	15:50
GRUPAAZOTY (ATT)	18,7500	-0,79%	19,0600	19,2300	18,7100	106 956	2 024 765	15:50
GRUPRACUJ (GPP)	64,7000	-0,46%	66,5000	66,5000	64,7000	199	13 002	15:51
GTC	4,2500	-0,47%	4,2000	4,2500	4,2000	3 660	15 542	15:47
HANDLOWY (BHW)	111,4000	-0,71%	112,2000	113,0000	110,6000	13 350	1 492 612	15:48
HARPER (HRP)	6,2400	1,96%	6,1400	6,3000	6,0200	2 850	17 513	14:53
HELIO (HEL)	27,5000	0,00%	27,5000	27,6000	27,5000	643	17 704	14:27
HERKULES (HRS)	1,2950	0,39%	1,3000	1,3000	1,2550	22 071	28 365	13:18
HUUUGE-S144 (HUGE)	19,2400	0,31%	19,1800	19,3000	19,1400	5 553	106 960	15:41
HYDROTOR (HDR)	20,2000	0,50%	20,4000	20,4000	20,0000	611	12 238	15:39
IALBGR (IAG)	0,2700	2,66%	0,2700	0,2700	0,2700	50	14	15:30
IBSM (IBS)	67,8000	-2,87%	69,8000	69,8000	67,8000	93	6 307	12:12
IDMPL (IDM)	0,5650	-5,04%	0,5650	0,5650	0,5650	11	6	12:40
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	11:13
IFIRMA (IFI)	29,0000	1,05%	29,4000	29,5000	28,6000	3 707	107 468	15:51
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,8000	3,23%	28,3000	29,8000	27,9000	7 273	208 687	15:50
IMMOBILE (GKI)	3,0600	-4,38%	3,1600	3,2900	2,9200	90 589	282 428	15:40
IMPERIO (IMP)	1,3100	0,00%	1,3100	1,3400	1,3100	1 544	2 068	13:28
IMS	3,3600	-2,33%	3,4400	3,4400	3,3600	3 928	13 367	14:47
INC	1,9500	1,30%	1,9900	2,0000	1,9350	12 606	24 973	15:06
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	339,5000	-1,02%	343,0000	346,0000	339,5000	5 397	1 852 443	15:50
INPRO (INP)	7,1000	1,43%	7,1000	7,1000	6,9500	1 603	11 335	13:49
INSTALKRK (INK)	41,5000	0,00%	41,5000	41,7000	41,2000	2 800	116 164	15:26
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2700	-0,87%	2,2900	2,2900	2,2700	1 461	3 319	14:01
INTERCARS (CAR)	570,0000	-0,70%	573,0000	573,0000	565,0000	333	190 076	15:51
INTERSPPL (IPO)	0,5360	-0,37%	0,5440	0,5440	0,4930	176 459	91 041	14:49
INTROL (INL)	7,5400	0,27%	7,5400	7,5600	7,4000	917	6 870	15:44
IPOPEMA (IPE)	2,9300	0,34%	2,9300	2,9600	2,9300	728	2 134	12:44
IZOBLOK (IZB)	(27,0000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,7400	0,00%	3,7400	3,7400	3,6200	1 110	4 032	11:01
IZOSTAL (IZS)	2,8500	0,35%	2,8400	2,8600	2,8000	39 356	111 669	13:41
JRH	4,7000	-2,69%	4,7700	4,7700	4,7000	756	3 568	13:43
JSW	24,2000	1,09%	24,0000	24,2900	23,6300	228 708	5 483 477	15:51
JWWINVEST (JWW)	2,9700	1,37%	2,9300	2,9700	2,9300	170	502	12:13
KCI	0,8900	-1,98%	0,9000	0,9100	0,8900	15 018	13 463	15:19
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:30
KERNEL (KER)	19,3000	1,37%	19,3000	19,4400	18,8200	30 437	585 931	15:30
KETY (KTY)	901,5000	-1,42%	914,5000	923,5000	901,5000	17 822	16 235 009	15:51
KGHM (KGH)	134,3500	-0,67%	135,5000	136,2500	133,8500	279 360	37 605 184	15:51
KGL	13,7000	-0,72%	13,8000	13,8000	13,7000	194	2 675	15:01
KINOPOL (KPL)	17,8000	0,00%	17,7500	17,9000	17,6000	6 702	118 915	15:51
KOGENERA (KGN)	58,5000	-0,85%	59,5000	59,5000	58,5000	1 393	82 416	14:27
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,5200	-1,78%	5,6800	5,6800	5,5200	2 894	16 104	15:47
KPPD (KPD)	29,8000	-0,67%	29,8000	29,8000	29,8000	1	30	09:46
KRAKCHEM (KCH)	0,7740	-11,03%	0,8600	0,8700	0,7740	26 170	21 252	15:51
KRKA (KRK)	846,0000	-0,24%	840,0000	846,0000	840,0000	31	26 046	15:10
KRUK (KRU)	425,2000	-0,77%	428,5000	429,3000	422,4000	30 155	12 896 469	15:51
KRVITAMIN (KVT)	9,5000	-3,06%	9,5800	9,7000	9,4200	13 550	128 538	14:40
KSGAGRO (KSG)	3,7500	9,97%	3,5500	3,8900	3,5500	70 121	262 525	15:51
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7650	1,44%	1,7700	1,7700	1,7400	4 040	7 071	12:02
LENA (LEN)	2,8200	-1,05%	2,8000	2,8500	2,8000	6 292	17 798	15:36
LENTEX (LTX)	7,7400	-0,77%	7,7400	7,8200	7,7400	5 171	40 229	15:22
LESS (LES)	0,2350	-5,62%	0,2500	0,2650	0,2320	124 947	30 899	14:40
LIBET (LBT)	1,5800	0,64%	1,5900	1,5900	1,5400	10 034	15 854	15:05
LOKUM (LKD)	22,0000	-1,35%	22,3000	22,3000	21,8000	43	938	15:09
LPP	16 325,0000	-3,03%	16 850,0000	16 895,0000	16 320,0000	1 202	19 952 840	15:51
LSISOFT (LSI)	29,8000	2,76%	28,8000	31,0000	28,8000	3 579	106 174	15:15
Reklama
LUBAWA (LBW)	8,4850	-4,45%	8,8900	8,8900	8,4050	571 580	4 932 379	15:51	Reklama
MABION (MAB)	9,5500	-0,42%	9,5900	9,5900	9,5200	7 995	76 431	15:38
MAKARONPL (MAK)	19,4400	-0,21%	19,4800	19,5000	19,1800	1 974	38 327	14:30
MANGATA (MGT)	68,8000	1,18%	69,6000	69,8000	67,2000	93	6 389	14:59
MANYDEV (MAN)	0,6940	-0,29%	0,6940	0,6940	0,6940	10	7	15:30
MARVIPOL (MVP)	8,0600	0,50%	8,1200	8,1200	8,0600	1 572	12 695	14:43
MAXCOM (MXC)	6,0800	-0,33%	6,1000	6,1000	6,0800	227	1 385	15:21
MBANK (MBK)	976,2000	1,52%	961,8000	992,0000	960,8000	24 187	23 758 422	15:51
MBWS (MBW)	12,5000	0,00%	12,5000	12,5000	12,5000	2	25	09:01
MCI	28,4000	0,71%	28,2000	28,4000	28,1000	1 557	44 068	15:18
MDIENERGIA (MDI)	1,0500	-5,83%	1,1150	1,1150	1,0450	20 422	21 731	13:20
MEDICALG (MDG)	35,2000	4,14%	33,8500	36,0000	33,8000	42 692	1 514 964	15:51
MEDINICE (ICE)	9,3000	-1,59%	9,5000	9,8400	9,1100	52 587	503 281	15:36
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	31,6000	-3,07%	32,5000	32,5000	31,6000	18 456	596 162	15:48
MERCATOR (MRC)	47,7500	1,70%	46,9500	48,0000	46,9500	3 527	167 880	15:26
MERCOR (MCR)	25,2000	-3,08%	26,3000	26,3000	24,8000	4 609	116 526	15:44
MEXPOLSKA (MEX)	3,6000	0,00%	3,6000	3,6000	3,5400	225	800	14:58
MFO	35,1000	-1,13%	35,5000	35,5000	34,2000	560	19 517	13:49
MILKILAND (MLK)	2,6000	11,59%	2,4600	2,7000	2,4400	539 252	1 394 389	15:50
MILLENNIUM (MIL)	15,9800	-0,25%	16,1000	16,1000	15,7300	877 268	13 975 947	15:51
MIRACULUM (MIR)	0,8160	-2,86%	0,8400	0,8400	0,8160	1 592	1 336	12:41
MIRBUD (MRB)	14,5300	-0,34%	14,5600	14,7600	14,4000	141 255	2 065 788	15:51
MLPGROUP (MLG)	80,0000	0,25%	79,8000	80,0000	79,8000	145	11 598	12:58
MLSYSTEM (MLS)	15,5000	0,13%	15,5400	15,6400	15,4200	10 498	163 128	15:45
MOBRUK (MBR)	284,0000	0,71%	281,0000	289,0000	281,0000	7 223	2 058 042	15:49
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9000	-0,56%	32,6800	32,6800	31,9000	990	31 734	15:48
MOLECURE (MOC)	7,7000	-3,14%	8,0000	8,1000	7,6400	10 943	85 756	15:50
MONNARI (MON)	5,0000	0,00%	5,0000	5,0000	4,9200	1 012	5 059	14:25
MOSTALPLC (MSP)	14,7000	0,34%	15,0500	15,1000	14,7000	487	7 251	15:31
MOSTALWAR (MSW)	7,6000	-1,81%	7,7800	7,7800	7,6000	1 453	11 117	15:50
MOSTALZAB (MSZ)	6,3100	-0,47%	6,3300	6,3400	6,3000	9 046	57 105	14:57
MOVIEGAME (MOV)	13,6200	-2,71%	13,7800	14,0000	13,5000	1 019	13 902	15:38
MURAPOL (MUR)	40,1500	0,50%	39,9500	40,1500	39,5000	22 875	913 363	15:18
MUZA (MZA)	12,7000	-1,93%	12,7000	12,7000	12,7000	6	76	10:58
MWTRADE (MWT)	3,4800	0,00%	3,4800	3,4800	3,4800	2	7	14:16
NANOGROUP (NNG)	2,7000	-0,74%	2,6350	2,7250	2,6300	9 530	25 746	14:58
NEUCA (NEU)	654,0000	-0,91%	660,0000	664,0000	653,0000	917	601 144	15:45
NEWAG (NWG)	78,4000	4,26%	75,2000	78,6000	75,2000	21 804	1 692 222	15:50
NEXITY (NXG)	2,3000	-4,96%	2,3000	2,3000	2,3000	1 656	3 809	13:29
NOCTILUCA (NCL)	102,0000	-1,45%	103,5000	105,5000	102,0000	4 530	467 548	15:50
NOVATURAS (NTU)	6,8600	-2,00%	6,8600	6,8600	6,8600	60	412	14:00
NOVAVISGR (NVG)	1,2880	-0,31%	1,3000	1,3080	1,2400	32 988	42 026	15:18
NOVITA (NVT)	96,2000	-2,83%	96,2000	96,2000	95,2000	61	5 842	15:35
NTCAPITAL (NTC)	0,6020	-1,95%	0,6100	0,6140	0,5980	8 197	4 975	10:04
NTTSYSTEM (NTT)	10,9000	2,35%	10,8000	10,9000	10,5500	8 729	93 238	15:39
ODLEWNIE (ODL)	9,2400	5,00%	8,7800	9,3400	8,7200	16 463	148 594	15:49
ONDE (OND)	9,8500	-1,10%	9,9500	9,9500	9,8000	7 727	76 138	15:38
ONESANO (ONO)	0,8860	-2,42%	0,8860	0,9080	0,8860	3 783	3 392	13:34
OPONEO.PL (OPN)	90,8000	-0,44%	91,8000	91,8000	90,4000	1 369	124 528	15:48
OPTEAM (OPM)	3,7600	-1,05%	3,8000	3,8000	3,7600	429	1 627	11:35
ORANGEPL (OPL)	8,4940	-2,23%	8,6980	8,7600	8,4900	517 768	4 458 935	15:51
ORCOGROUP (OPG)	(4,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	37,8000	2,16%	38,0000	38,0000	37,8000	600	22 772	15:30
OTLOG (OTS)	14,3000	-0,69%	14,2600	14,3800	14,1600	1 726	24 612	15:24
OTMUCHOW (OTM)	5,0200	-3,09%	5,1800	5,1800	5,0200	6	30	11:16
PAMAPOL (PMP)	2,5200	0,00%	2,5600	2,5600	2,5200	22	56	12:54
PANOVA (NVA)	16,0000	1,27%	16,0000	16,0000	16,0000	60	960	10:13
PASSUS (PAS)	68,0000	-2,58%	68,6000	69,8000	67,4000	1 409	96 625	15:47
PATENTUS (PAT)	3,4400	-0,58%	3,4600	3,4900	3,2400	45 064	151 025	14:12
PBG	#0,0180	0,00%	-	-	-	-	-	12:45
PBSFINANSE (PBF)	#0,6200	37,78%	-	-	-	-	-	15:34
PCCEXOL (PCX)	2,6400	0,76%	2,5900	2,6400	2,5800	11 102	29 003	15:03
PCCROKITA (PCR)	70,0000	-0,14%	70,0000	70,2000	69,9000	1 658	116 060	15:51
PCFGROUP (PCF)	5,0000	-2,34%	5,0500	5,1400	4,9500	20 790	104 503	15:50
PEKABEX (PBX)	16,7000	3,09%	16,2500	16,9000	16,2500	6 269	104 775	15:50
PEKAO (PEO)	218,4000	-1,67%	221,5000	222,6000	217,8000	281 965	61 936 744	15:51
PEPCO (PCO)	22,8800	0,39%	22,7500	22,9500	22,4600	678 587	15 425 374	15:51
PEPEES (PPS)	0,9250	0,54%	0,9250	0,9650	0,9250	2 885	2 690	15:51
Reklama
PGE	11,3700	-3,52%	11,6700	11,8000	11,3350	1 692 034	19 423 207	15:51	Reklama
PGFGROUP (PGV)	0,5220	-2,61%	0,5580	0,5580	0,5220	12 150	6 417	15:47
PHARMENA (PHR)	3,6200	3,43%	3,6200	3,6200	3,4400	622	2 198	11:24
PHN	10,0000	1,01%	9,9800	10,0000	9,9200	3 264	32 587	15:44
PHOTON (PEN)	3,1400	0,64%	3,1700	3,2500	3,1100	16 677	52 970	13:56
PKNORLEN (PKN)	84,0300	0,17%	84,0000	84,8600	83,8100	1 829 624	154 158 715	15:51
PKOBP (PKO)	82,8600	-0,79%	83,5200	83,9400	82,6000	1 058 563	88 123 353	15:51
PKPCARGO (PKP)	16,3000	2,52%	15,9200	16,5600	15,9000	70 583	1 146 294	15:49
PLAYWAY (PLW)	270,0000	0,19%	269,0000	271,0000	269,0000	2 095	564 719	15:43
PLAZACNTR (PLZ)	2,9850	-0,17%	3,0500	3,0500	2,8000	3 723	10 869	13:16
PMPG (PGM)	2,1400	9,74%	1,9500	2,1400	1,9500	12 855	26 022	15:15
POLENERGIA (PEP)	59,0000	-2,96%	61,0000	61,0000	58,6000	3 868	229 538	15:39
POLICE (PCE)	8,9000	3,97%	8,7000	8,9000	8,7000	927	8 167	15:02
POLIMEXMS (PXM)	4,7000	-0,63%	4,7300	4,7300	4,6200	73 299	343 204	15:50
POLTREG (PTG)	30,6000	2,34%	30,0000	30,6000	29,9000	2 696	81 242	15:17
POLWAX (PWX)	1,5650	-2,80%	1,6100	1,6100	1,5650	828	1 314	15:26
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	24	82	13:38
PRIMAMODA (PMA)	#0,8100	-3,57%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,9000	3,15%	22,9000	22,9000	22,9000	3	69	09:00
PROJPRZEM (PJP)	16,1500	1,25%	16,3000	16,4000	16,1000	592	9 598	13:38
PROTEKTOR (PRT)	1,1100	-2,63%	1,1450	1,1500	1,1050	42 173	47 796	15:35
PTWP (PTW)	126,0000	1,61%	126,0000	130,0000	124,0000	104	13 365	14:27
PULAWY (ZAP)	50,0000	1,63%	49,3000	51,8000	49,3000	3 243	163 770	13:56
PURE (PUR)	6,6000	-4,90%	7,1350	7,1500	6,4600	51 500	344 692	15:46
PZU	64,8600	-1,19%	65,8400	65,9600	64,8400	332 845	21 767 416	15:51
QNATECHNO (QNA)	29,3000	4,64%	29,1000	29,4000	28,8000	1 619	47 203	15:39
QUANTUM (QNT)	27,4000	0,00%	27,4000	27,4000	27,4000	8	219	15:30
QUERCUS (QRS)	11,4000	0,00%	11,4000	11,5500	11,4000	212 145	2 419 288	15:49
RAEN (RAE)	0,3700	-8,07%	0,4020	0,4185	0,3650	487 237	188 646	15:51
RAFAMET (RAF)	60,0000	-3,23%	65,0000	65,0000	60,0000	676	41 883	14:11
RAINBOW (RBW)	133,5000	-0,37%	134,2000	134,3000	132,1000	26 047	3 472 641	15:51
RANKPROGR (RNK)	4,8300	0,00%	4,8300	4,8300	4,6500	3 529	16 580	12:37
RAWLPLUG (RWL)	16,7500	1,82%	16,4500	17,7500	16,3500	1 542	25 804	14:02
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0700)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0300	0,00%	1,0300	1,0300	1,0300	2	2	09:01
RELPOL (RLP)	5,1000	-0,78%	5,1000	5,1000	5,1000	800	4 080	15:33
REMAK (RMK)	13,0000	-1,14%	13,1500	13,1500	13,0000	73	952	14:55
RENDER (RND)	71,8000	-1,10%	71,8000	73,0000	69,0000	472	33 928	15:34
ROPCZYCE (RPC)	26,5000	-3,28%	27,5000	27,5000	26,5000	87	2 312	14:20
RYVU (RVU)	30,3500	-0,33%	30,4500	30,6500	30,1000	16 344	495 722	15:50
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,8000	0,00%	23,8000	23,9000	23,7000	1 841	43 880	15:38
SANPL (SPL)	559,0000	-1,52%	565,0000	573,2000	558,4000	37 329	21 155 832	15:51
SANTANDER (SAN)	33,9500	0,74%	33,7000	33,9500	33,2300	3 081	104 226	15:22
SANWIL (SNW)	1,3600	-2,16%	1,3550	1,3800	1,3550	1 385	1 882	12:42
SCPFL (SCP)	152,4000	-0,26%	151,2000	152,6000	151,2000	694	105 198	15:17
SECOGROUP (SWG)	(26,2000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4800	0,00%	8,5000	8,5000	8,4800	1 831	15 532	15:12
SELENAFM (SEL)	35,0000	0,86%	34,7000	35,0000	34,7000	856	29 764	12:39
SELVITA (SLV)	33,0000	-0,90%	33,8000	34,0000	32,5000	32 086	1 057 733	15:47
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-1,03%	0,4850	0,4900	0,4790	76 809	37 203	15:20
SHOPER (SHO)	47,4000	0,42%	47,3000	48,1000	46,7000	2 978	140 649	15:47
SILVAIR-REGS (SVRS)	7,0000	3,70%	7,0000	7,0000	6,9500	2 412	16 818	15:47
SILVANO (SFG)	5,5000	2,23%	5,3800	5,5000	5,3800	115	619	13:23
SIMFABRIC (SIM)	1,6940	1,32%	1,6700	1,6940	1,6360	6 897	11 539	14:06
SKARBIEC (SKH)	26,6000	0,76%	26,5000	27,0000	26,5000	83	2 208	13:38
SKYLINE (SKL)	1,5400	-3,14%	1,5400	1,5400	1,5400	86	132	09:00
SNIEZKA (SKA)	80,0000	0,76%	80,6000	80,6000	80,0000	30	2 404	14:05
SOHODEV (SHD)	0,4200	10,53%	0,4200	0,4200	0,4200	1 910	802	15:30
SONEL (SON)	18,1500	0,83%	18,0000	18,1500	18,0000	455	8 231	15:28
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	602,0000	0,67%	600,0000	602,0000	590,0000	62	37 022	15:23
STALEXP (STX)	3,1200	0,00%	3,1200	3,1250	3,1050	37 682	117 453	15:33
STALPROD (STP)	253,0000	-0,78%	256,0000	257,0000	252,0000	396	100 748	15:03
STALPROFI (STF)	8,3800	-0,71%	8,4200	8,4400	8,3600	3 364	28 183	15:50
STAPORKOW (ZUK)	2,9200	-2,67%	2,9400	2,9400	2,9200	1 023	3 001	13:48
STARHEDGE (SHG)	(0,3100)	-	-	-	-	-	-	15:30
Reklama
SUNEX (SNX)	7,1200	1,71%	7,0000	7,1200	6,9000	14 481	101 292	15:13	Reklama
SYGNITY (SGN)	111,0000	-1,33%	111,5000	113,0000	105,0000	1 937	209 791	15:51
SYNEKTIK (SNT)	212,2000	2,31%	209,4000	212,4000	209,0000	15 122	3 183 207	15:51
TALEX (TLX)	20,6000	0,00%	20,6000	20,6000	20,6000	3	62	14:54
TARCZYNSKI (TAR)	120,0000	0,00%	118,0000	120,0000	118,0000	70	8 319	14:09
TATRY (TMR)	97,0000	0,00%	97,0000	100,0000	97,0000	27	2 650	15:09
TAURONPE (TPE)	8,3820	2,72%	8,1200	8,4280	7,9800	1 383 840	11 374 104	15:51
TBULL (TBL)	4,0000	-0,99%	4,0000	4,0000	4,0000	1 302	5 208	15:30
TENDERHUT (THG)	6,3000	-1,87%	6,4200	6,4400	6,3000	96	614	11:40
TERMOREX (TRR)	0,7200	0,00%	0,7150	0,7200	0,7150	67	48	09:51
TESGAS (TSG)	2,4400	2,09%	2,3800	2,4400	2,3400	24 563	59 082	14:33
TEXT (TXT)	56,8500	-1,13%	57,7000	58,1500	56,5000	50 912	2 903 144	15:51
TORPOL (TOR)	39,7500	1,40%	39,5000	39,8000	39,2000	22 678	897 790	15:48
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	10,0000	-0,79%	10,0800	10,0800	9,9000	35 227	352 152	15:51
TRAKCJA (TRK)	2,2450	1,13%	2,2200	2,2600	2,2200	31 512	70 620	15:33
TRANSPOL (TRN)	3,9900	-1,48%	3,9900	4,0500	3,9900	236	945	11:55
TRITON (TRI)	(3,1200)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	80,2000	-0,74%	80,1000	81,0000	79,6000	14 375	1 152 336	15:46
ULMA (ULM)	61,0000	0,83%	59,0000	61,0000	59,0000	230	13 938	12:54
ULTGAMES (ULG)	11,8000	1,72%	11,6000	11,9000	11,5000	2 503	29 625	13:04
UNFOLD (UNF)	1,2100	0,00%	1,2100	1,2100	1,2100	10	12	09:00
UNIBEP (UNI)	10,6000	-1,85%	10,8000	10,8000	10,5500	3 342	35 423	15:47
UNICREDIT (UCG)	287,4000	-0,40%	288,6000	288,6000	286,1500	134	38 461	15:34
UNIMA (U2K)	8,5800	0,47%	8,5200	8,5800	8,5200	1 663	14 205	13:35
UNIMOT (UNT)	145,0000	0,00%	143,0000	145,8000	141,6000	2 593	373 906	15:18
URTESTE (URT)	51,0000	-2,67%	52,4000	52,4000	51,0000	17	886	10:37
VERCOM (VRC)	120,8000	-0,98%	121,8000	122,2000	119,8000	1 946	235 288	15:47
VIGOPHOTN (VGO)	446,0000	-0,67%	448,0000	453,0000	445,0000	43	19 234	15:40
VINDEXUS (VIN)	12,5000	-1,57%	12,7000	12,7000	12,5000	6 316	79 222	15:47
VISTAL (VTL)	#0,3900	-35,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5300	-0,75%	0,5480	0,5480	0,5300	12 010	6 500	14:46
VOTUM (VOT)	43,3000	-3,13%	44,7000	44,8500	42,9000	19 538	851 775	15:51
VOXEL (VOX)	179,0000	0,00%	179,2000	180,0000	178,8000	1 519	272 620	15:38
VRG	4,2500	-0,23%	4,2200	4,3500	4,2200	84 312	361 028	15:35
WARIMPEX (WXF)	2,5000	-2,34%	2,5600	2,5600	2,5000	7 350	18 458	13:43
WASKO (WAS)	1,7500	0,00%	1,7500	1,7500	1,7500	50	88	09:00
WAWEL (WWL)	656,0000	0,61%	654,0000	656,0000	654,0000	4	2 620	11:31
WIELTON (WLT)	6,7000	-0,30%	6,7200	6,7500	6,6700	41 883	281 667	15:50
WIKANA (WIK)	7,2000	0,70%	7,2000	7,2000	6,9500	515	3 603	15:45
WIRTUALNA (WPL)	74,7000	0,27%	74,5000	76,1000	74,5000	8 554	642 718	15:50
WITTCHEN (WTN)	17,8800	-1,00%	18,0000	18,0000	17,7000	9 034	161 459	15:51
XPLUS (XPL)	3,6300	0,28%	3,6300	3,6300	3,6200	9 384	34 063	12:46
XTPL (XTP)	79,9000	0,38%	82,0000	90,0000	79,0000	10 104	845 096	15:51
XTRADEBDM (XTB)	76,9000	-0,65%	77,2000	78,2000	76,5200	111 836	8 650 235	15:51
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,7900	-0,59%	21,9200	22,1200	21,7900	1 466 429	32 221 527	15:51
ZAMET (ZMT)	0,8080	-0,25%	0,8100	0,8100	0,8040	10 658	8 605	15:40
ZEPAK (ZEP)	22,5000	2,27%	22,1000	22,7500	22,0000	10 307	229 682	15:50
ZREMB (ZRE)	7,1100	0,85%	7,0900	7,2600	7,0500	13 714	97 662	15:50
ZUE	9,7600	-1,01%	9,8600	9,8600	9,7600	644	6 293	15:41

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.