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	105 358,09	0,24%	104 741,56	105 448,08	104 659,09	105 106,98	884 630 536	16:06
WIG20	2 871,42	0,37%	2 855,22	2 873,75	2 844,90	2 860,93	759 344 707	16:21
WIG30	3 717,97	0,33%	3 687,02	3 721,02	3 684,63	3 705,86	812 781 417	16:21
mWIG40	7 903,16	-0,08%	7 930,07	7 932,21	7 866,56	7 909,12	97 069 034	16:06
sWIG80	28 732,92	-0,20%	28 711,65	28 872,95	28 657,98	28 791,71	48 436 922	16:06
WIG-BANKI	16 624,44	0,03%	16 529,65	16 696,71	16 518,88	16 619,83	165 259 594	16:06
WIG-BUDOW	8 367,74	0,91%	8 308,06	8 407,39	8 286,12	8 292,42	20 376 285	16:06
WIG-CHEMIA	9 052,89	-0,80%	9 126,45	9 212,16	9 019,77	9 125,95	1 821 410	16:06
WIG-ENERG	4 514,57	1,13%	4 445,56	4 514,57	4 428,38	4 463,96	29 132 745	16:06
WIG-INFO	9 828,45	-1,25%	9 895,07	9 972,99	9 805,91	9 953,35	23 924 651	16:06
WIG-MEDIA	7 109,06	-0,85%	7 156,10	7 239,09	7 082,51	7 170,07	1 690 761	16:06
WIG-NRCHOM	5 286,83	0,61%	5 242,39	5 333,19	5 242,39	5 254,86	7 664 479	16:06
WIG-PALIWA	9 600,73	0,94%	9 470,03	9 647,01	9 470,03	9 511,55	198 395 900	16:06
WIG-Poland	110 003,64	0,14%	109 969,08	110 003,64	109 969,08	109 846,22	864 845 927	15:15
WIG-SPOZYW	3 030,50	0,30%	3 023,13	3 059,03	3 022,55	3 021,45	1 191 453	16:06
WIG20lev	571,31	0,64%	565,15	572,51	561,06	567,66	726 497 976	16:06
WIG20short	2 935,13	-0,26%	2 951,09	2 961,70	2 932,03	2 942,69	726 497 976	16:06
GPWB-B1Y3Y	1 263,23	0,02%	1 263,23	1 263,23	1 263,23	1 263,03	-	10:15
GPWB-B1Y4Y	1 267,51	0,01%	1 267,51	1 267,51	1 267,51	1 267,39	-	10:15
GPWB-B1Y5Y	1 272,61	0,00%	1 272,61	1 272,61	1 272,61	1 272,55	-	10:15
GPWB-B3Y5Y	1 284,45	0,00%	1 284,45	1 284,45	1 284,45	1 284,49	-	10:15
GPWB-B5Y	1 279,53	-0,01%	1 279,53	1 279,53	1 279,53	1 279,64	-	10:15
GPWB-BWZ	1 270,45	0,01%	1 270,45	1 270,45	1 270,45	1 270,32	-	10:15
INNOVATOR	1 765,43	-0,13%	1 765,43	1 765,43	1 765,43	1 767,69	272 645 143	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	97 685 540	11:00
mWIG40TR	12 229,41	-0,08%	12 271,04	12 274,35	12 172,76	12 238,63	97 069 034	16:06
mWIG40TRlv	19 018,96	-0,19%	19 148,59	19 158,89	18 842,55	19 054,84	97 069 034	16:06
mWIG40TRsh	2 358,69	0,15%	2 350,68	2 369,59	2 350,04	2 355,14	97 069 034	16:06
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	48 513 279	11:00
sWIG80TR	44 514,88	0,06%	44 481,94	44 731,83	44 398,79	44 486,99	48 436 922	16:06
WIG140	2 043,40	0,25%	2 031,01	2 045,16	2 029,39	2 038,26	872 003 932	16:06
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	728 113 874	11:00
WIG20TR	6 167,97	0,34%	6 134,71	6 174,44	6 112,45	6 146,89	726 497 976	16:06
WIG20TRlev	5 252,56	0,65%	5 196,08	5 263,55	5 158,29	5 218,74	726 497 976	16:06
WIG20TRsht	2 747,56	-0,27%	2 762,47	2 772,45	2 744,66	2 754,93	726 497 976	16:06
WIG30TR	7 842,81	0,32%	7 778,37	7 850,10	7 773,34	7 818,12	777 325 841	16:06
WIG-CEE	2 479,06	0,57%	2 473,24	2 479,06	2 473,24	2 464,89	1 256 082	15:15
WIGdiv	2 346,46	0,31%	2 335,91	2 352,69	2 334,44	2 339,13	272 932 210	16:06
WIGdivplus	2 142,14	0,43%	2 125,77	2 143,98	2 125,74	2 133,02	420 167 611	16:06
WIG.GAMES	17 827,57	0,09%	17 811,41	17 894,50	17 712,39	17 810,91	24 131 491	16:06
WIG-GORNIC	4 404,98	0,28%	4 371,92	4 465,32	4 371,92	4 392,68	81 415 016	16:06
WIG-GRY	22 919,15	0,12%	22 806,71	22 961,65	22 689,44	22 892,17	26 987 593	16:06
WIGind	17 373,18	-0,39%	17 453,69	17 502,21	17 329,76	17 440,35	11 197 723	16:06
WIG-LEKI	3 397,21	0,89%	3 369,63	3 414,24	3 339,87	3 367,30	819 969	16:06
WIGmed	18 684,10	1,02%	18 499,18	18 707,19	18 477,60	18 495,23	28 860 469	16:06
WIG-MOTO	8 642,05	0,86%	8 708,37	8 708,37	8 565,94	8 568,06	2 565 455	16:06
WIG.MS-BAS	17 749,03	0,76%	17 550,37	17 783,39	17 491,75	17 614,53	107 115 502	16:06
WIG.MS-ECM	8 885,95	1,00%	8 826,50	8 912,14	8 733,15	8 797,92	153 232 282	16:06
WIG.MS-FIN	19 951,40	-0,01%	19 864,36	20 044,67	19 825,82	19 953,83	177 292 019	16:06
WIG-ODZIEZ	11 026,54	-0,19%	10 976,95	11 055,46	10 976,95	11 047,66	62 437 608	16:06
WIGtechTR	18 400,50	-0,07%	18 402,08	18 468,60	18 355,63	18 414,18	64 662 995	16:06
WIG-Ukrain	565,80	0,21%	568,72	568,72	565,80	564,62	1 006 958	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5500	-1,16%	2,5800	2,5900	2,5000	11 472	29 108	16:02	Reklama
08OCTAVA (08N)	0,7750	0,65%	0,7750	0,7750	0,7750	2	2	15:51
11BIT (11B)	186,2000	-0,96%	188,3000	191,0000	185,8000	13 696	2 576 756	16:04
3RGAMES (3RG)	0,8120	-2,17%	0,8480	0,8480	0,7920	67 277	54 267	16:01
4MASS (4MS)	4,4200	-3,91%	4,5900	4,6000	4,4200	33 775	152 544	16:06
ABPL (ABE)	97,0000	-0,92%	98,5000	98,6000	96,6000	1 426	138 639	15:44
ACAUTOGAZ (ACG)	30,4000	2,01%	29,8000	30,8000	29,8000	7 015	213 793	15:11
ACTION (ACT)	24,6500	-0,60%	24,7500	25,0000	24,5000	14 130	350 804	15:55
ADIUVO (ADV)	0,8820	-0,45%	0,9260	0,9360	0,8800	29 819	27 050	15:51
AGORA (AGO)	9,1400	-2,14%	9,2400	9,5200	9,1400	15 536	145 550	16:06
AGROTON (AGT)	4,7500	0,21%	4,7400	4,8600	4,6500	6 313	29 980	15:33
AIGAMES (ALG)	0,9140	-0,22%	0,9160	0,9160	0,8900	2 038	1 863	12:55
AILLERON (ALL)	20,6000	-1,67%	20,9000	20,9000	19,8200	4 385	88 966	16:06
AIRWAY (AWM)	0,4020	3,47%	0,3900	0,4045	0,3900	289 722	115 314	16:03
ALIOR (ALR)	96,7600	0,21%	96,5600	97,4200	95,7400	151 531	14 655 758	16:06
ALLEGRO (ALE)	35,2750	1,48%	34,7600	35,6400	34,4600	2 377 937	83 909 364	16:06
ALTA (AAT)	2,0300	0,50%	2,0300	2,1000	2,0300	1 978	4 080	14:37
ALTUSTFI (ALI)	2,1500	-6,52%	2,1700	2,1700	2,1500	1 980	4 257	16:06
AMBRA (AMB)	21,8000	1,40%	21,5000	21,9000	21,3000	6 088	131 958	16:03
AMICA (AMC)	61,3000	1,16%	60,9000	61,8000	60,0000	3 852	234 813	15:35
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,6000	-0,26%	15,7000	15,8600	15,6000	66 915	1 047 682	16:06
ANSWEAR (ANR)	29,8000	0,00%	29,8000	29,8000	29,4500	7 364	218 728	16:06
APATOR (APT)	20,4000	-0,97%	20,5000	20,7000	20,4000	4 688	96 146	15:54
APLISENS (APN)	19,2500	-1,03%	19,4500	19,5000	19,2500	2 843	55 013	15:00
APSENERGY (APE)	3,0500	-5,28%	3,2200	3,2200	2,9900	4 280	13 202	15:55
ARCHICOM (ARH)	45,1000	0,22%	44,5000	45,5000	44,5000	92 010	4 140 105	15:22
ARCTIC (ATC)	11,7800	-2,81%	12,1800	12,1800	11,5600	95 341	1 127 463	16:04
ARLEN (ARL)	37,2000	-0,53%	37,4000	37,4000	37,1100	5 287	196 941	16:05
ARTIFEX (ART)	15,3800	0,00%	15,3800	15,3800	15,2000	2 976	45 410	16:05
ASBIS (ASB)	25,6600	-0,31%	25,7000	25,8000	25,5000	23 168	594 698	16:06
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	91,4000	1,11%	90,4000	92,0000	87,8000	1 164	106 360	15:43
ASSECOPOL (ACP)	206,2000	-2,27%	208,0000	210,8000	205,6000	70 106	14 532 486	16:06
ASSECOSEE (ASE)	75,6000	1,07%	75,0000	76,5000	74,8000	1 829	138 844	16:05
ASTARTA (AST)	52,9000	0,00%	52,9000	53,8000	52,4000	7 417	392 511	16:03
ATAL (1AT)	58,7000	-1,34%	60,0000	60,5000	58,4000	16 450	974 296	16:06
ATENDE (ATD)	3,2400	-1,22%	3,3000	3,3100	3,1800	32 673	105 248	15:40
ATLANTAPL (ATP)	16,0000	1,27%	15,8000	16,0000	15,6000	217	3 435	15:37
ATLANTIS (ATS)	2,1300	-4,05%	2,1200	2,2200	2,1200	65	138	15:56
ATMGRUPA (ATG)	3,7600	-1,05%	3,8000	3,8000	3,7500	1 294	4 891	15:54
ATREM (ATR)	45,5000	3,41%	44,0000	46,1000	44,0000	13 564	616 366	16:03
AUTOPARTN (APR)	19,9000	-1,49%	20,2000	20,3000	19,8000	43 992	877 992	16:06
BBIDEV (BBD)	5,3000	1,92%	5,3500	5,3500	5,3000	237	1 268	15:52
BENEFIT (BFT)	3 150,0000	-0,16%	3 170,0000	3 170,0000	3 125,0000	1 302	4 098 140	15:58
BEST (BST)	24,2000	0,83%	23,6000	24,2000	23,6000	1 358	32 628	15:54
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	11:10
BIGCHEESE (BCS)	14,0400	3,08%	13,7400	14,1800	13,7400	10 541	147 761	16:03
BIOCELTIX (BCX)	101,4000	-2,12%	103,6000	103,6000	100,6000	1 278	129 710	16:04
BIOMAXIMA (BMX)	13,9000	-0,71%	14,0000	14,0000	13,7000	3 857	53 178	13:14
BIOMEDLUB (BML)	5,1900	0,00%	5,1900	5,2500	5,1400	25 664	133 282	15:59
BIOPLANET (BIP)	17,3000	0,00%	17,3000	17,3000	17,3000	18	311	11:08
BIOTON (BIO)	4,1700	0,24%	4,1600	4,1700	4,1400	35 627	147 929	16:05
BLOOBER (BLO)	33,2500	1,99%	32,3500	33,9500	31,8000	47 515	1 571 436	16:04
BNPPPL (BNP)	102,0000	0,00%	103,0000	104,5000	101,5000	4 355	447 428	16:03
BOGDANKA (LWB)	24,7000	1,02%	24,4500	25,1500	24,2000	32 891	813 311	16:04
BOOMBIT (BBT)	7,3800	1,10%	7,4000	7,4800	7,2400	1 337	9 798	15:10
BORYSZEW (BRS)	6,4000	-0,31%	6,3000	6,5000	6,3000	51 474	329 238	16:05
BOS	10,2200	0,00%	10,2000	10,3200	10,2000	3 479	35 732	15:27
BOWIM (BOW)	4,7000	-0,21%	4,6400	4,7000	4,6000	3 526	16 308	15:32
BRAND24 (B24)	57,0000	-1,72%	58,0000	58,0000	56,0000	464	26 605	13:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	567,8000	1,87%	560,0000	573,2000	557,4000	26 913	15 294 178	16:06
BUMECH (BMC)	8,7700	1,04%	8,6800	8,7700	8,6100	3 374	29 455	15:11
CAPITAL (CPA)	0,2200	0,00%	0,2200	0,2200	0,2200	3 150	693	15:47
CAPITEA (CAP)	0,4750	0,21%	0,4705	0,4750	0,4655	70 963	33 452	15:47
CAPTORTX (CTX)	41,3000	9,55%	37,7000	41,4000	37,7000	21 474	858 794	16:03
CASPAR (CSR)	5,4000	-6,09%	5,7500	5,7500	5,4000	12	66	12:34
CAVATINA (CAV)	16,1500	0,00%	16,1500	16,1500	16,1500	2	32	09:41
CCC	191,6500	-1,52%	192,3500	194,6000	191,0500	182 751	35 222 839	16:06
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	269,1000	0,04%	269,9000	269,9000	266,1000	69 933	18 763 716	16:06
CDRL (CDL)	10,2000	0,99%	10,1000	10,2000	9,9000	157	1 592	15:17
CELTIC (CPD)	6,0800	10,55%	5,6800	6,2200	5,3000	29 187	172 826	16:05
CEZ	210,0000	0,10%	207,2000	212,0000	207,2000	124	26 037	15:25
CFI	0,1490	0,00%	0,1480	0,1490	0,1480	24 930	3 695	15:30
CIGAMES (CIG)	2,5650	5,34%	2,4450	2,6000	2,4450	713 271	1 817 519	16:06
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	15:30
CLNPHARMA (CLN)	23,5000	1,95%	23,2500	23,7000	22,5500	14 187	327 162	16:05
CLOUD (CLD)	45,4000	-2,16%	46,3000	46,4000	45,4000	479	21 857	15:02
COALENERG (CLE)	1,9400	5,72%	1,8400	1,9750	1,7950	146 418	279 202	15:54
COGNOR (COG)	7,4200	-1,98%	7,5700	7,5700	7,4200	40 491	302 650	16:06
COLUMBUS (CLC)	6,8500	1,48%	6,7300	7,0500	6,7300	49 543	342 212	16:02
COMP (CMP)	232,0000	-0,43%	233,0000	237,0000	232,0000	1 722	401 891	14:34
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9720	0,83%	0,9640	0,9900	0,9400	45 422	43 684	16:02
CORMAY (CRM)	0,5120	-0,78%	0,5140	0,5140	0,5040	1 107	559	15:19
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	453,0000	-1,52%	460,0000	466,0000	449,0000	858	389 125	15:39
CREOTECH (CRI)	282,0000	1,81%	277,0000	286,0000	277,0000	2 278	641 918	15:53
CYBERFLKS (CBF)	158,4000	-1,25%	162,0000	162,0000	154,0000	5 632	892 561	16:04
CYFRPLSAT (CPS)	16,6700	0,12%	16,6500	16,7250	16,4350	171 376	2 841 483	16:04
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	15:30
DADELO (DAD)	46,3000	-0,43%	46,5000	47,8000	46,2000	2 849	132 881	16:03
DATAWALK (DAT)	118,0000	0,94%	117,1400	119,9800	115,2000	6 202	722 911	15:41
DBENERGY (DBE)	12,6000	1,20%	12,6500	12,6500	12,3000	63	791	15:16
DEBICA (DBC)	83,0000	0,24%	82,8000	83,1000	82,5000	655	54 252	15:52
DECORA (DCR)	74,4000	-0,80%	74,4000	75,0000	73,8000	1 040	77 332	16:06
DEKPOL (DEK)	66,8000	1,21%	66,0000	66,8000	65,0000	1 598	106 014	15:54
DELKO (DEL)	6,9400	0,58%	6,9400	6,9600	6,8600	1 511	10 456	15:31
DEVELIA (DVL)	7,7300	3,76%	7,5000	7,7500	7,4500	191 613	1 472 560	16:04
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,2500	-0,47%	160,9500	161,4000	158,7500	53 050	8 503 330	16:04
DIGITANET (DIG)	80,5000	-2,42%	82,1000	82,5000	80,0000	3 277	264 864	16:02
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	843	11 605	15:37
DINOPL (DNP)	529,2000	0,23%	528,2000	533,6000	522,2000	50 815	26 753 423	16:06
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	6 931	25 322	11:22
DOMDEV (DOM)	232,5000	-0,85%	234,5000	236,0000	231,0000	1 292	299 902	15:58
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,0500	-0,64%	31,2500	31,6000	31,0000	1 033	32 078	16:03
ECHO (ECH)	5,1000	-3,04%	5,2600	5,2600	5,1000	8 536	43 983	15:22
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,8000	258	1 521	15:38
EFEKT (EFK)	5,0500	0,00%	5,0500	5,0500	5,0500	600	3 030	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,3500	-0,21%	47,5000	47,9000	46,5500	6 303	298 165	16:05
ELKOP (EKP)	2,5300	2,85%	2,5500	2,5500	2,4500	3 493	8 590	15:26
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,1400	0,30%	20,0800	20,2000	19,8900	412 406	8 255 154	16:06
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,6600	0,48%	12,5800	12,7000	12,4200	56 805	715 029	15:55
ENERGOINS (ENI)	2,2600	-0,88%	2,3000	2,3600	2,2200	96 489	219 250	15:53
ENTER (ENT)	56,1000	-1,06%	56,1000	56,7000	55,8000	1 727	96 739	15:42
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	2 100	1 622	14:40
ERBUD (ERB)	34,1500	-2,43%	34,3500	35,6000	34,1500	2 448	84 660	15:57
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,5000	-1,35%	37,0000	37,0000	36,1000	1 718	62 806	15:16
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,9800	-1,19%	5,1400	5,1600	4,9000	112 157	563 271	16:05
EUROCASH (EUR)	8,1500	-0,79%	8,2900	8,2900	8,1350	79 258	649 262	15:59
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,7000	-0,87%	22,8000	23,0000	22,6000	1 404	31 932	15:52
FABRITY (FAB)	28,2000	2,55%	27,6000	28,7000	27,6000	6 848	194 232	15:32
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	88	1 021	15:47
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,9000	0,85%	11,8000	11,9000	11,4000	16 633	197 654	16:06
FERRO (FRO)	37,0000	0,27%	37,0000	37,5000	36,8000	14 335	530 419	16:06
FMG	121,5000	-1,62%	124,0000	126,0000	121,5000	9	1 110	15:57
FON	#0,8000	0,00%	-	-	-	-	-	15:30
FORTE SA (FTE)	31,0000	0,00%	31,2000	31,5000	31,0000	1 782	55 754	15:20
Reklama
GAMEOPS (GOP)	17,5200	-0,79%	17,9800	17,9800	17,2000	2 009	35 128	16:04	Reklama
GAMFACTOR (GIF)	7,0000	0,00%	7,0000	7,1800	6,9400	6 579	46 158	16:04
GENOMTEC (GMT)	7,0700	-0,28%	7,0900	7,1600	6,8800	15 720	110 294	15:59
GETIN (GTN)	0,6440	14,80%	0,5800	0,6490	0,5630	6 795 555	4 147 839	16:06
GIGROUP (GIG)	2,0500	0,00%	2,0200	2,0500	2,0100	113	228	15:02
GOBARTO (GOB)	24,0000	0,42%	25,4000	25,4000	23,5000	394	9 306	15:50
GPW	53,9000	0,56%	54,1000	54,6000	53,8000	43 269	2 336 252	16:06
GREENX (GRX)	1,7840	1,48%	1,7620	1,8200	1,7600	453 075	814 442	15:52
GRENEVIA (GEA)	2,6650	-0,74%	2,6850	2,7000	2,6300	35 000	92 975	16:06
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	3 001	30 010	14:58
GRUPAAZOTY (ATT)	22,2600	-1,50%	22,8600	22,8800	22,1800	71 487	1 605 223	16:03
GRUPRACUJ (GPP)	63,3000	-0,78%	63,7000	64,4000	61,5000	40 680	2 590 666	16:02
GTC	3,9800	-1,00%	4,0200	4,0200	3,9600	5 371	21 377	15:34
HANDLOWY (BHW)	110,6000	1,28%	108,8000	111,0000	108,8000	20 025	2 203 283	16:01
HARPER (HRP)	6,2000	-1,59%	6,2800	6,3000	6,0400	6 393	39 241	15:53
HELIO (HEL)	26,9000	0,37%	26,8000	26,9000	26,8000	74	1 989	15:23
HERKULES (HRS)	1,2800	-5,19%	1,3000	1,3950	1,2750	112 809	152 176	16:03
HUUUGE-S144 (HUGE)	18,8800	-0,63%	19,0600	19,0600	18,7400	32 160	606 964	16:06
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	228	4 766	12:22
IALBGR (IAG)	0,2700	-1,46%	0,2700	0,2700	0,2700	1 624	438	15:30
IBSM (IBS)	74,4000	-0,80%	75,0000	75,0000	72,8000	33	2 407	14:49
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:04
IFIRMA (IFI)	27,1000	-0,37%	27,2000	27,2000	26,8000	1 589	43 067	16:01
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,8000	-3,36%	29,8000	30,3000	28,8000	4 721	139 338	16:00
IMMOBILE (GKI)	3,5500	2,60%	3,5000	3,6100	3,5000	10 030	35 580	16:05
IMPERIO (IMP)	1,2100	0,00%	1,2500	1,2500	1,2100	22	27	15:54
IMS	3,7500	-2,34%	3,7700	3,7700	3,7000	11 818	44 107	16:00
INC	1,8250	1,39%	1,8350	1,8350	1,8250	198	363	15:34
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	312,0000	-1,42%	315,5000	319,0000	309,0000	4 459	1 387 780	16:06
INPRO (INP)	7,0000	-1,41%	7,1000	7,1000	7,0000	8 108	57 319	14:57
INSTALKRK (INK)	42,0000	3,19%	41,0000	43,2000	41,0000	2 726	115 770	16:02
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1100	-4,95%	2,1000	2,2000	2,1000	9 800	20 672	16:04
INTERCARS (CAR)	586,0000	1,74%	584,0000	589,0000	576,0000	2 508	1 465 121	16:05
INTERSPPL (IPO)	0,3700	-0,80%	0,3800	0,3810	0,3620	15 220	5 659	14:46
INTROL (INL)	6,9800	0,29%	6,9800	6,9800	6,9000	2 446	17 034	15:54
IPOPEMA (IPE)	2,7700	1,09%	2,7400	2,8300	2,7400	8 505	23 320	15:12
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,6400	-5,94%	3,8500	3,8500	3,6300	8 931	33 758	15:59
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	9 672	24 553	14:21
JRH	(4,8400)	-	-	-	-	-	-	09:00
JSW	22,9400	-0,04%	22,7600	23,2000	22,7100	77 210	1 777 524	16:06
JWWINVEST (JWW)	3,1000	2,65%	3,0200	3,1000	3,0200	1 670	5 126	13:04
KCI	0,8860	-1,12%	0,8980	0,9000	0,8860	12 892	11 545	15:55
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,8000	1,48%	17,5600	17,8000	17,2200	15 156	268 476	15:30
KETY (KTY)	891,0000	-0,72%	898,0000	898,5000	887,0000	3 888	3 462 969	16:03
KGHM (KGH)	132,8500	0,08%	133,0000	135,2000	131,9000	581 800	77 946 488	16:06
KGL	14,3000	-0,69%	14,4000	14,4000	14,3000	7	100	13:23
KINOPOL (KPL)	16,3500	3,15%	15,8500	16,3500	15,8000	25 747	408 376	16:05
KOGENERA (KGN)	60,0000	0,17%	60,0000	60,0000	58,6000	1 837	109 223	16:00
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	549	14 927	14:58
KOMPUTRON (KOM)	5,3800	-1,82%	5,4600	5,5000	5,2400	9 766	52 713	15:39
KPPD (KPD)	31,0000	2,65%	30,2000	31,0000	30,2000	34	1 052	11:05
KRAKCHEM (KCH)	0,9680	2,11%	0,9680	0,9680	0,9680	1 012	980	12:10
KRKA (KRK)	850,0000	0,00%	850,0000	850,0000	848,0000	148	125 794	16:00
KRUK (KRU)	392,0000	0,20%	391,0000	393,6000	388,2000	10 813	4 230 645	16:06
KRVITAMIN (KVT)	9,9000	-1,98%	10,0000	10,0000	9,9000	47	466	15:27
KSGAGRO (KSG)	2,9200	1,74%	2,8700	2,9700	2,7900	19 999	57 738	15:45
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7000	4,94%	1,7000	1,7000	1,7000	2	3	09:00
LENA (LEN)	2,8100	0,00%	2,8100	2,8100	2,7800	2 463	6 864	15:39
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5600	7,5600	4 658	35 214	16:03
LESS (LES)	0,2550	-0,78%	0,2570	0,2570	0,2550	221	57	15:09
LIBET (LBT)	1,4200	1,43%	1,4150	1,4200	1,3800	6 683	9 385	14:42
LOKUM (LKD)	21,6000	0,47%	21,5000	21,9000	21,5000	156	3 369	13:56
Reklama
LPP	14 650,0000	0,45%	14 675,0000	14 700,0000	14 520,0000	1 579	23 094 400	16:06	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,7950	0,40%	8,8050	8,9100	8,7550	178 086	1 570 009	16:05
MABION (MAB)	9,8200	0,20%	9,7800	9,9400	9,7800	8 285	81 709	16:05
MAKARONPL (MAK)	20,2500	4,92%	19,3000	20,4500	19,2000	9 619	191 372	15:58
MANGATA (MGT)	67,0000	0,00%	68,6000	70,8000	67,0000	109	7 411	16:05
MANYDEV (MAN)	0,6340	-9,43%	0,6340	0,6340	0,6340	1 328	842	15:30
MARVIPOL (MVP)	7,3600	0,27%	7,3200	7,4400	7,3200	4 055	29 759	15:51
MAXCOM (MXC)	6,4000	-3,32%	6,6200	6,6200	6,3800	1 028	6 576	15:46
MBANK (MBK)	765,8000	-0,65%	770,8000	771,2000	761,0000	8 131	6 229 813	16:06
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,2000	1,08%	28,0000	28,5000	28,0000	2 498	70 381	15:58
MDIENERGIA (MDI)	1,0600	-4,93%	1,1150	1,1150	1,0600	7 903	8 533	15:57
MEDICALG (MDG)	30,9000	4,39%	30,0000	31,9000	28,4000	75 273	2 310 732	16:05
MEDINICE (ICE)	7,8200	-1,26%	7,9100	8,0200	7,8000	6 916	54 868	15:06
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	29,6000	3,14%	29,4000	29,8000	28,0000	6 697	195 135	15:57
MERCATOR (MRC)	47,8000	0,00%	47,3500	48,6500	47,3500	2 583	124 006	16:06
MERCOR (MCR)	25,5000	2,00%	25,3000	25,9000	25,3000	3 867	98 689	15:53
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	16	58	16:00
MFO	35,3000	-1,94%	36,2000	36,2000	35,2000	1 079	38 992	15:28
MILKILAND (MLK)	1,9650	3,97%	1,9300	2,0200	1,9000	54 771	108 189	16:03
MILLENNIUM (MIL)	13,6500	-0,36%	13,7000	13,7800	13,5600	330 990	4 523 268	16:00
MIRACULUM (MIR)	0,8640	-1,82%	0,8800	0,8800	0,8640	133	115	14:24
MIRBUD (MRB)	13,9500	-1,69%	14,1800	14,1800	13,9300	46 497	652 258	16:05
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	73	5 986	10:34
MLSYSTEM (MLS)	17,2400	0,23%	17,2200	17,5600	17,2000	5 494	95 309	16:04
MOBRUK (MBR)	296,5000	-0,50%	299,0000	300,0000	292,5000	5 218	1 546 923	16:06
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	1 950	2 828	15:17
MOL	32,3400	0,19%	32,1000	32,4600	31,3000	2 060	66 303	15:50
MOLECURE (MOC)	5,7900	1,58%	5,6500	5,9000	5,6000	58 362	333 134	16:00
MONNARI (MON)	5,0000	0,60%	4,8800	5,0400	4,8800	13 670	68 405	15:54
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	3	47	14:02
MOSTALWAR (MSW)	7,8000	-0,26%	7,8800	7,8800	7,6600	1 675	13 154	14:37
MOSTALZAB (MSZ)	6,0400	1,00%	6,0000	6,1000	5,9500	45 182	274 028	15:40
MOVIEGAME (MOV)	15,2400	1,46%	15,0000	15,2800	15,0000	992	15 022	16:02
MURAPOL (MUR)	38,9000	-0,26%	39,0000	39,8000	38,9000	8 794	345 023	15:52
MUZA (MZA)	(13,4000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,7200	6,90%	3,4600	3,7200	3,4600	3 145	11 357	15:46
NANOGROUP (NNG)	2,5950	-0,19%	2,6900	2,6900	2,5950	8 097	21 267	15:58
NEUCA (NEU)	682,0000	-0,15%	685,0000	685,0000	672,0000	3 828	2 593 894	16:06
NEWAG (NWG)	70,1000	-1,13%	71,0000	71,0000	70,0000	3 933	277 598	15:59
NEXITY (NXG)	1,9000	2,15%	1,8600	1,9000	1,8400	615	1 164	14:18
NOCTILUCA (NCL)	105,0000	-0,47%	105,0000	107,5000	103,0000	995	104 556	15:24
NOVATURAS (NTU)	7,7600	0,00%	7,7600	7,7600	7,7600	49	380	13:20
NOVAVISGR (NVG)	1,3600	-0,44%	1,3660	1,3900	1,3300	29 903	40 479	16:01
NOVITA (NVT)	95,8000	1,70%	94,8000	95,8000	94,8000	161	15 279	12:39
NTCAPITAL (NTC)	0,6320	-2,77%	0,6500	0,6600	0,6320	18 309	11 791	15:44
NTTSYSTEM (NTT)	10,5000	0,96%	10,3000	10,7000	10,3000	11 690	121 623	15:48
ODLEWNIE (ODL)	9,0800	0,44%	9,1600	9,1600	9,0400	727	6 607	16:00
ONDE (OND)	9,9200	-0,40%	9,9600	10,0800	9,9200	3 756	37 484	15:47
ONESANO (ONO)	0,9000	1,12%	0,8880	0,9180	0,8860	4 693	4 204	16:00
OPONEO.PL (OPN)	93,0000	0,00%	93,4000	94,4000	92,2000	21 465	1 998 823	16:06
OPTEAM (OPM)	3,8000	-0,52%	3,7400	3,8000	3,7000	3 274	12 247	14:57
ORANGEPL (OPL)	8,9120	0,09%	8,9040	8,9480	8,8180	315 767	2 806 890	16:06
ORCOGROUP (OPG)	4,5000	0,00%	4,2800	4,5000	4,2800	610	2 743	16:06
ORZBIALY (OBL)	39,4000	5,35%	39,4000	39,4000	39,4000	142	5 595	15:30
OTLOG (OTS)	15,1000	-0,26%	15,1400	15,1400	15,0000	1 268	19 085	15:38
OTMUCHOW (OTM)	5,2800	2,33%	5,1600	5,2800	5,1600	52	269	14:39
PAMAPOL (PMP)	2,6000	1,96%	2,5900	2,6500	2,5500	2 510	6 569	13:21
PANOVA (NVA)	15,6500	0,00%	15,8000	15,8000	15,6500	19	299	15:15
PASSUS (PAS)	57,2000	-1,38%	58,0000	58,0000	56,8000	1 297	74 268	15:48
PATENTUS (PAT)	3,5700	3,18%	3,4900	3,5700	3,3600	10 434	35 999	16:04
PBG	#0,0200	11,11%	-	-	-	-	-	14:57
PBSFINANSE (PBF)	0,7500	15,38%	0,7000	0,7500	0,7000	7 818	5 677	15:30
PCCEXOL (PCX)	2,6700	0,00%	2,6700	2,6700	2,6300	3 626	9 557	15:11
PCCROKITA (PCR)	70,1000	2,19%	68,8000	70,1000	68,6000	2 890	200 449	16:06
PCFGROUP (PCF)	5,1300	0,20%	5,1200	5,2200	5,0800	16 649	85 592	16:05
PEKABEX (PBX)	17,0000	-2,58%	17,4500	17,4500	16,5500	24 284	414 619	16:00
PEKAO (PEO)	186,3500	0,76%	184,0500	186,5000	182,9000	374 723	69 549 451	16:05
Reklama
PEPCO (PCO)	20,8600	-1,23%	21,1200	21,1200	20,5200	908 012	18 892 965	16:05	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	11:37
PGE	11,9400	1,32%	11,7350	11,9400	11,6550	999 258	11 799 615	16:06
PGFGROUP (PGV)	0,6000	-1,64%	0,6200	0,6720	0,5580	310 484	188 730	16:02
PHARMENA (PHR)	3,5000	0,00%	3,4900	3,5000	3,4400	1 013	3 535	15:48
PHN	10,0000	0,00%	9,8800	10,0000	9,8800	1 347	13 431	15:50
PHOTON (PEN)	3,2700	-0,30%	3,3200	3,3200	3,2500	9 249	30 406	15:18
PKNORLEN (PKN)	87,7800	0,94%	86,9000	88,2200	86,4000	2 264 232	198 456 499	16:06
PKOBP (PKO)	77,7600	-0,15%	77,8000	78,5000	77,3400	684 842	53 318 019	16:06
PKPCARGO (PKP)	15,5400	-0,83%	15,6700	15,7600	15,4700	23 696	368 174	16:06
PLAYWAY (PLW)	289,5000	-0,17%	290,0000	296,0000	288,5000	1 200	350 197	16:05
PLAZACNTR (PLZ)	2,5100	2,45%	2,4500	2,5100	2,4500	5 851	14 435	13:07
PMPG (PGM)	2,2500	-8,16%	2,4500	2,4500	2,2400	8 154	19 174	14:41
POLENERGIA (PEP)	60,8000	2,01%	60,2000	60,8000	60,0000	1 046	63 155	15:42
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,0200	449	4 103	14:22
POLIMEXMS (PXM)	4,5600	-1,41%	4,6250	4,6300	4,5500	237 003	1 085 323	16:05
POLTREG (PTG)	32,6000	2,84%	32,9000	33,0000	32,0000	712	22 886	14:12
POLWAX (PWX)	1,4750	0,68%	1,4700	1,4750	1,4600	8 247	12 126	16:04
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4000	2 215	7 555	11:44
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,8500	-0,88%	16,4000	16,8500	16,4000	338	5 694	11:34
PROTEKTOR (PRT)	1,2200	0,83%	1,2300	1,2300	1,2200	10 109	12 395	16:06
PTWP (PTW)	99,0000	-5,71%	105,0000	105,0000	99,0000	140	13 959	13:17
PULAWY (ZAP)	52,2000	0,00%	51,0000	52,2000	51,0000	207	10 774	11:23
PURE (PUR)	5,3900	15,91%	4,6500	5,8000	4,6000	208 299	1 128 682	16:06
PZU	59,6800	-0,63%	60,0000	60,1000	59,5600	527 353	31 528 705	16:06
QNATECHNO (QNA)	27,7000	-1,42%	28,5000	28,5000	27,5000	448	12 621	15:41
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	17	469	15:30
QUERCUS (QRS)	11,0500	1,84%	10,8500	11,0500	10,8500	1 422	15 557	15:54
RAEN (RAE)	0,3200	5,79%	0,3025	0,3200	0,3020	54 019	16 761	13:03
RAFAKO (RFK)	0,1820	-2,26%	0,1894	0,1980	0,1812	4 738 050	899 730	16:06
RAFAMET (RAF)	67,0000	-4,29%	70,0000	70,0000	65,5000	2 160	145 062	15:59
RAINBOW (RBW)	128,0000	-1,08%	129,8000	130,0000	127,6000	34 917	4 494 816	16:06
RANKPROGR (RNK)	4,1000	0,00%	4,1450	4,1450	4,0350	4 520	18 329	14:35
RAWLPLUG (RWL)	16,1000	-2,13%	16,4500	16,4500	16,1000	509	8 199	11:31
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:49
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	15:12
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,1600	-0,77%	5,1800	5,1800	5,1200	4 144	21 265	14:40
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	87,0000	-2,03%	88,8000	88,8000	85,0000	501	43 460	15:33
ROPCZYCE (RPC)	27,1000	0,74%	27,1000	27,1000	26,9000	60	1 624	13:14
RYVU (RVU)	31,6000	2,60%	30,9500	31,8000	30,5000	39 628	1 234 198	16:06
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,5000	-1,32%	22,8000	22,8000	22,5000	496	11 194	15:26
SANPL (SPL)	505,2000	0,36%	500,2000	505,4000	498,3000	17 835	8 962 869	16:05
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	80	2 444	14:15
SANWIL (SNW)	(1,2750)	-	-	-	-	-	-	09:00
SCPFL (SCP)	161,2000	-1,10%	163,0000	163,6000	159,0000	300	48 215	15:10
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,3600	-0,48%	8,3600	8,4200	8,3400	8 400	70 499	15:55
SELENAFM (SEL)	35,6000	-0,28%	35,7000	35,8000	35,2000	870	30 868	14:49
SELVITA (SLV)	30,2000	5,96%	28,9000	30,6000	28,9000	148 788	4 454 254	16:06
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4720	-4,65%	0,4950	0,4950	0,4620	112 413	53 982	15:46
SHOPER (SHO)	49,5000	-0,60%	49,7000	50,6000	49,4000	9 496	473 597	16:05
SILVAIR-REGS (SVRS)	6,0000	9,09%	5,9000	6,0000	5,7000	12 002	71 579	10:59
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7500	0,00%	1,7500	1,7500	1,7500	50	88	09:33
SKARBIEC (SKH)	27,5000	-1,43%	27,9000	27,9000	27,5000	653	18 041	16:03
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,8000	-0,97%	82,6000	83,8000	81,8000	167	13 784	15:35
SOHODEV (SHD)	0,4480	5,16%	0,4480	0,4480	0,4480	20 528	9 197	16:01
SONEL (SON)	17,1000	0,29%	17,1500	17,4000	17,0000	852	14 593	13:34
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	594,0000	1,02%	588,0000	596,0000	582,0000	108	63 616	16:04
STALEXP (STX)	3,1900	3,07%	3,0900	3,1900	3,0750	152 882	478 323	16:05
STALPROD (STP)	252,0000	0,00%	251,0000	252,0000	251,0000	76	19 133	15:44
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5200	8,5600	8,4800	12 583	107 011	16:06	Reklama
STAPORKOW (ZUK)	3,0800	-1,91%	3,1800	3,1800	3,0800	674	2 091	15:29
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:30
SUNEX (SNX)	7,3200	-2,53%	7,4600	7,5000	7,3100	5 075	37 631	15:49
SYGNITY (SGN)	111,5000	-3,88%	116,0000	116,0000	109,5000	1 991	222 799	15:53
SYNEKTIK (SNT)	200,4000	1,52%	196,5000	201,2000	195,4000	17 460	3 475 340	16:04
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	18	369	12:54
TARCZYNSKI (TAR)	121,0000	0,83%	120,5000	121,5000	120,0000	345	41 426	15:58
TATRY (TMR)	90,0000	9,76%	90,0000	90,0000	90,0000	3	270	10:38
TAURONPE (TPE)	8,8420	1,54%	8,7000	8,8600	8,5560	874 738	7 602 979	16:06
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,3800	-1,54%	6,3800	6,3800	6,3800	2 201	14 042	14:07
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	192	138	12:38
TESGAS (TSG)	2,3800	2,59%	2,3900	2,3900	2,3600	674	1 609	15:11
TEXT (TXT)	55,3500	0,64%	55,0000	56,3000	54,9500	64 914	3 591 835	16:01
TORPOL (TOR)	37,1000	-0,13%	36,8500	37,2000	36,8000	6 691	247 256	15:53
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,3000	1,53%	9,1000	9,3600	9,0000	70 092	648 301	16:06
TRAKCJA (TRK)	2,1650	-2,48%	2,1750	2,2100	2,1500	68 270	148 056	15:59
TRANSPOL (TRN)	4,3700	-0,68%	4,4200	4,4200	4,3100	809	3 514	15:12
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	81,7000	-1,45%	82,9000	82,9000	81,6000	7 017	576 332	16:04
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,2000	0,41%	12,2000	12,4500	12,2000	4 710	58 096	15:19
UNFOLD (UNF)	1,0700	-4,46%	1,1200	1,1200	1,0700	1 210	1 295	14:54
UNIBEP (UNI)	11,0000	-0,90%	11,1000	11,2000	11,0000	4 032	44 710	15:54
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	11:29
UNIMA (U2K)	8,0000	-2,20%	8,1400	8,1400	7,9600	14 409	115 985	15:53
UNIMOT (UNT)	141,0000	-0,14%	141,0000	142,0000	140,4000	830	117 292	15:59
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	10:14
VERCOM (VRC)	118,6000	-1,98%	120,4000	121,0000	117,4000	2 363	279 593	15:59
VIGOPHOTN (VGO)	485,0000	-3,77%	504,0000	512,0000	482,0000	910	451 375	16:06
VINDEXUS (VIN)	11,7000	-0,85%	11,7000	11,8000	11,6500	1 645	19 284	16:06
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5300	0,76%	0,5300	0,5340	0,5240	8 700	4 565	12:06
VOTUM (VOT)	44,7500	0,22%	44,5500	45,2000	44,3000	24 274	1 088 616	16:06
VOXEL (VOX)	175,0000	2,10%	171,8000	175,0000	171,8000	20 735	3 592 687	16:04
VRG	3,8000	-0,26%	3,8000	3,8100	3,7800	535 106	2 033 377	16:06
WARIMPEX (WXF)	2,6500	-2,57%	2,7000	2,7000	2,6000	4 798	12 847	15:57
WASKO (WAS)	1,7800	0,56%	1,7850	1,7900	1,7550	1 344	2 381	12:51
WAWEL (WWL)	646,0000	0,31%	658,0000	670,0000	646,0000	14	9 264	11:24
WIELTON (WLT)	6,3700	0,63%	6,3300	6,4200	6,2400	118 821	748 840	16:01
WIKANA (WIK)	6,9000	-1,43%	6,8500	7,0000	6,8500	1 369	9 392	14:13
WINVEST (WIS)	0,2500	-21,88%	0,2520	0,2520	0,2500	77 248	19 378	15:52
WIRTUALNA (WPL)	79,8000	-0,75%	80,4000	81,5000	79,7000	9 808	785 984	16:06
WITTCHEN (WTN)	18,9800	0,85%	18,8200	19,0800	18,8000	8 869	167 913	16:03
XPLUS (XPL)	3,7000	5,41%	3,5200	3,7800	3,5200	3 054	11 039	14:30
XTPL (XTP)	75,9000	-2,69%	79,7000	81,2000	75,3000	1 497	115 379	16:06
XTRADEBDM (XTB)	72,1000	0,31%	72,0000	72,3600	71,4000	123 548	8 895 311	16:06
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,2100	2,71%	20,8000	21,2400	20,6200	1 105 498	23 235 269	16:06
ZAMET (ZMT)	0,8480	0,95%	0,8480	0,8500	0,8340	12 777	10 696	15:55
ZEPAK (ZEP)	24,1000	-2,63%	24,8000	24,8000	24,0500	30 243	732 163	15:58
ZREMB (ZRE)	6,6000	0,76%	6,5500	6,9800	6,5500	36 063	242 748	16:03
ZUE	9,9000	-1,00%	9,9200	10,0000	9,9000	3 046	30 156	15:40

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.