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	106 145,93	0,63%	106 029,72	106 201,73	105 669,62	105 479,27	1 206 477 412	15:06
WIG20	2 886,82	0,87%	2 875,78	2 890,62	2 872,77	2 861,78	1 073 586 732	15:21
WIG30	3 744,17	0,62%	3 745,63	3 751,83	3 730,95	3 721,14	1 171 019 132	15:21
mWIG40	8 030,75	-0,47%	8 067,12	8 088,65	8 018,55	8 069,02	162 931 497	15:06
sWIG80	28 758,02	0,14%	28 734,48	28 796,07	28 630,97	28 716,98	23 249 494	15:06
WIG-BANKI	16 985,62	1,18%	16 911,65	16 986,26	16 852,02	16 786,92	277 182 984	15:06
WIG-BUDOW	8 151,73	-0,27%	8 195,50	8 203,15	8 082,14	8 174,00	27 640 765	15:06
WIG-CHEMIA	9 152,11	0,10%	9 147,75	9 229,72	9 090,21	9 142,91	1 931 000	15:06
WIG-ENERG	4 428,18	-0,62%	4 468,25	4 477,01	4 411,40	4 456,02	56 000 710	15:06
WIG-INFO	10 349,87	-1,35%	10 519,57	10 519,59	10 288,45	10 491,55	26 783 190	15:06
WIG-MEDIA	7 291,62	0,00%	7 315,83	7 378,19	7 244,95	7 291,57	1 150 362	15:06
WIG-NRCHOM	5 268,97	1,14%	5 211,14	5 278,47	5 180,09	5 209,78	1 884 008	15:06
WIG-PALIWA	9 400,77	1,74%	9 286,30	9 400,77	9 266,42	9 239,65	151 454 014	15:06
WIG-Poland	110 566,34	0,29%	110 566,34	110 566,34	110 566,34	110 247,65	1 160 856 918	11:15
WIG-SPOZYW	3 006,60	-1,00%	3 034,69	3 034,69	2 997,41	3 036,98	592 440	15:06
WIG20lev	579,87	1,99%	574,02	579,92	572,82	568,54	1 007 275 155	15:06
WIG20short	2 910,94	-0,97%	2 926,06	2 929,15	2 910,81	2 939,60	1 007 275 155	15:06
GPWB-B1Y3Y	1 262,57	-0,01%	1 262,57	1 262,57	1 262,57	1 262,70	-	10:15
GPWB-B1Y4Y	1 266,93	-0,02%	1 266,93	1 266,93	1 266,93	1 267,21	-	10:15
GPWB-B1Y5Y	1 271,88	-0,03%	1 271,88	1 271,88	1 271,88	1 272,32	-	10:15
GPWB-B3Y5Y	1 283,67	-0,05%	1 283,67	1 283,67	1 283,67	1 284,36	-	10:15
GPWB-B5Y	1 276,79	-0,13%	1 276,79	1 276,79	1 276,79	1 278,41	-	10:15
GPWB-BWZ	1 268,99	0,01%	1 268,99	1 268,99	1 268,99	1 268,85	-	10:15
INNOVATOR	1 735,81	0,19%	1 735,81	1 735,81	1 735,81	1 732,50	250 899 855	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	163 028 808	11:00
mWIG40TR	12 426,84	-0,47%	12 484,48	12 516,43	12 407,95	12 486,05	162 931 497	15:06
mWIG40TRlv	19 656,86	-0,96%	19 840,11	19 941,68	19 596,81	19 847,68	162 931 497	15:06
mWIG40TRsh	2 318,09	0,50%	2 307,44	2 321,58	2 301,54	2 306,55	162 931 497	15:06
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	23 362 739	11:00
sWIG80TR	44 434,93	0,14%	44 398,56	44 493,72	44 238,61	44 371,52	23 249 494	15:06
WIG140	2 059,17	0,64%	2 057,01	2 060,34	2 049,78	2 046,09	1 191 536 910	15:06
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 007 814 411	11:00
WIG20TR	6 205,26	1,00%	6 173,65	6 205,52	6 167,19	6 143,61	1 007 275 155	15:06
WIG20TRlev	5 321,98	1,99%	5 268,29	5 322,42	5 257,31	5 217,94	1 007 275 155	15:06
WIG20TRsht	2 727,66	-0,98%	2 741,84	2 744,73	2 727,55	2 754,59	1 007 275 155	15:06
WIG30TR	7 904,89	0,78%	7 895,67	7 908,73	7 864,72	7 844,04	1 099 741 405	15:06
WIG-CEE	2 427,26	0,39%	2 427,26	2 427,26	2 427,26	2 417,80	462 072	11:15
WIGdiv	2 358,23	0,50%	2 358,35	2 362,77	2 341,19	2 346,44	256 602 712	15:06
WIGdivplus	2 155,19	0,77%	2 152,17	2 155,27	2 143,04	2 138,72	481 852 584	15:06
WIG.GAMES	18 227,09	-0,03%	18 281,37	18 447,68	18 116,30	18 232,79	31 661 110	15:06
WIG-GORNIC	4 384,57	0,78%	4 400,50	4 407,70	4 359,92	4 350,71	45 153 132	15:06
WIG-GRY	23 280,40	-0,02%	23 508,75	23 668,50	23 235,51	23 284,74	33 168 180	15:06
WIGind	17 378,98	0,11%	17 385,29	17 414,76	17 290,13	17 359,96	9 806 089	15:06
WIG-LEKI	3 335,68	-1,34%	3 392,74	3 411,94	3 326,08	3 381,03	1 084 000	15:06
WIGmed	18 346,89	-0,31%	18 447,69	18 484,81	18 306,83	18 403,99	12 015 788	15:06
WIG-MOTO	8 734,66	0,28%	8 739,99	8 776,99	8 703,25	8 710,65	3 884 044	15:06
WIG.MS-BAS	17 512,55	-0,09%	17 593,37	17 658,81	17 452,79	17 528,56	98 917 179	15:06
WIG.MS-ECM	8 845,26	0,33%	8 839,34	8 894,46	8 821,85	8 816,52	308 855 678	15:06
WIG.MS-FIN	20 329,55	1,50%	20 131,01	20 329,55	20 125,91	20 029,86	362 696 621	15:06
WIG-ODZIEZ	11 136,26	0,60%	11 161,71	11 161,71	10 959,75	11 070,34	65 933 976	15:06
WIGtechTR	18 778,48	-0,77%	18 979,92	18 992,68	18 742,02	18 925,01	73 385 360	15:06
WIG-Ukrain	547,17	-1,08%	547,17	547,17	547,17	553,15	303 715	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6500	0,38%	2,5800	2,6700	2,5700	8 617	22 738	15:03	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	20	16	15:00
11BIT (11B)	201,6000	-1,27%	204,2000	206,0000	199,8000	12 456	2 519 322	15:06
3RGAMES (3RG)	0,8180	0,00%	0,8180	0,8200	0,7900	24 939	20 337	14:40
4MASS (4MS)	4,3000	-0,69%	4,3000	4,3500	4,3000	22 954	99 382	14:59
ABPL (ABE)	98,6000	0,61%	98,4000	99,6000	98,2000	3 273	324 326	14:59
ACAUTOGAZ (ACG)	30,9000	0,98%	30,5000	30,9000	30,1000	532	16 232	14:54
ACTION (ACT)	24,7500	3,56%	23,9000	24,7500	23,9000	13 274	319 389	15:03
ADIUVO (ADV)	0,8740	-4,38%	0,9140	0,9140	0,8700	37 086	32 657	13:45
AGORA (AGO)	9,6800	0,00%	9,7800	9,7800	9,6800	1 677	16 248	14:50
AGROTON (AGT)	4,6100	-1,91%	4,7100	4,7600	4,6000	1 245	5 788	15:05
AIGAMES (ALG)	0,8900	-0,89%	0,8960	0,8980	0,8700	10 949	9 777	14:51
AILLERON (ALL)	20,8000	-1,19%	21,0500	21,0500	20,7500	2 232	46 826	15:03
AIRWAY (AWM)	0,3935	-4,49%	0,4125	0,4230	0,3905	1 414 016	564 460	15:05
ALIOR (ALR)	101,0000	2,06%	98,6800	101,0000	98,6800	254 598	25 508 699	15:06
ALLEGRO (ALE)	34,8350	0,97%	34,7000	35,0600	34,5050	4 079 910	142 362 006	15:06
ALTA (AAT)	2,0300	-0,49%	2,0800	2,0800	2,0200	5 127	10 448	12:53
ALTUSTFI (ALI)	2,1800	4,81%	2,0900	2,1800	2,0900	942	1 980	10:29
AMBRA (AMB)	21,3500	-0,23%	21,4500	21,4500	21,2000	1 860	39 650	14:45
AMICA (AMC)	60,3000	-1,47%	61,2000	61,2000	60,3000	462	27 997	14:22
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:00
AMREST (EAT)	15,8000	0,00%	15,9200	16,0000	15,6800	51 596	814 108	15:04
ANSWEAR (ANR)	28,3000	1,98%	28,2000	28,8000	27,8500	56 941	1 611 987	15:02
APATOR (APT)	21,2000	1,68%	20,9000	21,2000	20,7000	12 244	257 293	15:04
APLISENS (APN)	18,9500	0,00%	18,9500	18,9500	18,6500	301	5 674	14:30
APSENERGY (APE)	3,0400	2,70%	2,9600	3,0400	2,9600	983	2 926	13:59
ARCHICOM (ARH)	45,5000	2,48%	45,2000	45,7000	44,5000	8 734	391 315	14:46
ARCTIC (ATC)	11,3400	0,18%	11,4400	11,4400	11,1200	68 444	774 549	15:05
ARLEN (ARL)	37,1500	0,13%	37,4000	37,4750	37,1000	11 966	446 088	14:50
ARTIFEX (ART)	15,2800	0,00%	15,3400	15,3400	15,2000	2 048	31 346	14:00
ASBIS (ASB)	26,8600	4,03%	25,8200	26,9400	25,8000	142 377	3 780 604	15:06
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:26
ASSECOBS (ABS)	88,6000	1,37%	86,6000	89,8000	85,8000	2 473	218 064	15:02
ASSECOPOL (ACP)	225,6000	-2,08%	230,4000	231,6000	222,4000	76 055	17 187 060	15:06
ASSECOSEE (ASE)	79,5000	-1,85%	81,6000	82,8000	79,0000	3 037	243 779	14:59
ASTARTA (AST)	51,1000	-1,16%	51,8000	52,0000	50,5000	3 456	177 695	14:59
ATAL (1AT)	65,7000	1,39%	64,9000	65,8000	64,9000	6 455	421 948	15:03
ATENDE (ATD)	3,2000	-1,23%	3,2400	3,2400	3,2000	8 151	26 399	14:24
ATLANTAPL (ATP)	15,6000	0,00%	15,6000	15,6000	15,6000	35	546	14:32
ATLANTIS (ATS)	(2,2500)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	3,7600	0,27%	3,7500	3,8100	3,7000	4 627	17 296	14:44
ATREM (ATR)	44,7000	5,42%	42,4000	45,0000	42,2000	27 346	1 204 200	15:05
AUTOPARTN (APR)	20,6000	-0,72%	20,6500	21,0000	20,5500	59 779	1 240 454	15:05
BBIDEV (BBD)	5,2500	-3,67%	5,4500	5,5000	5,2500	2 087	11 130	14:47
BENEFIT (BFT)	3 145,0000	-0,16%	3 170,0000	3 180,0000	3 130,0000	1 171	3 695 905	14:54
BEST (BST)	24,8000	-0,80%	23,4000	24,8000	23,4000	1 933	45 697	13:32
BETACOM (BCM)	4,7800	2,14%	4,6800	4,7800	4,6400	3 143	14 834	13:34
BIGCHEESE (BCS)	13,7400	-0,29%	13,7800	14,1800	13,6000	14 805	206 136	15:01
BIOCELTIX (BCX)	100,0000	-0,40%	100,4000	101,0000	99,6000	4 489	448 751	14:49
BIOMAXIMA (BMX)	14,5500	-0,68%	14,6000	14,6000	14,3000	2 611	37 563	15:00
BIOMEDLUB (BML)	4,9800	-1,78%	5,0700	5,0700	4,9600	70 183	349 936	15:06
BIOPLANET (BIP)	18,4000	0,00%	18,1000	18,4000	18,1000	11	199	09:30
BIOTON (BIO)	4,1300	-0,72%	4,1600	4,1600	4,1200	4 479	18 518	15:01
BLOOBER (BLO)	30,0500	0,50%	29,9000	30,2000	29,6500	9 844	295 396	14:48
BNPPPL (BNP)	103,5000	-4,17%	104,0000	105,0000	102,5000	72 608	7 528 880	15:06
BOGDANKA (LWB)	24,2500	-1,82%	24,7000	24,8000	24,0500	15 025	367 394	15:06
BOOMBIT (BBT)	7,1000	5,03%	6,7800	7,3800	6,7800	21 842	153 467	15:06
BORYSZEW (BRS)	6,4800	-1,82%	6,6000	6,6400	6,4200	40 396	261 347	15:04
BOS	10,2200	0,20%	10,2600	10,3800	10,2200	4 336	44 608	14:10
BOWIM (BOW)	4,5000	0,00%	4,5600	4,6000	4,5000	5 750	26 179	15:02
BRAND24 (B24)	54,0000	0,00%	54,0000	54,0000	54,0000	47	2 538	10:47
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:00
BUDIMEX (BDX)	541,4000	-0,84%	545,2000	549,4000	535,4000	38 269	20 712 681	15:06
BUMECH (BMC)	8,6300	0,00%	8,6300	8,7400	8,6300	8 987	77 651	15:03
CAPITAL (CPA)	0,2380	3,48%	0,2380	0,2380	0,2380	1 500	357	15:00
CAPITEA (CAP)	0,4785	0,31%	0,4670	0,4800	0,4670	84 188	40 236	13:46
CAPTORTX (CTX)	38,0000	2,70%	37,3000	38,0000	37,1000	6 946	260 848	15:06
CASPAR (CSR)	5,7500	-0,86%	5,8000	5,8000	5,7500	120	690	13:24
CAVATINA (CAV)	16,1500	0,94%	16,0000	16,1500	15,9500	993	15 841	14:17
CCC	201,2000	0,95%	199,0500	202,2000	194,7500	134 613	26 745 658	15:05
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	273,8000	-0,07%	274,5000	280,0000	273,3000	97 665	26 858 505	15:05
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	9,7500	27	265	09:56
CELTIC (CPD)	4,5600	-0,87%	4,6000	4,8000	4,4000	20 310	91 625	15:00
CEZ	207,6000	-0,19%	208,0000	210,0000	207,6000	106	22 098	13:24
CFI	(0,1690)	-	-	-	-	-	-	15:00
CIGAMES (CIG)	2,3950	5,74%	2,2650	2,3950	2,2650	639 010	1 483 954	15:02
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	15:00
CLNPHARMA (CLN)	23,0000	-2,13%	23,5000	23,8000	22,8500	19 369	448 851	15:00
CLOUD (CLD)	48,6000	1,67%	48,0000	49,0000	48,0000	290	14 150	11:38
COALENERG (CLE)	1,7200	-1,71%	1,7200	1,7700	1,7100	20 381	35 092	14:02
COGNOR (COG)	7,4900	-1,32%	7,5900	7,5900	7,3500	30 685	228 736	15:06
COLUMBUS (CLC)	6,8100	-1,30%	6,8500	6,9900	6,6700	72 885	494 060	15:03
COMP (CMP)	236,0000	1,29%	230,0000	236,0000	230,0000	466	109 091	15:02
COMPERIA (CPL)	(4,9800)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0800	-1,82%	1,1000	1,1000	1,0400	43 859	46 053	13:47
CORMAY (CRM)	0,5100	-1,92%	0,5120	0,5120	0,5100	11 795	6 016	14:41
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	468,0000	2,63%	463,0000	470,0000	460,0000	466	216 724	15:06
CREOTECH (CRI)	284,0000	-2,24%	290,0000	290,0000	283,0000	1 738	495 781	14:54
CYBERFLKS (CBF)	163,8000	-0,97%	165,0000	165,6000	163,2000	2 182	357 595	14:56
CYFRPLSAT (CPS)	16,8200	-1,92%	17,1750	17,1900	16,7150	377 647	6 355 656	15:06
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:00
DADELO (DAD)	47,3000	-0,21%	46,7000	49,9000	46,3000	11 767	570 157	15:06
DATAWALK (DAT)	123,9800	1,54%	122,0200	127,2400	121,5200	6 704	833 342	15:00
DBENERGY (DBE)	12,8000	-0,39%	12,8500	12,8500	12,8000	7	90	13:44
DEBICA (DBC)	83,0000	0,12%	82,9000	83,0000	82,6000	585	48 464	15:02
DECORA (DCR)	74,0000	-0,54%	75,2000	75,2000	71,0000	1 811	132 678	15:03
DEKPOL (DEK)	64,2000	-0,31%	64,2000	64,4000	63,2000	1 178	75 247	14:48
DELKO (DEL)	6,8000	0,00%	6,8000	6,8400	6,7400	1 904	12 917	14:45
DEVELIA (DVL)	7,3600	0,55%	7,3100	7,4900	7,2900	20 396	150 393	15:06
DGA	19,5000	0,00%	19,6000	19,7500	19,1000	970	18 894	14:40
DIAG (DIA)	162,4000	0,28%	161,6000	163,5500	161,0500	7 769	1 261 639	15:06
DIGITANET (DIG)	84,0000	0,48%	83,6000	84,0000	82,3000	2 083	174 591	15:02
DIGITREE (DTR)	14,6000	-8,18%	15,5000	15,5000	14,0000	712	10 635	12:40
DINOPL (DNP)	529,2000	0,92%	524,0000	530,2000	523,4000	259 026	136 237 984	15:06
DMGROUP (DMG)	3,7200	-1,59%	3,7800	3,7800	3,7200	710	2 644	14:49
DOMDEV (DOM)	237,5000	2,37%	232,0000	238,0000	226,5000	2 142	498 217	15:03
DRAGOENT (DGE)	(21,7000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,2500	-1,73%	31,5500	31,8500	31,0000	4 528	141 156	14:47
ECHO (ECH)	5,1600	0,00%	5,1200	5,1600	5,1200	1 644	8 427	14:10
EDINVEST (EDI)	5,8000	0,00%	5,8000	5,8000	5,6000	382	2 196	13:24
EFEKT (EFK)	5,1500	3,41%	5,1500	5,1500	5,1500	1 741	8 966	15:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	47,3500	2,27%	46,3000	47,6000	45,7000	16 709	779 357	15:04
ELKOP (EKP)	2,5200	-0,79%	2,5400	2,5400	2,4200	2 326	5 667	15:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	0,00%	2,8000	2,8000	2,8000	1 000	2 800	15:00
ENEA (ENA)	20,3000	-0,98%	20,1400	20,6000	20,1400	317 708	6 460 666	15:02
ENELMED (ENE)	19,5000	-1,02%	19,5000	19,5000	19,5000	2	39	09:00
ENERGA (ENG)	12,5400	-0,48%	12,6000	12,7000	12,5400	31 993	403 861	14:53
ENERGOINS (ENI)	2,1800	1,87%	2,1200	2,1800	2,1200	12 738	27 220	14:09
ENTER (ENT)	56,3000	-1,05%	56,9000	56,9000	56,2000	4 106	232 066	15:06
EQUNICO (EQU)	0,7400	-4,39%	0,7740	0,7740	0,7040	103 245	76 697	15:05
ERBUD (ERB)	33,5000	0,90%	33,2000	33,8000	33,2000	2 195	73 686	14:42
ERG	48,8000	3,83%	47,0000	48,8000	46,0000	192	9 008	13:27
ESOTIQ (EAH)	36,1000	0,28%	36,0000	36,1000	35,8000	319	11 505	14:44
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,9800	-4,60%	5,2200	5,2200	4,9300	122 056	612 704	15:06
EUROCASH (EUR)	8,3900	0,12%	8,3800	8,4750	8,3300	65 808	551 961	15:06
EUROHOLD (EHG)	(2,3000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,8000	0,88%	22,6000	23,3000	22,6000	2 232	51 324	14:59
FABRITY (FAB)	27,0000	0,00%	26,9000	27,0000	26,6000	416	11 120	13:22
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
FEERUM (FEE)	10,9000	-5,63%	11,5500	11,5500	10,9000	929	10 249	14:38
FERRO (FRO)	37,4000	1,36%	36,9000	37,5000	36,9000	1 915	71 400	15:04
FMG	119,5000	-2,85%	122,5000	122,5000	115,5000	561	65 184	14:33
FON	#0,9040	-8,69%	-	-	-	-	-	10:15
FORTE SA (FTE)	30,8000	1,65%	30,3000	30,8000	30,0000	666	20 265	14:38
Reklama
GAMEOPS (GOP)	17,9800	-0,11%	18,0000	18,1000	17,8600	988	17 795	15:00	Reklama
GAMFACTOR (GIF)	7,0800	-1,67%	7,1400	7,2000	7,0200	24 740	176 344	14:49
GENOMTEC (GMT)	6,8500	-2,14%	6,8800	7,0000	6,8300	7 422	51 091	14:57
GETIN (GTN)	0,4880	64,86%	0,4480	0,4880	0,3830	9 548 115	4 199 392	15:06
GIGROUP (GIG)	2,1000	-0,94%	2,1200	2,1200	2,0600	115	239	12:57
GOBARTO (GOB)	25,1000	0,00%	25,9000	25,9000	25,1000	5	128	15:01
GPW	53,0500	1,53%	52,3000	53,4500	52,3000	56 012	2 974 186	15:03
GREENX (GRX)	1,7400	0,00%	1,7400	1,7460	1,7220	236 445	410 147	15:04
GRENEVIA (GEA)	2,6600	0,76%	2,6400	2,7050	2,6400	15 210	40 890	14:43
GRODNO (GRN)	10,1000	-0,49%	10,2500	10,3000	10,1000	943	9 598	14:16
GRUPAAZOTY (ATT)	22,7200	-0,18%	22,7600	23,0600	22,5400	74 402	1 690 641	15:05
GRUPRACUJ (GPP)	62,7000	0,32%	63,8000	63,9000	62,0000	21 307	1 329 847	14:57
GTC	4,0900	0,99%	4,0400	4,0900	4,0100	900	3 657	12:37
HANDLOWY (BHW)	111,4000	-1,24%	112,8000	113,2000	111,0000	43 759	4 887 872	15:06
HARPER (HRP)	5,9600	-1,65%	6,0600	6,0600	5,9600	1 480	8 858	12:03
HELIO (HEL)	27,0000	0,75%	27,3000	27,3000	26,8000	1 510	40 753	14:09
HERKULES (HRS)	1,2900	-0,77%	1,3000	1,3300	1,2500	65 481	84 550	14:59
HUUUGE-S144 (HUGE)	19,4800	-1,02%	19,6600	19,6800	19,1400	15 017	293 452	15:04
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	75	1 568	13:57
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	110	30	15:00
IBSM (IBS)	75,6000	0,80%	74,8000	75,6000	74,8000	5	376	09:06
IDMPL (IDM)	0,6000	-4,76%	0,6350	0,6350	0,6000	1 508	957	10:24
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,2500	-0,38%	26,3500	26,4500	26,1500	622	16 375	14:54
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,6000	-3,38%	29,7000	29,7000	28,4000	675	19 298	12:42
IMMOBILE (GKI)	3,7000	4,82%	3,5000	3,7400	3,4400	52 793	192 141	14:49
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	4	5	13:25
IMS	3,8400	-0,78%	3,8700	3,8700	3,8300	4 805	18 500	14:24
INC	1,8850	3,86%	1,8650	1,8850	1,8650	3 363	6 302	11:21
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	315,5000	0,32%	315,0000	318,0000	311,0000	5 673	1 793 955	15:06
INPRO (INP)	7,1000	-0,70%	7,3000	7,3000	7,1000	853	6 060	14:03
INSTALKRK (INK)	40,0000	-0,25%	40,2000	40,2000	39,9000	809	32 400	14:14
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,0600	-0,96%	2,0600	2,1400	2,0600	10 820	22 348	13:56
INTERCARS (CAR)	588,0000	0,51%	585,0000	591,0000	585,0000	4 466	2 614 134	15:05
INTERSPPL (IPO)	0,3710	-3,39%	0,3770	0,3770	0,3700	11 135	4 127	14:48
INTROL (INL)	7,0000	0,00%	6,9600	7,0000	6,8800	1 896	13 189	14:51
IPOPEMA (IPE)	2,7000	0,37%	2,7900	2,7900	2,6700	212	569	09:56
IZOBLOK (IZB)	29,0000	5,84%	27,2000	29,0000	27,2000	4 380	120 936	15:00
IZOLACJA (IZO)	3,7600	-3,59%	3,9000	3,9000	3,7600	1 940	7 382	13:44
IZOSTAL (IZS)	2,5400	0,00%	2,5400	2,5400	2,5400	11 593	29 446	14:54
JRH	4,7900	1,91%	4,6800	4,7900	4,6800	2 328	11 091	14:29
JSW	22,7400	-0,48%	22,8500	23,1100	22,5500	113 460	2 584 941	15:06
JWWINVEST (JWW)	2,8800	-0,69%	2,9000	2,9300	2,8600	3 626	10 584	14:41
KCI	0,8800	0,92%	0,8740	0,8840	0,8660	25 477	22 362	15:03
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:00
KERNEL (KER)	17,3000	0,58%	17,2000	17,3600	17,1600	3 931	67 685	14:50
KETY (KTY)	908,0000	0,78%	901,0000	912,5000	901,0000	2 088	1 894 684	15:06
KGHM (KGH)	132,6000	0,91%	131,4000	133,3000	131,4000	314 961	41 775 025	15:06
KGL	13,9000	-2,80%	14,3000	14,3000	13,9000	20	282	14:57
KINOPOL (KPL)	16,1500	-0,92%	16,3000	16,3000	16,0000	6 616	106 884	14:58
KOGENERA (KGN)	58,3000	0,52%	58,2000	58,3000	57,0000	2 074	119 797	14:55
KOMPAP (KMP)	26,0000	1,56%	25,8000	26,0000	25,6000	1 615	41 632	15:06
KOMPUTRON (KOM)	5,7800	0,00%	5,8600	5,8800	5,7200	1 134	6 559	14:52
KPPD (KPD)	31,4000	3,29%	30,4000	31,4000	30,0000	256	7 786	13:35
KRAKCHEM (KCH)	0,9240	-2,53%	0,9480	0,9680	0,9240	1 653	1 552	09:44
KRKA (KRK)	836,0000	0,48%	854,0000	860,0000	832,0000	61	51 230	14:47
KRUK (KRU)	404,9000	1,45%	402,5000	407,6000	402,5000	13 106	5 297 621	15:06
KRVITAMIN (KVT)	9,7400	-1,02%	9,8800	9,8800	9,7400	1 914	18 684	13:35
KSGAGRO (KSG)	2,6700	-0,37%	2,6800	2,6800	2,6300	8 547	22 702	13:47
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	1,6500	-4,90%	1,6500	1,6500	1,6500	4 102	6 768	13:42
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	37	105	14:23
LENTEX (LTX)	7,5000	1,63%	7,4000	7,5000	7,4000	4 881	36 313	14:49
LESS (LES)	0,2480	-0,40%	0,2500	0,2500	0,2320	5 810	1 375	12:18
LIBET (LBT)	1,3300	-5,00%	1,4350	1,4350	1,3300	3 279	4 420	11:35
LOKUM (LKD)	20,8000	0,00%	21,3000	21,3000	20,8000	32	670	14:54
Reklama
LPP	14 520,0000	0,38%	14 505,0000	14 660,0000	14 355,0000	2 580	37 331 240	15:04	Reklama
LSISOFT (LSI)	23,6000	2,61%	23,0000	23,6000	23,0000	567	13 119	12:36
LUBAWA (LBW)	8,7000	1,75%	8,5500	8,7600	8,5000	167 603	1 448 755	15:06
MABION (MAB)	10,0600	0,60%	10,1200	10,1600	10,0000	20 920	211 532	14:45
MAKARONPL (MAK)	19,3400	-1,12%	19,5600	19,5800	19,2000	1 026	19 825	13:50
MANGATA (MGT)	69,2000	-0,86%	69,8000	69,8000	67,2000	277	18 992	13:55
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:00
MARVIPOL (MVP)	7,3000	0,83%	7,3000	7,3200	7,2400	2 934	21 398	14:55
MAXCOM (MXC)	6,5800	-0,60%	6,6400	6,6400	6,3000	461	2 998	14:00
MBANK (MBK)	796,6000	1,58%	781,0000	799,6000	781,0000	9 705	7 683 744	15:06
MBWS (MBW)	13,0000	-5,11%	13,7000	13,7000	13,0000	17	222	12:30
MCI	28,3000	1,07%	28,0000	28,3000	27,8000	35 627	1 003 715	14:21
MDIENERGIA (MDI)	1,1800	-2,88%	1,2100	1,2400	1,1400	20 265	23 600	14:33
MEDICALG (MDG)	28,2500	8,65%	26,4000	28,7000	26,0000	85 121	2 345 724	15:06
MEDINICE (ICE)	7,7900	-0,13%	7,7000	7,7900	7,7000	239	1 844	13:07
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	29,3000	0,00%	29,2000	29,3000	28,9000	1 352	39 551	14:39
MERCATOR (MRC)	47,8500	-0,10%	47,5000	47,9500	47,1500	2 466	116 919	15:06
MERCOR (MCR)	24,7000	0,82%	24,8000	24,8000	24,7000	2	50	11:21
MEXPOLSKA (MEX)	3,7000	-2,37%	3,7900	3,7900	3,7000	11	41	14:45
MFO	37,0000	-0,80%	37,5000	37,6000	37,0000	2 288	85 819	13:51
MILKILAND (MLK)	1,7400	-2,25%	1,6900	1,7400	1,6900	25 371	43 320	15:06
MILLENNIUM (MIL)	14,4600	-1,57%	14,6900	14,7900	14,3700	1 391 942	20 144 878	15:06
MIRACULUM (MIR)	0,8900	-0,89%	0,8980	0,8980	0,8900	1 733	1 556	09:15
MIRBUD (MRB)	14,1900	2,83%	13,8800	14,3300	13,7100	199 369	2 808 435	15:06
MLPGROUP (MLG)	82,4000	-1,20%	84,0000	84,2000	82,4000	217	17 967	14:54
MLSYSTEM (MLS)	17,4000	-0,46%	17,2400	17,4800	17,2400	1 156	20 156	14:38
MOBRUK (MBR)	298,5000	1,19%	297,0000	303,5000	292,0000	6 089	1 817 676	15:06
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,8400	0,00%	31,1000	31,8400	31,1000	2 341	73 741	14:53
MOLECURE (MOC)	5,7000	-4,68%	5,9700	6,0400	5,6800	41 664	243 530	15:06
MONNARI (MON)	4,8200	0,00%	4,8200	4,8200	4,7200	5 732	27 317	14:01
MOSTALPLC (MSP)	15,3000	-1,61%	15,8000	15,8000	15,3000	674	10 342	13:35
MOSTALWAR (MSW)	7,9000	0,77%	7,9000	7,9000	7,8000	1 642	12 867	13:24
MOSTALZAB (MSZ)	5,6900	0,18%	5,6900	5,7000	5,6700	22 633	128 867	15:02
MOVIEGAME (MOV)	15,1800	-1,94%	15,3200	15,4000	15,1600	796	12 113	13:57
MURAPOL (MUR)	39,3000	0,51%	39,0000	39,4000	39,0000	3 305	129 627	15:05
MUZA (MZA)	12,6000	-8,03%	13,3000	13,7000	12,0000	7 304	91 301	14:48
MWTRADE (MWT)	(3,5400)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,6550	-0,93%	2,6650	2,7500	2,6300	14 117	37 629	15:01
NEUCA (NEU)	686,0000	0,29%	690,0000	690,0000	682,0000	476	326 460	15:06
NEWAG (NWG)	69,8000	-0,29%	69,9000	70,0000	69,0000	3 282	228 798	15:03
NEXITY (NXG)	1,9000	-3,06%	1,8600	1,9600	1,7400	1 497	2 748	12:12
NOCTILUCA (NCL)	102,5000	-0,49%	103,0000	105,0000	102,0000	2 787	289 298	15:05
NOVATURAS (NTU)	7,7600	-1,27%	7,7600	7,7600	7,7600	12	93	09:38
NOVAVISGR (NVG)	1,2700	-2,16%	1,2900	1,2900	1,2620	17 289	22 228	15:05
NOVITA (NVT)	95,6000	0,63%	95,6000	95,6000	95,0000	4	382	15:04
NTCAPITAL (NTC)	0,6360	0,32%	0,6160	0,6360	0,6160	15 360	9 526	12:35
NTTSYSTEM (NTT)	9,6600	1,26%	9,5200	9,9000	9,5200	2 238	21 576	14:53
ODLEWNIE (ODL)	9,0600	-1,52%	9,1000	9,1000	9,0600	222	2 014	14:25
ONDE (OND)	10,1000	0,20%	10,0200	10,2200	9,9400	22 620	227 206	13:11
ONESANO (ONO)	0,9060	-3,82%	0,9100	0,9380	0,9060	6 398	5 830	14:53
OPONEO.PL (OPN)	94,8000	1,07%	94,0000	95,0000	94,0000	3 820	361 090	14:45
OPTEAM (OPM)	(3,8200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,1460	-0,89%	9,2500	9,3340	9,1040	400 167	3 669 767	15:06
ORCOGROUP (OPG)	4,2200	0,96%	4,6800	4,9000	4,2200	11 811	55 941	14:45
ORZBIALY (OBL)	39,0000	0,52%	39,0000	39,0000	39,0000	51	1 989	15:00
OTLOG (OTS)	15,2400	-0,26%	15,1800	15,3400	15,0600	660	10 011	14:44
OTMUCHOW (OTM)	5,2800	1,15%	5,2800	5,2800	5,2800	3	16	09:00
PAMAPOL (PMP)	2,6000	-3,35%	2,6100	2,6100	2,6000	600	1 560	09:02
PANOVA (NVA)	(15,8000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	59,6000	-0,67%	60,0000	61,6000	59,2000	3 543	213 042	14:38
PATENTUS (PAT)	3,3600	-5,35%	3,5600	3,5600	3,3600	20 394	68 886	15:06
PBG	#0,0200	11,11%	-	-	-	-	-	13:47
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,6700	-1,48%	2,7100	2,7200	2,6700	5 841	15 703	14:23
PCCROKITA (PCR)	68,4000	0,00%	68,6000	68,7000	68,1000	3 338	228 215	14:58
PCFGROUP (PCF)	5,5700	0,36%	5,6200	5,7000	5,4800	30 377	168 959	14:48
PEKABEX (PBX)	17,7500	-1,11%	17,9500	17,9500	17,5000	4 030	71 108	15:03
PEKAO (PEO)	191,0000	1,38%	189,4000	191,5000	189,3000	276 136	52 594 904	15:04
Reklama
PEPCO (PCO)	21,1600	-0,42%	21,2500	21,4900	21,0100	518 530	10 982 616	15:05	Reklama
PEPEES (PPS)	0,9750	0,52%	0,9700	0,9750	0,9400	4 989	4 814	14:03
PGE	11,5750	0,48%	11,5200	11,6300	11,4800	3 229 938	37 356 043	15:06
PGFGROUP (PGV)	0,4100	-5,53%	0,4320	0,4320	0,4100	20 961	8 718	15:05
PHARMENA (PHR)	3,4900	-0,29%	3,4900	3,5600	3,4900	1 827	6 410	11:46
PHN	9,8000	-2,00%	10,0000	10,0000	9,8000	2 712	26 725	15:01
PHOTON (PEN)	3,3100	0,91%	3,3000	3,3400	3,3000	2 975	9 863	14:29
PKNORLEN (PKN)	85,8700	1,69%	84,4400	85,9400	84,4400	1 779 224	151 746 695	15:06
PKOBP (PKO)	78,3600	1,85%	77,0000	78,3600	77,0000	1 790 744	139 590 602	15:05
PKPCARGO (PKP)	15,4300	0,19%	15,5000	15,6000	15,3700	29 247	452 849	15:00
PLAYWAY (PLW)	299,0000	0,67%	298,5000	299,5000	296,0000	487	145 104	15:05
PLAZACNTR (PLZ)	2,4500	-1,21%	2,4600	2,4600	2,4500	4 678	11 461	14:27
PMPG (PGM)	2,4500	0,00%	2,4500	2,4500	2,4500	7	17	09:00
POLENERGIA (PEP)	60,0000	0,67%	59,6000	60,6000	59,6000	933	56 089	14:53
POLICE (PCE)	9,1800	1,77%	9,0200	9,1800	9,0000	1 076	9 753	12:54
POLIMEXMS (PXM)	4,6100	-1,28%	4,6050	4,6700	4,5500	202 784	929 473	15:05
POLTREG (PTG)	32,8000	-0,61%	32,7000	32,8000	32,7000	72	2 359	14:58
POLWAX (PWX)	1,4200	0,35%	1,4250	1,4250	1,4200	1 684	2 391	14:19
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	10:43
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:00
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	17,2000	-1,15%	17,4000	17,4000	17,2000	218	3 750	10:20
PROTEKTOR (PRT)	1,3800	-9,80%	1,5000	1,5000	1,3800	34 767	49 581	15:06
PTWP (PTW)	101,0000	-1,94%	99,0000	106,0000	97,5000	1 070	109 246	13:35
PULAWY (ZAP)	52,2000	0,00%	51,2000	52,2000	51,0000	512	26 429	15:05
PURE (PUR)	4,4500	0,23%	4,4400	4,4900	4,2660	21 863	96 722	15:06
PZU	61,3800	0,62%	61,0000	61,4000	60,5200	1 741 882	106 189 996	15:06
QNATECHNO (QNA)	29,0000	2,47%	28,4000	29,7000	28,4000	1 499	43 997	14:47
QUANTUM (QNT)	27,6000	2,99%	27,0000	27,6000	27,0000	53	1 437	15:00
QUERCUS (QRS)	10,7000	-0,47%	10,6000	10,8000	10,6000	4 839	51 739	15:02
RAEN (RAE)	0,3015	-0,99%	0,3050	0,3050	0,3005	15 681	4 751	14:53
RAFAKO (RFK)	0,1930	-0,52%	0,1950	0,1986	0,1902	1 929 563	375 844	14:58
RAFAMET (RAF)	61,5000	-9,56%	67,0000	70,0000	61,0000	6 998	443 549	15:04
RAINBOW (RBW)	132,4000	1,30%	131,0000	132,6000	129,0000	46 407	6 064 569	15:06
RANKPROGR (RNK)	4,0750	-0,12%	4,0800	4,0900	3,9600	7 415	30 093	14:21
RAWLPLUG (RWL)	16,1500	-0,92%	16,1500	16,1500	16,1500	352	5 685	14:26
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	12:17
REINO (RNC)	1,0500	-2,78%	1,0900	1,0900	1,0100	2 726	2 863	14:31
RELPOL (RLP)	5,1600	0,39%	5,1200	5,2000	5,1200	9 746	50 146	11:19
REMAK (RMK)	13,2500	-1,49%	13,4500	13,4500	12,8500	937	12 397	14:50
RENDER (RND)	98,8000	-0,80%	97,0000	98,8000	96,0000	330	31 764	15:05
ROPCZYCE (RPC)	27,6000	-0,36%	27,5000	27,7000	27,5000	519	14 335	15:05
RYVU (RVU)	30,7500	-2,07%	31,3000	31,5500	30,4500	13 035	402 163	14:36
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,7000	0,44%	22,7000	22,8000	22,5000	584	13 223	14:48
SANPL (SPL)	519,8000	1,33%	514,0000	520,4000	514,0000	27 138	14 064 378	15:05
SANTANDER (SAN)	30,9950	0,31%	30,9000	31,4000	30,9000	804	24 962	13:47
SANWIL (SNW)	(1,3250)	-	-	-	-	-	-	09:00
SCPFL (SCP)	155,0000	1,57%	152,8000	155,0000	152,0000	533	81 939	14:51
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4600	-0,47%	8,5000	8,5000	8,3800	10 001	84 321	15:03
SELENAFM (SEL)	35,9000	0,28%	36,2000	36,2000	35,9000	1 232	44 235	14:35
SELVITA (SLV)	28,7000	-1,03%	29,4000	29,4000	28,5000	24 979	720 065	15:02
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4950	-0,60%	0,4960	0,4960	0,4700	65 520	31 413	12:32
SHOPER (SHO)	51,0000	-1,54%	52,0000	52,6000	49,5000	21 374	1 086 821	15:02
SILVAIR-REGS (SVRS)	5,7000	0,00%	5,7000	5,7000	5,6500	11 294	64 059	13:30
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8220	-0,22%	1,7720	1,8220	1,7380	15 017	26 521	11:38
SKARBIEC (SKH)	27,5000	-0,36%	27,5000	27,8000	27,5000	205	5 663	14:13
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,0000	-2,41%	82,8000	82,8000	80,4000	170	13 783	15:01
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	35 653	13 762	15:00
SONEL (SON)	16,2500	0,31%	16,2500	16,2500	15,9500	1 595	25 541	14:31
SOPHARMA (SPH)	14,5000	3,20%	14,5000	14,5000	14,5000	96	1 392	12:17
SPYROSOFT (SPR)	576,0000	-1,71%	582,0000	588,0000	576,0000	98	57 146	14:38
STALEXP (STX)	3,0800	0,33%	3,0700	3,1000	3,0600	35 672	110 003	15:01
STALPROD (STP)	253,0000	-1,56%	256,0000	256,0000	252,0000	55	14 037	13:31
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5800	8,5800	8,4800	4 403	37 444	13:53	Reklama
STAPORKOW (ZUK)	3,2000	-4,19%	3,3000	3,3000	3,0600	7 288	23 397	14:51
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:00
SUNEX (SNX)	7,6000	6,00%	7,3400	7,9400	7,3400	37 480	287 019	14:10
SYGNITY (SGN)	114,0000	0,88%	113,0000	115,0000	111,5000	1 582	179 546	15:06
SYNEKTIK (SNT)	199,7000	-0,25%	202,6000	203,0000	197,0000	15 458	3 072 388	15:06
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	122,0000	0,41%	121,5000	122,0000	120,5000	695	84 436	14:30
TATRY (TMR)	(92,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,6240	-1,84%	8,7860	8,8400	8,5880	1 242 960	10 768 889	15:04
TBULL (TBL)	4,2400	15,22%	4,2600	4,2600	4,2400	154	653	15:00
TENDERHUT (THG)	6,1400	2,33%	6,0200	6,1400	6,0200	2 540	15 345	14:40
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	09:12
TESGAS (TSG)	2,4000	1,69%	2,4000	2,4000	2,4000	22	53	13:18
TEXT (TXT)	54,8500	-1,88%	55,9000	56,0000	54,6500	86 879	4 777 070	15:01
TORPOL (TOR)	37,2000	-0,40%	37,0000	37,2500	36,9500	3 112	115 140	14:36
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:00
TOYA (TOA)	9,0400	0,44%	9,0300	9,0500	8,9500	43 116	388 278	14:55
TRAKCJA (TRK)	2,1850	-1,35%	2,2200	2,2300	2,1850	23 499	51 680	14:59
TRANSPOL (TRN)	4,2300	-2,31%	4,2300	4,3000	4,2300	7 245	30 962	14:57
TRITON (TRI)	3,4200	-0,58%	3,6800	3,6800	3,4200	490	1 725	15:00
TSGAMES (TEN)	83,8000	-0,24%	84,0000	84,7000	83,4000	6 028	505 878	15:05
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	59,0000	77	4 546	14:53
ULTGAMES (ULG)	11,5000	1,32%	11,2500	11,5000	11,0000	1 052	11 914	13:41
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,1500	-3,46%	11,5500	11,5500	11,1500	3 893	43 904	14:55
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,8800	1,55%	7,7600	7,9400	7,6600	1 507	11 804	13:25
UNIMOT (UNT)	141,8000	0,28%	141,4000	142,0000	141,4000	675	95 672	15:02
URTESTE (URT)	47,4000	-2,87%	48,8000	49,2000	47,4000	248	12 125	13:01
VERCOM (VRC)	120,4000	-0,33%	120,0000	120,6000	118,6000	2 465	295 066	15:04
VIGOPHOTN (VGO)	510,0000	0,39%	508,0000	512,0000	506,0000	151	76 980	14:52
VINDEXUS (VIN)	11,2000	-1,32%	11,4500	11,4500	11,2000	1 442	16 399	14:27
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:00
VIVID (VVD)	0,5340	3,09%	0,5220	0,5360	0,5220	16 557	8 817	12:23
VOTUM (VOT)	44,1000	-0,34%	44,2000	44,9000	44,1000	4 047	179 533	15:04
VOXEL (VOX)	164,8000	0,49%	164,6000	165,0000	163,6000	5 888	971 172	15:05
VRG	3,8000	0,00%	3,8000	3,8000	3,7700	606	2 286	12:05
WARIMPEX (WXF)	2,6000	0,39%	2,5900	2,6400	2,5900	5 312	13 773	13:37
WASKO (WAS)	1,7450	-1,41%	1,7600	1,7800	1,7250	9 188	15 990	14:52
WAWEL (WWL)	664,0000	-1,78%	672,0000	676,0000	650,0000	72	47 670	13:55
WIELTON (WLT)	5,9100	0,17%	5,9500	5,9600	5,8800	217 284	1 281 924	15:06
WIKANA (WIK)	(7,0500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3280	29,13%	0,2920	0,3280	0,2920	10 358	3 393	15:02
WIRTUALNA (WPL)	81,8000	0,12%	82,0000	83,4000	81,0000	7 182	588 294	15:06
WITTCHEN (WTN)	18,9400	0,21%	19,1600	19,1600	18,8000	4 637	87 663	15:03
XPLUS (XPL)	3,4900	0,87%	3,4600	3,5600	3,4600	935	3 282	12:15
XTPL (XTP)	76,0000	-3,06%	78,3000	78,4000	75,6000	1 711	131 917	15:06
XTRADEBDM (XTB)	72,3000	3,29%	70,3200	73,2000	70,3000	537 328	38 827 588	15:06
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:00
ZABKA (ZAB)	21,0300	-2,91%	21,6600	21,8800	20,8800	904 248	19 211 561	15:06
ZAMET (ZMT)	0,8500	0,24%	0,8520	0,8520	0,8400	10 175	8 584	12:29
ZEPAK (ZEP)	24,3500	-2,21%	24,9000	25,0000	24,3000	13 637	335 549	15:06
ZREMB (ZRE)	6,4000	1,59%	6,3000	6,4100	6,2800	34 283	218 579	14:58
ZUE	9,8200	-1,80%	9,9000	9,9200	9,7800	9 531	93 907	14:16

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.