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	110 034,29	-0,53%	111 040,74	111 040,74	109 964,69	110 617,70	1 081 088 951	15:43
WIG20	2 939,88	-0,93%	2 976,86	2 979,79	2 939,62	2 967,35	991 201 747	15:58
WIG30	3 780,82	-0,91%	3 833,70	3 833,70	3 780,82	3 815,60	1 051 042 876	15:58
mWIG40	7 909,03	-0,43%	7 953,46	7 972,06	7 903,95	7 942,90	107 824 529	15:43
sWIG80	29 223,19	-0,33%	29 377,22	29 399,19	29 180,64	29 319,81	39 530 165	15:43
WIG-BANKI	17 751,27	0,29%	17 726,99	17 862,08	17 617,77	17 700,22	226 288 037	15:43
WIG-BUDOW	8 789,46	-2,24%	9 051,25	9 052,63	8 788,51	8 991,10	23 208 148	15:43
WIG-CHEMIA	7 664,94	-1,25%	7 769,90	7 787,61	7 641,37	7 762,32	2 241 789	15:43
WIG-ENERG	4 009,63	-2,00%	4 129,98	4 129,98	4 005,70	4 091,66	48 301 130	15:43
WIG-INFO	9 309,79	-0,69%	9 453,53	9 589,97	9 297,90	9 374,38	21 693 183	15:43
WIG-MEDIA	6 624,81	1,94%	6 468,19	6 647,60	6 464,70	6 498,82	9 615 911	15:43
WIG-NRCHOM	5 496,71	0,28%	5 472,89	5 518,41	5 448,92	5 481,46	3 096 094	15:43
WIG-PALIWA	10 719,80	-1,74%	10 912,90	10 940,15	10 713,05	10 910,09	105 780 270	15:43
WIG-Poland	114 751,23	-0,56%	115 535,09	115 535,09	114 751,23	115 398,52	1 066 082 387	15:15
WIG-SPOZYW	3 005,90	-0,08%	3 028,94	3 067,53	3 001,89	3 008,25	1 047 876	15:43
WIG20lev	585,03	-1,09%	595,20	596,37	583,21	591,48	919 244 943	15:43
WIG20short	2 925,31	0,56%	2 900,30	2 929,79	2 897,43	2 908,95	919 244 943	15:43
GPWB-B1Y3Y	1 298,08	0,01%	1 298,08	1 298,08	1 298,08	1 297,95	-	10:15
GPWB-B1Y4Y	1 303,67	0,03%	1 303,67	1 303,67	1 303,67	1 303,33	-	10:15
GPWB-B1Y5Y	1 310,09	0,04%	1 310,09	1 310,09	1 310,09	1 309,63	-	10:15
GPWB-B3Y5Y	1 323,64	0,05%	1 323,64	1 323,64	1 323,64	1 322,98	-	10:15
GPWB-B5Y	1 327,81	0,05%	1 327,81	1 327,81	1 327,81	1 327,20	-	10:15
GPWB-BWZ	1 301,31	0,01%	1 301,31	1 301,31	1 301,31	1 301,17	-	10:15
INNOVATOR	1 591,00	-0,42%	1 591,00	1 591,00	1 591,00	1 597,79	266 645 486	11:15
mWIG40TR	12 307,93	-0,43%	12 377,60	12 406,01	12 300,01	12 360,63	107 824 529	15:43
mWIG40TRlv	18 766,67	-0,86%	18 980,07	19 067,08	18 742,41	18 930,21	107 824 529	15:43
mWIG40TRsh	2 404,18	0,45%	2 390,69	2 405,71	2 385,19	2 393,44	107 824 529	15:43
sWIG80dvp	1 021,70	0,00%	1 021,70	1 021,70	1 021,70	1 021,70	39 554 681	11:00
sWIG80TR	45 768,05	-0,33%	46 009,29	46 043,71	45 701,42	45 919,38	39 530 165	15:43
WIG140	2 135,37	-0,54%	2 155,21	2 155,21	2 133,96	2 146,97	1 063 860 372	15:43
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	919 688 718	11:00
WIG20TR	6 524,28	-0,54%	6 580,65	6 587,14	6 514,18	6 559,64	919 244 943	15:43
WIG20TRlev	5 701,08	-1,09%	5 800,14	5 811,55	5 683,33	5 763,86	919 244 943	15:43
WIG20TRsht	2 653,59	0,56%	2 630,91	2 657,65	2 628,30	2 638,78	919 244 943	15:43
WIG30TR	8 195,36	-0,58%	8 281,85	8 281,85	8 188,98	8 242,76	980 359 134	15:43
WIG-CEE	2 504,97	-0,14%	2 492,21	2 504,97	2 492,21	2 508,57	1 326 768	15:15
WIGdiv	2 442,38	-0,80%	2 470,54	2 473,41	2 442,38	2 462,01	164 053 363	15:43
WIGdivplus	2 266,13	-0,62%	2 287,56	2 287,56	2 265,05	2 280,22	372 139 897	15:43
WIG.GAMES	18 335,59	-0,36%	18 430,44	18 592,14	18 289,14	18 402,30	22 617 582	15:43
WIG-GORNIC	7 119,28	2,21%	7 041,76	7 184,06	6 964,92	6 965,42	110 593 443	15:43
WIG-GRY	21 778,90	-0,25%	21 950,12	22 059,70	21 736,78	21 833,30	26 172 825	15:43
WIGind	18 054,99	-0,26%	18 124,75	18 186,62	18 025,21	18 101,41	19 181 755	15:43
WIG-LEKI	2 943,13	-0,40%	2 957,37	2 959,34	2 927,75	2 955,03	1 072 569	15:43
WIGmed	19 884,94	0,43%	19 857,82	19 949,85	19 818,71	19 799,63	17 843 885	15:43
WIG-MOTO	7 985,54	-2,46%	8 176,34	8 189,88	7 985,54	8 187,29	2 741 705	15:43
WIG.MS-BAS	21 235,06	0,54%	21 256,89	21 457,88	21 103,79	21 121,94	155 889 954	15:43
WIG.MS-ECM	7 778,40	-1,88%	7 950,95	7 950,95	7 773,38	7 927,62	237 686 264	15:43
WIG.MS-FIN	20 488,35	0,09%	20 488,92	20 651,25	20 392,53	20 470,88	183 936 279	15:43
WIG-ODZIEZ	10 813,08	-0,98%	11 118,28	11 191,81	10 777,26	10 920,59	153 506 412	15:43
WIGtechTR	17 727,86	-0,33%	17 878,44	17 909,81	17 707,83	17 787,05	67 161 419	15:43
WIG-Ukrain	584,09	0,19%	582,24	584,09	582,24	583,01	741 910	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,1000	-0,64%	3,0200	3,1100	2,9700	26 524	80 196	15:18	Reklama
08OCTAVA (08N)	0,6600	1,54%	0,6500	0,6600	0,6500	6 615	4 366	15:30
11BIT (11B)	162,7000	-1,57%	165,5000	166,6000	162,5000	6 465	1 061 800	15:39
3RGAMES (3RG)	0,7180	-3,23%	0,7360	0,7420	0,7100	130 909	93 816	15:20
4MASS (4MS)	4,1500	0,24%	4,0650	4,1500	4,0650	41 324	170 539	14:48
ABPL (ABE)	96,6000	-0,31%	95,6000	97,2000	95,5000	778	75 028	15:38
ACAUTOGAZ (ACG)	22,6000	0,00%	22,6000	22,6000	22,4000	354	7 979	15:18
ACTION (ACT)	30,6000	-0,97%	30,8500	30,9000	30,5000	4 376	134 461	15:41
ADIUVO (ADV)	0,6780	-1,17%	0,6880	0,6880	0,6520	2 465	1 622	15:17
AGORA (AGO)	9,3000	-1,06%	9,2200	9,3800	9,1800	36 663	339 451	15:41
AGROTON (AGT)	5,7000	-4,68%	5,9000	5,9800	5,6800	6 208	36 061	15:38
AIGAMES (ALG)	0,9180	-4,18%	0,9560	0,9560	0,9180	822	767	14:21
AILLERON (ALL)	15,3000	-0,65%	15,5000	15,5000	15,2400	6 450	98 918	15:30
AIRWAY (AWM)	0,3065	-0,97%	0,3095	0,3095	0,2940	203 939	61 444	15:34
ALIOR (ALR)	102,3000	0,10%	102,2000	103,1000	101,6500	121 969	12 487 991	15:43
ALLEGRO (ALE)	30,7800	-1,74%	31,3850	31,4150	30,7200	4 721 130	146 175 862	15:43
ALTA (AAT)	1,5550	-0,96%	1,5800	1,5800	1,5550	2 771	4 359	13:17
ALTUSTFI (ALI)	2,7800	1,09%	2,6900	2,7800	2,5100	62 646	167 904	15:43
AMBRA (AMB)	17,5200	-0,23%	17,5600	17,6600	17,5000	6 096	107 002	15:39
AMICA (AMC)	66,8000	4,70%	64,5000	67,1000	64,4000	21 938	1 448 488	15:42
AMPLI (APL)	0,9500	-5,00%	0,9500	0,9500	0,9500	8 153	7 745	15:30
AMREST (EAT)	14,4600	0,00%	14,4800	14,5200	14,2200	54 618	788 021	15:43
ANSWEAR (ANR)	25,5500	-0,78%	25,5000	25,9000	24,9000	18 028	456 189	15:31
APATOR (APT)	22,9000	-1,51%	23,3000	23,3000	22,8000	8 309	192 563	15:42
APLISENS (APN)	17,7000	-1,12%	17,9500	18,0000	17,7000	95	1 704	14:22
APSENERGY (APE)	2,6700	0,00%	2,6700	2,6700	2,6600	4 705	12 526	15:43
ARCHICOM (ARH)	45,4000	-1,30%	46,0000	46,0000	45,3000	1 434	65 374	14:14
ARCTIC (ATC)	8,4300	0,48%	8,3500	8,4400	8,2600	42 879	357 874	15:37
ARLEN (ARL)	33,9000	1,50%	33,6000	33,9600	33,2000	15 019	503 531	15:39
ARTIFEX (ART)	13,5000	-0,74%	13,6000	13,6800	13,4000	862	11 646	15:31
ASBIS (ASB)	29,4200	-0,47%	29,6000	29,6600	29,1600	20 792	612 414	15:42
ASMGROUP (ASM)	0,4020	-0,50%	0,4060	0,4300	0,3960	514 044	211 429	15:37
ASSECOBS (ABS)	85,0000	-0,47%	85,4000	85,4000	84,2000	184	15 622	15:19
ASSECOPOL (ACP)	201,4000	-0,79%	204,2000	212,0000	200,8000	77 404	15 944 119	15:43
ASSECOSEE (ASE)	62,6000	-0,32%	62,9000	63,2000	62,3000	2 053	128 414	15:36
ASTARTA (AST)	46,1500	-2,22%	47,0000	47,3000	46,0500	6 756	315 467	15:36
ATAL (1AT)	55,8000	-1,24%	56,5000	56,6000	55,3000	1 493	83 371	15:43
ATENDE (ATD)	2,8800	-0,69%	2,9000	2,9400	2,8300	17 444	49 934	15:38
ATLANTAPL (ATP)	16,9500	0,00%	16,9500	16,9500	16,9500	247	4 187	15:18
ATLANTIS (ATS)	1,7800	-5,32%	1,8000	1,8000	1,7800	6 128	10 954	15:17
ATMGRUPA (ATG)	3,8900	-0,51%	3,8900	3,9200	3,8500	8 220	31 926	15:09
ATREM (ATR)	51,4000	0,78%	51,6000	51,8000	50,4000	7 124	364 321	15:43
AUTOPARTN (APR)	16,7600	-0,83%	16,9600	17,2000	16,7600	119 678	2 046 237	15:42
BBIDEV (BBD)	5,3000	0,00%	5,2500	5,3000	5,2000	1 880	9 863	13:52
BENEFIT (BFT)	3 555,0000	0,14%	3 550,0000	3 595,0000	3 505,0000	1 856	6 613 450	15:39
BEST (BST)	26,6000	-1,48%	27,0000	27,0000	26,6000	586	15 766	14:45
BETACOM (BCM)	4,7000	1,29%	4,7200	4,7200	4,6400	614	2 880	15:08
BIGCHEESE (BCS)	13,0000	0,00%	12,8200	13,0200	12,8200	6 361	82 615	15:43
BIOCELTIX (BCX)	94,0000	2,84%	91,4000	94,8000	91,4000	2 853	266 755	15:27
BIOMAXIMA (BMX)	11,6000	2,65%	11,3500	11,7500	11,3500	6 158	71 061	15:41
BIOMEDLUB (BML)	3,7650	-2,08%	3,8400	3,8450	3,7200	102 949	386 612	15:40
BIOPLANET (BIP)	23,7000	-0,84%	23,9000	23,9000	23,2000	133	3 099	11:35
BIOTON (BIO)	3,9500	-1,74%	4,0200	4,0200	3,9300	7 188	28 499	14:48
BLOOBER (BLO)	27,1000	4,23%	26,1000	27,5000	26,0500	36 620	979 222	15:42
BNPPPL (BNP)	113,5000	-0,87%	114,5000	114,5000	112,5000	2 350	266 513	15:40
BOGDANKA (LWB)	19,8400	-1,05%	20,0500	20,2000	19,8000	39 083	779 843	15:40
BOOMBIT (BBT)	6,3400	-0,94%	6,3800	6,4000	6,2800	7 944	50 251	15:04
BORYSZEW (BRS)	5,7400	-0,69%	5,7600	5,7800	5,7000	98 604	566 287	15:41
BOS	9,9900	-0,89%	10,0400	10,0800	9,9100	29 622	295 585	15:43
BOWIM (BOW)	4,5500	-0,22%	4,5300	4,5600	4,5000	1 081	4 886	15:36
BRAND24 (B24)	58,0000	-0,34%	59,0000	59,0000	58,0000	132	7 666	15:42
BUDIMEX (BDX)	603,0000	-3,67%	626,2000	631,4000	603,0000	25 330	15 611 162	15:43
BUMECH (BMC)	15,4000	-0,26%	15,7000	16,2200	14,9400	312 069	4 929 036	15:43
CAPITAL (CPA)	0,8800	18,92%	0,8500	0,8800	0,8500	64 752	55 422	15:30
CAPITEA (CAP)	0,3700	0,41%	0,3695	0,3725	0,3635	79 078	29 043	15:06
CAPTORTX (CTX)	75,8000	3,55%	72,6000	77,0000	72,0000	21 546	1 618 600	15:42
CASPAR (CSR)	4,1800	5,56%	3,9600	4,6000	3,9400	26 680	113 049	15:36
CAVATINA (CAV)	13,3500	-1,84%	13,5000	13,7000	13,3500	1 114	14 998	15:04
CCC	120,3500	-5,61%	127,6000	127,9500	118,3500	822 644	99 509 293	15:43
CCENERGY (CCE)	0,2520	0,80%	0,2500	0,2520	0,2500	4 470	1 118	15:30
Reklama
CDPROJEKT (CDR)	254,6000	-0,27%	257,0000	258,1000	253,4000	74 031	18 962 123	15:42	Reklama
CDRL (CDL)	9,3500	-3,61%	9,7000	10,2000	9,3500	61	578	12:18
CELTIC (CPD)	2,7200	7,51%	2,5900	2,9300	2,5200	28 771	78 497	15:09
CEZ	224,6000	0,00%	224,6000	224,6000	224,6000	4	898	09:00
CFI	0,1590	-3,64%	0,1590	0,1590	0,1590	6 040	960	15:30
CIGAMES (CIG)	2,8100	-1,40%	2,8450	2,8700	2,7900	175 530	495 641	15:41
CITYSERV (CTS)	5,5500	-6,72%	5,2000	5,5500	5,2000	1 452	7 936	15:30
CLNPHARMA (CLN)	21,2000	0,71%	21,0500	21,4500	21,0000	9 811	207 651	15:41
CLOUD (CLD)	54,0000	0,00%	54,8000	55,0000	54,0000	260	14 160	12:33
COALENERG (CLE)	2,7700	-4,81%	2,8300	2,8300	2,7600	150 337	420 858	15:15
COGNOR (COG)	5,1450	-1,15%	5,2200	5,2300	5,1200	245 069	1 264 071	15:43
COLUMBUS (CLC)	5,4900	-0,18%	5,5000	5,6600	5,3700	35 626	196 537	15:32
COMP (CMP)	52,8000	-1,49%	54,0000	54,6000	52,8000	4 702	253 206	15:42
COMPERIA (CPL)	8,6000	1,78%	8,6000	8,6000	8,6000	47	404	12:26
COMPREMUM (CPR)	0,9200	0,00%	0,9180	0,9700	0,9180	71 176	66 758	15:41
CORMAY (CRM)	0,3860	-0,52%	0,3860	0,3860	0,3860	1	0	12:18
CPIEUROPE (CPI)	(66,7500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	425,0000	-5,13%	448,0000	448,0000	422,0000	2 201	963 775	15:43
CREOTECH (CRI)	385,0000	0,79%	382,0000	389,0000	379,0000	3 567	1 373 234	15:38
CYBERFLKS (CBF)	177,6000	-0,67%	179,8000	179,8000	176,8000	4 474	799 856	15:43
CYFRPLSAT (CPS)	11,0350	-0,14%	11,0200	11,1400	10,9400	843 152	9 288 502	15:43
CZTOREBKA (CZT)	0,4540	9,13%	0,4540	0,4540	0,4540	4 049	1 838	15:30
DADELO (DAD)	57,2000	-2,39%	59,2000	59,2000	56,2000	2 129	121 758	15:16
DATAWALK (DAT)	91,8700	-0,70%	95,0000	95,4400	91,0000	20 247	1 890 523	15:43
DBENERGY (DBE)	10,2000	-1,92%	10,1000	10,4000	10,1000	640	6 528	14:34
DEBICA (DBC)	82,0000	-0,12%	82,2000	82,4000	82,0000	1 231	101 327	15:21
DECORA (DCR)	71,0000	0,28%	70,8000	71,2000	70,0000	392	27 705	15:43
DEKPOL (DEK)	80,4000	3,61%	77,6000	82,0000	77,0000	4 954	396 015	15:29
DELKO (DEL)	6,8800	-1,43%	6,8800	7,0000	6,8200	22 927	157 913	15:42
DEVELIA (DVL)	7,8900	0,77%	7,8200	7,9600	7,8000	66 835	527 935	15:34
DGA	29,8000	0,00%	29,7000	29,8000	29,0000	245	7 233	12:21
DIAG (DIA)	167,7500	-0,83%	169,5000	172,0500	165,4000	32 710	5 534 545	15:43
DIGITANET (DIG)	141,8000	0,71%	141,0000	142,4000	141,0000	5 066	718 006	15:42
DIGITREE (DTR)	(11,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	39,4700	-2,69%	40,6500	40,7800	39,3200	1 649 046	65 991 313	15:43
DMGROUP (DMG)	2,9000	-2,03%	2,9600	2,9600	2,9000	5 767	16 781	15:10
DOMDEV (DOM)	263,5000	1,93%	258,0000	264,0000	253,5000	2 558	662 074	15:43
DRAGOENT (DGE)	22,1000	-0,90%	21,5000	22,1000	21,1000	690	14 652	11:16
ECBSA (ECB)	24,0500	-1,64%	24,9000	24,9000	24,0500	133	3 206	15:16
ECHO (ECH)	4,9100	-3,73%	5,0400	5,1000	4,8800	58 374	289 783	15:37
EDINVEST (EDI)	6,7600	-1,74%	6,7800	6,9000	6,7600	1 310	8 881	12:02
EFEKT (EFK)	(5,4500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1990	-87,79%	-	-	-	-	-	15:34
ELEKTROTI (ELT)	40,6000	-0,98%	41,0000	41,5000	40,3500	28 920	1 180 708	15:43
ELKOP (EKP)	1,7700	1,72%	1,7150	1,7950	1,7100	6 771	11 690	15:18
ENAP (ENP)	2,9200	0,00%	2,8400	2,9200	2,8400	1 050	2 994	15:30
ENEA (ENA)	19,0700	-2,21%	19,4500	19,6800	19,0300	293 414	5 638 562	15:43
ENELMED (ENE)	18,3000	0,00%	18,3000	18,3000	18,3000	2	37	09:00
ENERGA (ENG)	18,9000	0,21%	18,8800	18,9400	18,8600	168 015	3 174 841	15:39
ENERGOINS (ENI)	2,4400	0,00%	2,4600	2,4600	2,4000	17 107	41 113	15:25
ENTER (ENT)	53,4000	-1,11%	54,3000	54,3000	52,6000	13 622	728 377	15:41
EQUNICO (EQU)	0,9360	-0,21%	0,9020	0,9400	0,9000	32 207	29 080	15:26
ERBUD (ERB)	27,9500	-0,89%	28,0000	28,5500	27,9000	3 636	101 718	15:31
ERG	39,4000	0,00%	39,4000	39,4000	39,4000	195	7 683	09:59
ESOTIQ (EAH)	36,2000	-0,55%	36,3000	36,3000	35,4000	660	23 568	14:56
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,5950	-1,54%	1,6150	1,6150	1,5900	3 866	6 213	15:33
EUROCASH (EUR)	7,2050	-1,44%	7,3500	7,3600	7,1650	167 887	1 215 845	15:43
EUROHOLD (EHG)	3,0000	2,74%	2,9200	3,0000	2,9200	1 307	3 920	15:13
EUROTEL (ETL)	29,3000	3,53%	29,7000	29,8000	29,3000	24 931	735 527	15:36
FABRITY (FAB)	25,4000	-0,39%	25,5000	25,5000	25,4000	81	2 061	11:49
FASING (FSG)	12,8000	0,00%	12,8000	12,8000	12,8000	1 081	13 837	13:22
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,7000	-2,31%	13,0000	13,0000	12,7000	362	4 598	15:35
FERRO (FRO)	26,9000	0,00%	26,9000	27,0000	26,8000	13 408	360 683	15:37
FMG	#78,8000	-8,37%	-	-	-	-	-	09:00
FON	0,2440	-2,40%	0,2480	0,2500	0,2440	24 411	5 994	13:46
FOODHUB (FHB)	2,7500	5,77%	2,5900	2,7500	2,5000	3 462	8 905	14:21
FORTE SA (FTE)	20,8000	-2,35%	21,4000	21,4000	20,6000	20 691	433 974	15:36
GAMEOPS (GOP)	11,0600	-2,12%	11,3000	11,9800	11,0600	5 283	59 474	15:39
Reklama
GAMFACTOR (GIF)	6,4000	-1,23%	6,3600	6,4200	6,3600	711	4 542	15:34	Reklama
GENOMTEC (GMT)	4,5250	-0,77%	4,5000	4,5700	4,4850	8 562	38 475	14:19
GETIN (GTN)	0,5620	1,44%	0,5650	0,5650	0,5550	63 836	35 775	15:15
GOBARTO (GOB)	21,3000	0,47%	21,3000	21,3000	21,3000	100	2 130	15:30
GPW	63,4000	0,00%	63,9000	64,1000	63,2000	35 188	2 244 769	15:43
GREENX (GRX)	2,0180	-2,70%	2,0520	2,0580	2,0120	459 892	934 434	15:38
GRENEVIA (GEA)	3,2300	4,19%	3,1300	3,2950	3,1150	120 481	386 662	15:35
GRODNO (GRN)	9,8000	0,00%	9,8800	9,9200	9,7600	4 811	47 105	15:10
GRUPAAZOTY (ATT)	18,2000	-1,67%	18,5100	18,6000	18,1300	102 370	1 877 800	15:41
GRUPRACUJ (GPP)	53,7000	-0,56%	53,8000	55,0000	53,7000	1 511	82 137	15:18
GTC	3,2900	-1,20%	3,3300	3,3300	3,2600	7 528	24 779	15:22
HANDLOWY (BHW)	102,2000	-1,16%	102,4000	103,2000	101,4000	11 400	1 166 161	15:40
HARPER (HRP)	5,8800	0,00%	5,9400	5,9400	5,8200	19 937	116 115	15:25
HELIO (HEL)	30,5000	-7,58%	33,0000	33,0000	30,5000	1 671	53 533	13:10
HERKULES (HRS)	1,3000	-0,76%	1,3100	1,3100	1,2800	18 088	23 154	12:13
HUUUGE-S144 (HUGE)	24,1000	0,42%	24,0000	24,4500	24,0000	73 654	1 776 747	15:42
HYDROTOR (HDR)	14,5000	-0,68%	14,6000	14,7500	14,5000	676	9 829	15:09
IALBGR (IAG)	0,2800	7,69%	0,2800	0,2800	0,2800	34 428	9 640	15:30
IBSM (IBS)	58,8000	-0,34%	59,0000	59,0000	57,2000	7	404	14:20
IDMPL (IDM)	0,5050	0,00%	0,5050	0,5050	0,5050	2 465	1 245	13:51
IFCAPITAL (IFC)	#0,0310	-99,42%	-	-	-	-	-	11:34
IFIRMA (IFI)	29,6000	-0,84%	29,8500	29,8500	29,3000	939	27 770	15:43
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	13:54
IMCOMPANY (IMC)	29,0000	0,00%	30,1000	32,0000	28,2000	7 290	219 861	15:35
IMMOBILE (GKI)	3,4600	3,28%	3,4800	3,4800	3,3800	2 268	7 721	15:40
IMPERIO (IMP)	1,4300	1,42%	1,4100	1,4300	1,4100	6 147	8 690	11:16
IMS	3,0600	3,38%	2,9600	3,0800	2,9500	43 173	129 620	15:38
INC	1,6950	7,96%	1,5650	1,7500	1,5600	190 867	315 197	15:16
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	15:30
INGBSK (ING)	331,0000	0,00%	330,0000	334,5000	325,5000	4 403	1 456 623	15:38
INPRO (INP)	8,2000	0,00%	8,2000	8,2000	8,1000	252	2 044	14:04
INSTALKRK (INK)	36,0000	0,28%	36,0000	36,1000	36,0000	328	11 829	15:16
INTERAOLT (IRL)	#0,1600	-98,37%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,0000	-8,26%	2,1900	2,1900	2,0000	3 551	7 228	14:11
INTERCARS (CAR)	560,0000	-2,61%	573,0000	573,0000	557,0000	1 128	638 009	15:43
INTERSPPL (IPO)	0,4900	-2,78%	0,4910	0,5080	0,4780	59 891	30 275	15:00
INTROL (INL)	6,9200	-0,57%	6,9200	6,9600	6,9200	2 529	17 530	15:23
IPOPEMA (IPE)	3,1700	1,60%	3,1200	3,1800	3,1200	8 993	28 381	12:24
IZOBLOK (IZB)	#22,2000	-10,48%	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,9700	2,32%	3,9700	3,9700	3,9700	127	504	09:00
IZOSTAL (IZS)	3,2000	0,31%	3,1900	3,2300	3,1800	15 063	48 257	15:39
JRH	5,5200	-4,17%	5,7200	5,7200	5,5200	5 585	31 078	15:25
JSW	23,2800	0,00%	23,3800	23,5800	23,0800	197 441	4 606 606	15:43
JWWINVEST (JWW)	(3,1600)	-	-	-	-	-	-	09:00
KCI	0,9360	-1,27%	0,9480	0,9480	0,9100	23 592	21 780	14:20
KDMSHIPING (KDM)	#0,7000	-50,00%	-	-	-	-	-	15:30
KERNEL (KER)	21,2000	-4,07%	22,0000	22,0000	20,7500	14 983	318 485	15:34
KETY (KTY)	953,0000	-1,04%	963,0000	973,5000	953,0000	5 872	5 660 074	15:43
KGHM (KGH)	223,6000	2,57%	219,8000	225,4000	217,6000	466 975	104 139 029	15:43
KGL	12,0000	3,45%	12,0000	12,0000	12,0000	1	12	09:00
KINOPOL (KPL)	19,9000	0,76%	19,7500	19,9500	19,6000	289 073	5 709 801	15:38
KOGENERA (KGN)	65,9000	0,15%	66,0000	66,6000	64,9000	3 673	240 735	15:41
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	6,8800	-1,15%	6,9600	6,9600	6,6600	3 036	20 722	15:14
KPPD (KPD)	(23,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,5900	-4,84%	0,6240	0,6240	0,5900	10 777	6 554	14:09
KRKA (KRK)	866,0000	-0,46%	860,0000	866,0000	852,0000	25	21 482	11:50
KRUK (KRU)	465,6000	-1,56%	474,0000	478,0000	465,0000	9 081	4 267 404	15:43
KRVITAMIN (KVT)	10,1500	-0,49%	10,2000	10,2000	10,0500	2 002	20 174	11:37
KSGAGRO (KSG)	3,8400	-8,79%	4,1700	4,1700	3,8200	6 388	25 181	15:34
LARQ (LRQ)	1,8650	6,57%	1,8650	1,8650	1,7900	5 002	9 014	09:10
LENA (LEN)	2,6900	1,51%	2,6900	2,7000	2,6900	509	1 369	12:57
LENTEX (LTX)	7,0000	-0,85%	7,0600	7,0600	6,9200	4 084	28 517	15:27
LESS (LES)	0,2300	0,44%	0,2330	0,2330	0,2240	49 962	11 386	15:33
LIBET (LBT)	1,4900	-2,61%	1,4900	1,4900	1,4900	50	75	09:08
LOKUM (LKD)	22,0000	0,00%	22,0000	22,0000	22,0000	8	176	11:57
LPP	16 690,0000	0,54%	16 890,0000	17 190,0000	16 600,0000	3 053	51 479 135	15:43
LSISOFT (LSI)	29,4000	6,52%	29,0000	29,8000	29,0000	11 453	335 232	15:25
LUBAWA (LBW)	9,1000	-1,41%	9,2250	9,5200	9,0700	235 419	2 191 072	15:40
MABION (MAB)	7,0900	0,71%	7,0800	7,1500	6,9500	59 504	418 868	15:42
Reklama
MAKARONPL (MAK)	23,0500	0,00%	23,1000	23,2000	23,0500	3 172	73 346	15:42	Reklama
MANGATA (MGT)	63,0000	-0,94%	63,0000	63,6000	62,0000	794	49 752	14:53
MANYDEV (MAN)	#0,6100	-0,97%	-	-	-	-	-	15:30
MARVIPOL (MVP)	8,6200	0,23%	8,6000	8,6200	8,5000	6 575	56 213	15:43
MAXCOM (MXC)	4,9600	-1,20%	5,0200	5,0200	4,8700	8 765	43 984	15:08
MBANK (MBK)	1 001,5000	-1,04%	1 016,5000	1 017,0000	997,0000	9 570	9 603 579	15:42
MBWS (MBW)	12,5000	0,00%	12,5000	12,5000	12,5000	2	25	09:06
MCI	28,0000	0,36%	27,9000	28,1000	27,7000	1 169	32 631	14:51
MDIENERGIA (MDI)	0,9000	-2,17%	0,9200	0,9380	0,8920	8 475	7 617	15:05
MEDICALG (MDG)	32,5500	-1,96%	33,5000	33,5000	32,5000	23 959	794 683	15:43
MEDINICE (ICE)	12,6800	21,92%	10,5000	12,6800	10,3000	94 031	1 118 092	15:43
MEGARON (MEG)	5,2500	-16,00%	5,2500	5,2500	5,2500	245	1 286	15:30
MENNICA (MNC)	35,5000	-0,84%	35,5000	36,2000	35,5000	1 134	40 847	15:42
MERCATOR (MRC)	39,3000	-1,26%	39,6000	40,0000	39,1000	4 697	185 366	15:39
MERCOR (MCR)	21,3000	-0,47%	21,4000	21,7000	21,3000	1 780	38 056	15:27
MEXPOLSKA (MEX)	3,6300	-0,27%	3,6300	3,6300	3,5100	3 063	10 754	15:42
MFO	33,0000	-2,65%	33,8000	33,8000	33,0000	725	24 160	15:13
MILKILAND (MLK)	1,8700	-3,61%	1,9000	1,9000	1,8400	77 835	145 341	15:10
MILLENNIUM (MIL)	15,1500	1,27%	15,0000	15,1600	14,6800	340 066	5 091 629	15:43
MIRACULUM (MIR)	0,7200	0,00%	0,7100	0,7200	0,7000	16 150	11 452	10:40
MIRBUD (MRB)	14,1500	-1,19%	14,3600	14,4800	14,1300	77 370	1 106 799	15:43
MLPGROUP (MLG)	82,4000	0,73%	81,8000	82,4000	81,8000	431	35 389	14:55
MLSYSTEM (MLS)	15,3000	-1,54%	15,5000	15,5800	15,3000	3 636	55 969	15:39
MOBRUK (MBR)	309,5000	1,81%	305,0000	314,0000	305,0000	3 780	1 171 777	15:43
MOJ	1,4200	-2,07%	1,4200	1,4200	1,4200	309	439	11:14
MOL	33,0000	-0,30%	34,5000	34,5000	32,8400	15 717	520 440	15:43
MOLECURE (MOC)	7,0000	2,04%	6,9200	7,2500	6,8700	49 689	350 113	15:42
MONNARI (MON)	5,3000	4,33%	5,0800	5,3200	5,0800	19 398	101 042	14:53
MOSTALPLC (MSP)	15,0000	0,00%	15,0000	15,0000	15,0000	14	210	09:00
MOSTALWAR (MSW)	6,8800	0,58%	6,8400	6,8800	6,7800	3 508	24 006	15:12
MOSTALZAB (MSZ)	6,5000	-0,91%	6,5900	6,5900	6,4800	10 619	69 064	15:03
MOVIEGAME (MOV)	9,8500	8,00%	9,1200	9,9000	9,1200	6 336	59 842	14:24
MURAPOL (MUR)	39,9500	0,25%	40,0000	40,2000	39,5000	27 810	1 108 322	15:21
MUZA (MZA)	9,4400	0,00%	9,4400	9,4400	9,4400	2	19	10:41
MWTRADE (MWT)	3,1000	0,00%	3,1000	3,1000	3,1000	1 176	3 646	10:10
NANOGROUP (NNG)	2,9200	-1,68%	2,9800	2,9950	2,8500	36 010	105 395	15:24
NEUCA (NEU)	834,0000	-0,71%	840,0000	840,0000	830,0000	1 802	1 508 670	15:31
NEWAG (NWG)	99,0000	-1,20%	100,2000	101,6000	98,8000	7 091	708 207	15:39
NEXITY (NXG)	2,1000	0,00%	2,1000	2,1000	2,1000	400	840	09:00
NOCTILUCA (NCL)	94,8000	-0,42%	96,0000	96,0000	92,2000	873	82 275	15:34
NOVATURAS (NTU)	6,0000	0,00%	6,0000	6,0000	6,0000	120	720	15:15
NOVAVISGR (NVG)	0,9900	-0,90%	0,9990	0,9990	0,9870	56 725	56 374	15:26
NOVITA (NVT)	107,0000	-0,93%	108,5000	111,0000	107,0000	1 771	193 605	15:07
NTCAPITAL (NTC)	0,5180	-0,38%	0,5180	0,5180	0,5060	8 319	4 289	13:59
NTTSYSTEM (NTT)	9,2400	0,43%	9,2800	9,2800	9,1400	1 926	17 705	14:05
ODLEWNIE (ODL)	9,7400	0,62%	9,6800	9,7400	9,3200	1 273	12 319	15:16
ONDE (OND)	9,1200	6,17%	8,6100	9,1200	8,6100	40 456	359 593	15:39
ONESANO (ONO)	0,8780	-0,90%	0,8640	0,8780	0,8640	5 030	4 346	14:55
OPONEO.PL (OPN)	89,6000	-2,40%	91,6000	91,6000	88,8000	13 663	1 245 677	15:31
OPTEAM (OPM)	3,2400	1,25%	3,1800	3,2400	3,1000	10 077	31 745	14:16
ORANGEPL (OPL)	9,5780	-0,62%	9,6300	9,6680	9,5640	221 116	2 127 237	15:43
ORCOGROUP (OPG)	#4,5000	10,29%	-	-	-	-	-	15:35
ORZBIALY (OBL)	(37,0000)	-	-	-	-	-	-	15:30
OTLOG (OTS)	12,4800	-1,73%	12,6200	12,6200	12,4000	2 174	27 037	14:46
OTMUCHOW (OTM)	4,7000	-0,42%	4,7000	4,7000	4,7000	1	5	09:00
PANOVA (NVA)	15,7000	-1,26%	15,7500	15,7500	15,7000	832	13 073	09:11
PASSUS (PAS)	93,0000	-2,52%	95,6000	95,6000	92,4000	2 979	281 691	15:41
PATENTUS (PAT)	3,1200	-1,58%	3,1300	3,1800	3,1000	10 039	31 293	14:30
PBG	#0,0150	-16,67%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	#0,5850	-7,87%	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,3600	-1,67%	2,4000	2,4000	2,3500	27 950	66 208	15:37
PCCROKITA (PCR)	66,3000	-0,60%	66,7000	67,1000	66,0000	4 427	293 943	15:41
PCFGROUP (PCF)	2,9700	-3,26%	3,0200	3,0200	2,9450	60 311	179 620	15:39
PEKABEX (PBX)	12,5000	0,00%	12,6000	12,6500	12,3500	5 465	68 211	15:03
PEKAO (PEO)	197,0500	0,10%	196,0000	199,0500	196,0000	246 628	48 796 949	15:43
PEPCO (PCO)	26,9400	1,24%	26,7900	27,1900	26,6600	506 696	13 665 132	15:43
PEPEES (PPS)	0,9200	0,55%	0,9000	0,9200	0,8850	17 894	16 354	13:56
PGE	8,8040	-2,07%	9,0000	9,1000	8,7020	2 869 538	25 504 655	15:43
PGFGROUP (PGV)	0,5100	-10,21%	0,5660	0,5660	0,5100	114 254	59 376	14:55
PHARMENA (PHR)	3,1500	-1,56%	3,1300	3,2000	3,0500	3 026	9 457	15:40
Reklama
PHN	9,9600	-0,20%	9,9800	9,9800	9,9200	2 493	24 756	15:17	Reklama
PHOTON (PEN)	1,8800	-1,05%	1,8900	1,9100	1,8700	12 746	24 061	15:25
PKNORLEN (PKN)	91,3500	-1,77%	93,0000	93,3000	91,2900	1 138 351	104 964 674	15:43
PKOBP (PKO)	77,4200	0,68%	76,9000	78,0400	76,5600	1 107 944	85 811 421	15:43
PKPCARGO (PKP)	13,7800	-3,91%	14,3100	14,3400	13,5200	327 846	4 541 950	15:41
PLAYWAY (PLW)	252,5000	0,60%	255,0000	255,0000	249,5000	3 949	996 114	15:43
PLAZACNTR (PLZ)	2,4750	-4,07%	2,6600	2,6600	2,4750	12 386	31 108	15:18
PMPG (PGM)	1,6500	-5,17%	1,7400	1,7400	1,6500	12 025	20 752	15:20
POLENERGIA (PEP)	56,6000	-1,05%	57,4000	57,4000	56,2000	2 673	150 879	15:29
POLICE (PCE)	8,1000	-0,25%	8,1800	8,1800	8,0800	973	7 878	14:09
POLIMEXMS (PXM)	6,0600	-1,94%	6,2000	6,2000	6,0500	220 813	1 351 774	15:40
POLTREG (PTG)	28,0000	-2,10%	28,0000	28,5000	26,5000	2 663	73 516	15:29
POLWAX (PWX)	1,3200	1,54%	1,3000	1,3200	1,3000	47 507	62 168	15:34
PRAGMAINK (PRI)	3,1600	0,00%	3,1600	3,1600	3,1600	10	32	13:15
PRIMAMODA (PMA)	#0,7600	-9,52%	-	-	-	-	-	15:30
PROCHEM (PRM)	21,7000	-5,24%	22,8000	22,8000	21,7000	705	15 439	13:57
PROJPRZEM (PJP)	14,5000	0,00%	14,5000	14,5000	14,5000	147	2 132	15:39
PROTEKTOR (PRT)	1,1450	-2,14%	1,1700	1,1900	1,1200	54 555	63 424	15:43
PTWP (PTW)	131,0000	-2,24%	134,0000	134,0000	131,0000	3	399	14:30
PULAWY (ZAP)	49,6000	-4,62%	50,8000	51,0000	49,6000	789	39 578	15:36
PURE (PUR)	4,1800	1,95%	4,0580	4,3400	4,0540	9 197	38 370	15:26
PZU	62,6200	-0,89%	63,2400	63,3000	62,4200	511 305	32 188 071	15:43
QNATECHNO (QNA)	27,0000	7,57%	25,4000	27,6000	25,4000	1 879	50 186	13:46
QUANTUM (QNT)	28,6000	2,88%	28,6000	28,6000	28,6000	897	25 654	15:30
QUERCUS (QRS)	13,0500	-0,38%	13,2000	13,2000	13,0500	3 316	43 535	15:37
RAEN (RAE)	0,5920	3,50%	0,5720	0,5920	0,5720	88 936	51 935	15:27
RAFAMET (RAF)	49,0000	-2,00%	50,0000	50,0000	47,2000	642	30 948	15:06
RAINBOW (RBW)	133,7000	-0,82%	135,0000	135,6000	132,7000	18 157	2 430 999	15:41
RANKPROGR (RNK)	4,5000	-0,11%	4,5000	4,5700	4,5000	8 725	39 270	13:11
RAWLPLUG (RWL)	13,4000	3,08%	13,1000	13,4000	13,1000	103	1 365	12:46
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	0,0550	-8,33%	0,0550	0,0550	0,0550	12 953	712	13:00
REINO (RNC)	(0,8200)	-	-	-	-	-	-	09:00
RELPOL (RLP)	5,0000	-1,19%	5,0600	5,0600	5,0000	1 845	9 276	14:58
REMAK (RMK)	12,0500	4,78%	11,5000	12,0500	11,2500	2 662	30 770	13:16
RENDER (RND)	72,6000	-0,55%	73,2000	73,2000	72,0000	261	18 991	14:47
ROPCZYCE (RPC)	23,4000	-2,50%	24,0000	24,0000	23,2000	706	16 634	14:15
RYVU (RVU)	29,1000	1,39%	28,8000	29,6000	28,3500	49 278	1 425 982	15:43
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	20,1000	0,00%	20,1000	20,3000	19,9000	2 852	57 313	15:27
SANPL (SPL)	485,5000	0,79%	482,0000	489,6000	477,2000	127 914	62 037 913	15:43
SANTANDER (SAN)	40,0000	-0,37%	40,2000	40,2000	40,0000	258	10 368	13:14
SANWIL (SNW)	1,3300	-0,75%	1,3500	1,3500	1,3300	12 170	16 410	12:37
SCPFL (SCP)	145,6000	0,55%	144,8000	146,4000	144,6000	2 093	304 245	15:43
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	360	10 800	13:59
SEKO (SEK)	8,5200	0,00%	8,5200	8,5200	8,5200	1 916	16 324	14:29
SELENAFM (SEL)	40,7000	0,25%	41,9000	41,9000	40,7000	7 496	307 027	15:42
SELVITA (SLV)	47,4000	-0,84%	47,7000	47,7000	46,3000	16 709	785 189	15:34
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	15:30
SFINKS (SFS)	0,4040	-0,49%	0,4060	0,4090	0,3980	105 001	41 818	12:42
SHOPER (SHO)	49,4000	-1,00%	50,2000	50,2000	49,1000	2 492	123 481	15:31
SILVAIR-REGS (SVRS)	10,3000	1,98%	10,1000	10,3000	9,8500	200	2 036	15:12
SILVANO (SFG)	4,9200	-4,65%	4,9400	4,9400	4,9200	531	2 613	13:38
SIMFABRIC (SIM)	1,7460	-3,00%	1,7940	1,7940	1,7020	9 196	15 819	15:25
SKARBIEC (SKH)	31,6000	-1,25%	31,8000	32,0000	31,6000	1 064	33 902	13:27
SKYLINE (SKL)	(1,4100)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	79,6000	-0,50%	81,6000	81,6000	79,6000	183	14 687	15:31
SOHODEV (SHD)	0,4060	0,00%	0,4080	0,4080	0,4060	12 670	5 168	15:30
SONEL (SON)	15,3000	-1,92%	15,3500	15,4000	15,3000	1 128	17 288	13:02
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	548,0000	-0,72%	554,0000	554,0000	546,0000	124	67 910	15:28
STALEXP (STX)	3,0800	0,00%	3,1000	3,1000	3,0600	95 249	292 744	15:42
STALPROD (STP)	249,0000	3,32%	241,0000	249,0000	241,0000	507	123 542	15:38
STALPROFI (STF)	7,9600	-0,75%	8,0200	8,0200	7,9400	1 388	11 054	15:23
STAPORKOW (ZUK)	(4,1400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	0,2600	-9,72%	0,2600	0,2600	0,2600	2 250	585	15:30
SUNEX (SNX)	4,0650	-2,40%	4,1600	4,1800	4,0500	9 647	39 517	15:40
SYGNITY (SGN)	97,2000	0,00%	98,0000	100,0000	96,8000	1 353	133 451	15:31
SYNEKTIK (SNT)	278,0000	0,80%	277,4000	283,0000	275,8000	8 472	2 358 214	15:43
Reklama
TALEX (TLX)	19,6000	2,08%	19,6000	19,6000	19,1000	572	10 980	09:49	Reklama
TARCZYNSKI (TAR)	122,5000	3,38%	121,5000	123,0000	118,5000	113	13 728	13:18
TATRY (TMR)	(88,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,8260	-1,93%	8,9580	9,1880	8,7940	1 801 500	16 167 623	15:43
TBULL (TBL)	3,6000	0,00%	3,6000	3,6000	3,6000	84	302	15:40
TENDERHUT (THG)	6,3600	3,25%	6,1400	6,3600	6,1400	1 347	8 480	15:23
TERMOREX (TRR)	0,6800	0,00%	0,6850	0,6850	0,6800	575	391	12:51
TESGAS (TSG)	2,5200	-1,95%	2,5300	2,5300	2,5200	3 200	8 091	13:59
TEXT (TXT)	41,0400	-1,87%	42,2000	42,2000	40,5800	50 947	2 098 307	15:39
TORPOL (TOR)	60,2000	0,33%	59,9000	62,4000	58,8000	31 691	1 923 531	15:42
TOWERINV (TOW)	#0,0360	-98,47%	-	-	-	-	-	15:30
TOYA (TOA)	9,7700	1,03%	9,6400	9,8300	9,6000	37 607	366 657	15:42
TRAKCJA (TRK)	3,0750	-0,81%	3,1450	3,1750	3,0350	130 611	407 530	15:42
TRANSPOL (TRN)	3,8300	0,00%	3,8300	3,8300	3,7000	887	3 332	14:27
TRITON (TRI)	(3,5600)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	89,3000	-0,22%	89,0000	89,9000	88,5000	3 608	321 272	15:31
ULMA (ULM)	58,5000	0,00%	58,5000	58,5000	58,5000	1	59	09:00
ULTGAMES (ULG)	12,5000	2,88%	12,1000	12,5000	12,1000	1 095	13 465	15:43
UNFOLD (UNF)	1,6000	3,23%	1,6000	1,6000	1,6000	609	974	09:33
UNIBEP (UNI)	13,9500	0,00%	13,9500	14,0000	13,8000	5 797	80 824	15:40
UNICREDIT (UCG)	279,0000	0,00%	279,0000	279,0000	279,0000	2	558	10:15
UNIMA (U2K)	6,9800	3,25%	6,7600	7,0000	6,7600	4 565	31 231	15:04
UNIMOT (UNT)	130,0000	0,15%	129,0000	131,6000	129,0000	2 872	374 827	15:42
URTESTE (URT)	35,0000	-0,57%	36,0000	36,0000	35,0000	231	8 125	13:34
VERCOM (VRC)	123,6000	0,00%	124,8000	124,8000	122,6000	530	65 192	15:43
VIGOPHOTN (VGO)	459,0000	-1,71%	468,0000	468,0000	458,0000	186	85 974	15:22
VINDEXUS (VIN)	12,1000	-1,22%	12,2500	12,3000	12,1000	8 535	104 073	15:25
VISTAL (VTL)	#0,0985	-83,58%	-	-	-	-	-	15:30
VIVID (VVD)	0,8560	-0,23%	0,8580	0,8760	0,8560	21 781	18 873	15:28
VOTUM (VOT)	46,5000	-1,27%	47,0000	47,0000	46,4000	13 854	646 329	15:42
VOXEL (VOX)	134,8000	1,97%	134,8000	135,4000	133,0000	1 795	241 641	15:43
VRG	5,0000	-1,57%	5,0200	5,0800	5,0000	4 676	23 627	15:21
WARIMPEX (WXF)	2,3900	0,84%	2,3700	2,3900	2,3300	4 295	10 116	14:53
WASKO (WAS)	(1,7050)	-	-	-	-	-	-	09:00
WAWEL (WWL)	700,0000	0,00%	704,0000	704,0000	692,0000	18	12 558	15:16
WIELTON (WLT)	6,0300	0,50%	6,0000	6,0800	5,9800	9 582	57 819	15:20
WIKANA (WIK)	7,3000	-2,67%	7,3000	7,5000	6,9500	1 747	12 579	11:16
WIRTUALNA (WPL)	61,4000	3,54%	59,0000	61,9000	59,0000	43 568	2 637 808	15:43
WITTCHEN (WTN)	16,0000	-0,74%	16,1200	16,3800	16,0000	10 883	174 977	15:40
XPLUS (XPL)	2,2400	0,45%	2,2400	2,2400	2,2400	5	11	09:37
XTPL (XTP)	80,2000	0,38%	80,9000	82,0000	80,2000	1 811	147 367	15:43
XTRADEBDM (XTB)	69,8200	-0,26%	70,0000	70,3600	69,7800	66 419	4 655 513	15:43
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	22,6000	-1,95%	23,0500	23,1800	22,5100	468 033	10 705 701	15:43
ZAMET (ZMT)	0,7380	-0,81%	0,7440	0,7480	0,7380	147 164	108 903	15:33
ZEPAK (ZEP)	19,4800	-1,62%	19,8000	19,8000	19,3000	12 845	253 044	15:34
ZREMB (ZRE)	8,7000	-1,02%	8,7500	8,8600	8,6800	12 603	110 405	15:24
ZUE	10,7000	0,00%	10,7000	10,7000	10,7000	195	2 087	15:13

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.