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	105 544,91	-0,61%	106 048,81	106 199,77	104 938,94	106 187,44	830 383 828	15:47
WIG20	2 866,64	-0,71%	2 876,59	2 886,17	2 844,21	2 887,17	709 993 197	16:02
WIG30	3 724,52	-0,69%	3 744,16	3 749,29	3 697,18	3 750,42	771 309 503	16:02
mWIG40	8 050,57	-0,69%	8 093,56	8 108,12	8 035,41	8 106,80	107 146 107	15:47
sWIG80	28 827,55	0,06%	28 837,30	28 855,24	28 728,71	28 809,75	42 973 695	15:47
WIG-BANKI	16 808,84	-0,62%	16 896,27	16 981,79	16 612,78	16 914,09	223 606 223	15:47
WIG-BUDOW	8 149,32	-0,78%	8 244,41	8 260,62	8 097,36	8 213,72	10 299 249	15:47
WIG-CHEMIA	9 200,85	0,12%	9 197,62	9 297,65	9 130,78	9 189,94	2 933 827	15:47
WIG-ENERG	4 378,38	-0,41%	4 385,74	4 398,30	4 345,09	4 396,22	23 313 908	15:47
WIG-INFO	10 342,28	1,17%	10 231,75	10 347,61	10 149,05	10 223,00	27 630 755	15:47
WIG-MEDIA	7 391,50	-0,84%	7 530,52	7 541,17	7 347,38	7 454,43	1 396 330	15:47
WIG-NRCHOM	5 289,59	0,00%	5 309,97	5 352,11	5 268,61	5 289,36	2 276 018	15:47
WIG-PALIWA	9 225,14	0,16%	9 238,24	9 238,24	9 142,46	9 210,48	65 475 581	15:47
WIG-Poland	110 176,31	-0,72%	109 957,67	110 176,31	109 957,67	110 969,96	818 587 707	15:15
WIG-SPOZYW	3 066,28	0,00%	3 074,98	3 075,07	3 047,62	3 066,25	436 379	15:47
WIG20lev	571,13	-1,37%	574,71	578,55	561,72	579,04	667 845 019	15:47
WIG20short	2 931,16	0,70%	2 922,15	2 954,80	2 912,49	2 910,67	667 845 019	15:47
GPWB-B1Y3Y	1 263,11	0,07%	1 263,11	1 263,11	1 263,11	1 262,22	-	10:15
GPWB-B1Y4Y	1 268,18	0,08%	1 268,18	1 268,18	1 268,18	1 267,11	-	10:15
GPWB-B1Y5Y	1 274,05	0,09%	1 274,05	1 274,05	1 274,05	1 272,93	-	10:15
GPWB-B3Y5Y	1 287,11	0,10%	1 287,11	1 287,11	1 287,11	1 285,81	-	10:15
GPWB-B5Y	1 281,92	0,19%	1 281,92	1 281,92	1 281,92	1 279,55	-	10:15
GPWB-BWZ	1 269,60	0,00%	1 269,60	1 269,60	1 269,60	1 269,61	-	10:15
INNOVATOR	1 724,72	-0,51%	1 724,72	1 724,72	1 724,72	1 733,61	116 865 235	11:15
mWIG40dvp	185,63	15,27%	185,63	185,63	185,63	161,04	107 319 892	11:00
mWIG40TR	12 452,27	-0,39%	12 518,77	12 541,29	12 428,82	12 501,19	107 146 107	15:47
mWIG40TRlv	19 747,76	-0,80%	19 959,54	20 031,26	19 673,08	19 906,10	107 146 107	15:47
mWIG40TRsh	2 311,09	0,42%	2 298,85	2 315,41	2 294,70	2 301,50	107 146 107	15:47
sWIG80dvp	597,78	0,00%	597,78	597,78	597,78	597,78	43 025 690	11:00
sWIG80TR	44 502,48	0,06%	44 517,54	44 545,22	44 349,90	44 475,00	42 973 695	15:47
WIG140	2 047,46	-0,62%	2 057,40	2 060,37	2 035,50	2 060,13	817 964 821	15:47
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	670 463 082	11:00
WIG20TR	6 156,23	-0,68%	6 175,76	6 195,95	6 105,89	6 198,11	667 845 019	15:47
WIG20TRlev	5 241,43	-1,36%	5 274,92	5 309,54	5 155,11	5 313,92	667 845 019	15:47
WIG20TRsht	2 746,94	0,70%	2 738,35	2 769,10	2 729,46	2 727,81	667 845 019	15:47
WIG30TR	7 848,22	-0,73%	7 892,57	7 903,38	7 793,53	7 905,77	726 830 699	15:47
WIG-CEE	2 454,13	-0,08%	2 456,30	2 456,30	2 454,13	2 456,07	415 145	15:15
WIGdiv	2 357,12	0,01%	2 364,17	2 369,80	2 350,97	2 356,90	134 646 005	15:47
WIGdivplus	2 152,97	-0,63%	2 169,70	2 174,47	2 143,22	2 166,62	323 027 069	15:47
WIG.GAMES	17 998,17	0,28%	17 861,09	17 998,17	17 826,17	17 947,59	28 410 602	15:47
WIG-GORNIC	4 391,14	-1,79%	4 421,76	4 431,79	4 340,02	4 471,00	93 232 876	15:47
WIG-GRY	22 827,78	-0,37%	22 740,44	22 949,77	22 740,44	22 911,97	30 663 932	15:47
WIGind	17 342,08	0,18%	17 361,90	17 363,29	17 239,19	17 311,77	17 965 922	15:47
WIG-LEKI	3 432,74	-0,03%	3 419,52	3 438,34	3 393,67	3 433,68	1 866 192	15:47
WIGmed	18 512,32	-0,14%	18 562,28	18 562,28	18 423,07	18 537,51	18 334 227	15:47
WIG-MOTO	8 717,87	-0,72%	8 779,28	8 800,28	8 671,21	8 781,07	1 217 004	15:47
WIG.MS-BAS	17 382,54	-1,07%	17 492,79	17 498,65	17 268,78	17 570,85	113 434 859	15:47
WIG.MS-ECM	8 811,76	0,01%	8 800,39	8 816,24	8 712,22	8 811,19	123 613 391	15:47
WIG.MS-FIN	20 152,54	-1,10%	20 230,03	20 434,12	19 959,46	20 375,73	267 396 920	15:47
WIG-ODZIEZ	11 218,32	-0,59%	11 243,07	11 252,10	11 101,10	11 285,21	58 572 763	15:47
WIGtechTR	18 859,76	0,02%	18 841,22	18 871,27	18 765,21	18 856,82	69 607 325	15:47
WIG-Ukrain	571,75	-0,67%	574,17	574,17	571,75	575,59	192 284	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6000	-1,52%	2,6500	2,6600	2,6000	5 702	15 049	13:50	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	15:30
11BIT (11B)	208,2000	-0,76%	211,0000	211,0000	208,0000	4 993	1 043 406	15:44
3RGAMES (3RG)	0,8140	0,00%	0,7820	0,8180	0,7820	51 023	40 630	15:46
4MASS (4MS)	4,3200	-0,23%	4,3300	4,3300	4,3000	21 868	94 099	15:34
ABPL (ABE)	96,9000	0,21%	96,7000	97,8000	96,6000	1 133	109 991	15:29
ACAUTOGAZ (ACG)	30,9000	0,00%	30,7000	30,9000	29,8000	6 357	191 791	15:45
ACTION (ACT)	23,6000	1,94%	23,3000	23,8000	23,2500	9 502	223 697	15:18
ADIUVO (ADV)	0,8900	-1,11%	0,9000	0,9260	0,8820	14 733	13 123	14:37
AGORA (AGO)	9,8200	-0,61%	9,8800	9,9000	9,8200	3 117	30 772	15:26
AGROTON (AGT)	4,9400	3,35%	4,7800	4,9800	4,7100	1 033	5 040	14:55
AIGAMES (ALG)	0,9020	0,00%	0,9060	0,9060	0,9020	3 826	3 459	13:28
AILLERON (ALL)	20,9500	1,45%	20,7000	21,2000	20,7000	5 958	125 088	15:44
AIRWAY (AWM)	0,4285	-2,06%	0,4300	0,4300	0,4150	656 708	278 971	15:14
ALIOR (ALR)	97,0800	-1,84%	98,9000	98,9800	96,8400	301 591	29 402 674	15:47
ALLEGRO (ALE)	34,4700	0,33%	34,1900	34,5700	33,7550	952 395	32 719 412	15:47
ALTA (AAT)	2,0400	-1,92%	2,0800	2,1000	2,0400	2 896	6 013	12:55
ALTUSTFI (ALI)	2,1800	-0,46%	2,1700	2,1800	2,1600	247	538	12:39
AMBRA (AMB)	21,2000	-0,47%	21,2500	21,3000	21,1000	3 083	65 436	15:16
AMICA (AMC)	60,5000	1,17%	60,1000	61,7000	60,1000	2 190	133 031	15:34
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,7400	-1,50%	16,0000	16,0000	15,6400	50 887	804 190	15:32
ANSWEAR (ANR)	28,0000	0,54%	28,5000	28,7000	27,8500	22 262	627 488	15:31
APATOR (APT)	21,2000	0,95%	21,0000	21,4500	20,6000	29 177	616 133	15:45
APLISENS (APN)	18,9500	0,53%	18,7000	18,9500	18,4500	450	8 384	13:53
APSENERGY (APE)	3,0400	2,01%	3,1500	3,2200	2,8800	24 713	74 141	14:24
ARCHICOM (ARH)	44,8000	0,00%	44,8000	45,0000	44,8000	1 617	72 592	14:45
ARCTIC (ATC)	10,8000	-1,10%	11,0000	11,0400	10,7000	123 188	1 337 953	15:45
ARLEN (ARL)	36,9100	0,57%	36,8200	36,9100	36,5000	17 954	658 181	15:47
ARTIFEX (ART)	15,3800	0,52%	15,4000	15,4000	15,2400	1 400	21 527	14:37
ASBIS (ASB)	26,0200	-1,14%	26,4000	26,6000	25,9000	112 149	2 947 041	15:46
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	86,8000	0,00%	86,8000	87,4000	86,4000	581	50 539	15:41
ASSECOPOL (ACP)	223,6000	1,27%	220,4000	224,0000	216,4000	59 515	13 196 183	15:47
ASSECOSEE (ASE)	82,1000	1,36%	81,4000	83,0000	81,2000	3 744	309 080	15:47
ASTARTA (AST)	55,7000	-0,54%	56,0000	56,9000	55,1000	1 514	84 272	15:02
ATAL (1AT)	64,0000	0,00%	64,0000	64,0000	63,9000	4 517	289 026	15:46
ATENDE (ATD)	3,2100	0,31%	3,1900	3,2400	3,1900	5 000	16 016	14:20
ATLANTAPL (ATP)	15,8000	0,00%	15,5000	15,8000	15,5000	16	249	11:17
ATLANTIS (ATS)	2,2500	0,00%	2,2500	2,2500	2,2500	100	225	13:05
ATMGRUPA (ATG)	3,7800	-0,53%	3,8200	3,8200	3,7500	5 144	19 437	15:01
ATREM (ATR)	39,8000	5,01%	38,0000	40,2000	37,9000	20 600	815 703	15:46
AUTOPARTN (APR)	20,4000	0,74%	20,4500	20,7000	20,2000	37 659	769 701	15:37
BBIDEV (BBD)	5,4500	0,00%	5,4500	5,4500	5,4500	536	2 921	09:00
BENEFIT (BFT)	3 100,0000	-0,96%	3 150,0000	3 150,0000	3 085,0000	1 136	3 516 570	15:46
BEST (BST)	25,0000	-3,10%	25,0000	25,0000	25,0000	3	75	15:19
BETACOM (BCM)	4,6200	-1,70%	4,7000	4,7000	4,5600	789	3 637	14:30
BIGCHEESE (BCS)	12,6200	-2,32%	12,9200	13,0000	12,6000	2 384	30 495	15:17
BIOCELTIX (BCX)	101,0000	-0,39%	101,4000	102,6000	100,2000	4 082	411 899	15:40
BIOMAXIMA (BMX)	14,4500	-2,03%	14,7000	14,7500	14,3500	4 156	60 285	15:12
BIOMEDLUB (BML)	5,1400	-2,47%	5,1000	5,2300	5,0100	206 281	1 048 558	15:43
BIOPLANET (BIP)	18,5000	0,27%	18,4500	18,5000	18,4500	345	6 380	15:15
BIOTON (BIO)	4,1500	-0,24%	4,1600	4,1600	4,1100	61 558	255 014	15:27
BLOOBER (BLO)	29,4000	1,73%	28,9500	29,4000	28,6500	12 118	354 416	15:46
BNPPPL (BNP)	107,0000	-1,83%	109,5000	109,5000	107,0000	10 868	1 165 966	15:45
BOGDANKA (LWB)	25,1000	-0,59%	25,3000	25,5000	24,4500	26 657	668 826	15:45
BOOMBIT (BBT)	6,8400	0,88%	6,8400	6,8400	6,7800	972	6 610	14:25
BORYSZEW (BRS)	6,5800	5,79%	6,3000	6,6200	6,1800	193 725	1 250 393	15:46
BOS	10,2400	0,39%	10,3000	10,3000	10,1800	5 429	55 539	15:46
BOWIM (BOW)	4,5000	0,90%	4,5600	4,5700	4,4600	12 278	55 506	15:25
BRAND24 (B24)	53,8000	0,00%	54,0000	54,0000	53,0000	115	6 171	13:54
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	543,2000	-1,31%	554,6000	554,8000	536,4000	12 380	6 705 236	15:47
BUMECH (BMC)	8,7400	-1,02%	8,8300	8,9200	8,7000	2 037	17 918	14:47
CAPITAL (CPA)	(0,2300)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,4750	1,71%	0,4670	0,4770	0,4670	89 205	41 960	15:38
CAPTORTX (CTX)	36,0000	-2,44%	36,9000	36,9000	35,5000	15 347	552 025	15:41
CASPAR (CSR)	5,9500	4,39%	5,8000	5,9500	5,8000	139	806	09:11
CAVATINA (CAV)	16,1500	-0,92%	16,1500	16,1500	16,1500	51	824	14:12
CCC	199,9000	-0,25%	200,3000	200,3000	195,4000	101 295	20 067 172	15:47
Reklama
CCENERGY (CCE)	0,3280	-0,61%	0,3280	0,3280	0,3280	300	98	15:30	Reklama
CDPROJEKT (CDR)	268,8000	-0,26%	269,9000	270,1000	267,1000	95 354	25 583 739	15:47
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	4,8100	0,21%	4,9000	5,1800	4,7000	26 539	128 799	15:47
CEZ	209,6000	0,19%	210,0000	210,0000	209,6000	15	3 146	15:06
CFI	0,1690	5,63%	0,1690	0,1690	0,1690	17 185	2 904	15:30
CIGAMES (CIG)	2,2500	0,45%	2,2500	2,2600	2,2100	212 811	478 443	15:44
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	15:30
CLNPHARMA (CLN)	24,3000	1,25%	23,9500	24,3500	23,6000	14 188	339 912	15:40
CLOUD (CLD)	49,7000	1,64%	49,0000	49,7000	47,1000	454	22 144	13:14
COALENERG (CLE)	1,7900	-1,38%	1,8150	1,8400	1,7800	12 619	22 781	15:29
COGNOR (COG)	7,4450	-1,78%	7,5750	7,5750	7,4000	18 630	139 789	15:44
COLUMBUS (CLC)	7,1200	0,71%	7,1000	7,1600	7,0100	14 977	106 523	15:41
COMP (CMP)	234,0000	0,00%	234,0000	235,0000	232,0000	713	166 606	15:13
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0600	-0,47%	1,0950	1,0950	1,0200	28 351	29 846	12:04
CORMAY (CRM)	0,5100	-0,39%	0,5100	0,5100	0,5020	20 784	10 492	14:35
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	458,0000	0,88%	447,0000	460,0000	443,0000	654	299 634	15:31
CREOTECH (CRI)	290,5000	-0,51%	292,0000	293,0000	289,0000	828	240 665	15:47
CYBERFLKS (CBF)	165,0000	-0,84%	166,2000	166,2000	164,2000	1 081	178 992	15:30
CYFRPLSAT (CPS)	17,1900	-2,39%	17,5200	17,6000	17,0950	293 882	5 061 742	15:47
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	45,5000	-2,78%	46,8000	49,6000	44,6000	44 539	2 098 092	15:42
DATAWALK (DAT)	127,9000	0,68%	128,0000	129,0000	126,0000	13 058	1 665 087	15:45
DBENERGY (DBE)	12,8500	-0,39%	12,8500	12,8500	12,5500	32	409	13:58
DEBICA (DBC)	82,6000	-0,96%	83,2000	83,4000	82,4000	1 318	108 985	15:47
DECORA (DCR)	76,2000	-1,04%	77,0000	77,0000	75,8000	943	71 968	15:41
DEKPOL (DEK)	63,0000	-0,63%	63,8000	63,8000	62,0000	743	46 739	14:45
DELKO (DEL)	6,8400	3,64%	6,6000	6,8400	6,6000	4 327	29 007	15:24
DEVELIA (DVL)	7,6000	0,66%	7,6500	7,8100	7,5100	96 106	740 902	15:46
DGA	18,3500	0,00%	18,3500	18,3500	18,3000	152	2 785	12:05
DIAG (DIA)	165,4000	-1,08%	167,7000	167,7000	164,6000	58 460	9 706 796	15:47
DIGITANET (DIG)	82,0000	-1,09%	82,9000	83,2000	81,1000	1 686	137 871	15:39
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	521,0000	-0,12%	519,4000	523,6000	512,4000	66 469	34 365 405	15:47
DMGROUP (DMG)	3,7800	0,80%	3,7900	3,7900	3,7800	94	356	11:10
DOMDEV (DOM)	236,0000	-0,21%	238,0000	238,0000	234,5000	1 428	337 186	15:45
DRAGOENT (DGE)	21,9000	0,46%	21,8000	21,9000	21,3000	161	3 492	15:12
ECBSA (ECB)	32,9000	3,13%	31,9000	33,6000	31,9000	3 014	98 705	14:37
ECHO (ECH)	5,1400	1,58%	5,0600	5,1400	5,0000	34 071	173 425	15:47
EDINVEST (EDI)	5,8000	1,05%	5,8000	5,8000	5,8000	38	220	14:37
EFEKT (EFK)	#4,9800	-6,04%	-	-	-	-	-	15:47
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,4000	-0,52%	47,8500	47,9000	47,0000	4 068	192 681	15:44
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,4700	889	2 210	15:19
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	0,00%	2,7400	2,8000	2,7400	5 582	15 355	15:30
ENEA (ENA)	20,2400	-1,84%	20,6000	20,6000	20,0400	113 182	2 290 083	15:35
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:02
ENERGA (ENG)	12,3800	1,64%	12,2800	12,4200	12,2400	64 398	794 168	15:15
ENERGOINS (ENI)	2,1100	-1,40%	2,1400	2,1600	2,0800	11 468	24 324	15:13
ENTER (ENT)	56,8000	-0,35%	57,7000	57,7000	56,5000	1 984	112 481	15:46
EQUNICO (EQU)	0,7900	-1,25%	0,7620	0,7980	0,7620	3 239	2 491	15:31
ERBUD (ERB)	33,7000	-1,75%	34,4000	34,4000	33,1000	4 459	149 806	15:30
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,9000	0,56%	35,5000	36,0000	35,2000	1 063	38 015	15:47
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0600	-5,60%	5,2200	5,4000	4,9100	111 758	572 882	15:33
EUROCASH (EUR)	8,4600	-1,11%	8,6400	8,6450	8,4350	40 871	347 207	15:44
EUROHOLD (EHG)	2,2200	-5,93%	2,2600	2,2600	2,2200	15	34	15:31
EUROTEL (ETL)	22,5000	-3,02%	23,0000	23,0000	22,3000	3 307	75 260	15:18
FABRITY (FAB)	26,9000	-0,37%	27,1000	27,1000	26,7000	198	5 329	15:26
FASING (FSG)	(12,0000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,6000	-0,85%	11,6000	11,6000	11,6000	9	104	09:10
FERRO (FRO)	37,0000	0,00%	37,1000	37,4000	37,0000	3 372	124 932	15:32
FMG	126,0000	1,20%	127,0000	129,5000	122,0000	168	21 126	14:25
FON	#0,9040	-8,69%	-	-	-	-	-	11:32
FORTE SA (FTE)	32,0000	3,23%	31,0000	32,3000	31,0000	47 644	1 506 578	15:35
Reklama
GAMEOPS (GOP)	17,9000	-0,11%	18,2800	18,2800	17,5000	5 586	99 881	15:46	Reklama
GAMFACTOR (GIF)	7,3000	0,00%	7,3000	7,4800	7,2400	5 615	40 953	15:17
GENOMTEC (GMT)	7,0500	0,43%	7,0200	7,0500	6,8200	3 032	21 291	13:16
GETIN (GTN)	0,2960	32,14%	0,2695	0,2960	0,2640	10 903 984	3 124 147	15:47
GIGROUP (GIG)	2,1300	0,95%	2,1100	2,1300	2,1100	1 017	2 158	10:49
GOBARTO (GOB)	(25,8000)	-	-	-	-	-	-	09:00
GPW	52,3500	0,67%	52,0000	52,7500	51,8500	43 881	2 295 507	15:47
GREENX (GRX)	1,7420	1,28%	1,7200	1,7660	1,7180	282 542	493 231	15:46
GRENEVIA (GEA)	2,6400	1,93%	2,5900	2,6800	2,5500	115 605	303 754	15:46
GRODNO (GRN)	10,0500	-0,50%	10,0500	10,2500	10,0500	1 667	16 777	14:51
GRUPAAZOTY (ATT)	23,0000	0,09%	22,9800	23,3600	22,8000	90 572	2 089 007	15:47
GRUPRACUJ (GPP)	63,5000	1,76%	62,9000	64,4000	61,9000	16 465	1 039 813	15:35
GTC	4,0400	-1,94%	4,0300	4,0400	4,0000	3 744	15 027	14:50
HANDLOWY (BHW)	113,2000	0,71%	114,0000	115,6000	112,2000	53 263	6 056 560	15:47
HARPER (HRP)	5,9000	-2,96%	5,8600	5,9000	5,8600	1 101	6 492	09:24
HELIO (HEL)	27,3000	3,02%	26,8000	27,3000	26,8000	842	22 911	13:20
HERKULES (HRS)	1,1100	-3,90%	1,1600	1,1600	1,1050	11 525	12 982	15:00
HUUUGE-S144 (HUGE)	18,9400	2,82%	18,2000	18,9400	18,2000	44 074	826 050	15:44
HYDROTOR (HDR)	21,5000	0,47%	21,5000	21,5000	20,9000	317	6 705	14:29
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	15:30
IBSM (IBS)	72,8000	-4,21%	76,0000	76,0000	72,8000	42	3 065	15:27
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	25,7500	-3,01%	26,5000	26,5000	25,7500	3 679	95 442	15:42
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:12
IMCOMPANY (IMC)	29,7000	-1,00%	30,6000	30,6000	29,0000	411	12 106	14:34
IMMOBILE (GKI)	3,2800	2,82%	3,1900	3,3000	3,0200	41 008	130 876	14:46
IMPERIO (IMP)	1,2300	1,65%	1,2300	1,3000	1,2300	22 611	28 522	12:30
IMS	3,8700	0,00%	3,8600	3,8700	3,8500	2 688	10 371	15:34
INC	1,8650	3,61%	1,8600	1,8650	1,8100	1 635	3 035	11:54
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	312,5000	0,16%	311,0000	313,0000	309,5000	6 059	1 892 132	15:44
INPRO (INP)	7,1500	0,00%	7,2000	7,2000	7,1500	145	1 042	14:33
INSTALKRK (INK)	40,4000	-0,25%	40,4000	40,4000	40,4000	86	3 474	15:22
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2000	1,38%	2,2100	2,2100	2,0800	7 523	16 285	15:16
INTERCARS (CAR)	588,0000	-1,18%	595,0000	595,0000	583,0000	408	239 545	15:39
INTERSPPL (IPO)	0,3710	-0,27%	0,3830	0,3830	0,3700	20 031	7 422	15:16
INTROL (INL)	7,0000	-0,28%	7,0000	7,0000	6,9800	865	6 051	14:49
IPOPEMA (IPE)	2,7000	1,12%	2,6700	2,7000	2,6400	3 710	9 965	15:37
IZOBLOK (IZB)	28,4000	-2,07%	28,4000	28,4000	28,4000	200	5 680	15:30
IZOLACJA (IZO)	3,8100	-2,31%	3,9000	3,9000	3,7600	4 507	17 033	14:03
IZOSTAL (IZS)	2,5600	0,39%	2,5900	2,6100	2,5500	41 772	106 860	15:16
JRH	4,6400	0,00%	4,6000	4,6400	4,5500	2 678	12 363	14:40
JSW	23,6300	-1,71%	24,0300	24,0400	23,4500	224 274	5 310 436	15:46
JWWINVEST (JWW)	2,9000	-2,36%	2,8800	2,9000	2,8400	1 704	4 914	14:26
KCI	0,8700	1,16%	0,8600	0,8700	0,8500	43 930	37 699	15:17
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,1000	0,35%	17,0000	17,2400	16,7400	9 718	165 671	15:30
KETY (KTY)	897,5000	-1,37%	917,5000	918,0000	884,5000	8 334	7 465 839	15:47
KGHM (KGH)	132,4500	-1,82%	134,0500	134,0500	130,1000	659 980	87 256 285	15:47
KGL	14,5000	0,69%	14,4000	14,9000	14,3000	2 158	31 311	15:23
KINOPOL (KPL)	16,4000	-0,61%	16,5000	16,5000	16,2500	6 678	109 390	15:27
KOGENERA (KGN)	56,7000	0,71%	56,3000	56,8000	56,2000	1 588	89 863	15:28
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	420	10 500	14:26
KOMPUTRON (KOM)	5,8800	0,68%	5,9400	5,9600	5,8400	3 197	18 804	15:34
KPPD (KPD)	30,2000	6,34%	29,2000	31,4000	29,2000	304	8 927	15:20
KRAKCHEM (KCH)	0,9740	3,18%	0,9740	0,9740	0,9740	40	39	11:46
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	830,0000	-0,95%	848,0000	862,0000	830,0000	165	137 248	15:45
KRUK (KRU)	405,5000	-1,10%	410,0000	410,5000	403,6000	8 739	3 554 848	15:47
KRVITAMIN (KVT)	9,7400	-1,42%	9,8000	9,8000	9,7400	1 000	9 755	15:27
KSGAGRO (KSG)	2,7000	0,00%	2,7000	2,7300	2,6600	14 038	37 727	15:23
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6550	-2,65%	1,7000	1,7050	1,6550	5 937	10 115	13:59
LENA (LEN)	2,8300	-0,35%	2,8400	2,8400	2,8000	1 306	3 701	15:42
LENTEX (LTX)	7,3800	0,00%	7,4000	7,4000	7,3800	230	1 699	15:27
LESS (LES)	0,2500	-1,57%	0,2540	0,2540	0,2460	26 429	6 624	15:43
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	51	73	12:18
Reklama
LOKUM (LKD)	20,7000	-3,72%	21,2000	21,2000	20,7000	49	1 035	14:50	Reklama
LPP	14 770,0000	-0,74%	14 880,0000	14 975,0000	14 555,0000	2 455	36 204 940	15:47
LSISOFT (LSI)	22,8000	-0,87%	23,0000	23,0000	22,8000	202	4 646	14:29
LUBAWA (LBW)	8,6300	0,12%	8,6000	8,8400	8,4900	249 944	2 168 212	15:47
MABION (MAB)	9,9000	0,20%	9,9900	9,9900	9,8600	7 154	71 106	15:25
MAKARONPL (MAK)	19,6400	2,72%	19,0000	19,6800	19,0000	2 985	57 458	15:36
MANGATA (MGT)	69,6000	-2,79%	70,6000	70,6000	69,6000	10	701	12:30
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,4400	5,38%	7,3000	7,4400	7,0600	10 050	72 680	15:36
MAXCOM (MXC)	6,6000	-3,79%	6,8400	6,8800	6,5200	1 034	6 752	15:33
MBANK (MBK)	787,2000	-2,36%	790,2000	804,0000	779,0000	14 909	11 707 485	15:46
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	27,9000	1,09%	27,6000	27,9000	27,4000	3 442	95 264	15:44
MDIENERGIA (MDI)	1,2050	-2,43%	1,2350	1,2350	1,2050	1 032	1 274	14:11
MEDICALG (MDG)	25,0000	0,20%	24,9000	25,1000	24,5500	2 787	69 282	15:42
MEDINICE (ICE)	7,9000	0,00%	7,9000	7,9500	7,7000	916	7 207	15:41
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	28,7000	-1,03%	28,6000	29,0000	28,0000	6 268	178 136	15:10
MERCATOR (MRC)	47,4500	-0,11%	47,6000	47,9000	47,1000	4 015	191 107	15:24
MERCOR (MCR)	24,8000	0,00%	24,8000	24,8000	24,6000	223	5 530	15:08
MEXPOLSKA (MEX)	3,7000	2,49%	3,6100	3,7000	3,5600	636	2 301	15:29
MFO	35,7000	-2,72%	36,8000	37,0000	35,1000	2 229	79 625	15:27
MILKILAND (MLK)	1,7600	-1,12%	1,7800	1,7900	1,7400	17 273	30 358	15:23
MILLENNIUM (MIL)	14,7700	-1,53%	15,0000	15,1000	14,6200	474 268	7 008 005	15:47
MIRACULUM (MIR)	0,8900	0,00%	0,8620	0,8900	0,8620	70	62	10:58
MIRBUD (MRB)	13,6700	0,66%	13,7300	13,8500	13,5900	57 764	794 062	15:34
MLPGROUP (MLG)	83,0000	-1,89%	85,8000	85,8000	83,0000	365	30 357	15:09
MLSYSTEM (MLS)	17,8000	2,89%	17,3000	18,2600	17,3000	15 409	275 368	15:41
MOBRUK (MBR)	297,5000	1,54%	295,0000	300,0000	294,0000	5 723	1 708 205	15:45
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9800	0,69%	31,0400	31,9800	31,0400	2 312	73 893	14:19
MOLECURE (MOC)	6,0500	1,17%	5,9800	6,1100	5,8000	61 038	363 051	15:41
MONNARI (MON)	4,8600	2,32%	4,7300	4,8600	4,7300	5 238	25 032	13:09
MOSTALPLC (MSP)	15,8500	1,28%	15,6500	15,9000	15,5500	3 880	60 995	15:08
MOSTALWAR (MSW)	7,9200	2,59%	7,7200	7,9200	7,7200	1 497	11 744	14:54
MOSTALZAB (MSZ)	5,6800	-0,70%	5,7200	5,7500	5,6400	31 495	178 990	15:24
MOVIEGAME (MOV)	15,1800	0,00%	15,1800	15,2000	15,0000	896	13 511	14:18
MURAPOL (MUR)	39,4000	0,77%	39,2000	39,4000	39,2000	3 682	144 613	15:30
MUZA (MZA)	13,7000	-0,36%	13,7000	13,7000	13,7000	46	630	13:06
MWTRADE (MWT)	3,3800	-2,31%	3,3800	3,3800	3,3800	2	7	09:42
NANOGROUP (NNG)	2,7350	0,00%	2,7350	2,7500	2,6500	2 245	6 064	13:36
NEUCA (NEU)	687,0000	0,00%	687,0000	697,0000	684,0000	441	303 516	15:35
NEWAG (NWG)	69,9000	-0,14%	70,0000	70,1000	69,7000	1 480	103 420	15:42
NEXITY (NXG)	1,9800	1,54%	1,8600	1,9800	1,8600	355	697	14:32
NOCTILUCA (NCL)	101,0000	1,00%	101,5000	102,5000	100,0000	1 136	115 234	15:41
NOVATURAS (NTU)	(7,8400)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2520	2,62%	1,2300	1,2560	1,2200	39 730	49 353	15:47
NOVITA (NVT)	95,4000	-0,42%	93,6000	95,4000	93,2000	102	9 516	11:38
NTCAPITAL (NTC)	0,6280	-0,32%	0,6280	0,6500	0,6240	20 069	12 744	11:44
NTTSYSTEM (NTT)	9,7400	-2,60%	10,0000	10,0000	9,6600	364	3 573	15:46
ODLEWNIE (ODL)	9,1800	1,32%	9,1800	9,2000	9,0600	866	7 886	15:16
ONDE (OND)	10,1400	0,20%	10,1600	10,2800	10,1200	11 849	120 556	15:35
ONESANO (ONO)	0,9020	-3,01%	0,9060	0,9060	0,9020	12 515	11 297	15:33
OPONEO.PL (OPN)	93,4000	-0,64%	94,4000	94,4000	92,6000	564	52 932	15:35
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	239	913	14:40
ORANGEPL (OPL)	9,2740	-1,36%	9,3720	9,4200	9,2100	259 191	2 403 478	15:47
ORCOGROUP (OPG)	4,7000	0,00%	4,7000	4,7000	4,7000	20	94	10:37
ORZBIALY (OBL)	38,0000	-2,06%	38,0000	38,0000	38,0000	14	532	15:30
OTLOG (OTS)	15,3000	0,00%	15,2400	15,3800	15,0000	605	9 149	15:24
OTMUCHOW (OTM)	5,2200	-1,14%	5,3000	5,3000	5,2200	10	52	13:56
PAMAPOL (PMP)	2,6100	-0,38%	2,6200	2,6200	2,5500	247	634	10:59
PANOVA (NVA)	15,8500	-0,31%	15,8500	15,8500	15,8000	163	2 578	15:12
PASSUS (PAS)	59,4000	-0,67%	61,0000	61,4000	58,8000	1 439	85 710	15:05
PATENTUS (PAT)	3,4100	-2,57%	3,6400	3,6400	3,4000	13 341	46 333	15:47
PBG	#0,0200	11,11%	-	-	-	-	-	10:43
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6600	-1,48%	2,7000	2,7000	2,6000	37 167	97 775	15:45
PCCROKITA (PCR)	67,9000	2,11%	66,5000	68,8000	66,5000	12 283	826 655	15:47
PCFGROUP (PCF)	5,4500	1,30%	5,3500	5,4700	5,3500	7 981	43 168	15:20
PEKABEX (PBX)	17,6500	-1,94%	18,0000	18,1000	17,5000	4 302	76 124	15:47
Reklama
PEKAO (PEO)	188,4000	-0,45%	189,2500	190,5000	185,6500	272 542	51 095 755	15:47	Reklama
PEPCO (PCO)	21,5200	-2,18%	21,9800	22,0200	21,3800	454 323	9 835 289	15:46
PEPEES (PPS)	0,9000	0,00%	0,9200	0,9200	0,9000	5 384	4 896	15:28
PGE	11,4050	0,22%	11,3750	11,4400	11,2900	1 510 541	17 174 183	15:46
PGFGROUP (PGV)	0,5200	0,00%	0,5440	0,5440	0,5200	22 828	12 139	15:44
PHARMENA (PHR)	3,3400	-0,89%	3,3000	3,3400	3,3000	761	2 513	14:56
PHN	10,0000	0,20%	9,9800	10,0000	9,9800	4 064	40 638	11:34
PHOTON (PEN)	3,3400	2,14%	3,2800	3,3500	3,2800	2 098	6 961	15:06
PKNORLEN (PKN)	84,3000	0,17%	84,1600	84,4800	83,4100	787 992	66 113 544	15:47
PKOBP (PKO)	77,3000	-0,23%	76,9600	78,0200	75,8400	1 252 219	96 009 196	15:47
PKPCARGO (PKP)	15,6300	0,90%	15,4000	15,7400	15,4000	34 735	539 884	15:42
PLAYWAY (PLW)	320,5000	-0,47%	323,0000	324,5000	320,0000	2 699	868 593	15:46
PLAZACNTR (PLZ)	2,4900	-1,19%	2,4900	2,4900	2,4800	2 065	5 137	15:24
PMPG (PGM)	2,3800	-0,83%	2,4000	2,4500	2,3800	522	1 248	15:36
POLENERGIA (PEP)	60,8000	1,67%	59,8000	60,8000	59,8000	1 678	100 883	14:41
POLICE (PCE)	9,0200	-1,96%	9,2000	9,2000	9,0200	602	5 445	15:33
POLIMEXMS (PXM)	4,7100	-0,63%	4,7500	4,7600	4,6500	106 612	500 791	15:45
POLTREG (PTG)	32,7000	2,19%	32,7000	32,7000	32,7000	201	6 573	11:35
POLWAX (PWX)	1,4000	0,72%	1,3900	1,4000	1,3900	10 245	14 308	12:17
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	2 281	7 710	14:29
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,3000	0,00%	22,3000	22,3000	21,6000	704	15 312	15:26
PROJPRZEM (PJP)	17,1500	3,00%	16,6500	17,5000	16,5000	2 824	47 800	15:13
PROTEKTOR (PRT)	1,4350	14,80%	1,3450	1,4350	1,3450	133 273	186 404	15:43
PTWP (PTW)	107,0000	5,94%	108,0000	108,0000	103,0000	831	88 476	15:40
PULAWY (ZAP)	52,2000	-0,38%	52,4000	52,4000	52,2000	47	2 461	12:36
PURE (PUR)	4,4480	1,09%	4,4500	4,6520	4,4000	21 518	96 176	15:46
PZU	61,7600	-2,83%	63,3600	63,5000	61,4000	1 124 909	69 655 829	15:47
QNATECHNO (QNA)	29,9000	-	29,9000	30,0000	29,0000	453	13 365	15:09
QUANTUM (QNT)	25,6000	2,40%	25,6000	25,6000	25,6000	153	3 917	15:30
QUERCUS (QRS)	10,9000	3,81%	10,5000	10,9000	10,4500	18 104	192 477	15:33
RAEN (RAE)	0,3145	-3,53%	0,3200	0,3200	0,2945	24 993	7 745	14:59
RAFAKO (RFK)	0,1906	-3,74%	0,1990	0,1990	0,1900	1 795 726	349 080	15:45
RAFAMET (RAF)	70,5000	-2,08%	72,0000	72,0000	70,0000	631	44 875	15:37
RAINBOW (RBW)	128,8000	-1,53%	131,1000	132,4000	128,7000	28 974	3 771 107	15:47
RANKPROGR (RNK)	3,9450	-4,48%	4,1300	4,1300	3,8950	27 330	108 961	13:55
RAWLPLUG (RWL)	16,1500	-1,52%	16,7500	16,7500	15,8000	2 235	35 515	14:56
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0600	-14,29%	-	-	-	-	-	09:48
REINO (RNC)	1,0300	-4,63%	1,0300	1,0300	1,0300	3 694	3 805	12:07
RELPOL (RLP)	5,1400	0,00%	5,1400	5,1400	5,1200	1 165	5 968	12:07
REMAK (RMK)	13,6500	-0,36%	13,7000	13,7000	12,7000	1 762	23 366	12:26
RENDER (RND)	99,6000	-4,23%	105,0000	105,0000	95,0000	3 934	390 857	15:43
ROPCZYCE (RPC)	28,0000	0,72%	27,8000	28,0000	27,5000	1 792	49 930	14:57
RYVU (RVU)	31,8500	-0,31%	32,0500	32,0500	31,5000	7 454	237 700	15:25
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	-0,44%	22,8000	22,8000	22,6000	705	15 967	15:44
SANPL (SPL)	516,8000	-0,42%	521,6000	521,6000	507,4000	31 995	16 414 784	15:47
SANTANDER (SAN)	30,3450	-0,80%	30,5900	30,5900	30,0500	539	16 275	15:19
SANWIL (SNW)	1,3300	1,14%	1,2950	1,3300	1,2950	126	167	15:31
SCPFL (SCP)	150,8000	0,80%	153,0000	153,0000	147,0000	900	134 005	15:36
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	1	30	14:09
SEKO (SEK)	8,4800	-0,47%	8,5400	8,5400	8,4600	8 331	70 866	15:39
SELENAFM (SEL)	35,5000	-0,28%	35,6000	36,0000	35,4000	715	25 496	14:18
SELVITA (SLV)	29,0000	0,69%	29,5000	29,5000	28,1000	15 405	442 290	15:47
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4980	1,84%	0,4870	0,5000	0,4810	30 835	15 267	15:44
SHOPER (SHO)	51,4000	2,39%	50,0000	51,6000	48,8000	21 691	1 097 666	15:47
SILVAIR-REGS (SVRS)	5,9000	0,85%	5,9000	5,9000	5,9000	2	12	09:00
SILVANO (SFG)	#5,5800	3,72%	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7800	1,71%	1,7500	1,7800	1,7020	7 949	14 003	14:04
SKARBIEC (SKH)	27,9000	0,36%	27,8000	27,9000	27,1000	297	8 235	14:35
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	119	188	11:15
SNIEZKA (SKA)	82,8000	0,98%	82,0000	83,0000	82,0000	204	16 791	14:35
SOHODEV (SHD)	(0,3800)	-	-	-	-	-	-	15:30
SONEL (SON)	15,9000	0,32%	15,8500	15,9000	15,5500	203	3 189	12:51
SOPHARMA (SPH)	15,0000	0,00%	15,0000	15,0000	15,0000	90	1 350	10:32
SPYROSOFT (SPR)	582,0000	-1,36%	590,0000	594,0000	582,0000	168	99 142	15:38
STALEXP (STX)	3,1000	0,49%	3,1100	3,1100	3,0500	40 885	125 524	15:30
Reklama
STALPROD (STP)	259,0000	1,17%	257,0000	260,0000	255,0000	689	177 473	14:26	Reklama
STALPROFI (STF)	8,6000	0,00%	8,6000	8,6000	8,5600	1 733	14 884	15:37
STAPORKOW (ZUK)	(3,3400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	15:30
SUNEX (SNX)	7,0300	0,72%	7,0200	7,0300	6,9800	1 563	10 972	15:12
SYGNITY (SGN)	109,5000	3,79%	105,5000	110,0000	105,5000	891	96 918	15:46
SYNEKTIK (SNT)	200,6000	-0,20%	200,0000	202,0000	197,1000	17 718	3 532 534	15:47
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	120,5000	-0,41%	120,5000	120,5000	120,5000	5	603	14:58
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4700	-0,68%	8,5280	8,5580	8,4020	227 231	1 922 556	15:40
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	15:31
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7100	-1,39%	0,7200	0,7200	0,7100	542	386	14:52
TESGAS (TSG)	2,3900	-0,42%	2,3900	2,3900	2,3900	55	131	10:39
TEXT (TXT)	56,7500	0,62%	56,9000	57,5500	56,4000	26 044	1 480 560	15:46
TORPOL (TOR)	37,3000	0,27%	37,4500	37,5000	37,1000	2 246	83 964	15:31
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,6800	-0,91%	8,7700	8,7800	8,6200	1 073 454	9 328 164	15:35
TRAKCJA (TRK)	2,2050	-0,45%	2,2250	2,2300	2,2000	34 878	77 348	14:54
TRANSPOL (TRN)	4,2400	-4,07%	4,4500	4,4500	4,2400	3 485	14 898	15:16
TRITON (TRI)	3,6800	1,10%	3,6800	3,6800	3,6800	1 000	3 680	15:30
TSGAMES (TEN)	84,3000	-0,35%	85,0000	85,1000	83,8000	9 212	775 210	15:45
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:02
ULTGAMES (ULG)	11,2500	2,27%	11,0000	11,3500	10,8000	1 311	14 554	14:40
UNFOLD (UNF)	1,1100	-0,89%	1,1100	1,1100	1,1100	10	11	09:00
UNIBEP (UNI)	11,5000	0,00%	11,6500	11,7500	11,3500	13 247	152 284	15:22
UNICREDIT (UCG)	237,8000	0,11%	237,8000	237,8000	237,8000	50	11 890	11:03
UNIMA (U2K)	7,9400	0,51%	7,8800	7,9600	7,5200	4 192	32 491	15:09
UNIMOT (UNT)	143,8000	-0,14%	143,6000	143,8000	142,4000	257	36 808	15:21
URTESTE (URT)	46,0000	0,44%	46,0000	46,0000	45,0000	390	17 794	15:20
VERCOM (VRC)	121,0000	0,00%	121,0000	121,6000	120,0000	66 643	8 037 059	15:47
VIGOPHOTN (VGO)	510,0000	-1,16%	516,0000	516,0000	510,0000	12	6 154	11:34
VINDEXUS (VIN)	11,4000	1,33%	11,3500	11,4000	11,2500	1 914	21 717	12:55
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5220	-2,25%	0,5220	0,5220	0,5100	21 360	11 005	15:41
VOTUM (VOT)	44,2500	-0,67%	44,5500	44,9500	44,0000	9 560	424 709	15:44
VOXEL (VOX)	164,8000	0,12%	164,8000	165,0000	164,6000	805	132 659	15:43
VRG	3,7900	-0,52%	3,8100	3,8200	3,7900	4 187	15 932	14:40
WARIMPEX (WXF)	2,6100	-1,51%	2,6400	2,6700	2,5900	38 700	100 960	15:44
WASKO (WAS)	1,7850	-0,83%	1,7900	1,7950	1,7200	15 988	28 044	14:50
WAWEL (WWL)	662,0000	1,53%	654,0000	662,0000	640,0000	52	33 988	13:39
WIELTON (WLT)	5,9600	-0,33%	5,9600	6,0000	5,8600	199 789	1 184 518	15:47
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	6,8000	394	2 722	10:05
WINVEST (WIS)	#0,3180	25,20%	-	-	-	-	-	15:33
WIRTUALNA (WPL)	83,0000	-1,43%	85,4000	85,8000	82,6000	11 329	950 822	15:47
WITTCHEN (WTN)	19,0600	0,42%	18,9800	19,1600	18,9200	8 821	168 300	15:45
XPLUS (XPL)	3,4600	2,67%	3,4600	3,4600	3,4600	5	17	09:08
XTPL (XTP)	80,2000	-1,47%	81,4000	81,5000	79,0000	2 120	169 028	15:00
XTRADEBDM (XTB)	74,1800	-1,38%	75,2800	76,3800	74,0200	288 759	21 623 883	15:47
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,8400	0,28%	21,8300	21,9500	21,4400	2 162 695	46 727 991	15:47
ZAMET (ZMT)	0,8460	0,24%	0,8400	0,8460	0,8360	14 244	11 957	15:36
ZEPAK (ZEP)	24,5000	-0,41%	24,4500	25,4000	24,4500	42 682	1 068 036	15:45
ZREMB (ZRE)	6,6000	-0,90%	6,6800	6,7000	6,5000	33 521	220 964	15:44
ZUE	10,0000	0,00%	9,8200	10,0000	9,8200	3 856	38 444	15:26

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.