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	106 717,31	-1,69%	109 323,37	109 323,37	106 690,46	108 552,82	961 646 507	15:57
WIG20	2 907,36	-1,88%	2 983,63	2 987,08	2 901,84	2 962,94	791 440 896	16:12
WIG30	3 751,99	-1,88%	3 854,51	3 854,51	3 746,00	3 823,99	873 363 080	16:12
mWIG40	8 000,42	-1,25%	8 142,61	8 148,34	7 997,91	8 101,42	147 481 994	15:57
sWIG80	29 314,57	-0,52%	29 553,52	29 623,58	29 296,12	29 467,35	52 632 840	15:57
WIG-BANKI	17 486,63	-1,93%	17 987,68	17 987,68	17 460,09	17 831,24	187 583 431	15:57
WIG-BUDOW	8 499,62	-3,47%	8 803,20	8 837,15	8 497,15	8 804,98	41 897 129	15:57
WIG-CHEMIA	8 083,86	-1,96%	8 274,58	8 274,58	8 072,80	8 245,67	4 402 353	15:57
WIG-ENERG	4 427,96	-3,14%	4 545,88	4 551,41	4 370,20	4 571,31	60 239 417	15:57
WIG-INFO	9 841,68	-1,07%	10 048,94	10 073,82	9 805,74	9 947,92	21 416 950	15:57
WIG-MEDIA	7 063,78	-0,48%	7 133,96	7 207,97	7 048,94	7 098,02	1 959 214	15:57
WIG-NRCHOM	5 607,37	-0,61%	5 656,58	5 665,95	5 583,98	5 642,01	3 147 448	15:57
WIG-PALIWA	9 105,70	-0,12%	9 188,46	9 243,14	9 062,93	9 116,58	102 807 805	15:57
WIG-Poland	112 339,14	-0,96%	112 342,21	112 342,21	112 339,14	113 425,95	935 270 271	15:15
WIG-SPOZYW	2 920,57	-1,20%	2 945,37	2 956,63	2 914,67	2 956,06	1 384 702	15:57
WIG20lev	582,43	-4,08%	615,42	616,83	582,34	607,20	748 575 075	15:57
WIG20short	2 910,38	2,10%	2 832,95	2 910,59	2 829,63	2 850,41	748 575 075	15:57
GPWB-B1Y3Y	1 267,95	0,06%	1 267,95	1 267,95	1 267,95	1 267,15	-	10:15
GPWB-B1Y4Y	1 271,96	0,08%	1 271,96	1 271,96	1 271,96	1 270,98	-	10:15
GPWB-B1Y5Y	1 276,27	0,09%	1 276,27	1 276,27	1 276,27	1 275,12	-	10:15
GPWB-B3Y5Y	1 287,30	0,11%	1 287,30	1 287,30	1 287,30	1 285,88	-	10:15
GPWB-B5Y	1 280,29	0,11%	1 280,29	1 280,29	1 280,29	1 278,85	-	10:15
GPWB-BWZ	1 273,95	0,01%	1 273,95	1 273,95	1 273,95	1 273,78	-	10:15
INNOVATOR	1 757,77	-0,95%	1 757,77	1 757,77	1 757,77	1 774,62	216 533 121	11:15
mWIG40dvp	211,22	0,00%	211,22	211,22	211,22	211,22	148 174 522	11:00
mWIG40TR	12 414,36	-1,25%	12 635,09	12 643,90	12 410,47	12 571,08	147 481 994	15:57
mWIG40TRlv	19 555,73	-2,53%	20 260,30	20 288,42	19 543,32	20 063,24	147 481 994	15:57
mWIG40TRsh	2 330,64	1,32%	2 290,25	2 331,35	2 288,64	2 300,29	147 481 994	15:57
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	52 750 234	11:00
sWIG80TR	45 416,01	-0,52%	45 786,22	45 894,76	45 387,43	45 652,70	52 632 840	15:57
WIG140	2 069,58	-1,72%	2 120,99	2 120,99	2 069,01	2 105,71	948 689 909	15:57
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	754 860 093	11:00
WIG20TR	6 237,59	-2,02%	6 410,52	6 417,94	6 237,14	6 366,08	748 575 075	15:57
WIG20TRlev	5 356,06	-4,07%	5 659,40	5 672,41	5 355,27	5 583,46	748 575 075	15:57
WIG20TRsht	2 723,14	2,09%	2 650,68	2 723,32	2 647,57	2 667,37	748 575 075	15:57
WIG30TR	7 909,02	-1,97%	8 132,17	8 132,17	7 905,92	8 067,80	827 007 475	15:57
WIG-CEE	2 463,51	-1,61%	2 469,50	2 469,50	2 463,51	2 503,70	1 883 520	15:15
WIGdiv	2 367,60	-1,18%	2 410,78	2 413,66	2 366,01	2 395,81	187 478 850	15:57
WIGdivplus	2 177,42	-1,73%	2 230,80	2 230,80	2 175,52	2 215,86	354 144 081	15:57
WIG.GAMES	17 474,10	-0,46%	17 668,85	17 722,18	17 465,99	17 554,99	33 488 884	15:57
WIG-GORNIC	4 424,84	-2,52%	4 573,85	4 578,49	4 424,84	4 539,09	55 555 449	15:57
WIG-GRY	21 522,02	-1,08%	21 983,23	21 999,67	21 522,02	21 756,05	37 234 024	15:57
WIGind	17 153,07	-0,60%	17 313,91	17 338,53	17 150,83	17 256,40	17 654 475	15:57
WIG-LEKI	3 402,29	-0,74%	3 424,20	3 433,25	3 377,38	3 427,51	2 058 326	15:57
WIGmed	19 288,79	-0,58%	19 516,18	19 579,72	19 280,87	19 400,88	27 643 548	15:57
WIG-MOTO	8 505,44	-0,94%	8 650,21	8 673,39	8 469,03	8 586,17	2 253 914	15:57
WIG.MS-BAS	17 485,95	-3,30%	18 037,55	18 100,28	17 483,33	18 082,12	111 707 790	15:57
WIG.MS-ECM	8 785,57	-1,56%	9 002,64	9 014,46	8 784,46	8 924,99	211 184 282	15:57
WIG.MS-FIN	20 687,24	-2,30%	21 345,05	21 346,36	20 664,39	21 175,19	203 616 888	15:57
WIG-ODZIEZ	11 705,25	-2,73%	12 127,71	12 140,18	11 688,10	12 033,63	46 616 673	15:57
WIGtechTR	18 263,79	-0,88%	18 580,64	18 580,64	18 258,51	18 426,29	92 726 744	15:57
WIG-Ukrain	522,35	-2,59%	530,51	530,51	522,35	536,23	1 343 865	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4300	-1,62%	2,4300	2,4500	2,4200	4 004	9 716	15:51	Reklama
08OCTAVA (08N)	0,7400	-0,67%	0,7400	0,7400	0,7400	9	7	15:40
11BIT (11B)	187,7000	0,91%	186,1000	189,6000	186,0000	8 290	1 562 591	15:52
3RGAMES (3RG)	0,9760	10,41%	0,8840	1,0600	0,8840	1 111 305	1 112 347	15:57
4MASS (4MS)	4,6400	-1,28%	4,6700	4,7400	4,6250	12 357	58 092	15:56
ABPL (ABE)	95,3000	-0,94%	96,2000	96,7000	95,3000	554	53 184	15:53
ACAUTOGAZ (ACG)	27,3000	0,37%	27,0000	27,4000	27,0000	690	18 835	15:55
ACTION (ACT)	26,0000	-1,89%	26,5000	26,5000	25,3500	12 807	331 196	15:44
ADIUVO (ADV)	0,8280	-0,48%	0,8360	0,8560	0,8260	19 698	16 335	15:28
AGORA (AGO)	9,3000	-1,06%	9,3000	9,4800	9,3000	4 556	42 415	15:34
AGROTON (AGT)	4,8900	-2,20%	5,0000	5,0000	4,8700	757	3 697	13:07
AIGAMES (ALG)	0,9100	0,00%	0,9100	0,9100	0,9080	990	901	15:47
AILLERON (ALL)	19,9000	-0,30%	20,0000	20,1000	19,7400	2 477	49 310	15:33
AIRWAY (AWM)	0,4300	3,61%	0,4150	0,4480	0,4100	542 203	233 225	15:57
ALIOR (ALR)	100,7500	-1,90%	102,9000	103,9000	100,7000	248 603	25 275 974	15:57
ALLEGRO (ALE)	36,1350	-0,45%	36,4000	37,0800	36,0800	1 366 814	50 077 231	15:57
ALTA (AAT)	2,1200	0,00%	2,1700	2,1900	2,1200	21 989	47 729	14:57
ALTUSTFI (ALI)	1,9000	0,26%	1,8950	1,9200	1,8300	13 092	24 732	13:11
AMBRA (AMB)	21,7000	-0,23%	21,9500	21,9500	21,5000	4 823	104 739	15:48
AMICA (AMC)	58,0000	-2,85%	59,7000	59,7000	57,5000	8 609	506 573	15:56
AMPLI (APL)	(0,9400)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,3000	0,00%	15,3000	15,4400	15,2400	87 706	1 342 092	15:57
ANSWEAR (ANR)	28,7500	0,17%	29,3500	29,4000	28,7000	5 089	147 061	15:57
APATOR (APT)	21,1500	-0,47%	21,3000	21,4000	20,9000	23 886	506 131	15:55
APLISENS (APN)	19,2000	-0,26%	19,2500	19,2500	19,1000	274	5 262	15:45
APSENERGY (APE)	2,7300	5,41%	2,5900	2,7500	2,5900	6 824	18 484	15:51
ARCHICOM (ARH)	48,5000	-2,02%	49,4000	49,8000	48,5000	966	47 545	14:40
ARCTIC (ATC)	11,5400	-0,52%	11,6200	11,7400	11,4200	18 575	214 762	15:43
ARLEN (ARL)	37,0000	-1,28%	37,4900	37,8800	37,0000	14 025	526 361	15:56
ARTIFEX (ART)	15,5000	0,13%	15,4600	15,5200	15,2800	2 273	35 102	15:49
ASBIS (ASB)	28,1000	-0,35%	28,3000	28,7400	27,7400	88 220	2 492 492	15:57
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:17
ASSECOBS (ABS)	88,2000	-0,68%	88,2000	89,8000	88,0000	678	59 882	15:48
ASSECOPOL (ACP)	202,8000	-1,84%	206,6000	209,6000	201,2000	23 521	4 802 832	15:57
ASSECOSEE (ASE)	76,8000	-0,26%	77,0000	77,5000	76,3000	2 045	157 574	15:57
ASTARTA (AST)	47,4500	-1,76%	48,0000	48,0000	47,1000	21 656	1 032 508	15:56
ATAL (1AT)	59,0000	1,20%	58,3000	59,6000	58,3000	13 342	789 716	15:52
ATENDE (ATD)	3,1900	0,00%	3,1900	3,2100	3,1900	2 873	9 178	15:54
ATLANTAPL (ATP)	16,0000	-1,23%	16,1000	16,2500	16,0000	288	4 648	15:24
ATLANTIS (ATS)	2,1500	0,00%	2,1100	2,1500	2,0800	4 271	8 966	13:41
ATMGRUPA (ATG)	3,8000	-0,52%	3,8200	3,8200	3,7800	5 792	21 957	15:35
ATREM (ATR)	43,6000	5,31%	41,4000	43,8000	41,4000	9 002	385 342	15:57
AUTOPARTN (APR)	20,3000	0,50%	20,3500	20,6500	20,2000	38 970	795 121	15:57
BBIDEV (BBD)	5,3500	-3,60%	5,5500	5,5500	5,3500	487	2 695	15:42
BENEFIT (BFT)	3 395,0000	-1,31%	3 455,0000	3 470,0000	3 380,0000	7 692	26 503 155	15:57
BEST (BST)	25,4000	-2,31%	26,0000	27,0000	25,4000	2 450	63 827	15:51
BETACOM (BCM)	5,2500	0,96%	5,2500	5,3000	5,2500	6 543	34 578	13:21
BIGCHEESE (BCS)	14,8000	5,56%	14,0200	15,1600	13,9200	36 118	531 480	15:43
BIOCELTIX (BCX)	108,0000	-1,82%	111,0000	111,0000	107,2000	2 616	286 508	15:49
BIOMAXIMA (BMX)	13,7000	-0,72%	13,8000	13,8000	13,5000	3 163	43 145	15:09
BIOMEDLUB (BML)	4,9600	-1,20%	5,0000	5,0400	4,9500	44 361	220 305	15:48
BIOPLANET (BIP)	17,1500	0,00%	17,1500	17,1500	17,1500	29	497	15:37
BIOTON (BIO)	4,3000	4,37%	4,1200	4,3000	4,1200	284 085	1 191 367	15:57
BLOOBER (BLO)	32,0000	-1,69%	32,2500	32,7000	31,9500	13 860	445 783	15:56
BNPPPL (BNP)	103,5000	-0,48%	105,0000	105,0000	103,5000	6 949	722 772	15:48
BOGDANKA (LWB)	24,1500	0,63%	24,3000	24,6500	24,0000	28 602	692 642	15:53
BOOMBIT (BBT)	6,8400	-0,29%	6,9400	6,9400	6,8400	1 355	9 344	14:55
BORYSZEW (BRS)	6,2400	-1,27%	6,3200	6,3400	6,2000	25 504	159 636	15:57
BOS	10,4000	0,00%	10,4000	10,5000	10,3400	372	3 876	15:32
BOWIM (BOW)	4,4500	-0,45%	4,4900	4,5600	4,4000	17 979	79 489	15:37
BRAND24 (B24)	58,0000	-2,68%	59,6000	59,8000	58,0000	51	3 032	15:10
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	580,2000	-6,15%	620,0000	620,8000	580,2000	54 593	32 422 021	15:57
BUMECH (BMC)	8,4200	-1,75%	8,5000	8,8300	8,4100	20 917	180 213	15:56
CAPITAL (CPA)	0,2200	12,82%	0,2200	0,2200	0,2200	1 200	264	15:30
CAPITEA (CAP)	0,4545	-1,09%	0,4545	0,4595	0,4490	40 805	18 484	15:56
CAPTORTX (CTX)	45,8000	11,98%	42,9000	45,9000	42,9000	19 099	845 694	15:57
CASPAR (CSR)	3,9200	-1,01%	3,9400	3,9400	3,9200	517	2 032	15:31
CAVATINA (CAV)	14,0000	0,72%	14,0000	14,3000	13,8000	1 976	27 792	15:21
CCC	200,8000	-3,69%	210,5000	211,5000	200,7000	101 692	20 891 640	15:57
Reklama
CCENERGY (CCE)	0,3200	3,90%	0,3200	0,3200	0,3200	10	3	15:30	Reklama
CDPROJEKT (CDR)	250,0000	-1,30%	255,3000	256,9000	249,9000	125 464	31 602 139	15:57
CDRL (CDL)	10,2000	0,00%	10,3000	10,3000	10,0000	71	713	15:28
CELTIC (CPD)	5,8200	-2,35%	5,8000	6,0400	5,8000	3 745	21 754	13:54
CEZ	214,2000	0,09%	216,4000	216,4000	214,2000	414	88 710	15:57
CFI	0,1640	0,00%	0,1640	0,1640	0,1640	3 600	590	15:30
CIGAMES (CIG)	2,8700	0,00%	2,8700	2,9500	2,8200	468 954	1 347 934	15:56
CITYSERV (CTS)	5,6500	-0,88%	5,6500	5,6500	5,6500	487	2 752	15:46
CLNPHARMA (CLN)	23,7000	-1,46%	24,2000	24,2000	23,6500	6 914	165 126	15:57
CLOUD (CLD)	46,8000	0,21%	46,8000	46,8000	46,8000	4	187	11:32
COALENERG (CLE)	2,3000	-5,35%	2,4300	2,4300	2,3000	90 021	210 203	15:53
COGNOR (COG)	7,2950	0,62%	7,4450	7,4450	7,2500	17 314	127 012	15:51
COLUMBUS (CLC)	6,6500	-1,77%	6,8000	6,8800	6,6500	40 196	270 354	15:57
COMP (CMP)	269,0000	-2,18%	275,0000	277,0000	263,0000	10 033	2 756 035	15:48
COMPERIA (CPL)	4,8000	2,13%	4,8000	4,9800	4,5200	5 206	24 572	15:44
COMPREMUM (CPR)	0,8780	-1,79%	0,8940	0,9120	0,8700	35 529	31 359	15:50
CORMAY (CRM)	0,5000	0,00%	0,5000	0,5000	0,4990	30 265	15 130	15:04
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	470,0000	1,95%	464,0000	475,0000	457,0000	1 083	505 462	15:47
CREOTECH (CRI)	286,5000	-1,72%	292,0000	296,5000	286,0000	2 108	609 720	15:52
CYBERFLKS (CBF)	165,0000	4,17%	158,6000	167,8000	157,6000	13 201	2 172 651	15:57
CYFRPLSAT (CPS)	15,1050	-3,17%	15,6000	15,6350	15,1050	1 030 724	15 734 324	15:57
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	15:30
DADELO (DAD)	53,0000	-2,93%	54,4000	54,6000	52,6000	13 320	718 052	15:52
DATAWALK (DAT)	102,2000	-7,84%	111,0000	112,2000	102,0000	35 926	3 760 368	15:57
DBENERGY (DBE)	11,4500	-0,43%	11,5000	11,5000	11,0500	63	717	15:35
DEBICA (DBC)	83,4000	0,00%	83,4000	83,5000	82,9000	899	74 807	15:57
DECORA (DCR)	72,6000	0,55%	72,2000	72,8000	71,0000	970	69 729	15:43
DEKPOL (DEK)	70,2000	-3,31%	72,2000	72,6000	70,2000	1 308	93 731	15:48
DELKO (DEL)	6,7800	0,00%	6,7800	6,8800	6,7800	1 013	6 885	15:43
DEVELIA (DVL)	8,5100	-2,18%	8,7000	8,7500	8,5000	81 885	699 534	15:57
DGA	(19,2000)	-	-	-	-	-	-	09:00
DIAG (DIA)	176,5000	-0,28%	178,0000	178,8000	174,1500	52 997	9 407 199	15:57
DIGITANET (DIG)	82,4000	-1,55%	83,2000	83,3000	81,3000	2 249	184 900	15:56
DIGITREE (DTR)	12,9000	0,00%	12,9000	12,9000	12,9000	30	387	09:52
DINOPL (DNP)	497,7000	-2,79%	513,4000	520,6000	496,9000	234 363	117 536 534	15:57
DMGROUP (DMG)	3,6400	0,28%	3,6300	3,7100	3,6200	7 654	27 731	15:44
DOMDEV (DOM)	243,0000	0,41%	242,0000	244,5000	239,5000	2 125	516 434	15:57
DRAGOENT (DGE)	21,7000	-0,91%	21,1000	21,7000	21,0000	174	3 656	13:17
ECBSA (ECB)	32,0000	-1,99%	32,5500	32,6500	31,9000	2 346	75 762	15:52
ECHO (ECH)	5,3600	0,00%	5,3200	5,3800	5,2200	10 319	54 521	15:46
EDINVEST (EDI)	6,0000	-1,64%	6,1000	6,1000	6,0000	1 426	8 566	15:00
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	53,0000	8,16%	49,0000	53,2000	47,6000	88 358	4 471 360	15:57
ELKOP (EKP)	2,3900	-3,24%	2,4000	2,4700	2,3900	3 676	8 829	15:54
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	18,9800	-3,36%	19,7000	19,9100	18,9200	219 456	4 202 367	15:57
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	324	6 480	14:58
ENERGA (ENG)	12,6800	0,16%	12,6000	12,7000	12,5400	13 261	167 556	15:49
ENERGOINS (ENI)	2,3000	4,07%	2,1900	2,3900	2,1800	138 691	320 719	15:56
ENTER (ENT)	55,5000	-1,60%	56,4000	57,3000	55,0000	4 959	275 077	15:43
EQUNICO (EQU)	0,7560	1,89%	0,7660	0,7700	0,7240	4 049	3 083	14:03
ERBUD (ERB)	33,7500	-0,15%	33,6500	34,0000	33,5000	2 786	93 957	15:55
ERG	46,0000	-3,36%	46,0000	46,0000	46,0000	1	46	15:23
ESOTIQ (EAH)	38,0000	-0,26%	37,5000	38,2000	37,3000	4 701	177 331	15:26
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,4600	-3,04%	4,6000	4,6000	4,4000	52 094	233 561	15:21
EUROCASH (EUR)	8,3250	-0,18%	8,3700	8,4400	8,3100	106 330	887 769	15:55
EUROHOLD (EHG)	(2,7800)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	24,0000	1,27%	24,0000	24,2000	23,8000	1 445	34 687	15:15
FABRITY (FAB)	28,5000	1,06%	28,2000	28,5000	28,2000	158	4 473	15:18
FASING (FSG)	11,7000	-2,50%	12,0000	12,0000	11,6000	267	3 126	12:16
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,6500	0,00%	12,6500	12,6500	12,6500	5	63	13:10
FERRO (FRO)	35,8000	1,13%	35,7000	36,5000	35,7000	11 219	403 903	15:57
FMG	121,0000	1,26%	119,5000	124,0000	117,0000	175	21 285	14:29
FON	#0,7600	0,00%	-	-	-	-	-	15:50
FORTE SA (FTE)	28,1000	-6,95%	30,3000	30,3000	27,8000	9 233	266 971	15:52
Reklama
GAMEOPS (GOP)	15,0400	-4,20%	15,4800	15,4800	14,0200	23 993	360 344	15:54	Reklama
GAMFACTOR (GIF)	6,7000	-2,90%	6,7600	7,0000	6,6600	14 593	100 228	15:35
GENOMTEC (GMT)	6,9400	6,77%	6,5200	7,0400	6,5200	42 516	293 529	15:54
GETIN (GTN)	0,5320	-1,48%	0,5480	0,5530	0,5300	827 878	443 601	15:53
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(25,0000)	-	-	-	-	-	-	09:00
GPW	53,5500	-0,28%	53,2500	53,7500	53,0000	50 436	2 689 294	15:57
GREENX (GRX)	1,9200	-2,04%	1,9200	1,9580	1,9100	522 099	1 007 102	15:54
GRENEVIA (GEA)	2,6700	-0,74%	2,6900	2,6950	2,6600	26 942	72 138	15:57
GRODNO (GRN)	10,3000	7,29%	9,5200	10,4000	9,3600	20 546	204 852	15:54
GRUPAAZOTY (ATT)	18,9800	-2,57%	19,5000	19,5800	18,9400	220 840	4 224 604	15:57
GRUPRACUJ (GPP)	65,9000	1,70%	64,8000	67,3000	64,8000	1 838	122 015	15:57
GTC	4,2900	0,70%	4,2100	4,3000	4,2100	13 432	57 135	15:30
HANDLOWY (BHW)	109,2000	-2,15%	111,6000	111,6000	109,0000	15 917	1 747 677	15:57
HARPER (HRP)	6,1800	-5,50%	6,5400	6,5400	6,0400	15 268	94 557	15:57
HELIO (HEL)	26,8000	-0,37%	26,9000	26,9000	26,5000	5	134	13:12
HERKULES (HRS)	1,2450	-3,86%	1,2950	1,2950	1,2350	36 854	45 905	15:21
HUUUGE-S144 (HUGE)	19,3800	0,62%	19,2600	19,4000	19,2000	16 456	317 286	15:48
HYDROTOR (HDR)	20,8000	1,46%	20,8000	20,8000	20,4000	23	476	15:25
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	15:30
IBSM (IBS)	73,4000	0,00%	73,4000	73,4000	73,4000	1	73	09:00
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	23	13	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,2500	-4,07%	29,4000	29,4000	28,1500	2 050	58 615	15:54
IFSA (IFR)	#0,3930	0,00%	-	-	-	-	-	10:47
IMCOMPANY (IMC)	26,4000	-2,22%	27,0000	27,0000	26,0000	1 429	37 771	15:18
IMMOBILE (GKI)	3,3100	-4,34%	3,4600	3,4600	3,2300	66 233	220 320	15:50
IMPERIO (IMP)	1,3300	-5,00%	1,4000	1,4300	1,3000	55 964	75 242	15:44
IMS	3,4900	-0,29%	3,5500	3,5500	3,4100	9 633	33 366	15:41
INC	1,9300	-4,46%	2,0000	2,0000	1,9300	1 418	2 779	15:22
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	331,0000	0,00%	328,0000	331,5000	328,0000	4 326	1 427 201	15:55
INPRO (INP)	7,0000	-3,45%	7,2500	7,2500	7,0000	2 027	14 261	15:52
INSTALKRK (INK)	40,7000	-0,73%	41,3000	41,3000	40,7000	2 639	107 545	15:52
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1500	0,47%	2,0600	2,1500	2,0600	65 370	137 504	13:15
INTERCARS (CAR)	568,0000	-1,90%	582,0000	583,0000	567,0000	2 116	1 214 885	15:57
INTERSPPL (IPO)	0,3600	0,56%	0,3710	0,3710	0,3600	2 510	904	14:44
INTROL (INL)	7,2200	-0,82%	7,3000	7,4000	7,2200	3 955	28 956	15:57
IPOPEMA (IPE)	2,8500	-2,06%	2,9000	2,9000	2,8500	5 245	14 959	12:10
IZOBLOK (IZB)	#26,2000	-6,43%	-	-	-	-	-	15:45
IZOLACJA (IZO)	3,8000	-0,52%	3,8200	3,8500	3,8000	10 525	40 412	14:09
IZOSTAL (IZS)	2,9400	2,80%	2,9000	3,0100	2,8800	430 964	1 272 537	15:57
JRH	4,9900	-0,20%	5,0000	5,0000	4,9000	707	3 464	14:50
JSW	25,5000	-4,85%	27,0000	27,2800	25,4900	439 420	11 467 106	15:57
JWWINVEST (JWW)	3,0600	-0,33%	3,0100	3,0600	3,0100	522	1 585	12:39
KCI	0,9100	-0,66%	0,9100	0,9160	0,9100	1 656	1 514	15:45
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,7200	-2,10%	18,1000	18,1000	17,7000	11 564	206 302	15:40
KETY (KTY)	885,5000	-1,99%	909,5000	910,0000	883,0000	8 414	7 526 243	15:57
KGHM (KGH)	132,7000	-2,35%	136,7500	137,2500	132,5500	315 093	42 411 318	15:57
KGL	14,1000	-2,08%	14,4000	14,4000	14,1000	101	1 424	11:30
KINOPOL (KPL)	18,2000	-1,62%	18,5000	18,5000	18,1000	5 599	101 972	15:04
KOGENERA (KGN)	62,0000	-1,90%	63,2000	63,7000	62,0000	2 536	157 901	15:53
KOMPAP (KMP)	26,0000	0,00%	26,6000	26,6000	26,0000	302	7 853	11:55
KOMPUTRON (KOM)	5,4000	0,37%	5,2600	5,4000	5,1400	6 888	36 201	15:13
KPPD (KPD)	31,4000	2,61%	30,6000	31,4000	30,6000	7	218	14:25
KRAKCHEM (KCH)	0,9380	-0,64%	0,9260	0,9380	0,9020	4 907	4 541	14:40
KRKA (KRK)	850,0000	-5,56%	862,0000	862,0000	824,0000	482	405 938	15:25
KRUK (KRU)	403,3000	-2,06%	414,0000	416,7000	402,2000	18 923	7 717 210	15:57
KRVITAMIN (KVT)	9,9600	-0,40%	9,9800	10,0000	9,9000	2 894	28 900	12:37
KSGAGRO (KSG)	2,9700	1,37%	2,9300	2,9700	2,9000	2 208	6 465	15:22
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7400	-0,85%	1,7900	1,7900	1,6950	1 985	3 365	15:45
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,8100	1 860	5 249	15:36
LENTEX (LTX)	7,7400	-1,02%	7,8000	7,8000	7,6800	2 140	16 646	11:56
LESS (LES)	0,2330	-3,32%	0,2410	0,2410	0,2320	2 019	474	15:11
LIBET (LBT)	1,4400	5,88%	1,3600	1,4400	1,3600	5 948	8 524	15:49
LOKUM (LKD)	21,7000	-2,25%	22,2000	22,3000	21,7000	329	7 233	14:38
LPP	15 680,0000	-2,64%	16 150,0000	16 245,0000	15 670,0000	1 454	23 010 220	15:57
Reklama
LSISOFT (LSI)	26,0000	0,00%	25,0000	26,0000	25,0000	1 409	36 411	15:37	Reklama
LUBAWA (LBW)	9,1050	-0,82%	9,2400	9,3250	9,0400	184 718	1 681 820	15:56
MABION (MAB)	9,5800	0,10%	9,7100	9,7100	9,5500	8 455	81 165	15:53
MAKARONPL (MAK)	19,0400	-2,76%	19,6400	19,7000	19,0400	1 794	34 739	14:55
MANGATA (MGT)	65,0000	0,31%	64,8000	66,2000	64,8000	276	17 993	15:54
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,7000	1,32%	7,6400	7,8000	7,6200	16 683	129 320	15:44
MAXCOM (MXC)	6,1600	-3,45%	6,4000	6,4000	6,1600	190	1 183	14:25
MBANK (MBK)	869,2000	-0,89%	877,0000	889,8000	866,0000	14 326	12 546 348	15:57
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	29,7000	3,48%	29,5000	29,8000	29,2000	22 487	665 125	15:56
MDIENERGIA (MDI)	1,0800	-2,70%	1,1150	1,1150	1,0800	4 608	5 067	15:53
MEDICALG (MDG)	33,2000	-0,90%	33,6500	33,8000	32,6000	14 279	474 695	15:56
MEDINICE (ICE)	7,8000	-2,50%	7,8800	7,9000	7,7600	8 947	70 039	15:43
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	5	32	15:30
MENNICA (MNC)	30,8000	-0,32%	30,9000	30,9000	30,6000	506	15 586	15:45
MERCATOR (MRC)	47,7000	-0,42%	48,0000	48,3000	47,2000	2 537	121 203	15:44
MERCOR (MCR)	25,8000	-0,77%	25,8000	26,0000	25,8000	315	8 146	11:57
MEXPOLSKA (MEX)	3,6400	-1,62%	3,6500	3,6600	3,6400	2 666	9 740	14:44
MFO	33,9000	-1,17%	34,3000	34,3000	33,5000	1 048	35 361	15:18
MILKILAND (MLK)	1,9800	0,00%	1,9450	1,9800	1,9000	27 757	53 222	15:51
MILLENNIUM (MIL)	14,9200	-1,13%	15,0800	15,2200	14,9200	715 502	10 786 931	15:57
MIRACULUM (MIR)	0,8500	0,00%	0,8500	0,8500	0,8500	44	37	15:12
MIRBUD (MRB)	14,1200	-1,94%	14,3800	14,4500	14,0500	92 873	1 330 007	15:57
MLPGROUP (MLG)	82,0000	2,50%	80,0000	82,0000	80,0000	8	650	09:17
MLSYSTEM (MLS)	16,3000	-3,32%	16,9200	16,9800	16,2000	14 075	231 077	15:54
MOBRUK (MBR)	296,5000	1,37%	296,5000	299,0000	293,5000	9 513	2 828 676	15:57
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	1 000	1 450	15:04
MOL	32,9600	0,18%	32,9000	32,9600	32,6000	1 050	34 511	14:56
MOLECURE (MOC)	7,6000	-4,16%	7,9300	7,9900	7,3300	128 377	991 438	15:57
MONNARI (MON)	5,0800	0,00%	5,0800	5,0800	5,0800	1 712	8 697	13:02
MOSTALPLC (MSP)	15,0000	-1,64%	15,3500	15,3500	15,0000	102	1 531	14:11
MOSTALWAR (MSW)	7,6200	-3,79%	7,8800	7,9400	7,6000	5 371	41 415	15:51
MOSTALZAB (MSZ)	6,1200	1,49%	6,0500	6,1800	6,0500	59 505	364 057	15:55
MOVIEGAME (MOV)	13,6200	-1,73%	13,8400	13,8400	13,3000	3 119	42 622	15:55
MURAPOL (MUR)	40,4000	-0,49%	40,6000	41,1500	40,4000	5 269	213 946	15:43
MUZA (MZA)	13,1000	2,34%	13,1000	13,1000	13,1000	10	131	13:06
MWTRADE (MWT)	3,5000	3,55%	3,5000	3,5400	3,5000	1 016	3 557	09:37
NANOGROUP (NNG)	2,5500	-1,16%	2,5750	2,5800	2,5300	9 776	24 893	15:24
NEUCA (NEU)	660,0000	-1,49%	669,0000	672,0000	660,0000	625	416 157	15:56
NEWAG (NWG)	69,6000	-1,14%	70,4000	70,5000	69,3000	2 938	204 895	15:55
NEXITY (NXG)	2,1600	-13,60%	2,4000	2,5000	2,1600	2 745	6 258	15:16
NOCTILUCA (NCL)	102,0000	0,00%	102,0000	102,0000	99,8000	1 854	188 061	15:55
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3060	-1,80%	1,3300	1,3300	1,3000	50 116	66 090	15:47
NOVITA (NVT)	99,6000	5,06%	96,0000	99,6000	94,2000	613	59 391	15:54
NTCAPITAL (NTC)	0,6420	-1,23%	0,6300	0,6700	0,6300	10 993	7 120	15:17
NTTSYSTEM (NTT)	10,8500	-1,36%	10,9500	11,1000	10,6000	4 144	44 977	13:44
ODLEWNIE (ODL)	9,0400	0,44%	9,0800	9,0800	9,0200	4 155	37 681	13:20
ONDE (OND)	10,0200	-0,79%	10,1800	10,1800	10,0000	6 112	61 608	15:55
ONESANO (ONO)	0,8920	0,45%	0,9000	0,9220	0,8920	3 090	2 785	15:27
OPONEO.PL (OPN)	93,0000	-0,43%	93,4000	93,4000	87,8000	12 651	1 157 521	15:33
OPTEAM (OPM)	3,9400	0,51%	3,9200	3,9400	3,9200	1 993	7 813	14:58
ORANGEPL (OPL)	8,7300	-2,39%	8,9820	8,9940	8,7020	677 303	5 938 129	15:57
ORCOGROUP (OPG)	4,3000	-8,51%	4,3000	4,3000	4,3000	1 500	6 450	14:16
ORZBIALY (OBL)	37,2000	-3,63%	38,0000	38,0000	37,2000	2 140	79 638	15:30
OTLOG (OTS)	14,7600	-0,67%	14,8400	14,8800	14,0200	1 929	27 929	15:54
OTMUCHOW (OTM)	5,0400	-0,79%	5,0800	5,0800	5,0400	421	2 128	11:48
PAMAPOL (PMP)	(2,5800)	-	-	-	-	-	-	09:00
PANOVA (NVA)	16,4000	0,61%	16,4000	16,4000	16,0000	1 690	27 557	14:37
PASSUS (PAS)	60,0000	-4,15%	61,8000	62,0000	60,0000	3 473	211 278	15:57
PATENTUS (PAT)	3,4200	-2,01%	3,4400	3,4800	3,4000	3 834	13 099	15:34
PBG	#0,0200	11,11%	-	-	-	-	-	13:48
PBSFINANSE (PBF)	0,5500	0,00%	0,5500	0,5500	0,5500	2 000	1 100	15:30
PCCEXOL (PCX)	2,5800	0,78%	2,5900	2,5900	2,5700	3 389	8 724	15:57
PCCROKITA (PCR)	69,8000	-0,14%	69,9000	70,0000	69,2000	1 410	98 185	15:51
PCFGROUP (PCF)	5,0100	0,20%	5,0000	5,0900	5,0000	24 241	122 021	15:42
PEKABEX (PBX)	17,0000	-5,56%	18,0000	18,2000	16,7500	11 212	192 792	15:57
PEKAO (PEO)	197,9500	-2,30%	204,0000	205,0000	197,2000	287 662	57 743 851	15:57
PEPCO (PCO)	22,1200	-1,43%	22,3500	22,8800	22,0800	1 221 097	27 472 528	15:57
Reklama
PEPEES (PPS)	0,9700	0,52%	0,9700	0,9700	0,9700	520	504	12:06	Reklama
PGE	11,9700	-4,39%	12,2700	12,3500	11,8200	3 583 148	43 059 979	15:57
PGFGROUP (PGV)	0,5000	-4,21%	0,5020	0,5220	0,4820	44 320	22 064	15:12
PHARMENA (PHR)	3,5400	0,00%	3,5000	3,5500	3,5000	204	722	13:37
PHN	10,0000	0,00%	10,0000	10,0000	9,9200	3 059	30 492	15:05
PHOTON (PEN)	3,1200	-1,58%	3,1300	3,1700	3,1100	360	1 124	13:11
PKNORLEN (PKN)	83,0900	-0,14%	83,2500	84,8400	82,7000	1 223 941	102 226 090	15:57
PKOBP (PKO)	80,2000	-2,65%	83,0000	83,1600	80,2000	749 612	61 117 763	15:57
PKPCARGO (PKP)	15,8600	-0,44%	16,1200	16,1500	15,7100	22 395	356 796	15:56
PLAYWAY (PLW)	285,5000	1,96%	281,0000	288,0000	280,0000	1 460	416 833	15:54
PLAZACNTR (PLZ)	3,1500	5,00%	3,0200	3,1800	2,8700	94 333	289 608	15:56
PMPG (PGM)	2,2200	-4,31%	2,3200	2,3200	2,2200	47	107	15:01
POLENERGIA (PEP)	60,2000	2,03%	59,2000	60,4000	59,0000	7 421	441 433	15:56
POLICE (PCE)	8,9200	-1,55%	9,0400	9,0600	8,9200	271	2 449	14:57
POLIMEXMS (PXM)	4,6350	-3,44%	4,7700	4,8400	4,6200	300 712	1 411 145	15:54
POLTREG (PTG)	31,2000	-2,50%	31,7000	32,3000	31,1000	428	13 538	14:08
POLWAX (PWX)	1,5850	2,92%	1,5700	1,5850	1,5400	57 960	90 401	15:52
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	30	103	11:35
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,4000	-2,61%	22,4000	22,4000	22,4000	1	22	13:53
PROJPRZEM (PJP)	17,0000	-1,73%	17,3000	17,3000	16,9000	479	8 249	15:45
PROTEKTOR (PRT)	1,0600	6,00%	1,0600	1,0600	1,0600	26 676	28 277	15:41
PTWP (PTW)	104,0000	-3,70%	108,0000	108,0000	103,0000	124	13 177	15:39
PULAWY (ZAP)	50,6000	1,20%	50,4000	50,6000	50,0000	343	17 243	11:43
PURE (PUR)	7,4350	28,41%	5,9000	7,4350	5,8300	242 951	1 597 661	15:57
PZU	61,2000	-2,08%	62,6800	62,9400	61,0600	863 565	53 237 122	15:57
QNATECHNO (QNA)	28,1000	-0,35%	28,1000	28,1000	27,5000	115	3 191	13:19
QUANTUM (QNT)	28,0000	0,00%	28,0000	28,0000	28,0000	79	2 212	15:30
QUERCUS (QRS)	11,5000	-0,86%	11,6000	11,6000	11,4000	290 736	3 329 387	15:54
RAEN (RAE)	0,3315	-2,21%	0,3390	0,3655	0,3300	232 149	81 246	15:39
RAFAMET (RAF)	69,5000	-2,11%	72,0000	72,0000	69,0000	319	22 121	15:40
RAINBOW (RBW)	127,5000	-0,55%	129,9000	130,9000	127,3000	49 144	6 332 657	15:57
RANKPROGR (RNK)	4,7500	-3,65%	4,8650	4,8650	4,7500	7 687	36 998	15:33
RAWLPLUG (RWL)	16,2000	0,00%	16,2000	16,3500	16,2000	237	3 840	15:51
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	08:31
REINO (RNC)	1,0600	6,00%	1,0700	1,0700	1,0600	9	10	10:33
RELPOL (RLP)	5,1600	0,78%	5,1200	5,1600	5,1200	5 002	25 610	13:14
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	13,0000	7	91	09:00
RENDER (RND)	80,2000	-2,20%	82,2000	82,2000	80,2000	70	5 729	15:12
ROPCZYCE (RPC)	27,3000	0,37%	27,2000	27,7000	27,2000	686	18 875	15:47
RYVU (RVU)	31,1500	0,65%	31,1000	31,7000	31,0500	30 188	947 810	15:54
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,2000	0,00%	23,4000	23,5000	23,2000	10 888	252 700	15:02
SANPL (SPL)	526,6000	-2,05%	540,0000	544,6000	525,0000	31 206	16 627 982	15:57
SANTANDER (SAN)	32,5000	0,31%	32,9000	32,9000	32,5000	335	10 914	15:55
SANWIL (SNW)	1,2900	-1,53%	1,3100	1,3600	1,2750	64 041	82 207	14:25
SCPFL (SCP)	156,6000	-2,13%	160,0000	162,0000	156,0000	682	108 212	15:34
SECOGROUP (SWG)	(29,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,4200	8,4600	8,4000	4 733	39 912	15:50
SELENAFM (SEL)	35,3000	-0,28%	35,3000	35,7000	35,2000	455	16 072	15:07
SELVITA (SLV)	36,1000	1,12%	37,0000	37,6000	35,7000	79 730	2 919 721	15:56
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4830	-0,21%	0,4840	0,4890	0,4730	25 436	12 312	14:32
SHOPER (SHO)	48,5000	0,21%	48,0000	48,5000	47,4000	9 251	442 635	15:54
SILVAIR-REGS (SVRS)	5,8500	-4,10%	6,0000	6,0000	5,8500	1 330	7 781	13:28
SILVANO (SFG)	(5,3200)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6400	-3,19%	1,6620	1,6620	1,6120	9 693	15 792	15:35
SKARBIEC (SKH)	27,2000	-2,51%	27,5000	27,8000	27,2000	777	21 362	15:45
SKYLINE (SKL)	1,5400	0,65%	1,5400	1,5400	1,5400	70	108	09:00
SNIEZKA (SKA)	79,0000	0,25%	79,8000	80,0000	78,8000	275	21 751	13:17
SOHODEV (SHD)	0,4000	-2,44%	0,3880	0,4000	0,3880	12	5	15:53
SONEL (SON)	18,0000	1,69%	17,7000	18,0000	17,7000	1 102	19 693	15:44
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	628,0000	1,29%	618,0000	632,0000	618,0000	67	41 726	15:56
STALEXP (STX)	3,1100	-0,96%	3,1400	3,1400	3,1100	13 323	41 622	15:52
STALPROD (STP)	253,0000	1,20%	249,0000	253,0000	249,0000	253	63 659	13:46
STALPROFI (STF)	8,6000	-0,46%	8,6400	8,7400	8,6000	5 731	49 651	15:04
STAPORKOW (ZUK)	3,0000	-3,85%	3,0000	3,0000	3,0000	378	1 134	09:06
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	15:30	Reklama
SUNEX (SNX)	7,3100	-0,95%	7,3900	7,4400	7,1700	2 595	19 099	15:17
SYGNITY (SGN)	113,0000	-1,74%	115,0000	115,5000	113,0000	925	105 949	14:09
SYNEKTIK (SNT)	209,0000	-2,25%	214,2000	217,0000	209,0000	34 350	7 364 561	15:57
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:01
TARCZYNSKI (TAR)	121,0000	-1,22%	120,5000	122,5000	120,0000	384	46 566	14:17
TATRY (TMR)	94,5000	2,72%	94,5000	94,5000	94,5000	2	189	09:42
TAURONPE (TPE)	8,4100	-3,38%	8,6260	8,7000	8,2020	1 353 408	11 443 471	15:57
TBULL (TBL)	4,1600	2,46%	3,8200	4,1600	3,8200	31	119	15:30
TENDERHUT (THG)	6,0800	-2,56%	6,1400	6,1600	5,9800	431	2 623	15:21
TERMOREX (TRR)	0,7150	0,00%	0,7150	0,7150	0,7150	130	93	10:44
TESGAS (TSG)	2,2500	-0,88%	2,2200	2,2700	2,2200	132	299	15:35
TEXT (TXT)	61,1000	4,80%	60,0000	62,2500	59,6000	142 051	8 673 012	15:57
TORPOL (TOR)	39,9000	-0,25%	40,0000	40,3000	39,8000	5 818	232 192	15:57
TOWERINV (TOW)	#1,4300	-39,15%	-	-	-	-	-	15:30
TOYA (TOA)	10,4000	2,97%	10,3000	10,4600	10,2000	130 615	1 351 187	15:57
TRAKCJA (TRK)	2,2050	0,46%	2,2200	2,2500	2,2000	133 146	296 637	15:49
TRANSPOL (TRN)	3,9000	-4,88%	4,0800	4,0800	3,8800	4 221	16 671	15:16
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	80,1000	-1,11%	81,0000	81,5000	80,1000	8 225	663 094	15:55
ULMA (ULM)	59,5000	-2,46%	61,0000	61,0000	59,5000	31	1 846	12:28
ULTGAMES (ULG)	11,7000	0,00%	11,7000	11,9000	11,6000	2 720	32 068	15:32
UNFOLD (UNF)	1,1000	6,80%	1,0700	1,1000	1,0300	3 305	3 581	15:56
UNIBEP (UNI)	11,4000	-0,87%	11,5000	11,5000	11,3500	5 084	58 005	15:54
UNICREDIT (UCG)	265,9500	3,08%	267,0000	267,0000	265,9500	105	28 030	14:34
UNIMA (U2K)	9,0000	0,00%	9,0400	9,0400	8,8600	5 346	47 760	15:57
UNIMOT (UNT)	147,2000	-3,54%	152,6000	153,8000	146,2000	5 548	830 621	15:57
URTESTE (URT)	52,6000	-2,59%	54,0000	54,0000	52,4000	357	19 137	15:31
VERCOM (VRC)	120,8000	-0,17%	121,0000	121,6000	119,6000	1 256	151 441	15:49
VIGOPHOTN (VGO)	450,0000	-1,10%	458,0000	463,0000	450,0000	519	236 294	15:55
VINDEXUS (VIN)	12,2500	-0,41%	12,3000	12,3500	12,0500	1 883	23 022	15:32
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	15:30
VIVID (VVD)	0,5500	0,00%	0,5500	0,5500	0,5500	11 600	6 380	15:53
VOTUM (VOT)	45,2000	-0,88%	45,5000	45,6500	45,1000	7 192	326 229	15:36
VOXEL (VOX)	166,4000	-1,54%	169,0000	170,0000	165,0000	6 330	1 061 652	15:57
VRG	4,0000	-1,48%	4,0600	4,0800	3,9500	97 057	386 753	15:57
WARIMPEX (WXF)	2,6300	1,54%	2,5900	2,6300	2,5600	6 281	16 283	15:38
WASKO (WAS)	1,7950	1,13%	1,8050	1,8250	1,7700	8 599	15 430	15:54
WAWEL (WWL)	644,0000	-0,92%	654,0000	658,0000	644,0000	27	17 670	15:09
WIELTON (WLT)	6,4000	0,00%	6,4000	6,4500	6,3700	72 887	466 193	15:52
WIKANA (WIK)	(7,2000)	-	-	-	-	-	-	09:00
WIRTUALNA (WPL)	76,1000	-0,13%	77,0000	78,3000	75,9000	19 919	1 531 738	15:56
WITTCHEN (WTN)	18,2600	-0,22%	18,3000	18,3400	18,1800	9 638	175 885	15:56
XPLUS (XPL)	3,7900	1,88%	3,7200	3,8000	3,6300	4 148	15 364	11:27
XTPL (XTP)	83,2000	-1,89%	84,5000	84,5000	82,5000	344	28 939	15:48
XTRADEBDM (XTB)	72,6200	-0,68%	73,2200	73,8600	72,4200	99 293	7 242 891	15:57
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	20,9500	-1,64%	21,3000	21,4700	20,9400	774 920	16 419 773	15:57
ZAMET (ZMT)	0,8320	-1,42%	0,8460	0,8460	0,8100	27 847	22 822	15:57
ZEPAK (ZEP)	23,8500	-1,45%	24,0500	24,2000	23,7000	31 214	746 826	15:49
ZREMB (ZRE)	7,4400	-0,93%	7,4100	7,5100	7,3500	29 925	221 175	15:57
ZUE	9,9000	-2,46%	10,0000	10,0000	9,8800	9 947	98 862	15:22

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.