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	107 935,64	1,08%	106 965,65	108 107,27	106 609,94	106 778,89	1 308 872 311	16:14
WIG20	2 955,45	1,68%	2 905,65	2 957,81	2 903,89	2 906,60	1 172 928 969	16:29
WIG30	3 809,45	1,58%	3 759,99	3 812,81	3 746,48	3 750,33	1 257 354 293	16:29
mWIG40	8 019,80	0,24%	8 000,93	8 044,82	7 964,10	8 000,92	146 801 819	16:14
sWIG80	29 315,55	-0,28%	29 378,64	29 447,01	29 288,66	29 398,12	48 078 705	16:14
WIG-BANKI	17 777,63	1,75%	17 468,19	17 777,63	17 365,68	17 471,06	385 442 051	16:14
WIG-BUDOW	8 366,07	-1,64%	8 497,44	8 625,78	8 330,49	8 505,32	103 219 746	16:14
WIG-CHEMIA	8 035,02	-0,44%	8 108,33	8 129,01	8 031,47	8 070,93	4 813 478	16:14
WIG-ENERG	4 419,09	-0,29%	4 428,43	4 466,35	4 401,25	4 431,95	37 798 126	16:14
WIG-INFO	9 914,33	0,71%	9 820,52	9 957,99	9 764,40	9 844,83	18 752 450	16:14
WIG-MEDIA	7 113,77	0,93%	7 070,91	7 197,13	7 070,91	7 048,41	1 533 205	16:14
WIG-NRCHOM	5 518,95	-1,92%	5 643,80	5 643,80	5 510,04	5 627,10	2 447 397	16:14
WIG-PALIWA	9 330,75	1,75%	9 171,65	9 411,54	9 171,65	9 170,58	155 084 687	16:14
WIG-Poland	112 703,44	1,03%	112 440,08	112 703,44	112 440,08	111 557,25	1 289 507 783	15:15
WIG-SPOZYW	2 900,52	-1,28%	2 935,82	2 948,30	2 878,30	2 938,09	968 860	16:14
WIG20lev	602,02	3,11%	583,38	602,39	582,68	583,85	1 103 383 861	16:14
WIG20short	2 862,42	-1,54%	2 908,81	2 910,57	2 861,48	2 907,05	1 103 383 861	16:14
GPWB-B1Y3Y	1 269,40	0,05%	1 269,40	1 269,40	1 269,40	1 268,81	-	10:15
GPWB-B1Y4Y	1 273,85	0,06%	1 273,85	1 273,85	1 273,85	1 273,04	-	10:15
GPWB-B1Y5Y	1 278,62	0,08%	1 278,62	1 278,62	1 278,62	1 277,56	-	10:15
GPWB-B3Y5Y	1 290,37	0,11%	1 290,37	1 290,37	1 290,37	1 288,94	-	10:15
GPWB-B5Y	1 285,04	0,14%	1 285,04	1 285,04	1 285,04	1 283,23	-	10:15
GPWB-BWZ	1 274,72	0,03%	1 274,72	1 274,72	1 274,72	1 274,31	-	10:15
INNOVATOR	1 755,03	0,07%	1 755,03	1 755,03	1 755,03	1 753,80	342 861 206	11:15
mWIG40dvp	213,92	1,28%	213,92	213,92	213,92	211,22	147 668 445	11:00
mWIG40TR	12 448,66	0,27%	12 417,99	12 487,49	12 362,20	12 415,15	146 801 819	16:14
mWIG40TRlv	19 661,38	0,53%	19 564,75	19 783,72	19 388,97	19 558,25	146 801 819	16:14
mWIG40TRsh	2 324,79	-0,24%	2 330,55	2 341,02	2 317,50	2 330,49	146 801 819	16:14
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	48 142 205	11:00
sWIG80TR	45 417,53	-0,28%	45 515,27	45 621,20	45 375,88	45 545,46	48 078 705	16:14
WIG140	2 093,61	1,10%	2 074,65	2 097,05	2 067,57	2 070,78	1 298 264 385	16:14
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 113 682 072	11:00
WIG20TR	6 342,63	1,56%	6 242,98	6 344,64	6 239,20	6 245,03	1 103 383 861	16:14
WIG20TRlev	5 536,25	3,11%	5 364,91	5 539,71	5 358,41	5 369,11	1 103 383 861	16:14
WIG20TRsht	2 678,19	-1,54%	2 721,60	2 723,24	2 677,32	2 720,02	1 103 383 861	16:14
WIG30TR	8 022,64	1,39%	7 932,76	8 031,21	7 904,26	7 912,39	1 185 422 583	16:14
WIG-CEE	2 458,13	-0,53%	2 468,13	2 468,13	2 458,13	2 471,11	997 879	15:15
WIGdiv	2 370,08	-0,08%	2 374,83	2 388,81	2 364,54	2 372,01	298 847 589	16:14
WIGdivplus	2 199,32	0,82%	2 185,35	2 205,98	2 176,15	2 181,34	637 253 625	16:14
WIG.GAMES	17 552,81	0,37%	17 540,39	17 614,22	17 516,68	17 487,45	31 652 584	16:14
WIG-GORNIC	4 417,00	0,31%	4 404,33	4 452,26	4 390,82	4 403,50	70 930 560	16:14
WIG-GRY	21 676,20	0,77%	21 730,77	21 887,28	21 619,28	21 510,80	39 423 840	16:14
WIGind	17 111,91	-0,28%	17 198,23	17 210,37	17 086,34	17 160,38	18 553 192	16:14
WIG-LEKI	3 447,45	0,97%	3 417,39	3 473,97	3 409,81	3 414,22	2 036 096	16:14
WIGmed	19 506,17	0,25%	19 451,34	19 583,04	19 399,73	19 457,24	24 416 651	16:14
WIG-MOTO	8 426,97	-0,88%	8 483,30	8 531,46	8 420,26	8 502,12	6 918 619	16:14
WIG.MS-BAS	17 494,25	0,05%	17 493,28	17 637,86	17 380,99	17 485,47	105 631 671	16:14
WIG.MS-ECM	8 935,89	1,91%	8 807,57	8 959,24	8 807,57	8 768,57	181 722 126	16:14
WIG.MS-FIN	21 126,94	2,05%	20 666,28	21 126,94	20 609,31	20 703,08	425 217 048	16:14
WIG-ODZIEZ	11 879,77	0,97%	11 755,28	11 907,00	11 715,52	11 765,34	100 903 199	16:14
WIGtechTR	18 325,59	0,30%	18 258,25	18 404,07	18 209,27	18 270,34	79 899 691	16:14
WIG-Ukrain	525,00	-0,62%	535,22	535,22	525,00	528,28	874 799	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4300	-0,41%	2,4200	2,4600	2,4200	6 149	14 956	16:08	Reklama
08OCTAVA (08N)	0,7400	0,00%	0,7400	0,7400	0,7400	1	1	15:30
11BIT (11B)	188,3000	0,16%	189,6000	189,6000	186,1000	4 312	809 407	16:14
3RGAMES (3RG)	1,0350	3,50%	1,0300	1,1300	0,9920	1 375 591	1 462 661	16:12
4MASS (4MS)	4,5950	-0,97%	4,6400	4,6850	4,5800	9 370	43 183	15:50
ABPL (ABE)	95,1000	-0,21%	94,6000	96,2000	94,6000	467	44 522	16:05
ACAUTOGAZ (ACG)	27,1000	-0,73%	27,3000	27,3000	27,1000	268	7 303	15:30
ACTION (ACT)	26,1500	0,58%	25,7000	26,3500	25,6500	8 758	227 043	16:07
ADIUVO (ADV)	0,8300	-2,12%	0,8480	0,8480	0,8120	19 669	16 111	16:04
AGORA (AGO)	9,3000	-0,85%	9,3600	9,4800	9,3000	7 858	73 609	16:03
AGROTON (AGT)	4,9700	-2,55%	4,8700	5,1600	4,8700	2 631	13 256	14:11
AIGAMES (ALG)	0,9080	-0,22%	0,8880	0,9080	0,8860	1 127	1 006	15:50
AILLERON (ALL)	20,0000	0,50%	19,9000	20,0000	19,9000	8 394	167 130	16:03
AIRWAY (AWM)	0,4200	0,00%	0,4180	0,4370	0,4120	655 431	278 107	16:14
ALIOR (ALR)	103,6000	2,78%	100,4000	103,6500	99,9000	393 745	40 369 985	16:14
ALLEGRO (ALE)	36,8850	1,56%	36,5650	37,0650	35,8450	2 235 163	81 748 227	16:14
ALTA (AAT)	2,1400	-1,38%	2,1100	2,1400	2,1000	8 422	17 758	15:23
ALTUSTFI (ALI)	1,8900	0,00%	1,8900	1,8950	1,8600	50 266	93 505	14:24
AMBRA (AMB)	21,3000	-1,84%	21,7000	21,7000	21,0500	12 077	257 137	16:10
AMICA (AMC)	57,6000	-0,86%	57,8000	57,8000	57,4000	918	52 982	16:12
AMPLI (APL)	0,9500	1,06%	0,8850	0,9500	0,8850	136	120	15:53
AMREST (EAT)	14,9000	-2,10%	15,2200	15,3400	14,8200	137 809	2 088 423	16:14
ANSWEAR (ANR)	28,4500	-0,35%	28,5500	28,7000	28,1500	6 170	175 373	16:13
APATOR (APT)	21,2000	1,19%	21,1000	21,3000	20,6500	13 709	288 339	16:13
APLISENS (APN)	19,1000	-0,52%	19,1500	19,1500	18,1500	1 651	31 101	14:46
APSENERGY (APE)	2,9300	10,15%	2,7200	3,1200	2,5800	24 059	69 427	16:14
ARCHICOM (ARH)	49,3000	-0,60%	49,4000	49,5000	48,4000	425	20 741	13:57
ARCTIC (ATC)	11,3200	-1,57%	11,5000	11,5000	11,2600	48 491	549 237	16:14
ARLEN (ARL)	37,2000	-0,24%	37,0000	37,4000	37,0000	2 628	97 988	16:07
ARTIFEX (ART)	15,2000	-0,52%	15,2800	15,5400	15,2000	2 399	36 639	16:12
ASBIS (ASB)	27,9200	-0,43%	28,0600	28,3200	27,7600	96 713	2 706 058	16:14
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	88,0000	-1,35%	88,0000	89,0000	88,0000	506	44 624	15:45
ASSECOPOL (ACP)	205,8000	1,58%	202,0000	206,6000	200,2000	34 828	7 115 476	16:14
ASSECOSEE (ASE)	76,0000	-1,43%	75,3000	76,9000	75,3000	653	49 668	16:09
ASTARTA (AST)	47,2000	-0,63%	47,5000	48,3000	47,0500	9 066	432 566	16:12
ATAL (1AT)	57,1000	-2,23%	58,9000	59,3000	57,1000	3 930	226 561	16:14
ATENDE (ATD)	3,1900	0,00%	3,1900	3,2500	3,1900	8 191	26 172	14:23
ATLANTAPL (ATP)	16,9500	5,94%	16,1000	16,9500	15,8000	639	10 151	14:45
ATLANTIS (ATS)	2,0700	-3,72%	2,0700	2,1800	2,0700	384	795	15:46
ATMGRUPA (ATG)	3,8700	1,84%	3,8000	3,9000	3,8000	25 261	97 048	15:51
ATREM (ATR)	44,0000	3,53%	43,0000	44,4000	42,6000	7 640	331 829	16:14
AUTOPARTN (APR)	20,2500	-1,22%	20,6500	20,6500	20,2000	34 987	714 732	16:13
BBIDEV (BBD)	5,5000	2,80%	5,3500	5,5000	5,3500	1 656	8 979	15:49
BENEFIT (BFT)	3 415,0000	0,44%	3 380,0000	3 465,0000	3 380,0000	4 398	14 993 625	16:14
BEST (BST)	26,0000	0,00%	26,0000	26,4000	25,0000	2 215	56 500	12:40
BETACOM (BCM)	5,2500	0,00%	5,3500	5,3500	5,1500	858	4 438	13:58
BIGCHEESE (BCS)	14,8000	-0,67%	14,9800	15,0000	14,6800	8 480	126 393	16:11
BIOCELTIX (BCX)	105,6000	-2,94%	108,4000	108,8000	105,6000	1 853	197 671	16:14
BIOMAXIMA (BMX)	13,3500	-1,11%	13,5000	13,7000	13,3000	6 803	91 387	15:52
BIOMEDLUB (BML)	4,9800	0,40%	4,9650	5,0400	4,9600	18 907	94 222	16:14
BIOPLANET (BIP)	16,9500	-1,17%	17,1500	17,1500	16,9500	251	4 266	14:50
BIOTON (BIO)	4,6100	4,77%	4,4200	4,6100	4,4200	296 291	1 345 207	16:07
BLOOBER (BLO)	30,4000	-5,00%	32,0000	32,0000	30,1000	40 831	1 256 995	16:09
BNPPPL (BNP)	104,5000	0,48%	103,0000	104,5000	103,0000	906	94 103	15:22
BOGDANKA (LWB)	24,4000	0,21%	24,3500	24,6000	24,1000	10 642	259 938	16:09
BOOMBIT (BBT)	6,7600	-1,17%	6,8400	6,8600	6,7200	2 910	19 854	15:57
BORYSZEW (BRS)	6,1400	-0,65%	6,1800	6,2200	6,1000	38 019	233 429	16:13
BOS	10,2800	-0,39%	10,2400	10,3800	10,2400	1 838	18 920	16:14
BOWIM (BOW)	4,4200	-0,45%	4,4600	4,4800	4,4200	7 101	31 537	16:13
BRAND24 (B24)	56,2000	-5,70%	59,6000	59,6000	54,2000	960	53 663	16:04
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	15:30
BUDIMEX (BDX)	569,0000	-2,47%	580,0000	598,0000	560,0000	166 030	95 259 351	16:14
BUMECH (BMC)	8,5800	0,94%	8,5300	8,6300	8,5000	8 407	71 967	15:49
CAPITAL (CPA)	0,2200	0,00%	0,2200	0,2200	0,2200	2 273	500	15:30
CAPITEA (CAP)	0,4570	0,55%	0,4560	0,4570	0,4505	20 152	9 160	15:14
CAPTORTX (CTX)	46,8000	4,23%	45,8000	47,2000	44,5000	19 410	899 265	16:06
CASPAR (CSR)	3,9400	0,00%	3,9400	3,9400	3,9400	228	898	11:38
CAVATINA (CAV)	13,9500	-3,46%	14,1000	14,1000	13,9500	3 900	54 642	16:13
CCC	198,1500	-1,02%	201,5000	202,1000	193,5000	259 268	51 148 833	16:14
Reklama
CCENERGY (CCE)	0,3180	-0,63%	0,3180	0,3180	0,3180	1 683	535	15:30	Reklama
CDPROJEKT (CDR)	252,3000	1,00%	250,7000	254,9000	250,7000	113 276	28 639 711	16:14
CDRL (CDL)	10,3000	0,98%	10,3000	10,3000	10,3000	1	10	09:00
CELTIC (CPD)	5,8200	-3,00%	6,0000	6,0000	5,8000	4 062	23 685	15:39
CEZ	215,8000	0,65%	214,4000	215,8000	214,4000	141	30 321	16:05
CFI	0,1520	-7,32%	0,1520	0,1520	0,1520	10 000	1 520	15:30
CIGAMES (CIG)	2,9000	-0,34%	2,9100	2,9500	2,8700	277 525	807 673	16:09
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	904	5 108	16:13
CLNPHARMA (CLN)	23,6500	0,00%	23,6500	24,0000	23,4500	12 064	285 803	15:50
CLOUD (CLD)	47,5000	1,50%	47,4000	48,6000	47,2000	1 363	64 788	15:55
COALENERG (CLE)	2,4000	0,00%	2,4000	2,5400	2,3800	153 651	379 265	16:14
COGNOR (COG)	7,1550	-2,05%	7,3000	7,3000	7,1100	53 530	383 248	16:03
COLUMBUS (CLC)	6,6900	0,00%	6,6600	6,8300	6,6300	59 073	396 514	16:11
COMP (CMP)	266,0000	-1,12%	268,0000	270,0000	265,0000	496	133 329	16:07
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8740	-0,46%	0,8960	0,8960	0,8700	20 889	18 250	14:06
CORMAY (CRM)	0,4990	-0,20%	0,5000	0,5000	0,4900	5 151	2 551	13:46
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	500,0000	2,67%	488,0000	518,0000	487,0000	7 675	3 856 946	16:13
CREOTECH (CRI)	285,5000	-0,17%	286,0000	289,5000	284,5000	1 730	494 965	16:12
CYBERFLKS (CBF)	165,4000	1,35%	162,2000	168,8000	162,2000	2 295	381 301	16:01
CYFRPLSAT (CPS)	15,3200	1,42%	15,1000	15,4600	14,9400	783 197	11 919 630	16:14
CZTOREBKA (CZT)	0,4000	0,00%	0,4000	0,4000	0,4000	2 640	1 056	15:30
DADELO (DAD)	52,6000	0,00%	52,4000	53,0000	51,4000	7 920	413 039	16:04
DATAWALK (DAT)	103,7000	-0,25%	103,0000	107,7000	102,9000	10 390	1 091 542	16:05
DBENERGY (DBE)	11,3000	0,00%	11,3000	11,5000	11,3000	113	1 277	16:04
DEBICA (DBC)	83,5000	0,00%	83,5000	83,5000	83,0000	668	55 578	15:51
DECORA (DCR)	71,8000	-0,83%	71,0000	72,6000	71,0000	829	59 428	15:56
DEKPOL (DEK)	68,4000	-2,56%	70,2000	71,8000	68,4000	781	54 761	16:10
DELKO (DEL)	6,8000	0,29%	6,8000	6,8800	6,8000	2 887	19 739	15:23
DEVELIA (DVL)	8,2700	-2,71%	8,6000	8,6400	8,1100	156 853	1 312 225	16:14
DGA	19,4000	2,11%	19,0000	19,6500	19,0000	573	10 966	16:13
DIAG (DIA)	180,8500	2,46%	176,5000	182,0000	176,0000	51 933	9 323 039	16:13
DIGITANET (DIG)	82,0000	0,37%	82,4000	83,0000	81,8000	1 578	130 082	16:13
DIGITREE (DTR)	12,5000	0,00%	12,5000	12,5000	12,5000	32	400	10:14
DINOPL (DNP)	506,6000	2,70%	495,0000	509,0000	494,0000	121 032	61 063 359	16:14
DMGROUP (DMG)	3,6600	-0,54%	3,6800	3,6800	3,5400	8 808	31 605	10:34
DOMDEV (DOM)	238,0000	-2,86%	244,0000	244,0000	238,0000	1 161	278 683	16:13
DRAGOENT (DGE)	21,0000	-3,23%	21,0000	21,0000	20,1000	527	10 880	14:47
ECBSA (ECB)	32,8500	1,86%	31,9000	32,9000	31,9000	2 251	72 641	15:43
ECHO (ECH)	5,3400	-1,48%	5,4400	5,4400	5,2800	1 789	9 652	16:03
EDINVEST (EDI)	7,0000	-6,67%	7,4800	7,4800	6,7400	14 999	105 253	16:10
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	51,5000	-2,83%	54,2000	54,2000	51,3000	40 970	2 152 340	16:13
ELKOP (EKP)	2,3800	-3,64%	2,3800	2,3800	2,3800	11	26	15:25
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	0,00%	2,8000	2,8000	2,8000	5 500	15 400	15:30
ENEA (ENA)	19,1200	0,63%	19,0000	19,3100	18,7200	116 960	2 235 156	16:09
ENELMED (ENE)	19,5000	-2,50%	20,0000	20,0000	19,5000	73	1 430	13:58
ENERGA (ENG)	12,6800	-0,78%	12,7800	12,7800	12,6000	24 033	304 826	16:07
ENERGOINS (ENI)	2,3000	0,00%	2,2900	2,3800	2,2700	18 268	42 311	14:59
ENTER (ENT)	54,9000	-1,61%	55,8000	55,8000	54,6000	7 100	389 994	16:07
EQUNICO (EQU)	0,7600	0,53%	0,7220	0,7600	0,7020	49 761	36 804	16:03
ERBUD (ERB)	33,7000	0,30%	33,7000	34,5000	33,6000	1 411	47 981	16:12
ERG	(47,6000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	38,5000	1,32%	38,2000	38,5000	37,7000	3 005	114 263	16:11
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,3500	-3,12%	4,4900	4,5100	4,2900	68 267	297 752	16:11
EUROCASH (EUR)	8,4100	1,14%	8,3150	8,4700	8,3150	92 859	780 778	16:13
EUROHOLD (EHG)	2,8600	2,88%	2,7000	2,8600	2,7000	1 254	3 438	15:28
EUROTEL (ETL)	23,7000	0,00%	23,6000	24,0000	23,6000	698	16 571	15:16
FABRITY (FAB)	28,2000	-0,70%	28,4000	28,5000	28,2000	320	9 089	15:50
FASING (FSG)	12,1000	4,31%	11,6000	12,1000	11,6000	87	1 010	09:54
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,5000	-1,19%	13,2500	13,2500	12,5000	601	7 888	10:57
FERRO (FRO)	35,3000	-1,94%	36,0000	36,1000	35,0000	32 820	1 163 031	16:14
FMG	121,0000	0,41%	121,5000	121,5000	117,0000	3	360	10:18
FON	#0,7600	0,00%	-	-	-	-	-	15:34
FORTE SA (FTE)	27,9000	-1,41%	28,4000	28,4000	27,8000	10 603	299 002	16:10
Reklama
GAMEOPS (GOP)	14,4000	-4,00%	15,1400	15,1600	14,3200	12 924	189 405	15:38	Reklama
GAMFACTOR (GIF)	6,7800	-0,88%	6,8800	6,9800	6,7000	5 364	36 501	16:05
GENOMTEC (GMT)	6,9000	-0,58%	6,9500	6,9500	6,7800	11 119	76 653	15:34
GETIN (GTN)	0,5290	-0,38%	0,5320	0,5330	0,5260	607 904	321 524	16:14
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	24,7000	-1,20%	25,0000	25,0000	23,3000	444	10 767	15:34
GPW	53,8000	1,03%	53,2500	53,8000	53,1500	41 904	2 243 363	16:14
GREENX (GRX)	1,8470	-4,00%	1,9200	1,9300	1,8330	424 221	797 984	16:14
GRENEVIA (GEA)	2,6750	-0,56%	2,6900	2,6900	2,6650	7 717	20 632	16:12
GRODNO (GRN)	10,8000	4,35%	10,5000	11,5000	10,5000	80 611	889 445	16:10
GRUPAAZOTY (ATT)	18,8400	-0,58%	19,1000	19,1600	18,8300	240 195	4 560 846	16:14
GRUPRACUJ (GPP)	65,9000	-0,15%	66,0000	66,0000	64,7000	2 877	188 072	16:12
GTC	4,3000	1,18%	4,2100	4,3000	4,2100	1 053	4 508	12:28
HANDLOWY (BHW)	109,8000	0,73%	109,0000	110,4000	109,0000	18 239	1 999 650	16:12
HARPER (HRP)	6,2800	-0,32%	6,3400	6,3400	6,2600	110	690	15:43
HELIO (HEL)	26,5000	-1,12%	26,9000	26,9000	26,5000	501	13 342	15:57
HERKULES (HRS)	1,2600	-0,40%	1,2650	1,2650	1,2600	282	356	11:03
HUUUGE-S144 (HUGE)	19,3000	-0,41%	19,2000	19,4400	19,0400	10 508	202 345	16:13
HYDROTOR (HDR)	20,8000	0,48%	20,8000	20,8000	20,8000	8	166	14:17
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	15:30
IBSM (IBS)	73,4000	0,00%	73,4000	73,4000	73,4000	1	73	09:00
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	1	1	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	14:36
IFIRMA (IFI)	28,1000	-2,43%	28,7500	28,8000	28,1000	1 460	41 459	15:16
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	26,5000	0,38%	26,9000	26,9000	25,4000	762	19 598	16:02
IMMOBILE (GKI)	3,4000	0,29%	3,3900	3,4300	3,3100	11 269	38 196	15:33
IMPERIO (IMP)	1,3100	0,77%	1,3000	1,3700	1,3000	16 810	21 953	15:15
IMS	3,4500	0,88%	3,4900	3,5000	3,4200	11 693	40 646	15:48
INC	1,8950	-3,07%	1,9550	1,9550	1,8950	17 012	32 326	16:01
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	334,5000	1,06%	329,0000	334,5000	329,0000	10 899	3 625 711	16:13
INPRO (INP)	7,0500	-0,70%	6,8500	7,1000	6,8500	225	1 548	11:05
INSTALKRK (INK)	41,0000	0,24%	41,0000	41,0000	40,8000	584	23 892	16:06
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1900	1,86%	2,1500	2,2200	2,1500	27 177	59 394	11:33
INTERCARS (CAR)	563,0000	-0,88%	568,0000	570,0000	562,0000	10 999	6 217 172	16:14
INTERSPPL (IPO)	0,3590	-0,28%	0,3710	0,3710	0,3590	5 262	1 900	15:08
INTROL (INL)	7,6000	4,97%	7,2400	7,6400	7,2200	2 888	21 271	16:10
IPOPEMA (IPE)	2,9600	3,86%	2,9200	2,9600	2,9200	5 325	15 608	14:41
IZOBLOK (IZB)	27,0000	-3,57%	26,8000	27,0000	26,8000	436	11 767	15:30
IZOLACJA (IZO)	3,8000	-1,30%	3,8800	3,8800	3,8000	547	2 122	15:55
IZOSTAL (IZS)	2,8900	-1,70%	2,9600	2,9900	2,8900	83 849	246 643	16:14
JRH	4,8400	-3,01%	4,8500	4,8500	4,8400	1 083	5 244	12:49
JSW	24,8100	-2,32%	25,3400	25,4400	24,7100	512 870	12 825 618	16:14
JWWINVEST (JWW)	3,0700	0,33%	3,0200	3,0700	3,0200	52	157	13:00
KCI	0,9100	-0,66%	0,9160	0,9160	0,9100	3 920	3 591	15:01
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,6600	-0,34%	17,6000	18,0400	17,5600	4 340	76 774	16:10
KETY (KTY)	888,0000	0,57%	882,0000	898,5000	873,0000	6 745	6 008 332	16:09
KGHM (KGH)	132,7000	0,57%	132,0000	133,8000	131,5500	426 380	56 685 160	16:14
KGL	13,5000	-4,26%	13,5000	13,9000	13,2000	1 165	15 723	15:34
KINOPOL (KPL)	18,3500	1,10%	18,3500	18,3500	17,9000	6 213	113 009	15:23
KOGENERA (KGN)	61,1000	-0,65%	61,3000	61,5000	60,8000	4 526	276 387	16:01
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	48	1 248	14:50
KOMPUTRON (KOM)	5,5800	3,33%	5,3200	5,5800	5,3000	11 814	64 501	16:12
KPPD (KPD)	30,6000	-2,55%	30,6000	30,6000	30,6000	4	122	11:09
KRAKCHEM (KCH)	0,9380	-0,21%	0,9400	0,9400	0,9040	469	426	14:49
KRKA (KRK)	858,0000	0,00%	852,0000	858,0000	850,0000	31	26 380	15:59
KRUK (KRU)	410,5000	1,71%	403,0000	412,5000	403,0000	17 903	7 348 335	16:14
KRVITAMIN (KVT)	10,0000	0,00%	10,0000	10,0000	9,9000	3 935	39 026	16:11
KSGAGRO (KSG)	2,8900	-2,69%	2,9700	2,9800	2,8700	6 852	19 860	16:13
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7850	2,59%	1,7850	1,7850	1,7850	1	2	09:01
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,8000	1 714	4 850	14:40
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	692	5 370	14:50
LESS (LES)	0,2360	-0,84%	0,2380	0,2440	0,2360	4 451	1 076	15:41
LIBET (LBT)	1,4400	0,00%	1,4400	1,4500	1,4400	12 917	18 653	10:16
LOKUM (LKD)	21,9000	0,92%	21,7000	21,9000	21,7000	65	1 421	13:20
LPP	16 200,0000	2,05%	15 920,0000	16 250,0000	15 875,0000	2 820	45 557 440	16:14
Reklama
LSISOFT (LSI)	26,2000	0,77%	25,8000	26,2000	25,8000	1 838	47 896	16:10	Reklama
LUBAWA (LBW)	8,9500	-1,32%	9,0700	9,1500	8,9100	188 894	1 704 829	16:13
MABION (MAB)	9,6600	1,05%	9,5800	9,7300	9,5800	29 517	285 091	15:54
MAKARONPL (MAK)	19,0200	-1,96%	19,2400	19,4200	19,0200	678	13 020	15:53
MANGATA (MGT)	65,0000	0,00%	64,8000	65,8000	64,8000	428	27 853	15:10
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,6600	-1,79%	7,6400	7,8200	7,6200	4 891	38 102	15:06
MAXCOM (MXC)	6,3000	0,64%	6,3600	6,3600	6,1600	472	2 948	15:06
MBANK (MBK)	876,4000	1,41%	856,4000	882,8000	856,4000	8 258	7 240 742	16:14
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,6000	1,32%	30,0000	30,9000	29,8000	10 025	304 668	16:08
MDIENERGIA (MDI)	1,1100	0,00%	1,0800	1,1100	1,0500	2 184	2 333	14:44
MEDICALG (MDG)	34,9500	4,64%	33,2000	35,0000	32,6000	61 593	2 097 678	16:12
MEDINICE (ICE)	7,8800	-0,63%	7,9000	7,9000	7,8000	7 064	55 510	15:08
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	30,6000	-0,97%	30,9000	30,9000	30,4000	162	4 951	15:51
MERCATOR (MRC)	47,2000	-0,84%	47,3500	48,0000	47,1000	3 431	163 368	16:12
MERCOR (MCR)	26,1000	0,38%	26,0000	26,1000	25,9000	705	18 359	15:50
MEXPOLSKA (MEX)	3,6100	-1,37%	3,7600	3,7600	3,6100	169	615	11:14
MFO	33,2000	-2,35%	33,8000	34,0000	33,0000	1 466	49 327	15:53
MILKILAND (MLK)	1,9300	-2,03%	1,9700	1,9700	1,9300	5 272	10 254	15:01
MILLENNIUM (MIL)	14,9100	0,47%	15,0000	15,1500	14,7000	853 708	12 714 015	16:14
MIRACULUM (MIR)	0,8420	-0,94%	0,8560	0,8560	0,8420	175	148	11:09
MIRBUD (MRB)	13,9300	-0,64%	14,0000	14,1700	13,9000	106 750	1 496 358	16:14
MLPGROUP (MLG)	80,0000	-2,44%	81,8000	81,8000	77,8000	225	17 637	16:11
MLSYSTEM (MLS)	16,1000	-1,47%	16,2200	16,3800	16,0200	6 948	111 806	16:14
MOBRUK (MBR)	286,0000	0,35%	285,5000	293,0000	285,0000	7 790	2 251 141	16:14
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	8	12	13:54
MOL	32,5200	-1,16%	32,9000	32,9600	32,5200	733	24 012	14:50
MOLECURE (MOC)	8,5600	10,59%	7,6800	8,8700	7,6200	158 336	1 314 705	16:14
MONNARI (MON)	5,0000	-0,40%	5,0200	5,0800	5,0000	6 932	34 859	16:12
MOSTALPLC (MSP)	15,3500	3,02%	15,3500	15,3500	14,9000	19	285	14:40
MOSTALWAR (MSW)	7,7400	0,00%	7,7400	7,9400	7,7000	1 734	13 592	14:22
MOSTALZAB (MSZ)	6,2000	1,31%	6,1500	6,2500	6,1500	61 115	380 090	15:58
MOVIEGAME (MOV)	13,7200	-0,15%	13,6400	14,0600	13,6200	2 644	36 517	15:42
MURAPOL (MUR)	40,0000	-1,96%	40,7000	40,7000	39,9000	4 630	186 223	16:06
MUZA (MZA)	(13,1000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4800	-0,57%	3,4800	3,4800	3,4800	2	7	10:23
NANOGROUP (NNG)	2,5400	-1,55%	2,5800	2,5800	2,4000	20 147	50 820	15:51
NEUCA (NEU)	665,0000	0,61%	664,0000	673,0000	659,0000	978	652 112	16:11
NEWAG (NWG)	70,1000	-0,14%	70,2000	70,2000	68,3000	23 110	1 612 023	15:50
NEXITY (NXG)	2,6800	0,75%	2,6600	2,7200	2,4000	3 287	8 814	15:41
NOCTILUCA (NCL)	101,5000	0,00%	102,0000	105,0000	99,4000	3 533	362 769	16:07
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3100	0,61%	1,3020	1,3200	1,2900	22 268	28 974	16:02
NOVITA (NVT)	96,2000	-3,80%	100,0000	100,0000	96,2000	112	10 844	11:42
NTCAPITAL (NTC)	0,6340	-1,25%	0,6320	0,6400	0,6200	27 325	17 213	15:53
NTTSYSTEM (NTT)	11,1000	4,23%	10,5500	11,1500	10,5500	5 491	59 388	14:29
ODLEWNIE (ODL)	9,0200	-0,22%	9,0400	9,0400	9,0200	868	7 836	15:59
ONDE (OND)	10,1000	0,20%	10,1000	10,2000	9,9200	38 373	386 688	15:50
ONESANO (ONO)	0,9040	2,03%	0,8880	0,9040	0,8860	1 749	1 550	10:33
OPONEO.PL (OPN)	93,0000	0,22%	92,0000	93,2000	92,0000	913	84 699	15:55
OPTEAM (OPM)	3,8400	-2,54%	3,8000	3,9200	3,8000	2 568	9 773	15:17
ORANGEPL (OPL)	8,7880	-0,05%	8,8480	8,8640	8,6400	543 819	4 787 746	16:14
ORCOGROUP (OPG)	4,3200	-7,69%	4,3200	4,3200	4,3200	150	648	11:27
ORZBIALY (OBL)	37,8000	1,61%	37,6000	37,8000	37,6000	134	5 047	15:30
OTLOG (OTS)	14,6600	0,00%	14,6800	14,8800	14,0200	951	13 770	15:58
OTMUCHOW (OTM)	5,0400	0,00%	5,0400	5,0400	5,0400	34	171	11:30
PAMAPOL (PMP)	2,5300	-1,56%	2,5200	2,5300	2,5100	85	214	15:59
PANOVA (NVA)	15,9500	-2,74%	16,0500	16,0500	15,9000	2 917	46 672	16:11
PASSUS (PAS)	61,0000	-0,97%	61,0000	61,4000	58,6000	11 463	689 411	16:12
PATENTUS (PAT)	3,5000	0,86%	3,4200	3,5000	3,4100	2 814	9 683	16:10
PBG	#0,0200	11,11%	-	-	-	-	-	10:56
PBSFINANSE (PBF)	(0,5500)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6000	1,17%	2,5700	2,6000	2,5500	9 227	23 827	16:06
PCCROKITA (PCR)	69,1000	-0,43%	69,4000	69,8000	68,8000	2 025	140 150	15:53
PCFGROUP (PCF)	5,0600	1,00%	5,0100	5,0800	4,9900	28 987	145 390	16:04
PEKABEX (PBX)	17,4000	1,75%	17,3000	17,4000	17,0000	3 328	57 591	15:44
PEKAO (PEO)	202,7000	2,53%	198,0000	202,8000	196,3000	777 832	155 483 699	16:14
PEPCO (PCO)	22,5200	1,53%	22,1900	22,8600	22,1700	1 134 727	25 713 729	16:14
Reklama
PEPEES (PPS)	0,9650	-0,52%	0,9650	0,9650	0,9650	2	2	09:42	Reklama
PGE	12,0350	-0,17%	12,0150	12,1650	11,9450	1 860 964	22 463 202	16:14
PGFGROUP (PGV)	0,5000	-2,72%	0,5140	0,5140	0,4840	31 661	15 557	15:47
PHARMENA (PHR)	3,5400	0,00%	3,5400	3,5500	3,5000	93	328	15:53
PHN	9,9800	-0,20%	9,9400	9,9800	9,9200	5 247	52 155	14:45
PHOTON (PEN)	3,1600	-0,32%	3,1700	3,1700	3,0300	12 163	37 460	14:59
PKNORLEN (PKN)	85,2700	1,85%	83,4800	85,9800	83,4400	1 823 997	155 407 215	16:14
PKOBP (PKO)	81,9400	1,97%	79,8400	82,0800	79,8200	1 790 788	144 826 172	16:14
PKPCARGO (PKP)	15,7100	-0,57%	16,0700	16,0700	15,6500	54 005	852 630	16:13
PLAYWAY (PLW)	279,0000	0,00%	280,0000	283,0000	276,5000	2 022	564 061	16:12
PLAZACNTR (PLZ)	3,1100	-0,48%	3,1250	3,1700	3,0500	26 024	81 427	16:11
PMPG (PGM)	2,2100	-4,33%	2,2500	2,3100	2,2100	870	1 928	14:37
POLENERGIA (PEP)	59,4000	-1,66%	60,4000	61,2000	59,4000	1 194	72 103	15:45
POLICE (PCE)	8,9200	0,00%	8,9200	9,0000	8,9200	371	3 317	11:22
POLIMEXMS (PXM)	4,6900	0,86%	4,6950	4,7900	4,5800	324 214	1 514 037	16:13
POLTREG (PTG)	32,4000	-1,22%	32,5000	32,5000	32,4000	1 656	53 765	14:58
POLWAX (PWX)	1,6050	0,94%	1,5900	1,6100	1,5500	71 750	114 100	15:57
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	23,4000	4,46%	23,7000	23,7000	22,3000	69	1 585	11:38
PROJPRZEM (PJP)	17,0000	0,00%	17,0000	17,0000	16,7000	767	12 913	12:59
PROTEKTOR (PRT)	1,1200	5,66%	1,1000	1,1200	1,1000	32 146	35 561	16:00
PTWP (PTW)	107,0000	2,88%	105,0000	107,0000	105,0000	614	65 468	13:21
PULAWY (ZAP)	50,4000	0,80%	50,0000	50,4000	50,0000	130	6 503	15:51
PURE (PUR)	8,2300	10,69%	8,1600	9,2000	7,6350	929 700	7 816 127	16:13
PZU	62,1600	1,50%	61,5000	62,3000	61,1400	1 357 271	83 974 276	16:14
QNATECHNO (QNA)	28,0000	-0,36%	28,1000	28,1000	27,5000	773	21 615	15:01
QUANTUM (QNT)	27,4000	-2,14%	28,0000	28,0000	27,4000	122	3 379	15:30
QUERCUS (QRS)	11,3500	-1,73%	11,5500	11,5500	11,3500	318 846	3 650 793	15:55
RAEN (RAE)	0,3420	2,55%	0,3300	0,3500	0,3300	87 251	29 949	14:30
RAFAMET (RAF)	68,5000	-2,14%	70,0000	70,0000	66,5000	674	45 749	16:10
RAINBOW (RBW)	130,5000	2,43%	127,4000	130,8000	122,6000	106 678	13 581 279	16:14
RANKPROGR (RNK)	4,7600	-0,63%	4,8300	4,8500	4,7450	9 404	44 971	15:39
RAWLPLUG (RWL)	16,0000	0,00%	16,0000	16,0000	16,0000	5	80	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	08:30
REINO (RNC)	1,0500	-0,94%	1,0500	1,0500	1,0500	1	1	09:01
RELPOL (RLP)	5,1200	-1,16%	5,1800	5,1800	5,1200	2 968	15 206	13:07
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	12,8500	34	442	12:32
RENDER (RND)	80,0000	-2,20%	80,0000	81,8000	80,0000	86	6 990	14:43
ROPCZYCE (RPC)	27,2000	-0,37%	27,7000	27,9000	27,2000	1 014	27 795	14:39
RYVU (RVU)	30,9500	-0,96%	31,0000	31,5000	30,8000	17 934	555 614	16:14
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,4000	0,00%	23,4000	23,4000	23,2000	252	5 873	16:11
SANPL (SPL)	535,8000	1,82%	524,0000	537,0000	519,4000	50 764	26 819 504	16:14
SANTANDER (SAN)	33,0000	1,38%	32,0000	34,5600	32,0000	1 239	40 956	14:43
SANWIL (SNW)	1,3750	3,77%	1,3250	1,4000	1,3100	13 275	17 816	16:14
SCPFL (SCP)	156,0000	-2,38%	161,0000	161,0000	156,0000	692	108 555	15:51
SECOGROUP (SWG)	28,0000	-3,45%	28,0000	28,0000	25,8000	2 623	72 771	14:40
SEKO (SEK)	8,4400	0,00%	8,4400	8,4400	8,3600	1 606	13 536	15:18
SELENAFM (SEL)	35,2000	-0,28%	35,6000	35,6000	35,2000	570	20 255	16:00
SELVITA (SLV)	35,5000	-1,66%	36,1000	36,4000	35,2000	33 553	1 200 536	16:14
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4690	-2,90%	0,4830	0,4830	0,4660	48 578	22 824	15:49
SHOPER (SHO)	48,1000	0,42%	48,0000	48,5000	47,6000	10 852	521 008	16:04
SILVAIR-REGS (SVRS)	5,5000	-5,98%	5,8500	5,8500	5,4000	6 359	35 245	14:31
SILVANO (SFG)	5,3400	0,38%	5,3400	5,3400	5,3400	338	1 805	12:41
SIMFABRIC (SIM)	1,7080	-2,06%	1,7260	1,7260	1,6400	631	1 066	14:03
SKARBIEC (SKH)	28,0000	3,32%	27,1000	28,1000	26,9000	5 144	140 072	16:07
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	78,0000	1,04%	77,2000	78,6000	77,0000	463	35 913	16:01
SOHODEV (SHD)	0,3800	-5,00%	0,3880	0,3880	0,3800	2 401	924	15:30
SONEL (SON)	17,9500	-0,28%	18,0000	18,0000	17,5000	530	9 286	14:47
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	620,0000	-1,59%	620,0000	626,0000	618,0000	98	60 922	15:55
STALEXP (STX)	3,1150	-0,32%	3,1250	3,1250	3,1000	38 690	120 255	15:49
STALPROD (STP)	252,0000	0,00%	250,0000	256,0000	249,0000	701	178 012	16:07
STALPROFI (STF)	8,5200	-0,93%	8,5600	8,5800	8,5200	2 547	21 796	16:02
STAPORKOW (ZUK)	(3,1000)	-	-	-	-	-	-	09:00
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	15:30	Reklama
SUNEX (SNX)	7,3400	0,27%	7,3200	7,3500	7,1700	4 043	29 311	14:49
SYGNITY (SGN)	116,0000	0,87%	115,0000	117,0000	113,5000	4 522	526 150	16:10
SYNEKTIK (SNT)	213,4000	2,30%	208,0000	214,2000	206,6000	19 574	4 121 627	16:14
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:01
TARCZYNSKI (TAR)	118,0000	-3,28%	120,5000	120,5000	115,5000	1 240	146 993	16:03
TATRY (TMR)	94,5000	0,00%	94,5000	94,5000	94,5000	24	2 268	13:19
TAURONPE (TPE)	8,4000	-0,31%	8,4260	8,5540	8,3640	1 372 081	11 574 307	16:14
TBULL (TBL)	(4,1600)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,2000	1,97%	6,1200	6,2000	6,1200	597	3 698	12:40
TERMOREX (TRR)	0,7100	-0,70%	0,7100	0,7150	0,7100	700	497	12:22
TESGAS (TSG)	2,2500	0,00%	2,2600	2,2600	2,2300	163	368	16:12
TEXT (TXT)	59,8500	-0,25%	61,0000	61,7000	59,2500	113 950	6 864 231	16:14
TORPOL (TOR)	39,9500	0,25%	39,8000	40,1000	39,8000	4 568	182 367	16:14
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	10,3600	-0,58%	10,3400	10,4400	10,2600	52 667	546 145	16:11
TRAKCJA (TRK)	2,3700	5,80%	2,2400	2,3900	2,2400	783 609	1 829 898	16:14
TRANSPOL (TRN)	4,0000	2,56%	4,1900	4,1900	4,0000	36	146	15:07
TRITON (TRI)	#3,3000	0,61%	-	-	-	-	-	15:30
TSGAMES (TEN)	80,1000	0,38%	80,0000	80,4000	79,6000	15 604	1 250 656	16:14
ULMA (ULM)	60,5000	1,68%	61,0000	61,0000	60,5000	2	122	14:40
ULTGAMES (ULG)	11,7500	0,43%	11,7000	11,9000	11,2000	1 790	20 718	16:00
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	1 468	1 644	12:35
UNIBEP (UNI)	11,2000	-1,32%	11,4000	11,4000	11,1000	13 132	148 124	16:04
UNICREDIT (UCG)	271,6500	2,84%	248,4000	271,6500	248,4000	34	9 145	14:30
UNIMA (U2K)	8,9600	1,13%	8,9800	8,9800	8,9000	376	3 359	14:32
UNIMOT (UNT)	150,0000	-0,66%	150,0000	151,0000	147,6000	2 660	398 432	16:12
URTESTE (URT)	52,0000	-0,76%	50,8000	52,2000	50,8000	86	4 483	16:07
VERCOM (VRC)	123,0000	2,67%	120,6000	123,0000	119,6000	8 556	1 040 768	16:06
VIGOPHOTN (VGO)	449,0000	-0,22%	453,0000	460,0000	449,0000	242	109 189	16:13
VINDEXUS (VIN)	11,9500	1,27%	11,8000	11,9500	11,5000	7 850	91 842	14:52
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	15:30
VIVID (VVD)	0,5560	0,00%	0,5560	0,5560	0,5560	432	240	13:14
VOTUM (VOT)	45,1500	-0,11%	45,2000	45,3000	44,7000	6 762	304 939	16:14
VOXEL (VOX)	172,0000	-2,27%	176,0000	176,0000	170,2000	6 892	1 190 379	16:14
VRG	4,1700	4,25%	4,0300	4,1800	4,0300	545 629	2 215 426	16:14
WARIMPEX (WXF)	2,6400	1,93%	2,5900	2,6400	2,5900	3 558	9 349	16:12
WASKO (WAS)	1,8100	0,84%	1,7700	1,8100	1,7700	2 125	3 823	13:42
WAWEL (WWL)	648,0000	-0,92%	654,0000	654,0000	642,0000	29	18 762	15:58
WIELTON (WLT)	6,3200	-1,10%	6,3700	6,4100	6,2300	82 843	523 713	16:12
WIKANA (WIK)	7,2000	0,00%	7,2000	7,2000	6,9000	303	2 105	15:59
WIRTUALNA (WPL)	76,8000	1,32%	77,2000	78,1000	76,0000	12 968	1 007 824	16:09
WITTCHEN (WTN)	18,3200	0,22%	18,2800	18,3200	18,0600	10 190	185 534	16:13
XPLUS (XPL)	3,7200	-0,80%	3,7400	3,7400	3,6300	1 262	4 636	13:39
XTPL (XTP)	83,9000	0,00%	83,9000	89,0000	81,0000	3 967	337 495	16:01
XTRADEBDM (XTB)	73,6200	1,27%	72,9800	73,7800	72,7800	120 885	8 862 426	16:14
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,0300	1,15%	20,7900	21,1300	20,7900	625 544	13 137 055	16:14
ZAMET (ZMT)	0,8380	-0,24%	0,8260	0,8400	0,8260	1 375	1 152	15:42
ZEPAK (ZEP)	23,6000	-0,42%	23,7000	23,9500	23,6000	9 432	223 820	16:10
ZREMB (ZRE)	7,3200	-0,54%	7,4500	7,4500	7,3000	12 273	90 382	16:08
ZUE	9,9400	-0,60%	9,9400	10,0000	9,9200	2 565	25 527	15:50

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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