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	105 672,31	0,12%	105 350,73	105 708,85	105 009,24	105 548,27	732 799 518	15:55
WIG20	2 863,98	-0,03%	2 863,12	2 874,14	2 845,31	2 864,98	532 660 502	16:10
WIG30	3 722,41	-0,01%	3 713,49	3 732,11	3 700,23	3 722,85	682 833 858	16:10
mWIG40	8 056,95	0,02%	8 050,88	8 078,17	8 009,88	8 055,13	196 059 315	15:55
sWIG80	28 695,09	-0,71%	28 881,27	28 881,27	28 664,38	28 900,40	32 034 760	15:55
WIG-BANKI	16 855,88	0,56%	16 738,88	16 863,70	16 683,21	16 762,50	148 869 109	15:55
WIG-BUDOW	8 168,75	0,56%	8 134,29	8 187,11	8 092,93	8 123,27	17 728 415	15:55
WIG-CHEMIA	9 178,47	0,09%	9 218,22	9 218,22	9 136,96	9 170,25	1 844 202	15:55
WIG-ENERG	4 412,59	0,86%	4 369,03	4 444,90	4 337,90	4 374,81	37 963 068	15:55
WIG-INFO	10 514,44	1,30%	10 374,01	10 572,43	10 342,48	10 379,16	26 743 322	15:55
WIG-MEDIA	7 284,66	-1,30%	7 394,08	7 450,49	7 241,08	7 380,85	3 323 350	15:55
WIG-NRCHOM	5 210,19	-1,37%	5 287,79	5 287,79	5 199,59	5 282,72	4 139 769	15:55
WIG-PALIWA	9 263,73	0,19%	9 193,67	9 276,09	9 161,41	9 246,42	78 123 846	15:55
WIG-Poland	110 178,68	-0,11%	110 012,29	110 178,68	110 012,29	110 305,30	730 784 287	15:15
WIG-SPOZYW	3 035,28	-0,98%	3 061,58	3 066,54	3 022,70	3 065,37	1 274 279	15:55
WIG20lev	572,88	0,50%	569,07	573,46	561,99	570,05	493 121 859	15:55
WIG20short	2 928,43	-0,19%	2 938,23	2 956,47	2 926,95	2 933,86	493 121 859	15:55
GPWB-B1Y3Y	1 263,31	0,01%	1 263,31	1 263,31	1 263,31	1 263,15	-	10:15
GPWB-B1Y4Y	1 268,21	0,01%	1 268,21	1 268,21	1 268,21	1 268,04	-	10:15
GPWB-B1Y5Y	1 273,87	0,01%	1 273,87	1 273,87	1 273,87	1 273,74	-	10:15
GPWB-B3Y5Y	1 286,64	0,01%	1 286,64	1 286,64	1 286,64	1 286,53	-	10:15
GPWB-B5Y	1 281,56	0,00%	1 281,56	1 281,56	1 281,56	1 281,51	-	10:15
GPWB-BWZ	1 269,53	0,00%	1 269,53	1 269,53	1 269,53	1 269,54	-	10:15
INNOVATOR	1 723,62	-0,45%	1 723,62	1 723,62	1 723,62	1 731,34	150 851 856	11:15
mWIG40dvp	189,02	1,83%	189,02	189,02	189,02	185,63	196 393 662	11:00
mWIG40TR	12 467,37	0,06%	12 457,98	12 500,22	12 394,54	12 459,33	196 059 315	15:55
mWIG40TRlv	19 788,40	0,09%	19 758,60	19 892,65	19 557,27	19 770,24	196 059 315	15:55
mWIG40TRsh	2 310,02	0,01%	2 311,76	2 323,52	2 303,93	2 309,79	196 059 315	15:55
sWIG80dvp	623,66	4,33%	623,66	623,66	623,66	597,78	35 611 511	11:00
sWIG80TR	44 337,69	-0,62%	44 625,37	44 625,37	44 290,24	44 614,94	32 034 760	15:55
WIG140	2 049,89	0,12%	2 043,58	2 050,63	2 036,79	2 047,50	721 215 934	15:55
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	501 013 395	11:00
WIG20TR	6 167,03	0,27%	6 147,02	6 170,14	6 108,24	6 150,47	493 121 859	15:55
WIG20TRlev	5 257,78	0,50%	5 223,74	5 263,07	5 157,77	5 231,55	493 121 859	15:55
WIG20TRsht	2 744,12	-0,19%	2 753,06	2 770,40	2 742,73	2 749,48	493 121 859	15:55
WIG30TR	7 864,13	0,21%	7 827,90	7 867,16	7 799,97	7 847,64	639 600 545	15:55
WIG-CEE	2 426,13	-1,05%	2 449,28	2 449,28	2 426,13	2 451,95	1 082 906	15:15
WIGdiv	2 352,69	-0,18%	2 351,65	2 357,51	2 337,90	2 356,86	221 912 407	15:55
WIGdivplus	2 145,36	-0,23%	2 144,50	2 146,16	2 134,13	2 150,30	365 224 963	15:55
WIG.GAMES	18 275,98	1,26%	18 057,06	18 322,08	18 001,31	18 049,11	31 578 741	15:55
WIG-GORNIC	4 345,35	-1,05%	4 327,28	4 371,93	4 325,06	4 391,49	33 837 709	15:55
WIG-GRY	23 385,35	1,84%	23 101,62	23 504,84	22 925,33	22 962,42	34 178 829	15:55
WIGind	17 371,72	0,02%	17 341,45	17 374,39	17 242,22	17 368,35	14 463 877	15:55
WIG-LEKI	3 383,30	-0,78%	3 403,77	3 428,32	3 352,43	3 409,99	1 813 467	15:55
WIGmed	18 377,33	-0,61%	18 567,00	18 586,18	18 336,13	18 490,33	14 818 247	15:55
WIG-MOTO	8 760,31	-0,21%	8 710,25	8 781,69	8 685,43	8 778,91	2 873 193	15:55
WIG.MS-BAS	17 419,39	0,25%	17 257,04	17 528,61	17 189,17	17 375,53	69 315 583	15:55
WIG.MS-ECM	8 829,93	0,16%	8 804,31	8 834,11	8 768,32	8 815,70	86 639 755	15:55
WIG.MS-FIN	20 144,04	0,16%	20 082,66	20 152,56	19 971,71	20 112,71	252 102 839	15:55
WIG-ODZIEZ	11 114,05	-0,96%	11 201,27	11 219,05	11 044,81	11 221,47	58 373 235	15:55
WIGtechTR	18 930,08	0,16%	18 911,86	18 996,18	18 822,87	18 899,36	75 754 765	15:55
WIG-Ukrain	557,65	-2,12%	559,70	559,70	557,65	569,70	972 365	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-0,77%	2,6000	2,6000	2,5800	26	68	11:15	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	15:30
11BIT (11B)	205,2000	-0,39%	205,0000	208,4000	204,0000	5 795	1 194 039	15:55
3RGAMES (3RG)	0,8160	-0,24%	0,8240	0,8240	0,7800	50 370	40 050	15:35
4MASS (4MS)	4,3000	-0,69%	4,3500	4,3500	4,3000	25 677	110 507	15:44
ABPL (ABE)	98,0000	1,34%	97,7000	99,6000	97,1000	3 548	349 751	15:53
ACAUTOGAZ (ACG)	30,3000	-3,50%	31,4000	31,4000	30,2000	2 965	91 186	15:50
ACTION (ACT)	23,8500	1,49%	23,5000	23,9000	23,4500	14 223	337 911	15:55
ADIUVO (ADV)	0,8900	-2,41%	0,9160	0,9160	0,8900	4 401	3 961	15:15
AGORA (AGO)	9,7200	-1,02%	9,8200	9,8600	9,5200	11 017	106 703	15:46
AGROTON (AGT)	4,7000	-4,47%	4,7200	4,7700	4,6800	3 465	16 275	15:46
AIGAMES (ALG)	0,9100	-2,78%	0,9000	0,9340	0,8900	12 520	11 343	14:19
AILLERON (ALL)	21,0000	-0,24%	21,0500	21,1500	20,6000	6 056	127 654	15:51
AIRWAY (AWM)	0,4145	-2,36%	0,4250	0,4270	0,4075	303 976	126 438	15:41
ALIOR (ALR)	99,2000	2,27%	97,9800	99,4800	96,8600	384 989	37 942 862	15:55
ALLEGRO (ALE)	34,6250	0,60%	34,3300	34,6600	34,0450	781 553	26 942 133	15:55
ALTA (AAT)	(2,0400)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	2,1800	0,00%	2,1700	2,1800	2,1700	40	87	15:28
AMBRA (AMB)	21,3000	-0,70%	21,5000	21,5500	21,1500	5 090	109 016	15:51
AMICA (AMC)	60,5000	-1,31%	61,3000	61,7000	60,4000	2 949	178 827	14:52
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,7400	0,13%	15,7200	15,8400	15,6600	58 172	915 375	15:48
ANSWEAR (ANR)	27,8000	0,00%	27,8000	27,9000	27,2000	9 054	249 833	15:55
APATOR (APT)	20,7500	-0,48%	20,8000	20,9500	20,4500	16 489	340 487	15:53
APLISENS (APN)	18,8000	-0,79%	18,9000	18,9500	18,6500	267	5 030	15:33
APSENERGY (APE)	3,0000	-2,28%	3,0900	3,0900	3,0000	4 515	13 546	15:20
ARCHICOM (ARH)	44,8000	0,00%	44,8000	45,0000	44,6000	3 475	155 652	15:39
ARCTIC (ATC)	11,1000	1,83%	10,9600	11,1400	10,9000	44 570	489 894	15:55
ARLEN (ARL)	37,2600	0,70%	37,0000	37,6000	36,9500	11 806	440 135	15:55
ARTIFEX (ART)	15,3200	0,00%	15,3600	15,3600	15,2000	3 020	46 104	15:36
ASBIS (ASB)	25,8200	-0,69%	26,0000	26,2000	25,6600	109 245	2 828 947	15:55
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:26
ASSECOBS (ABS)	87,0000	-0,68%	87,4000	87,4000	86,8000	912	79 430	15:53
ASSECOPOL (ACP)	230,6000	2,67%	222,6000	232,8000	222,6000	75 242	17 267 709	15:55
ASSECOSEE (ASE)	81,0000	-2,17%	82,8000	83,0000	81,0000	2 031	166 321	15:55
ASTARTA (AST)	51,7000	-5,83%	54,4000	54,7000	51,2000	15 276	798 021	15:47
ATAL (1AT)	64,9000	1,41%	63,9000	64,9000	63,6000	5 660	364 551	15:43
ATENDE (ATD)	3,2100	0,31%	3,1900	3,2400	3,1900	6 393	20 538	14:44
ATLANTAPL (ATP)	15,6000	-1,27%	15,8000	15,8000	15,6000	197	3 079	14:35
ATLANTIS (ATS)	2,2500	0,00%	2,1500	2,2500	2,1500	81	174	10:11
ATMGRUPA (ATG)	3,8000	0,53%	3,7800	3,8200	3,7500	2 022	7 680	15:39
ATREM (ATR)	42,5000	6,52%	40,3000	43,6000	40,3000	25 048	1 050 038	15:52
AUTOPARTN (APR)	20,7500	1,47%	20,3000	21,2000	20,3000	74 752	1 556 757	15:53
BBIDEV (BBD)	5,4500	0,93%	5,4000	5,4500	5,4000	525	2 843	12:56
BENEFIT (BFT)	3 125,0000	0,16%	3 160,0000	3 160,0000	3 090,0000	775	2 422 120	15:54
BEST (BST)	25,0000	0,00%	25,6000	25,6000	25,0000	1 571	39 320	13:54
BETACOM (BCM)	4,6800	1,30%	4,6800	4,6800	4,6000	1 120	5 174	14:31
BIGCHEESE (BCS)	13,7000	5,87%	12,9600	13,9000	12,9600	27 925	380 836	15:52
BIOCELTIX (BCX)	101,4000	-0,98%	102,6000	102,6000	100,0000	5 288	531 592	15:46
BIOMAXIMA (BMX)	14,4000	-0,69%	14,5000	14,6000	14,4000	2 295	33 253	15:38
BIOMEDLUB (BML)	5,0600	-0,39%	5,1000	5,1600	4,9600	188 826	948 553	15:51
BIOPLANET (BIP)	18,4000	-0,54%	18,5000	18,5000	18,4000	539	9 924	13:56
BIOTON (BIO)	4,1400	-0,48%	4,1200	4,1600	4,1000	59 601	246 971	15:14
BLOOBER (BLO)	29,8500	1,70%	29,3000	29,9000	29,1500	15 470	459 187	15:41
BNPPPL (BNP)	106,5000	-1,39%	108,0000	108,0000	106,0000	741	79 494	15:48
BOGDANKA (LWB)	24,5500	-3,35%	25,4000	25,4000	24,5500	17 454	434 139	15:53
BOOMBIT (BBT)	6,9200	1,17%	6,8400	6,9200	6,7600	1 534	10 513	15:44
BORYSZEW (BRS)	6,6800	2,14%	6,5400	6,7000	6,4200	237 805	1 584 441	15:55
BOS	10,2000	-0,39%	10,3600	10,4000	10,1800	14 334	147 505	15:42
BOWIM (BOW)	4,5000	-0,88%	4,5400	4,5600	4,4900	6 688	30 284	15:48
BRAND24 (B24)	53,6000	-0,37%	52,0000	54,0000	52,0000	225	11 843	15:32
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	546,2000	1,11%	542,2000	546,8000	536,4000	20 315	11 031 061	15:55
BUMECH (BMC)	8,6400	-0,80%	8,7100	8,8200	8,6400	4 960	43 166	15:54
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	246	57	15:30
CAPITEA (CAP)	0,4770	0,42%	0,4750	0,4770	0,4710	32 983	15 599	15:36
CAPTORTX (CTX)	37,8000	5,00%	36,8000	38,4000	36,1000	14 404	536 505	15:51
CASPAR (CSR)	5,7500	-3,36%	5,8000	5,8000	5,7500	8	46	13:50
CAVATINA (CAV)	16,0000	-0,93%	16,1500	16,1500	16,0000	1 648	26 425	15:55
CCC	199,9000	0,50%	200,0000	201,7000	197,3000	110 122	22 018 662	15:55
Reklama
CCENERGY (CCE)	0,3200	-2,44%	0,3200	0,3200	0,3200	500	160	15:30	Reklama
CDPROJEKT (CDR)	275,9000	2,22%	272,0000	278,0000	269,2000	103 130	28 360 082	15:55
CDRL (CDL)	10,2000	-1,92%	10,4000	10,4000	10,2000	152	1 551	14:06
CELTIC (CPD)	4,4000	-8,14%	4,8000	4,8000	4,3400	16 305	73 519	15:53
CEZ	210,0000	0,19%	210,0000	210,0000	210,0000	27	5 670	09:07
CFI	(0,1690)	-	-	-	-	-	-	15:30
CIGAMES (CIG)	2,2600	-0,44%	2,2700	2,2700	2,2300	55 830	126 023	15:50
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	100	565	15:30
CLNPHARMA (CLN)	23,6000	-1,87%	24,0000	24,3000	23,3000	16 851	397 722	15:54
CLOUD (CLD)	47,8000	-3,82%	50,0000	50,0000	47,8000	39	1 902	11:34
COALENERG (CLE)	1,7800	-1,11%	1,8200	1,8200	1,7200	39 596	69 703	15:48
COGNOR (COG)	7,4800	-1,32%	7,5750	7,5750	7,4550	9 764	73 363	15:54
COLUMBUS (CLC)	6,9700	-1,97%	7,1400	7,1800	6,9000	65 768	460 757	15:49
COMP (CMP)	232,0000	-1,28%	235,0000	236,0000	230,0000	2 722	627 677	15:24
COMPERIA (CPL)	4,9800	3,75%	4,8000	4,9800	4,8000	2 601	12 485	15:51
COMPREMUM (CPR)	1,0450	-2,79%	1,0750	1,1200	1,0300	62 999	67 731	15:52
CORMAY (CRM)	0,5200	1,96%	0,5080	0,5200	0,5080	5 376	2 740	15:28
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	463,0000	0,87%	459,0000	474,0000	455,0000	769	355 968	15:54
CREOTECH (CRI)	286,0000	-1,21%	292,0000	292,0000	284,0000	2 515	725 072	15:55
CYBERFLKS (CBF)	164,6000	-0,84%	166,0000	166,0000	164,0000	1 945	320 427	15:41
CYFRPLSAT (CPS)	17,0200	-1,05%	17,2500	17,2500	16,8200	300 269	5 088 500	15:54
CZTOREBKA (CZT)	#0,4600	0,00%	-	-	-	-	-	15:30
DADELO (DAD)	47,0000	4,44%	45,0000	48,0000	44,0000	12 408	577 488	15:49
DATAWALK (DAT)	123,5000	-2,17%	123,0000	125,9400	122,6000	7 123	882 890	15:49
DBENERGY (DBE)	12,8500	0,39%	12,8500	12,8500	12,8500	4	51	09:00
DEBICA (DBC)	83,0000	-0,48%	83,1000	83,3000	82,6000	1 571	130 390	15:43
DECORA (DCR)	75,0000	-1,32%	76,4000	76,8000	74,4000	1 121	84 734	15:55
DEKPOL (DEK)	63,4000	2,26%	63,0000	64,4000	62,0000	2 216	140 717	15:54
DELKO (DEL)	6,7600	-1,17%	6,8600	6,8600	6,7200	2 626	17 840	13:00
DEVELIA (DVL)	7,3300	-2,79%	7,4200	7,5100	7,2500	62 323	456 919	15:55
DGA	19,8500	8,17%	18,3000	20,0000	18,3000	1 871	35 443	15:50
DIAG (DIA)	161,9000	-2,06%	166,4000	166,5000	161,6000	10 724	1 754 343	15:55
DIGITANET (DIG)	83,3000	0,60%	82,8000	83,8000	82,0000	1 831	152 125	15:54
DIGITREE (DTR)	15,9000	4,61%	15,5000	15,9000	15,2000	685	10 784	12:23
DINOPL (DNP)	523,0000	0,19%	523,0000	525,6000	520,6000	82 048	42 939 184	15:55
DMGROUP (DMG)	3,7800	0,53%	3,7800	3,7900	3,6800	2 340	8 723	12:43
DOMDEV (DOM)	231,5000	-1,07%	237,5000	237,5000	227,5000	2 983	687 488	15:52
DRAGOENT (DGE)	21,6000	-1,37%	21,6000	21,6000	21,4000	110	2 368	15:49
ECBSA (ECB)	32,4000	-1,22%	32,8000	32,8000	31,5500	3 152	101 016	15:53
ECHO (ECH)	5,1600	0,00%	5,1600	5,1800	5,1200	10 079	52 028	15:40
EDINVEST (EDI)	5,7000	0,00%	5,8000	5,8000	5,7000	348	2 003	14:26
EFEKT (EFK)	4,9800	-6,04%	4,9800	4,9800	4,9800	998	4 970	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	46,5500	-1,27%	47,0500	47,1500	45,8000	13 030	606 220	15:49
ELKOP (EKP)	2,4200	-5,47%	2,5600	2,5600	2,4000	31 782	77 600	15:31
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,2800	0,70%	20,1400	20,5800	19,8300	127 735	2 596 264	15:55
ENELMED (ENE)	19,7000	0,51%	19,7000	19,7000	19,7000	46	906	09:00
ENERGA (ENG)	12,5800	1,62%	12,4000	12,7800	12,3800	107 816	1 352 812	15:55
ENERGOINS (ENI)	2,0800	-3,26%	2,1500	2,1500	2,0800	12 182	25 481	15:32
ENTER (ENT)	56,9000	0,00%	56,9000	57,6000	56,5000	19 612	1 118 160	15:50
EQUNICO (EQU)	0,7980	0,00%	0,7940	0,7980	0,7940	975	777	13:12
ERBUD (ERB)	33,1000	-1,93%	33,7000	33,7500	33,0500	4 952	164 463	15:48
ERG	47,0000	-4,08%	47,2000	47,2000	47,0000	391	18 417	10:04
ESOTIQ (EAH)	36,0000	0,56%	36,0000	36,1000	35,3000	414	14 907	10:33
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2600	3,54%	5,0800	5,3000	4,9200	96 207	492 266	15:50
EUROCASH (EUR)	8,4100	-0,36%	8,4600	8,4600	8,3700	52 112	437 758	15:53
EUROHOLD (EHG)	2,3000	-2,54%	2,3600	2,4800	2,3000	5 623	12 972	15:48
EUROTEL (ETL)	22,5000	-1,75%	22,5000	23,0000	22,4000	3 521	79 886	15:21
FABRITY (FAB)	27,0000	0,00%	27,0000	27,0000	26,8000	200	5 400	13:14
FASING (FSG)	12,1000	0,00%	12,1000	12,1000	12,1000	10	121	15:21
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,5500	-0,43%	11,5500	11,5500	11,5500	2	23	09:00
FERRO (FRO)	36,8000	-0,27%	37,0000	37,9000	36,8000	3 274	122 222	15:39
FMG	123,0000	-2,38%	126,0000	127,0000	119,0000	29	3 487	15:24
FON	#0,9900	0,00%	-	-	-	-	-	10:03
FORTE SA (FTE)	30,2000	-5,63%	32,0000	32,9000	29,9000	5 545	172 459	15:54
Reklama
GAMEOPS (GOP)	17,9800	0,45%	17,9000	18,0000	17,5200	698	12 458	15:07	Reklama
GAMFACTOR (GIF)	7,3000	0,00%	7,3000	7,4800	7,1800	4 641	33 737	15:55
GENOMTEC (GMT)	6,8700	-1,72%	6,9900	7,0800	6,8600	12 671	88 259	14:58
GETIN (GTN)	#0,5000	68,92%	-	-	-	-	-	15:54
GIGROUP (GIG)	2,1200	-0,47%	2,1100	2,1200	2,1100	265	560	15:25
GOBARTO (GOB)	25,1000	0,40%	25,9000	25,9000	25,1000	31	779	13:55
GPW	52,4000	0,19%	52,0500	52,6000	52,0500	57 075	2 985 175	15:47
GREENX (GRX)	1,7310	0,64%	1,7440	1,7500	1,7210	116 946	202 439	15:53
GRENEVIA (GEA)	2,6500	-1,12%	2,6800	2,6900	2,6450	56 041	149 827	15:14
GRODNO (GRN)	10,1500	1,00%	10,3000	10,3000	10,1500	237	2 426	13:55
GRUPAAZOTY (ATT)	22,8000	-0,35%	22,8400	23,0000	22,7000	47 192	1 077 608	15:55
GRUPRACUJ (GPP)	63,2000	2,60%	65,4000	67,5000	62,2000	20 872	1 323 705	15:51
GTC	4,0400	-1,46%	4,1100	4,1500	4,0100	4 408	17 937	15:24
HANDLOWY (BHW)	112,4000	0,18%	113,6000	113,6000	112,0000	16 118	1 813 448	15:52
HARPER (HRP)	5,9200	-1,33%	6,0600	6,0600	5,9200	164	971	09:23
HELIO (HEL)	26,8000	-1,83%	27,3000	27,3000	26,8000	561	15 129	13:14
HERKULES (HRS)	1,2250	8,41%	1,1500	1,2650	1,1500	193 958	235 988	15:46
HUUUGE-S144 (HUGE)	19,6000	2,08%	19,0400	19,6000	19,0400	47 496	921 616	15:49
HYDROTOR (HDR)	20,9000	0,00%	20,9000	21,4000	20,9000	560	11 808	15:31
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	33	9	15:30
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	0,6300	5,88%	0,6000	0,6300	0,6000	359	218	14:08
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,3500	1,35%	26,0000	26,3500	25,7000	11 228	291 752	15:41
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,7000	-0,34%	29,6000	30,2000	29,3000	424	12 527	14:32
IMMOBILE (GKI)	3,4200	4,27%	3,2800	3,5600	3,2200	47 665	163 812	15:18
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3 001	3 691	12:26
IMS	3,8300	-1,03%	3,8700	3,8900	3,8200	5 089	19 524	15:35
INC	1,8150	-0,82%	1,8650	1,8650	1,8100	7 483	13 615	11:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	314,5000	0,80%	312,0000	315,0000	310,5000	33 676	10 481 626	15:55
INPRO (INP)	7,1500	0,00%	7,1500	7,1500	7,1500	340	2 431	14:14
INSTALKRK (INK)	39,6000	-1,98%	40,4000	40,4000	39,6000	243	9 660	15:13
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1300	-0,47%	2,1900	2,1900	2,0600	21 123	43 691	15:41
INTERCARS (CAR)	590,0000	-0,51%	585,0000	591,0000	580,0000	2 046	1 199 439	15:41
INTERSPPL (IPO)	0,3770	1,62%	0,3770	0,3770	0,3770	12 068	4 550	13:41
INTROL (INL)	6,9400	-1,70%	7,0000	7,0000	6,9400	3 802	26 585	15:16
IPOPEMA (IPE)	2,7500	1,85%	2,6700	2,8100	2,6600	8 459	23 082	15:44
IZOBLOK (IZB)	27,4000	-3,52%	27,4000	27,4000	27,4000	60	1 644	15:30
IZOLACJA (IZO)	3,9000	0,78%	3,8800	3,9000	3,8100	2 345	8 971	14:32
IZOSTAL (IZS)	2,5500	0,00%	2,5700	2,5700	2,5200	16 916	43 192	15:30
JRH	4,7000	1,29%	4,5500	4,7400	4,5500	4 168	19 608	15:21
JSW	22,9400	-2,47%	23,6000	23,6400	22,8300	201 580	4 669 097	15:55
JWWINVEST (JWW)	2,9000	0,00%	2,9000	2,9000	2,9000	100	290	09:12
KCI	0,8740	0,46%	0,8700	0,8740	0,8580	7 037	6 123	15:18
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,1800	0,00%	17,1600	17,3800	17,1000	7 942	136 887	15:34
KETY (KTY)	912,0000	1,96%	885,0000	912,0000	884,5000	3 503	3 149 754	15:55
KGHM (KGH)	131,2000	-0,94%	130,9500	132,1000	130,1500	217 666	28 557 409	15:55
KGL	13,9000	-2,80%	15,0000	15,0000	13,9000	791	11 199	15:27
KINOPOL (KPL)	15,9500	-2,15%	16,3000	16,3000	15,9500	20 587	332 115	15:53
KOGENERA (KGN)	58,1000	2,47%	56,5000	59,1000	56,3000	5 832	337 816	15:45
KOMPAP (KMP)	25,6000	2,40%	25,6000	25,6000	25,0000	118	3 011	15:16
KOMPUTRON (KOM)	5,8600	-0,34%	5,9000	5,9000	5,7000	2 307	13 289	15:21
KPPD (KPD)	30,4000	0,66%	30,2000	30,4000	30,2000	112	3 385	10:11
KRAKCHEM (KCH)	0,9680	-0,62%	0,9720	0,9760	0,9680	1 370	1 335	09:16
KRKA (KRK)	832,0000	0,24%	846,0000	846,0000	832,0000	73	60 866	15:55
KRUK (KRU)	401,0000	-0,99%	405,0000	408,0000	400,2000	13 561	5 450 365	15:55
KRVITAMIN (KVT)	9,8200	0,82%	9,8400	9,8400	9,7000	2 015	19 568	15:26
KSGAGRO (KSG)	2,6600	-0,75%	2,6800	2,7600	2,6500	24 938	67 402	15:30
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7350	4,83%	1,7350	1,7350	1,6550	2 882	4 771	11:25
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,7800	1 565	4 423	15:46
LENTEX (LTX)	7,3800	0,00%	7,3800	7,3800	7,3800	293	2 162	11:13
LESS (LES)	0,2460	-2,77%	0,2450	0,2530	0,2450	7 628	1 869	15:45
LIBET (LBT)	1,4000	-1,41%	1,4350	1,4350	1,4000	51	72	11:59
LOKUM (LKD)	20,8000	-1,89%	21,2000	21,3000	20,7000	115	2 434	14:05
Reklama
LPP	14 515,0000	-1,93%	14 825,0000	14 880,0000	14 405,0000	2 367	34 383 155	15:55	Reklama
LSISOFT (LSI)	22,6000	-3,42%	23,0000	23,0000	22,4000	750	17 067	14:13
LUBAWA (LBW)	8,6000	-0,69%	8,6900	8,7300	8,2700	258 181	2 196 584	15:55
MABION (MAB)	9,9600	0,30%	9,9500	9,9600	9,8100	11 508	113 998	15:42
MAKARONPL (MAK)	19,5200	-0,51%	19,6000	19,6000	19,2000	907	17 572	15:40
MANGATA (MGT)	69,4000	-0,57%	69,8000	69,8000	69,0000	287	19 860	15:33
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,3000	0,00%	7,3000	7,3600	7,1600	1 741	12 525	15:31
MAXCOM (MXC)	6,6600	-0,60%	6,7400	6,9400	6,5400	1 402	9 266	14:14
MBANK (MBK)	790,4000	0,43%	788,2000	794,0000	778,4000	8 385	6 615 894	15:55
MBWS (MBW)	(13,7000)	-	-	-	-	-	-	09:00
MCI	28,2000	0,36%	27,8000	28,5000	27,8000	5 217	147 069	15:55
MDIENERGIA (MDI)	1,2150	-2,02%	1,2400	1,2400	1,2150	1 100	1 339	15:36
MEDICALG (MDG)	26,0500	4,20%	25,4000	26,5000	25,2500	33 828	880 803	15:55
MEDINICE (ICE)	7,6800	-2,78%	7,9300	7,9300	7,6200	1 590	12 296	15:15
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	29,2000	1,04%	28,9000	29,2000	28,0000	6 333	182 941	15:54
MERCATOR (MRC)	47,9000	0,00%	48,0000	48,2000	47,0500	3 304	157 703	15:24
MERCOR (MCR)	24,5000	-1,21%	24,9000	24,9000	24,5000	158	3 872	13:58
MEXPOLSKA (MEX)	3,7000	0,00%	3,6000	3,7900	3,6000	10 275	37 982	15:46
MFO	37,5000	5,34%	35,4000	38,0000	35,0000	1 684	61 680	15:07
MILKILAND (MLK)	1,8000	0,56%	1,7500	1,8000	1,7250	4 786	8 436	14:09
MILLENNIUM (MIL)	14,6800	-0,41%	14,9000	14,9000	14,6200	420 972	6 213 693	15:54
MIRACULUM (MIR)	0,8980	0,90%	0,8900	0,8980	0,8900	16 913	15 148	15:49
MIRBUD (MRB)	13,7600	1,25%	13,6500	13,8900	13,6000	92 000	1 265 015	15:53
MLPGROUP (MLG)	84,2000	-0,71%	84,4000	84,4000	82,2000	355	29 321	12:09
MLSYSTEM (MLS)	17,2600	-1,48%	17,5000	17,5400	17,1200	6 483	112 317	14:46
MOBRUK (MBR)	297,0000	-1,00%	299,0000	299,5000	295,0000	3 707	1 100 044	15:54
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9200	-0,19%	31,9800	31,9800	31,5600	445	14 098	15:29
MOLECURE (MOC)	6,0000	-0,66%	6,0700	6,2400	5,9000	65 114	393 022	15:53
MONNARI (MON)	4,8200	-0,41%	4,8300	4,8400	4,7500	4 367	20 985	15:23
MOSTALPLC (MSP)	15,6000	-1,58%	15,8500	15,8500	15,6000	501	7 900	15:15
MOSTALWAR (MSW)	7,9000	-0,25%	7,8200	7,9200	7,8000	362	2 828	13:55
MOSTALZAB (MSZ)	5,6800	-0,35%	5,7000	5,7000	5,6800	7 893	44 914	15:07
MOVIEGAME (MOV)	15,2000	0,80%	15,5400	15,5400	14,7200	1 624	24 921	15:44
MURAPOL (MUR)	39,0000	-1,02%	39,2500	39,4000	38,8500	53 303	2 084 117	15:25
MUZA (MZA)	(13,7000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,5400	2,31%	3,3800	3,5400	3,3800	3	10	09:09
NANOGROUP (NNG)	2,6800	-1,65%	2,7300	2,7300	2,6400	3 611	9 633	15:37
NEUCA (NEU)	686,0000	-0,58%	698,0000	699,0000	684,0000	916	631 621	15:55
NEWAG (NWG)	70,0000	0,00%	70,0000	70,2000	69,2000	25 579	1 789 713	15:50
NEXITY (NXG)	1,9700	-0,51%	1,9200	1,9700	1,9200	262	516	13:38
NOCTILUCA (NCL)	102,0000	-0,49%	102,5000	104,5000	99,0000	3 355	343 811	15:37
NOVATURAS (NTU)	7,8600	0,26%	7,8600	7,8600	7,8600	2	16	10:03
NOVAVISGR (NVG)	1,2580	0,32%	1,2540	1,2700	1,2500	23 636	29 721	15:54
NOVITA (NVT)	95,0000	-0,42%	95,4000	95,6000	93,2000	139	13 113	14:31
NTCAPITAL (NTC)	0,6240	-1,89%	0,6360	0,6440	0,6240	6 403	4 026	15:48
NTTSYSTEM (NTT)	9,6400	-1,23%	9,5400	9,9200	9,4800	9 549	91 157	15:24
ODLEWNIE (ODL)	9,2000	0,22%	9,2000	9,2200	9,1000	671	6 117	15:01
ONDE (OND)	10,0600	-0,40%	10,1600	10,1600	10,0000	8 975	90 407	15:41
ONESANO (ONO)	(0,9420)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	94,2000	0,21%	94,0000	94,4000	93,2000	974	91 482	15:40
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8000	1 484	5 649	15:03
ORANGEPL (OPL)	9,2360	-0,35%	9,2700	9,2800	9,1500	304 030	2 798 965	15:55
ORCOGROUP (OPG)	4,1800	-11,06%	4,2800	4,2800	4,1800	507	2 149	15:00
ORZBIALY (OBL)	38,8000	2,11%	38,4000	38,8000	38,4000	195	7 511	15:30
OTLOG (OTS)	15,3600	0,39%	15,0600	15,4600	15,0600	396	6 018	15:51
OTMUCHOW (OTM)	5,2200	0,00%	5,2200	5,2200	5,2200	25	131	11:43
PAMAPOL (PMP)	2,6900	3,07%	2,5500	2,6900	2,5500	2 055	5 454	13:09
PANOVA (NVA)	15,8000	-0,32%	15,8500	15,9000	15,8000	307	4 861	15:38
PASSUS (PAS)	59,8000	-2,92%	59,6000	61,0000	59,0000	1 203	71 806	15:31
PATENTUS (PAT)	3,5500	0,85%	3,5600	3,5700	3,4300	2 264	7 911	15:21
PBG	#0,0200	11,11%	-	-	-	-	-	10:55
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6800	-0,74%	2,6700	2,7200	2,6700	5 165	13 937	15:53
PCCROKITA (PCR)	68,6000	0,88%	68,8000	68,9000	68,2000	10 878	747 076	15:48
PCFGROUP (PCF)	5,6900	6,36%	5,4800	5,7800	5,3700	65 277	366 618	15:54
PEKABEX (PBX)	17,9500	0,84%	17,8500	18,0000	17,6000	812	14 516	15:54
PEKAO (PEO)	189,3000	0,42%	188,2500	189,3500	186,6000	204 215	38 407 543	15:55
Reklama
PEPCO (PCO)	21,2400	-1,53%	21,5700	21,5700	21,1700	413 201	8 804 673	15:55	Reklama
PEPEES (PPS)	0,9500	5,56%	0,9100	0,9950	0,9100	67 487	64 502	11:54
PGE	11,4050	-0,13%	11,4000	11,4850	11,1500	1 555 809	17 690 370	15:55
PGFGROUP (PGV)	0,4340	-16,54%	0,4360	0,4360	0,4340	51 236	22 276	15:49
PHARMENA (PHR)	3,5100	11,08%	3,3400	3,6000	3,2100	12 650	43 839	15:46
PHN	10,0000	0,00%	10,0000	10,0000	9,9400	434	4 335	15:22
PHOTON (PEN)	3,3400	2,14%	3,2700	3,3400	3,2700	8 806	29 253	15:50
PKNORLEN (PKN)	84,6400	0,18%	84,4900	84,7900	83,6500	951 433	80 177 858	15:55
PKOBP (PKO)	77,5000	0,75%	76,9200	77,6000	76,5400	541 984	41 730 554	15:55
PKPCARGO (PKP)	15,4800	-1,78%	15,7900	15,7900	15,3400	40 331	627 603	15:55
PLAYWAY (PLW)	297,5000	0,00%	301,0000	301,0000	295,0000	2 717	810 018	15:52
PLAZACNTR (PLZ)	2,4800	-1,59%	2,4700	2,4800	2,4500	3 734	9 231	10:41
PMPG (PGM)	2,3800	0,00%	2,3800	2,3800	2,3800	2 000	4 760	09:00
POLENERGIA (PEP)	59,6000	-1,00%	60,8000	60,8000	59,6000	2 445	146 963	15:54
POLICE (PCE)	9,1800	1,77%	9,1000	9,1800	9,0000	93	843	15:52
POLIMEXMS (PXM)	4,6750	-0,53%	4,7200	4,7650	4,6400	128 211	601 585	15:55
POLTREG (PTG)	32,4000	-0,92%	32,7000	33,0000	32,0000	756	24 376	15:30
POLWAX (PWX)	1,4150	-0,35%	1,4200	1,4200	1,3800	15 495	21 663	15:07
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	10	34	11:57
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,0000	1,85%	21,6000	22,0000	21,6000	349	7 677	10:50
PROJPRZEM (PJP)	17,4500	-0,85%	17,5000	17,5000	17,2500	392	6 813	15:42
PROTEKTOR (PRT)	1,5300	6,62%	1,5000	1,5300	1,5000	77 466	117 371	15:54
PTWP (PTW)	100,0000	2,56%	97,5000	101,0000	88,0000	2 999	277 270	15:55
PULAWY (ZAP)	52,2000	0,00%	51,4000	52,2000	51,2000	44	2 271	15:38
PURE (PUR)	4,2640	-3,13%	4,4020	4,4960	4,1700	28 286	122 440	15:50
PZU	61,2200	-0,78%	61,8400	62,0000	61,0200	774 687	47 435 656	15:55
QNATECHNO (QNA)	28,3000	-5,03%	29,0000	29,0000	28,2000	770	22 110	15:30
QUANTUM (QNT)	26,8000	4,69%	26,2000	26,8000	26,2000	329	8 703	15:30
QUERCUS (QRS)	10,7500	-1,38%	10,8500	10,9000	10,5500	4 215	45 133	15:47
RAEN (RAE)	0,3045	-1,14%	0,3145	0,3145	0,3000	14 284	4 327	13:15
RAFAKO (RFK)	0,2000	4,93%	0,1922	0,2185	0,1916	7 225 360	1 494 545	15:50
RAFAMET (RAF)	69,0000	-2,13%	70,5000	70,5000	67,5000	838	57 103	15:46
RAINBOW (RBW)	129,8000	0,70%	129,8000	132,0000	128,5000	34 585	4 503 538	15:55
RANKPROGR (RNK)	4,0800	0,12%	4,0000	4,0800	4,0000	9 607	38 440	13:42
RAWLPLUG (RWL)	16,3500	0,93%	16,3500	16,3500	16,3500	15	245	15:40
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	13:00
REINO (RNC)	1,0800	4,85%	1,0500	1,0800	1,0400	1 181	1 228	10:08
RELPOL (RLP)	5,1200	0,00%	5,1600	5,1600	5,1200	2 034	10 420	15:04
REMAK (RMK)	13,6500	0,00%	13,6500	13,6500	13,2500	114	1 512	13:45
RENDER (RND)	99,0000	-1,49%	100,0000	100,0000	97,8000	170	16 774	15:05
ROPCZYCE (RPC)	27,7000	-1,07%	27,9000	28,2000	27,7000	710	19 753	15:23
RYVU (RVU)	31,2500	-2,34%	32,0000	32,0000	31,1500	32 187	1 010 339	15:53
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,6000	-0,44%	22,8000	23,0000	22,5000	1 136	25 810	14:58
SANPL (SPL)	516,4000	0,74%	512,0000	519,0000	510,0000	14 532	7 472 964	15:55
SANTANDER (SAN)	30,8900	2,28%	30,5900	30,8900	30,3750	364	11 171	15:51
SANWIL (SNW)	1,3250	-0,38%	1,3300	1,3300	1,3000	154	204	15:42
SCPFL (SCP)	152,6000	1,60%	150,6000	152,8000	150,2000	1 966	298 757	15:33
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,5000	-0,47%	8,5000	8,5000	8,4600	5 897	50 102	15:44
SELENAFM (SEL)	35,8000	-0,56%	35,3000	37,0000	35,3000	1 644	59 499	15:49
SELVITA (SLV)	28,9000	-0,34%	29,7000	30,0000	28,9000	62 298	1 829 200	15:53
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4980	0,00%	0,4980	0,4980	0,4850	13 048	6 457	14:05
SHOPER (SHO)	52,0000	0,00%	52,0000	54,0000	51,2000	18 434	971 188	15:53
SILVAIR-REGS (SVRS)	5,7000	-3,39%	5,9500	5,9500	5,7000	1 853	10 700	13:36
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8260	2,58%	1,8000	1,8440	1,8000	5 205	9 422	11:35
SKARBIEC (SKH)	27,4000	-1,79%	27,8000	28,0000	27,4000	973	27 051	15:48
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	83,0000	1,22%	82,0000	83,8000	80,6000	35	2 869	15:38
SOHODEV (SHD)	0,3860	1,58%	0,3860	0,3860	0,3860	33 313	12 859	15:42
SONEL (SON)	16,2000	1,89%	15,9000	16,2000	15,8000	3 153	50 418	13:19
SOPHARMA (SPH)	13,8500	-7,67%	15,0500	15,0500	13,5500	31	442	12:28
SPYROSOFT (SPR)	586,0000	0,69%	590,0000	598,0000	574,0000	373	218 298	14:34
STALEXP (STX)	3,0700	-0,97%	3,0850	3,0950	3,0600	19 449	59 711	15:46
STALPROD (STP)	253,0000	-3,07%	260,0000	260,0000	253,0000	303	77 108	15:48
Reklama
STALPROFI (STF)	8,5200	-0,93%	8,5600	8,6000	8,5200	2 308	19 804	15:55	Reklama
STAPORKOW (ZUK)	3,3400	0,00%	3,2600	3,3400	3,2400	1 219	3 965	15:20
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:30
SUNEX (SNX)	7,1700	2,87%	7,0300	7,4300	6,9500	14 353	102 533	15:51
SYGNITY (SGN)	112,0000	2,28%	109,5000	114,0000	109,5000	3 612	405 604	15:30
SYNEKTIK (SNT)	197,5000	-0,25%	198,0000	199,9000	193,0000	23 012	4 538 782	15:55
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	19,9000	132	2 633	11:41
TARCZYNSKI (TAR)	121,5000	0,83%	120,5000	121,5000	120,5000	138	16 685	14:52
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,6940	2,62%	8,4700	8,7700	8,4120	1 853 553	16 043 356	15:55
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	15:30
TENDERHUT (THG)	6,0000	0,00%	6,0000	6,0000	6,0000	204	1 224	12:06
TERMOREX (TRR)	0,7000	-1,41%	0,7050	0,7050	0,7000	1 500	1 051	09:58
TESGAS (TSG)	2,4000	0,42%	2,3900	2,4000	2,3900	5 141	12 318	11:17
TEXT (TXT)	56,3500	-0,70%	57,0000	58,8000	56,0500	62 895	3 598 292	15:50
TORPOL (TOR)	37,0000	-1,33%	37,6000	37,8500	36,8000	5 086	189 013	15:35
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,0300	3,91%	8,6900	9,1900	8,6400	578 068	5 212 161	15:55
TRAKCJA (TRK)	2,2150	0,23%	2,2250	2,2300	2,1950	32 662	72 264	15:55
TRANSPOL (TRN)	4,2200	-1,63%	4,2800	4,4300	4,2200	12 685	54 582	15:37
TRITON (TRI)	3,4400	-6,52%	3,4400	3,4400	3,4400	18	62	15:30
TSGAMES (TEN)	83,7000	-0,36%	83,0000	84,8000	82,6000	14 801	1 237 394	15:45
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,5500	2,67%	11,3500	11,5500	11,0000	2 586	29 348	15:28
UNFOLD (UNF)	1,1000	-0,90%	1,1000	1,1000	1,1000	1	1	09:00
UNIBEP (UNI)	11,4000	-1,72%	11,4000	11,6000	11,3500	16 801	192 278	15:38
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,5800	-4,53%	7,9400	7,9400	7,5800	4 195	31 861	15:38
UNIMOT (UNT)	141,8000	-1,12%	143,0000	143,0000	141,2000	2 769	394 008	15:48
URTESTE (URT)	48,9000	6,30%	47,0000	49,5000	45,5000	228	10 843	14:29
VERCOM (VRC)	120,8000	-0,17%	120,8000	121,0000	119,2000	3 879	468 365	15:52
VIGOPHOTN (VGO)	510,0000	-1,16%	512,0000	512,0000	510,0000	16	8 168	15:10
VINDEXUS (VIN)	11,3500	-1,30%	11,5000	11,6000	11,1000	8 289	94 147	15:25
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5220	-0,76%	0,5260	0,5260	0,5180	6 709	3 513	15:53
VOTUM (VOT)	44,1000	-0,34%	44,2500	44,5000	44,0000	4 347	192 124	15:41
VOXEL (VOX)	163,6000	-0,73%	164,8000	165,0000	163,6000	1 227	201 521	15:52
VRG	3,7700	-1,05%	3,8000	3,8000	3,7700	6 096	23 126	15:44
WARIMPEX (WXF)	2,6000	-0,38%	2,5900	2,6000	2,5900	5 367	13 939	15:22
WASKO (WAS)	1,7650	-1,12%	1,7100	1,7850	1,7000	22 524	38 836	15:25
WAWEL (WWL)	676,0000	1,50%	664,0000	676,0000	664,0000	105	70 380	15:30
WIELTON (WLT)	5,9000	0,00%	5,9400	5,9400	5,8500	255 334	1 504 079	15:54
WIKANA (WIK)	7,0500	-0,70%	7,0500	7,0500	6,8000	1 155	7 932	13:34
WINVEST (WIS)	#0,2920	14,96%	-	-	-	-	-	15:30
WIRTUALNA (WPL)	81,6000	-1,81%	83,4000	84,3000	81,2000	29 185	2 429 455	15:53
WITTCHEN (WTN)	19,0000	-0,52%	19,1200	19,2000	18,5800	8 625	162 672	15:52
XPLUS (XPL)	3,4600	0,00%	3,4600	3,4600	3,4600	1 033	3 574	11:33
XTPL (XTP)	80,0000	1,14%	79,1000	80,0000	78,1000	850	67 394	15:42
XTRADEBDM (XTB)	70,7200	-5,18%	73,8000	73,9600	69,9400	1 247 552	88 792 024	15:55
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,7800	-0,50%	21,9100	21,9100	21,6100	418 875	9 104 251	15:55
ZAMET (ZMT)	0,8500	0,24%	0,8480	0,8520	0,8480	16 330	13 875	13:55
ZEPAK (ZEP)	24,8000	0,40%	25,0000	25,0000	24,4500	18 706	460 665	15:48
ZREMB (ZRE)	6,3400	-5,37%	6,5500	6,6400	6,2500	115 375	737 599	15:54
ZUE	10,0000	1,63%	9,8400	10,3000	9,7200	196 007	1 959 182	15:50

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.