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	107 736,80	-1,07%	109 102,24	109 102,24	107 649,86	108 896,66	1 033 939 845	14:58
WIG20	2 948,65	-1,12%	2 984,54	2 990,05	2 942,23	2 982,18	886 241 956	15:13
WIG30	3 799,00	-1,14%	3 850,49	3 852,12	3 792,25	3 842,76	951 151 457	15:13
mWIG40	7 992,23	-0,71%	8 057,19	8 076,16	7 977,15	8 049,75	118 651 655	14:58
sWIG80	29 258,02	-0,32%	29 411,25	29 439,75	29 249,96	29 352,70	40 810 074	14:58
WIG-BANKI	17 814,87	-0,92%	18 031,31	18 086,58	17 762,62	17 979,96	277 243 975	14:58
WIG-BUDOW	8 288,79	-0,68%	8 364,76	8 382,18	8 281,51	8 345,45	18 977 224	14:58
WIG-CHEMIA	8 039,89	-0,74%	8 097,96	8 109,96	8 038,96	8 099,47	2 052 523	14:58
WIG-ENERG	4 420,30	-0,90%	4 449,47	4 449,47	4 384,52	4 460,51	24 827 683	14:58
WIG-INFO	9 899,75	-0,03%	9 923,86	10 009,00	9 892,24	9 902,58	23 195 150	14:58
WIG-MEDIA	6 917,48	-2,15%	7 099,61	7 170,35	6 876,74	7 069,31	10 886 055	14:58
WIG-NRCHOM	5 486,54	-0,17%	5 513,86	5 527,20	5 467,22	5 496,01	1 504 956	14:58
WIG-PALIWA	9 194,10	-0,90%	9 275,30	9 275,30	9 156,54	9 277,36	78 672 583	14:58
WIG-Poland	112 923,73	-0,74%	112 923,73	112 923,73	112 923,73	113 766,68	993 612 076	11:15
WIG-SPOZYW	2 903,58	-0,38%	2 913,30	2 925,14	2 902,63	2 914,79	352 416	14:58
WIG20lev	599,40	-2,42%	615,12	617,39	597,69	614,24	863 263 019	14:58
WIG20short	2 868,74	1,23%	2 832,48	2 872,69	2 827,24	2 833,96	863 263 019	14:58
GPWB-B1Y3Y	1 268,68	0,03%	1 268,68	1 268,68	1 268,68	1 268,29	-	10:15
GPWB-B1Y4Y	1 272,75	0,03%	1 272,75	1 272,75	1 272,75	1 272,36	-	10:15
GPWB-B1Y5Y	1 277,32	0,02%	1 277,32	1 277,32	1 277,32	1 277,04	-	10:15
GPWB-B3Y5Y	1 288,60	0,01%	1 288,60	1 288,60	1 288,60	1 288,41	-	10:15
GPWB-B5Y	1 283,25	-0,01%	1 283,25	1 283,25	1 283,25	1 283,36	-	10:15
GPWB-BWZ	1 276,24	0,04%	1 276,24	1 276,24	1 276,24	1 275,68	-	10:15
INNOVATOR	1 737,28	-0,50%	1 737,28	1 737,28	1 737,28	1 746,04	142 734 795	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	118 887 336	11:00
mWIG40TR	12 405,86	-0,71%	12 506,68	12 536,14	12 382,45	12 495,13	118 651 655	14:58
mWIG40TRlv	19 520,26	-1,44%	19 839,88	19 933,27	19 446,05	19 805,66	118 651 655	14:58
mWIG40TRsh	2 333,77	0,74%	2 315,08	2 338,11	2 309,62	2 316,66	118 651 655	14:58
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	40 894 305	11:00
sWIG80TR	45 328,40	-0,32%	45 565,80	45 609,95	45 315,92	45 475,08	40 810 074	14:58
WIG140	2 089,63	-1,09%	2 116,62	2 116,62	2 087,90	2 112,60	1 022 724 748	14:58
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	864 451 181	11:00
WIG20TR	6 330,50	-1,20%	6 410,92	6 424,33	6 321,57	6 407,42	863 263 019	14:58
WIG20TRlev	5 512,41	-2,41%	5 654,21	5 677,85	5 496,67	5 648,71	863 263 019	14:58
WIG20TRsht	2 683,96	1,22%	2 650,68	2 687,66	2 645,14	2 651,50	863 263 019	14:58
WIG30TR	8 007,76	-1,23%	8 123,70	8 127,14	8 000,82	8 107,39	925 721 366	14:58
WIG-CEE	2 453,92	-0,21%	2 453,92	2 453,92	2 453,92	2 459,14	375 356	11:15
WIGdiv	2 365,43	-0,57%	2 383,21	2 388,31	2 364,67	2 378,92	144 746 464	14:58
WIGdivplus	2 205,26	-0,80%	2 227,32	2 229,03	2 203,04	2 223,11	360 138 164	14:58
WIG.GAMES	17 563,60	-0,17%	17 614,72	17 662,32	17 527,32	17 594,28	14 766 293	14:58
WIG-GORNIC	4 264,59	-3,87%	4 319,82	4 355,27	4 255,69	4 436,18	145 278 611	14:58
WIG-GRY	21 638,19	-0,79%	21 828,58	21 895,29	21 630,31	21 810,29	17 840 858	14:58
WIGind	17 173,26	-0,71%	17 340,65	17 340,65	17 147,94	17 296,70	17 477 709	14:58
WIG-LEKI	3 430,11	-0,15%	3 444,14	3 447,97	3 412,62	3 435,18	673 346	14:58
WIGmed	19 424,87	-0,76%	19 616,52	19 616,52	19 416,33	19 573,01	25 464 880	14:58
WIG-MOTO	8 433,68	-0,36%	8 495,38	8 495,38	8 401,71	8 463,98	1 934 284	14:58
WIG.MS-BAS	17 227,94	-2,18%	17 449,29	17 457,04	17 172,22	17 611,29	168 288 282	14:58
WIG.MS-ECM	8 859,06	-1,78%	9 076,11	9 113,04	8 849,74	9 019,80	247 447 182	14:58
WIG.MS-FIN	21 243,46	-0,57%	21 375,55	21 535,45	21 175,39	21 365,74	277 536 643	14:58
WIG-ODZIEZ	12 029,22	-1,29%	12 271,83	12 271,83	12 014,85	12 186,23	65 962 095	14:58
WIGtechTR	18 403,64	-0,15%	18 462,83	18 513,49	18 398,53	18 432,00	58 066 518	14:58
WIG-Ukrain	527,15	-1,26%	527,15	527,15	527,15	533,86	283 384	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4900	-0,40%	2,4800	2,4900	2,4500	1 867	4 633	12:36	Reklama
08OCTAVA (08N)	(0,7400)	-	-	-	-	-	-	11:30
11BIT (11B)	188,1000	0,05%	188,4000	188,7000	188,0000	5 949	1 118 811	14:56
3RGAMES (3RG)	0,9120	-4,60%	0,9740	0,9880	0,8800	308 973	287 359	14:54
4MASS (4MS)	4,6100	0,22%	4,6000	4,6400	4,5400	6 704	30 542	14:07
ABPL (ABE)	94,2000	-0,32%	94,1000	95,0000	92,8000	6 646	619 777	14:01
ACAUTOGAZ (ACG)	26,5000	-0,38%	26,5000	27,0000	26,3000	1 375	36 600	14:50
ACTION (ACT)	26,3500	0,57%	26,2000	26,7000	26,0000	4 078	107 450	14:55
ADIUVO (ADV)	0,8480	0,95%	0,8400	0,8500	0,8160	20 061	16 613	14:55
AGORA (AGO)	9,1400	-1,72%	9,2800	9,2800	9,1400	23 469	214 541	13:24
AGROTON (AGT)	4,9600	-3,50%	5,1600	5,1600	4,9000	1 165	5 820	12:43
AIGAMES (ALG)	0,9060	-0,22%	0,8940	0,9080	0,8920	1 146	1 025	14:16
AILLERON (ALL)	19,9600	-2,63%	20,5500	20,5500	19,8000	2 374	47 459	14:43
AIRWAY (AWM)	0,4245	-1,16%	0,4205	0,4360	0,4200	382 498	164 564	14:58
ALIOR (ALR)	101,4500	-0,98%	103,0000	104,1500	101,2000	157 259	16 152 880	14:58
ALLEGRO (ALE)	36,9850	-2,03%	37,7200	38,4400	36,8600	4 155 874	157 076 446	14:58
ALTA (AAT)	2,1000	-1,41%	2,0800	2,1200	2,0800	2 636	5 541	12:47
ALTUSTFI (ALI)	1,8600	0,00%	1,8700	1,8800	1,8600	2 801	5 224	14:18
AMBRA (AMB)	21,2000	0,95%	21,0000	21,3500	21,0000	2 620	55 405	14:11
AMICA (AMC)	58,8000	-0,17%	59,0000	59,0000	58,0000	195	11 436	14:57
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	11:30
AMREST (EAT)	14,4800	-1,09%	14,7600	14,7600	14,3800	64 636	937 850	14:56
ANSWEAR (ANR)	28,2500	0,89%	28,0500	28,6000	28,0000	2 826	80 212	14:51
APATOR (APT)	21,4000	-1,83%	22,0000	22,2500	21,3500	19 174	418 253	14:57
APLISENS (APN)	18,6000	-2,11%	18,6000	18,8000	18,6000	61	1 146	14:48
APSENERGY (APE)	2,9000	-3,33%	3,0000	3,0000	2,9000	4 384	12 813	14:36
ARCHICOM (ARH)	48,7000	-2,99%	49,5000	49,8000	48,7000	1 576	77 975	12:26
ARCTIC (ATC)	11,4000	-0,52%	11,4800	11,5600	11,2600	12 870	146 679	14:30
ARLEN (ARL)	39,2300	1,42%	38,6800	39,4900	38,6800	53 848	2 107 203	14:57
ARTIFEX (ART)	15,4000	0,00%	15,3800	15,4000	15,3000	867	13 341	14:46
ASBIS (ASB)	27,3800	-1,23%	27,7200	27,9800	27,2600	39 016	1 075 010	14:50
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:02
ASSECOBS (ABS)	88,8000	0,91%	88,0000	89,0000	88,0000	439	38 899	13:30
ASSECOPOL (ACP)	204,0000	-0,68%	205,4000	207,6000	203,4000	34 679	7 105 918	14:57
ASSECOSEE (ASE)	76,9000	1,72%	76,5000	77,0000	75,6000	934	71 810	14:58
ASTARTA (AST)	47,7500	-0,52%	48,2000	48,2500	47,7500	1 096	52 677	14:14
ATAL (1AT)	55,4000	0,36%	55,6000	56,2000	54,7000	3 697	204 323	14:58
ATENDE (ATD)	3,2400	0,00%	3,2400	3,2400	3,2000	3 799	12 169	12:24
ATLANTAPL (ATP)	16,9500	3,35%	16,9500	16,9500	16,9500	263	4 458	14:21
ATLANTIS (ATS)	2,0700	-5,05%	2,1700	2,1700	2,0700	1 111	2 403	14:48
ATMGRUPA (ATG)	3,8400	-0,26%	3,8500	3,8500	3,7900	8 803	33 478	14:49
ATREM (ATR)	43,0000	-2,49%	44,4000	44,5000	42,6000	3 974	170 528	14:58
AUTOPARTN (APR)	20,0500	-1,72%	20,4000	20,6000	19,8800	65 712	1 319 968	14:57
BBIDEV (BBD)	5,3500	-2,73%	5,5000	5,5000	5,3500	776	4 201	10:01
BENEFIT (BFT)	3 400,0000	-0,44%	3 435,0000	3 440,0000	3 375,0000	1 784	6 066 300	14:58
BEST (BST)	(26,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,3500	1,90%	5,3500	5,3500	5,2000	4 873	25 923	11:33
BIGCHEESE (BCS)	14,7800	-0,40%	15,0000	15,0000	14,5400	8 743	129 299	14:58
BIOCELTIX (BCX)	105,2000	-1,68%	107,0000	109,0000	105,0000	3 202	339 021	14:47
BIOMAXIMA (BMX)	13,5000	0,00%	13,4000	13,5000	13,4000	1 401	18 825	14:56
BIOMEDLUB (BML)	4,9350	0,30%	4,9200	5,0000	4,9000	82 411	407 413	14:46
BIOPLANET (BIP)	17,1000	2,09%	16,9000	17,2000	16,9000	516	8 790	14:54
BIOTON (BIO)	4,5300	-2,58%	4,6100	4,6500	4,5300	22 966	105 406	13:40
BLOOBER (BLO)	30,7500	4,59%	29,6000	30,8000	29,5500	17 452	525 749	14:58
BNPPPL (BNP)	104,0000	0,00%	105,0000	105,0000	103,5000	6 614	687 918	14:54
BOGDANKA (LWB)	24,0000	-1,23%	24,3000	24,3500	23,9000	16 671	400 288	14:52
BOOMBIT (BBT)	6,9000	0,00%	6,8600	6,9000	6,7600	1 470	9 999	14:50
BORYSZEW (BRS)	6,0600	-1,62%	6,1200	6,1200	6,0200	18 274	110 700	14:57
BOS	10,3400	-1,15%	10,3000	10,4800	10,3000	2 270	23 508	14:43
BOWIM (BOW)	4,4000	1,15%	4,3800	4,4500	4,3800	6 981	30 688	14:44
BRAND24 (B24)	57,0000	-0,70%	57,4000	58,0000	57,0000	140	8 035	12:21
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	561,8000	-0,64%	567,8000	569,4000	561,0000	25 543	14 419 168	14:58
BUMECH (BMC)	11,0000	28,65%	8,6000	11,4400	8,6000	337 344	3 399 113	14:58
CAPITAL (CPA)	0,1950	0,00%	0,1950	0,1950	0,1950	8 500	1 658	14:58
CAPITEA (CAP)	0,4405	-2,97%	0,4480	0,4515	0,4380	82 301	36 367	13:37
CAPTORTX (CTX)	43,4000	-3,56%	43,6000	45,3000	42,6000	6 657	292 298	14:54
CASPAR (CSR)	4,0000	2,04%	4,0000	4,0000	4,0000	2	8	09:00
CAVATINA (CAV)	14,6000	1,74%	14,2000	14,6000	14,2000	140	2 007	11:42
CCC	194,1000	-1,50%	197,8500	198,8500	193,4000	119 077	23 197 739	14:58
Reklama
CCENERGY (CCE)	#0,3180	6,00%	-	-	-	-	-	12:11	Reklama
CDPROJEKT (CDR)	251,9000	-0,94%	254,3000	255,5000	251,5000	48 313	12 224 907	14:58
CDRL (CDL)	10,1000	3,59%	10,1000	10,1000	10,1000	20	202	13:49
CELTIC (CPD)	6,4800	2,86%	6,2000	6,5800	6,2000	11 403	72 455	14:28
CEZ	216,0000	0,47%	215,0000	216,0000	215,0000	41	8 827	12:47
CFI	0,1530	0,66%	0,1530	0,1530	0,1530	1 071	164	14:57
CIGAMES (CIG)	2,8500	-1,04%	2,8900	2,8950	2,8000	158 307	448 330	14:32
CITYSERV (CTS)	5,7000	0,88%	5,7000	5,7000	5,7000	45	257	14:44
CLNPHARMA (CLN)	23,7000	0,64%	23,8000	23,8000	23,4500	2 465	57 970	14:55
CLOUD (CLD)	48,6000	0,41%	48,6000	48,6000	48,0000	243	11 692	14:48
COALENERG (CLE)	2,4900	0,81%	2,4700	2,5200	2,4000	54 821	135 318	14:48
COGNOR (COG)	7,0100	-0,43%	7,0300	7,0600	6,9750	18 035	126 336	14:58
COLUMBUS (CLC)	6,8100	1,79%	6,6600	6,8900	6,6600	24 712	168 416	14:56
COMP (CMP)	260,0000	-1,14%	262,0000	265,0000	257,0000	650	169 028	14:53
COMPERIA (CPL)	4,6000	0,00%	4,6000	4,6000	4,6000	3 497	16 086	14:23
COMPREMUM (CPR)	0,9100	0,44%	0,9060	0,9280	0,9060	11 711	10 729	13:48
CORMAY (CRM)	0,5000	0,00%	0,4960	0,5080	0,4900	27 143	13 488	12:32
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	500,0000	0,00%	500,0000	506,0000	490,0000	1 336	667 687	14:58
CREOTECH (CRI)	292,5000	-2,01%	297,5000	297,5000	291,0000	966	283 408	14:56
CYBERFLKS (CBF)	182,0000	1,11%	180,0000	184,8000	178,2000	20 271	3 677 596	14:51
CYFRPLSAT (CPS)	15,0500	-0,50%	15,1350	15,1900	15,0000	434 212	6 534 849	14:58
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	11:30
DADELO (DAD)	48,1000	-1,43%	48,8000	49,0000	48,1000	3 689	179 267	14:36
DATAWALK (DAT)	108,1000	4,14%	104,7800	110,0000	103,8200	11 097	1 189 735	14:54
DBENERGY (DBE)	11,1500	-3,88%	11,5500	11,5500	11,1000	151	1 690	11:39
DEBICA (DBC)	83,5000	0,00%	83,6000	83,6000	83,0000	367	30 618	14:58
DECORA (DCR)	70,8000	0,57%	70,6000	71,8000	70,2000	846	59 820	14:57
DEKPOL (DEK)	71,8000	2,57%	70,2000	71,8000	69,0000	624	43 718	14:54
DELKO (DEL)	6,7800	0,00%	6,7800	6,8000	6,7800	424	2 878	13:04
DEVELIA (DVL)	8,3100	0,61%	8,2300	8,3700	8,2100	20 361	168 491	14:58
DGA	19,2000	-2,29%	18,9000	19,6500	18,9000	615	11 867	11:34
DIAG (DIA)	181,7500	0,64%	181,6000	185,8500	179,7500	93 992	17 145 159	14:55
DIGITANET (DIG)	84,8000	0,12%	84,7000	84,9000	84,1000	1 533	129 763	14:43
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	49,1300	-2,13%	50,7000	51,2000	49,0900	819 715	40 793 026	14:58
DMGROUP (DMG)	3,7100	0,27%	3,7100	3,7400	3,7100	3 330	12 422	09:07
DOMDEV (DOM)	234,5000	-0,64%	233,0000	236,5000	233,0000	220	51 696	14:45
DRAGOENT (DGE)	21,0000	-4,55%	22,0000	22,0000	21,0000	291	6 212	14:35
ECBSA (ECB)	32,6000	-2,40%	32,6500	33,2500	32,5000	1 299	42 403	14:58
ECHO (ECH)	5,3000	-0,75%	5,3400	5,4600	5,3000	2 238	11 998	13:56
EDINVEST (EDI)	6,7000	-2,90%	6,8800	6,8800	6,6600	2 366	15 872	14:21
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	13:46
ELEKTROTI (ELT)	51,3000	-0,77%	52,0000	52,4000	50,6000	7 029	360 370	14:58
ELKOP (EKP)	2,4300	1,67%	2,3900	2,4700	2,3100	8 539	20 133	13:44
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,8200	2,17%	-	-	-	-	-	14:55
ENEA (ENA)	19,0500	-0,78%	19,2000	19,2200	18,9000	69 860	1 331 549	14:58
ENELMED (ENE)	19,9000	2,05%	20,0000	20,0000	19,9000	49	975	11:15
ENERGA (ENG)	12,6800	-0,31%	12,6200	12,7200	12,6200	8 990	113 933	14:57
ENERGOINS (ENI)	2,2400	-0,44%	2,2400	2,3300	2,2400	7 826	17 900	14:41
ENTER (ENT)	55,3000	1,65%	54,1000	55,3000	54,1000	9 123	499 313	14:47
EQUNICO (EQU)	0,7760	2,11%	0,7320	0,7760	0,7320	13 051	9 908	13:11
ERBUD (ERB)	33,9500	0,44%	33,8000	34,0000	33,6000	1 211	40 917	14:37
ERG	(48,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	38,0000	-1,81%	38,6000	38,8000	37,5000	2 746	104 921	14:24
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,4100	2,56%	4,5400	4,7400	4,4100	242 843	1 115 538	14:53
EUROCASH (EUR)	8,0800	-2,42%	8,2500	8,2850	8,0400	148 844	1 207 184	14:57
EUROHOLD (EHG)	(2,8200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,6000	0,00%	23,7000	23,9000	23,6000	882	20 930	14:36
FABRITY (FAB)	28,4000	0,00%	28,4000	28,4000	28,4000	375	10 650	12:56
FASING (FSG)	12,1000	0,00%	12,1000	12,1000	12,1000	87	1 053	13:41
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,6500	1,20%	12,6500	12,6500	12,6500	2	25	09:00
FERRO (FRO)	34,6000	0,29%	34,5000	35,0000	34,0000	54 680	1 879 594	14:58
FMG	119,5000	-0,83%	118,5000	120,0000	115,5000	57	6 783	11:11
FON	#0,7500	0,00%	-	-	-	-	-	14:55
FORTE SA (FTE)	28,0000	1,45%	28,2000	28,5000	27,8000	639	18 037	14:14
Reklama
GAMEOPS (GOP)	14,8000	2,07%	14,7200	15,1000	14,6200	3 261	47 986	14:43	Reklama
GAMFACTOR (GIF)	6,7600	-1,46%	6,7000	6,8800	6,6800	6 056	40 831	14:16
GENOMTEC (GMT)	6,8400	0,88%	6,8500	6,9000	6,7800	668	4 573	14:45
GETIN (GTN)	0,5400	-0,18%	0,5480	0,5500	0,5340	415 245	225 095	14:54
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(24,7000)	-	-	-	-	-	-	09:00
GPW	53,2500	-1,02%	53,8000	54,1000	53,1500	45 369	2 427 293	14:58
GREENX (GRX)	1,8410	-2,07%	1,8800	1,8800	1,8320	206 392	381 575	14:55
GRENEVIA (GEA)	2,6550	-0,93%	2,6600	2,6950	2,6550	4 058	10 804	14:53
GRODNO (GRN)	11,5500	-0,86%	11,6500	11,8500	11,3000	14 681	170 274	14:51
GRUPAAZOTY (ATT)	18,7700	-1,21%	19,0000	19,0600	18,7700	103 725	1 956 629	14:55
GRUPRACUJ (GPP)	64,2000	-0,77%	65,5000	65,5000	63,8000	1 737	111 672	14:34
GTC	4,2500	0,00%	4,2400	4,2500	4,2300	600	2 539	14:22
HANDLOWY (BHW)	109,8000	0,00%	110,0000	110,4000	108,6000	22 809	2 491 627	14:57
HARPER (HRP)	6,1400	0,66%	6,1400	6,1600	6,1400	330	2 027	12:15
HELIO (HEL)	26,3000	0,00%	26,9000	27,0000	26,3000	37	993	10:41
HERKULES (HRS)	1,3150	-0,38%	1,3250	1,3250	1,2700	20 690	27 026	14:44
HUUUGE-S144 (HUGE)	19,3800	1,25%	19,1000	19,4400	19,0400	9 398	180 731	14:52
HYDROTOR (HDR)	20,8000	2,46%	20,2000	20,8000	20,0000	278	5 671	12:09
IALBGR (IAG)	0,2750	0,00%	0,2750	0,2750	0,2750	2 500	688	11:30
IBSM (IBS)	69,8000	-3,32%	72,2000	72,2000	69,8000	53	3 738	14:31
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	1 816	999	10:33
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:38
IFIRMA (IFI)	29,5000	3,69%	28,4500	29,5000	28,2000	1 004	29 268	14:52
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	25,9000	-3,00%	27,0000	27,0000	25,8000	1 609	42 524	13:20
IMMOBILE (GKI)	3,4700	-1,70%	3,4800	3,4800	3,3500	361	1 252	13:13
IMPERIO (IMP)	1,3500	3,05%	1,3100	1,3500	1,3100	9 033	11 837	10:25
IMS	3,5300	0,28%	3,4500	3,5300	3,4000	7 265	25 223	14:51
INC	1,9400	-0,51%	1,9800	1,9900	1,9400	7 573	14 899	13:37
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	333,0000	-0,89%	336,0000	338,5000	328,0000	10 262	3 413 268	14:58
INPRO (INP)	7,1000	-0,70%	7,0500	7,1000	6,9500	1 909	13 438	14:24
INSTALKRK (INK)	40,8000	-0,24%	41,0000	41,0000	40,7000	926	37 870	13:39
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	-1,79%	2,3200	2,3200	2,1600	1 546	3 439	14:57
INTERCARS (CAR)	566,0000	0,00%	567,0000	567,0000	564,0000	994	562 812	14:13
INTERSPPL (IPO)	0,6000	7,53%	0,5500	0,6360	0,4700	2 367 517	1 293 605	14:56
INTROL (INL)	7,3800	-1,34%	7,4800	7,5400	7,3800	1 569	11 723	14:56
IPOPEMA (IPE)	2,9300	0,00%	2,9700	2,9900	2,9300	986	2 899	12:26
IZOBLOK (IZB)	#27,0000	0,00%	-	-	-	-	-	12:49
IZOLACJA (IZO)	3,6700	-4,68%	3,7500	3,7500	3,6600	8 406	31 134	11:54
IZOSTAL (IZS)	2,8600	-1,04%	2,9200	2,9200	2,8400	42 030	120 113	14:48
JRH	4,9300	0,82%	4,9000	4,9400	4,9000	561	2 759	12:07
JSW	23,5700	-4,57%	24,7000	24,7000	23,4300	523 385	12 522 142	14:58
JWWINVEST (JWW)	3,0200	-1,63%	3,0200	3,0200	2,9700	3 450	10 288	12:02
KCI	0,9100	0,89%	0,9000	0,9180	0,9000	9 770	8 940	13:28
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	18,9000	2,16%	18,5000	19,0200	18,2000	33 565	625 847	14:46
KETY (KTY)	872,5000	-3,11%	902,5000	908,0000	870,0000	8 852	7 788 004	14:58
KGHM (KGH)	128,1000	-3,94%	130,6000	130,9500	127,4000	1 024 065	131 916 359	14:58
KGL	13,9000	-0,71%	14,1000	14,1000	13,5000	1 609	21 880	13:54
KINOPOL (KPL)	17,9500	0,56%	18,0000	18,0000	17,8000	2 548	45 578	13:56
KOGENERA (KGN)	61,5000	0,00%	61,7000	62,5000	61,5000	1 948	120 273	14:37
KOMPAP (KMP)	26,2000	-4,38%	26,2000	26,8000	26,2000	255	6 701	11:11
KOMPUTRON (KOM)	5,5200	-1,08%	5,5000	5,6400	5,4000	9 392	51 335	14:53
KPPD (KPD)	(30,6000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9200	0,00%	0,9200	0,9200	0,9200	600	552	14:27
KRKA (KRK)	846,0000	-0,47%	848,0000	848,0000	846,0000	50	42 318	14:09
KRUK (KRU)	414,8000	-0,36%	416,4000	417,0000	411,2000	14 700	6 089 490	14:58
KRVITAMIN (KVT)	9,9000	-0,80%	9,9800	9,9800	9,9000	2 250	22 291	12:34
KSGAGRO (KSG)	2,8100	-4,10%	2,9300	2,9300	2,8100	11 195	32 052	14:35
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:33
LARQ (LRQ)	1,6450	0,00%	1,6450	1,6450	1,6450	1	2	09:00
LENA (LEN)	2,8000	0,00%	2,8300	2,8300	2,8000	1 176	3 300	11:06
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	2 510	19 501	14:26
LESS (LES)	0,2610	8,75%	0,2580	0,3000	0,2500	1 335 984	377 068	14:57
LIBET (LBT)	1,5350	3,72%	1,4800	1,5600	1,4800	24 130	36 953	14:12
LOKUM (LKD)	22,3000	0,00%	21,7000	22,3000	21,7000	1 070	23 751	12:26
LPP	16 670,0000	-1,21%	16 910,0000	17 025,0000	16 645,0000	2 237	37 696 290	14:58
Reklama
LSISOFT (LSI)	27,0000	3,05%	26,0000	27,8000	26,0000	9 997	267 192	14:20	Reklama
LUBAWA (LBW)	8,9700	-0,17%	8,9900	9,0450	8,8600	108 475	970 567	14:48
MABION (MAB)	9,6900	0,10%	9,6000	9,7000	9,6000	4 576	44 197	14:55
MAKARONPL (MAK)	19,0200	-0,42%	19,2600	19,3200	18,8200	5 010	95 378	14:40
MANGATA (MGT)	65,0000	-1,22%	65,8000	65,8000	65,0000	29	1 887	13:34
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,6800	0,00%	7,6800	7,8000	7,5800	3 323	25 586	13:24
MAXCOM (MXC)	6,3000	1,61%	6,2000	6,3800	6,1400	3 142	19 322	10:45
MBANK (MBK)	866,2000	-2,28%	886,4000	892,0000	854,6000	14 949	12 953 798	14:58
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,4000	0,00%	30,5000	30,7000	30,3000	3 263	99 385	14:55
MDIENERGIA (MDI)	1,1000	0,00%	1,1000	1,1000	1,1000	86	95	11:27
MEDICALG (MDG)	33,2000	-5,14%	34,6000	34,9500	32,7000	25 216	856 383	14:56
MEDINICE (ICE)	7,8000	-0,89%	7,8900	7,8900	7,7400	3 174	24 789	14:34
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	32	202	11:30
MENNICA (MNC)	30,4000	-1,62%	30,4000	30,9000	30,4000	934	28 623	13:44
MERCATOR (MRC)	47,2000	-0,94%	47,6500	47,6500	47,0000	1 740	81 982	14:43
MERCOR (MCR)	25,5000	-2,67%	26,0000	26,0000	25,0000	1 787	45 296	12:58
MEXPOLSKA (MEX)	3,6700	-0,27%	3,6800	3,6800	3,6500	180	661	13:20
MFO	31,5000	-1,87%	32,1000	33,2000	31,5000	4 366	139 150	14:42
MILKILAND (MLK)	1,9600	-1,01%	1,9800	1,9800	1,9150	7 782	14 994	14:35
MILLENNIUM (MIL)	14,6500	-2,27%	14,9700	14,9700	14,4700	360 967	5 301 866	14:57
MIRACULUM (MIR)	0,8420	-1,41%	0,8540	0,8540	0,8420	254	216	10:35
MIRBUD (MRB)	13,8400	-1,84%	14,0200	14,1500	13,8100	45 841	639 031	14:58
MLPGROUP (MLG)	80,2000	0,00%	80,2000	80,2000	77,0000	176	13 617	14:00
MLSYSTEM (MLS)	16,2200	0,12%	16,0400	16,3200	16,0000	6 120	98 633	14:41
MOBRUK (MBR)	284,0000	-1,05%	287,0000	288,0000	282,0000	4 908	1 393 815	14:57
MOJ	(1,3700)	-	-	-	-	-	-	09:00
MOL	32,4600	-0,25%	32,0000	32,5000	32,0000	263	8 472	12:50
MOLECURE (MOC)	8,2500	-6,14%	8,8000	8,8000	8,2500	68 256	580 057	14:58
MONNARI (MON)	5,0800	0,00%	5,0200	5,0800	5,0200	2 079	10 520	12:59
MOSTALPLC (MSP)	15,2500	0,00%	15,3000	15,3000	15,2500	4	61	13:42
MOSTALWAR (MSW)	7,6000	-2,81%	7,7400	7,8800	7,5400	8 137	62 673	14:48
MOSTALZAB (MSZ)	6,2200	-0,48%	6,2700	6,2700	6,2000	16 144	100 643	14:19
MOVIEGAME (MOV)	13,1400	-4,23%	13,5000	13,7000	13,1400	2 412	32 106	14:54
MURAPOL (MUR)	40,0000	0,50%	39,8000	40,2000	39,7500	18 233	729 236	14:55
MUZA (MZA)	13,1000	0,00%	13,0000	13,1000	13,0000	585	7 618	11:36
MWTRADE (MWT)	3,4800	0,00%	3,4800	3,4800	3,4800	2	7	09:00
NANOGROUP (NNG)	2,6000	3,79%	2,5600	2,6450	2,5500	31 447	81 794	14:42
NEUCA (NEU)	666,0000	0,00%	669,0000	669,0000	663,0000	287	191 092	14:51
NEWAG (NWG)	72,5000	-0,96%	73,7000	73,7000	72,2000	1 596	116 190	14:47
NEXITY (NXG)	(2,4600)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	100,0000	0,20%	99,8000	101,0000	99,4000	989	98 690	14:07
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3020	-1,36%	1,3120	1,3200	1,3000	15 162	19 832	14:47
NOVITA (NVT)	99,0000	0,00%	99,0000	99,0000	99,0000	6	594	09:37
NTCAPITAL (NTC)	0,6300	-1,25%	0,6400	0,6400	0,6260	12 161	7 661	11:45
NTTSYSTEM (NTT)	10,8500	-1,36%	11,1500	11,1500	10,8000	2 344	25 587	12:22
ODLEWNIE (ODL)	8,9600	-0,88%	9,0400	9,0400	8,9000	539	4 850	14:57
ONDE (OND)	10,1000	0,00%	10,1000	10,1200	9,9600	18 562	186 896	14:26
ONESANO (ONO)	0,8740	-2,67%	0,8880	0,9000	0,8740	18 812	16 806	14:50
OPONEO.PL (OPN)	92,0000	0,00%	92,0000	92,0000	91,4000	2 238	205 890	13:58
OPTEAM (OPM)	(3,8400)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	8,8000	-1,23%	8,9040	8,9400	8,7580	329 573	2 900 554	14:58
ORCOGROUP (OPG)	4,3200	-2,26%	4,3200	4,3200	4,3200	130	562	09:51
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	100	3 780	13:31
OTLOG (OTS)	14,4400	-0,14%	14,3000	14,7000	14,1400	1 337	19 133	14:49
OTMUCHOW (OTM)	5,0800	0,40%	5,0800	5,0800	5,0800	5	25	09:16
PAMAPOL (PMP)	2,5000	0,81%	2,4800	2,5200	2,4700	1 470	3 664	11:24
PANOVA (NVA)	15,9500	-0,31%	15,8000	15,9500	15,7000	933	14 685	14:24
PASSUS (PAS)	66,0000	3,13%	65,0000	66,0000	64,8000	4 882	318 497	14:23
PATENTUS (PAT)	3,7000	1,93%	3,5100	3,7200	3,5100	8 724	31 686	14:43
PBG	#0,0200	11,11%	-	-	-	-	-	13:41
PBSFINANSE (PBF)	0,4880	9,91%	0,4880	0,4880	0,4880	600	293	11:54
PCCEXOL (PCX)	2,5100	-1,95%	2,5500	2,5700	2,5100	6 927	17 526	13:47
PCCROKITA (PCR)	69,9000	0,72%	69,4000	69,9000	69,1000	998	69 434	14:45
PCFGROUP (PCF)	5,2100	-4,93%	5,4300	5,6700	5,1500	96 152	517 474	14:58
PEKABEX (PBX)	17,4000	0,00%	17,3500	17,4000	17,2000	206	3 565	14:11
PEKAO (PEO)	203,9000	-0,29%	204,4000	207,6000	203,1000	599 460	123 240 628	14:58
PEPCO (PCO)	23,4100	0,56%	23,2600	23,8700	23,2600	1 679 826	39 699 121	14:58
Reklama
PEPEES (PPS)	0,9250	-3,14%	0,9600	0,9600	0,9200	20 929	19 437	13:08	Reklama
PGE	12,0900	-0,66%	12,1500	12,1700	11,9800	1 426 327	17 188 724	14:58
PGFGROUP (PGV)	0,4950	1,43%	0,4970	0,5380	0,4900	86 215	43 434	14:38
PHARMENA (PHR)	3,5200	0,00%	3,5600	3,5600	3,4500	736	2 554	14:31
PHN	9,9200	-0,60%	10,0000	10,0000	9,9200	224	2 222	12:46
PHOTON (PEN)	3,0400	-1,62%	3,0900	3,1300	3,0000	9 446	28 623	14:58
PKNORLEN (PKN)	83,9600	-0,90%	84,7200	85,0200	83,5900	937 925	78 760 711	14:58
PKOBP (PKO)	82,2200	-0,68%	82,7800	83,5400	82,0600	1 223 492	100 888 075	14:58
PKPCARGO (PKP)	15,4000	-1,22%	15,6000	15,7100	15,3200	52 581	812 432	14:45
PLAYWAY (PLW)	276,5000	-0,54%	281,5000	282,0000	274,5000	2 209	612 300	14:51
PLAZACNTR (PLZ)	2,8300	1,43%	2,7800	2,8400	2,7150	18 046	50 525	13:41
PMPG (PGM)	2,2900	-0,43%	2,3200	2,3200	2,2100	3 058	6 765	11:24
POLENERGIA (PEP)	60,0000	-1,64%	59,6000	60,8000	59,6000	1 400	84 016	14:32
POLICE (PCE)	9,0400	0,00%	9,0400	9,0400	8,9200	586	5 265	13:56
POLIMEXMS (PXM)	4,6650	-1,27%	4,7100	4,7250	4,5900	137 259	637 374	14:53
POLTREG (PTG)	34,0000	4,62%	32,8000	36,0000	32,8000	7 005	243 236	14:55
POLWAX (PWX)	1,5500	-1,90%	1,5700	1,5900	1,5500	13 589	21 196	14:49
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,3000	-4,29%	23,3000	23,3000	22,3000	603	13 477	11:48
PROJPRZEM (PJP)	16,7000	0,00%	16,7000	16,7000	16,7000	37	618	14:12
PROTEKTOR (PRT)	1,1800	0,00%	1,1800	1,1800	1,1800	10 693	12 618	14:51
PTWP (PTW)	106,0000	0,00%	107,0000	107,0000	105,0000	154	16 279	13:44
PULAWY (ZAP)	50,0000	0,00%	50,0000	51,0000	50,0000	493	24 751	14:42
PURE (PUR)	6,4400	-19,30%	7,9500	8,0050	6,4400	304 608	2 164 372	14:58
PZU	63,0200	-0,76%	63,6000	63,6400	62,6400	322 753	20 367 563	14:58
QNATECHNO (QNA)	28,2000	1,81%	28,1000	28,2000	27,5000	962	26 778	14:48
QUANTUM (QNT)	27,4000	-2,14%	27,4000	27,4000	27,4000	60	1 644	11:30
QUERCUS (QRS)	10,9500	-3,10%	11,4500	11,4500	10,5000	30 516	329 415	14:55
RAEN (RAE)	0,3230	-4,44%	0,3300	0,3340	0,3230	80 550	26 289	14:42
RAFAMET (RAF)	65,0000	-5,11%	67,5000	67,5000	64,0000	1 080	71 196	14:57
RAINBOW (RBW)	130,5000	0,38%	130,8000	132,8000	129,2000	36 128	4 734 603	14:58
RANKPROGR (RNK)	4,8450	0,10%	4,8400	4,8450	4,7850	1 148	5 543	12:38
RAWLPLUG (RWL)	16,5000	1,23%	16,3000	16,5500	16,3000	220	3 599	09:52
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0690	-1,43%	-	-	-	-	-	08:30
REINO (RNC)	1,0000	0,50%	0,9950	1,0000	0,9950	859	859	09:20
RELPOL (RLP)	5,1200	-0,39%	5,1400	5,1600	5,1200	1 176	6 022	11:22
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	12,8500	35	451	12:27
RENDER (RND)	79,8000	1,01%	80,0000	80,4000	79,0000	423	33 837	14:46
ROPCZYCE (RPC)	27,1000	-0,73%	27,3000	27,5000	27,1000	1 735	47 181	14:23
RYVU (RVU)	30,4000	-1,62%	30,9000	31,1000	30,2000	15 177	465 185	14:53
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,3000	0,00%	23,5000	23,5000	23,3000	638	14 904	13:44
SANPL (SPL)	545,6000	-1,16%	550,0000	554,2000	543,0000	22 137	12 122 621	14:58
SANTANDER (SAN)	32,7200	0,09%	35,0000	35,0000	32,7200	284	9 600	14:39
SANWIL (SNW)	1,3750	-1,79%	1,4000	1,4500	1,3750	20 672	29 207	14:49
SCPFL (SCP)	157,0000	0,13%	156,8000	157,2000	155,0000	165	25 742	13:48
SECOGROUP (SWG)	27,0000	-3,57%	27,4000	27,4000	27,0000	456	12 326	13:33
SEKO (SEK)	8,4600	0,00%	8,4600	8,4600	8,4200	1 668	14 109	14:46
SELENAFM (SEL)	35,4000	0,85%	35,4000	35,5000	35,4000	23	815	14:43
SELVITA (SLV)	33,3000	-4,58%	34,9000	35,4000	33,3000	44 275	1 495 340	14:58
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4680	-2,30%	0,4730	0,4740	0,4680	19 333	9 077	14:44
SHOPER (SHO)	49,0000	1,45%	48,9000	49,4000	48,5000	7 442	364 812	14:50
SILVAIR-REGS (SVRS)	5,6000	1,82%	5,4500	5,6500	5,4500	11 819	65 908	14:47
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7080	-0,70%	1,7100	1,7100	1,7060	1 207	2 060	10:53
SKARBIEC (SKH)	27,3000	-1,09%	27,6000	27,8000	27,0000	662	18 140	14:42
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,0000	0,75%	80,4000	81,0000	80,2000	370	29 803	14:50
SOHODEV (SHD)	#0,4000	5,26%	-	-	-	-	-	14:09
SONEL (SON)	17,8500	2,59%	17,9000	17,9000	17,5000	470	8 367	14:57
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	616,0000	0,65%	616,0000	620,0000	606,0000	143	87 452	11:13
STALEXP (STX)	3,1350	0,16%	3,1250	3,1500	3,1150	27 866	87 234	14:46
STALPROD (STP)	254,0000	0,40%	253,0000	254,0000	251,0000	160	40 478	13:46
STALPROFI (STF)	8,5000	0,00%	8,5000	8,5200	8,4400	4 701	39 860	14:00
STAPORKOW (ZUK)	3,0600	0,00%	3,0600	3,0600	3,0600	180	551	12:22
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	11:30	Reklama
SUNEX (SNX)	7,4900	1,08%	7,4100	7,5400	7,3000	8 207	61 268	14:55
SYGNITY (SGN)	117,5000	-0,42%	118,0000	118,0000	116,0000	1 028	120 802	14:57
SYNEKTIK (SNT)	213,2000	-0,47%	214,2000	216,6000	211,8000	12 556	2 692 684	14:57
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	39	811	09:08
TARCZYNSKI (TAR)	119,0000	0,00%	119,0000	119,0000	118,0000	86	10 231	13:20
TATRY (TMR)	95,0000	3,26%	94,5000	95,0000	94,5000	14	1 329	14:37
TAURONPE (TPE)	8,3100	-1,59%	8,4000	8,4420	8,2200	662 313	5 519 928	14:58
TBULL (TBL)	#3,8000	-8,65%	-	-	-	-	-	12:01
TENDERHUT (THG)	(6,2200)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	1,41%	0,7150	0,7200	0,7150	1 486	1 069	11:54
TESGAS (TSG)	2,2600	0,44%	2,2600	2,2600	2,2600	2 991	6 760	13:58
TEXT (TXT)	59,9000	-0,17%	60,4500	61,9500	59,6500	53 357	3 240 520	14:57
TORPOL (TOR)	39,1500	-1,39%	39,7000	39,9500	39,1500	2 640	103 876	13:44
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	13:37
TOYA (TOA)	10,2600	-1,91%	10,5000	10,5000	10,2000	54 742	564 467	14:52
TRAKCJA (TRK)	2,3350	-0,43%	2,3600	2,3600	2,2900	85 664	199 564	14:31
TRANSPOL (TRN)	4,0400	0,50%	4,0400	4,0400	4,0400	140	566	09:24
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	81,5000	0,74%	81,0000	81,6000	80,4000	10 000	810 896	14:57
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,9500	1,70%	12,1500	12,4500	11,8000	12 946	155 808	14:39
UNFOLD (UNF)	1,1500	4,55%	1,1000	1,1500	1,1000	2 001	2 287	13:21
UNIBEP (UNI)	10,9500	-2,23%	11,2000	11,2000	10,9500	1 865	20 734	14:50
UNICREDIT (UCG)	274,9000	0,99%	277,9500	277,9500	274,9000	62	17 131	13:49
UNIMA (U2K)	8,7600	-1,13%	8,5000	8,7800	8,5000	152	1 327	14:16
UNIMOT (UNT)	152,0000	-0,52%	152,6000	152,6000	150,2000	367	55 779	14:46
URTESTE (URT)	52,0000	-0,76%	52,4000	52,4000	51,0000	209	10 739	14:10
VERCOM (VRC)	128,0000	0,79%	127,0000	129,0000	127,0000	77 133	9 888 391	14:32
VIGOPHOTN (VGO)	447,0000	-0,67%	448,0000	450,0000	446,0000	1 161	519 888	14:52
VINDEXUS (VIN)	11,8000	1,72%	11,7000	11,8000	11,6000	873	10 242	11:30
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	11:30
VIVID (VVD)	0,5420	-2,52%	0,5540	0,5540	0,5420	541	299	11:32
VOTUM (VOT)	45,4500	-0,55%	45,6500	45,7000	45,2000	1 475	67 104	14:53
VOXEL (VOX)	179,0000	-0,44%	179,8000	179,8000	176,8000	486	86 662	14:40
VRG	4,2100	-1,64%	4,2900	4,3900	4,2100	90 558	387 558	14:01
WARIMPEX (WXF)	2,6000	-0,38%	2,6000	2,6400	2,5900	6 085	15 884	14:28
WASKO (WAS)	1,7950	-0,83%	1,7950	1,7950	1,7950	10	18	10:01
WAWEL (WWL)	650,0000	0,00%	650,0000	650,0000	650,0000	1	650	13:50
WIELTON (WLT)	6,5200	-1,81%	6,7000	6,7000	6,5100	135 220	894 494	14:55
WIKANA (WIK)	7,2000	0,00%	6,9500	7,2000	6,9500	137	953	10:07
WIRTUALNA (WPL)	73,7000	-3,03%	76,9000	78,0000	73,2000	140 319	10 381 782	14:57
WITTCHEN (WTN)	18,3000	0,88%	18,2000	18,4800	18,0000	13 832	252 083	14:46
XPLUS (XPL)	3,6900	0,00%	3,6900	3,6900	3,6700	375	1 382	14:45
XTPL (XTP)	82,9000	-1,31%	84,0000	84,7000	82,6000	192	16 143	13:46
XTRADEBDM (XTB)	75,5000	0,67%	75,0400	76,1800	74,8200	227 144	17 136 420	14:58
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:55
ZABKA (ZAB)	20,9400	-1,13%	21,1900	21,2700	20,9300	426 058	8 975 078	14:58
ZAMET (ZMT)	0,8280	0,24%	0,8380	0,8380	0,8100	14 529	12 023	14:58
ZEPAK (ZEP)	23,2500	-0,21%	23,3000	23,5000	23,2000	5 955	139 174	14:39
ZREMB (ZRE)	7,2100	-0,55%	7,3000	7,3000	7,1600	17 289	125 802	14:55
ZUE	9,8400	-1,20%	9,9600	9,9600	9,8400	1 776	17 587	11:05

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.