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	105 388,50	-0,15%	105 350,73	105 653,14	105 009,24	105 548,27	649 259 996	15:28
WIG20	2 864,24	-0,03%	2 863,12	2 869,30	2 845,31	2 864,98	450 814 777	15:43
WIG30	3 723,42	0,02%	3 713,49	3 728,92	3 700,23	3 722,85	592 849 275	15:43
mWIG40	8 055,63	0,01%	8 050,88	8 078,17	8 009,88	8 055,13	183 985 296	15:28
sWIG80	28 675,26	-0,78%	28 881,27	28 881,27	28 675,26	28 900,40	29 086 909	15:28
WIG-BANKI	16 776,18	0,08%	16 738,88	16 818,35	16 683,21	16 762,50	127 473 744	15:28
WIG-BUDOW	8 135,84	0,15%	8 134,29	8 187,11	8 092,93	8 123,27	14 155 105	15:28
WIG-CHEMIA	9 163,40	-0,07%	9 218,22	9 218,22	9 136,96	9 170,25	1 749 531	15:28
WIG-ENERG	4 426,40	1,18%	4 369,03	4 444,90	4 337,90	4 374,81	33 390 209	15:28
WIG-INFO	10 530,70	1,46%	10 374,01	10 572,43	10 342,48	10 379,16	24 025 241	15:28
WIG-MEDIA	7 260,81	-1,63%	7 394,08	7 450,49	7 241,08	7 380,85	3 280 179	15:28
WIG-NRCHOM	5 199,59	-1,57%	5 287,79	5 287,79	5 199,59	5 282,72	3 933 541	15:28
WIG-PALIWA	9 246,05	0,00%	9 193,67	9 276,09	9 161,41	9 246,42	69 294 061	15:28
WIG-Poland	110 178,68	-0,11%	110 012,29	110 178,68	110 012,29	110 305,30	638 736 669	15:15
WIG-SPOZYW	3 035,17	-0,99%	3 061,58	3 066,54	3 022,70	3 065,37	1 267 310	15:28
WIG20lev	568,21	-0,32%	569,07	571,53	561,99	570,05	427 859 831	15:28
WIG20short	2 940,46	0,22%	2 938,23	2 956,47	2 931,90	2 933,86	427 859 831	15:28
GPWB-B1Y3Y	1 263,31	0,01%	1 263,31	1 263,31	1 263,31	1 263,15	-	10:15
GPWB-B1Y4Y	1 268,21	0,01%	1 268,21	1 268,21	1 268,21	1 268,04	-	10:15
GPWB-B1Y5Y	1 273,87	0,01%	1 273,87	1 273,87	1 273,87	1 273,74	-	10:15
GPWB-B3Y5Y	1 286,64	0,01%	1 286,64	1 286,64	1 286,64	1 286,53	-	10:15
GPWB-B5Y	1 281,56	0,00%	1 281,56	1 281,56	1 281,56	1 281,51	-	10:15
GPWB-BWZ	1 269,53	0,00%	1 269,53	1 269,53	1 269,53	1 269,54	-	10:15
INNOVATOR	1 723,62	-0,45%	1 723,62	1 723,62	1 723,62	1 731,34	129 707 432	11:15
mWIG40dvp	189,02	1,83%	189,02	189,02	189,02	185,63	184 177 951	11:00
mWIG40TR	12 465,33	0,05%	12 457,98	12 500,22	12 394,54	12 459,33	183 985 296	15:28
mWIG40TRlv	19 781,92	0,06%	19 758,60	19 892,65	19 557,27	19 770,24	183 985 296	15:28
mWIG40TRsh	2 310,40	0,03%	2 311,76	2 323,52	2 303,93	2 309,79	183 985 296	15:28
sWIG80dvp	623,66	4,33%	623,66	623,66	623,66	597,78	30 008 253	11:00
sWIG80TR	44 307,06	-0,69%	44 625,37	44 625,37	44 307,06	44 614,94	29 086 909	15:28
WIG140	2 044,31	-0,16%	2 043,58	2 049,48	2 036,79	2 047,50	640 065 804	15:28
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	427 860 652	11:00
WIG20TR	6 141,80	-0,14%	6 147,02	6 159,74	6 108,24	6 150,47	427 859 831	15:28
WIG20TRlev	5 214,86	-0,32%	5 223,74	5 245,38	5 157,77	5 231,55	427 859 831	15:28
WIG20TRsht	2 755,40	0,22%	2 753,06	2 770,40	2 747,38	2 749,48	427 859 831	15:28
WIG30TR	7 839,82	-0,10%	7 827,90	7 860,44	7 799,97	7 847,64	564 248 516	15:28
WIG-CEE	2 426,13	-1,05%	2 449,28	2 449,28	2 426,13	2 451,95	1 066 824	15:15
WIGdiv	2 347,44	-0,40%	2 351,65	2 357,51	2 337,90	2 356,86	202 273 779	15:28
WIGdivplus	2 137,54	-0,59%	2 144,50	2 146,16	2 134,13	2 150,30	324 914 997	15:28
WIG.GAMES	18 206,40	0,87%	18 057,06	18 322,08	18 001,31	18 049,11	29 230 208	15:28
WIG-GORNIC	4 335,73	-1,27%	4 327,28	4 371,93	4 325,06	4 391,49	30 863 227	15:28
WIG-GRY	23 259,47	1,29%	23 101,62	23 504,84	22 925,33	22 962,42	31 739 651	15:28
WIGind	17 312,19	-0,32%	17 341,45	17 349,32	17 242,22	17 368,35	12 136 497	15:28
WIG-LEKI	3 386,43	-0,69%	3 403,77	3 428,32	3 355,90	3 409,99	1 486 988	15:28
WIGmed	18 401,25	-0,48%	18 567,00	18 586,18	18 383,90	18 490,33	13 503 144	15:28
WIG-MOTO	8 749,52	-0,33%	8 710,25	8 781,69	8 685,43	8 778,91	2 618 215	15:28
WIG.MS-BAS	17 421,36	0,26%	17 257,04	17 528,61	17 189,17	17 375,53	61 926 373	15:28
WIG.MS-ECM	8 811,54	-0,05%	8 804,31	8 828,31	8 768,32	8 815,70	76 103 019	15:28
WIG.MS-FIN	20 048,18	-0,32%	20 082,66	20 091,58	19 971,71	20 112,71	222 598 721	15:28
WIG-ODZIEZ	11 077,11	-1,29%	11 201,27	11 219,05	11 044,81	11 221,47	51 159 138	15:28
WIGtechTR	18 902,91	0,02%	18 911,86	18 996,18	18 822,87	18 899,36	69 578 145	15:28
WIG-Ukrain	557,65	-2,12%	559,70	559,70	557,65	569,70	964 645	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-0,77%	2,6000	2,6000	2,5800	26	68	11:15	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	15:00
11BIT (11B)	205,0000	-0,49%	205,0000	208,4000	204,0000	5 625	1 159 084	15:28
3RGAMES (3RG)	0,8140	-0,49%	0,8240	0,8240	0,7800	50 070	39 805	15:21
4MASS (4MS)	4,3050	-0,58%	4,3500	4,3500	4,3000	25 100	108 026	15:27
ABPL (ABE)	98,3000	1,65%	97,7000	99,6000	97,1000	3 432	338 386	15:23
ACAUTOGAZ (ACG)	31,2000	-0,64%	31,4000	31,4000	30,2000	2 615	80 538	15:22
ACTION (ACT)	23,9000	1,70%	23,5000	23,9000	23,4500	13 761	326 885	15:27
ADIUVO (ADV)	0,8900	-2,41%	0,9160	0,9160	0,8900	4 401	3 961	15:15
AGORA (AGO)	9,5200	-3,05%	9,8200	9,8600	9,5200	10 013	96 935	14:50
AGROTON (AGT)	4,7000	-4,47%	4,7200	4,7700	4,6800	3 215	15 100	14:15
AIGAMES (ALG)	0,9100	-2,78%	0,9000	0,9340	0,8900	12 520	11 343	14:19
AILLERON (ALL)	20,6000	-2,14%	21,0500	21,1500	20,6000	6 054	127 612	15:23
AIRWAY (AWM)	0,4120	-2,94%	0,4250	0,4270	0,4075	291 576	121 293	15:26
ALIOR (ALR)	98,9200	1,98%	97,9800	99,4000	96,8600	329 448	32 435 481	15:28
ALLEGRO (ALE)	34,4500	0,09%	34,3300	34,6000	34,0450	650 688	22 421 274	15:28
ALTA (AAT)	(2,0400)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	2,1800	0,00%	2,1700	2,1800	2,1700	40	87	15:28
AMBRA (AMB)	21,4000	-0,23%	21,5000	21,5500	21,1500	5 088	108 973	15:26
AMICA (AMC)	60,5000	-1,31%	61,3000	61,7000	60,4000	2 949	178 827	14:52
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:00
AMREST (EAT)	15,7200	0,00%	15,7200	15,8400	15,6600	56 285	885 706	15:15
ANSWEAR (ANR)	27,7500	-0,18%	27,8000	27,9000	27,2000	8 990	248 051	15:06
APATOR (APT)	20,5000	-1,68%	20,8000	20,9500	20,4500	15 614	322 415	15:28
APLISENS (APN)	18,8000	-0,79%	18,9000	18,9500	18,6500	233	4 391	14:12
APSENERGY (APE)	3,0000	-2,28%	3,0900	3,0900	3,0000	4 515	13 546	15:20
ARCHICOM (ARH)	44,8000	0,00%	44,8000	45,0000	44,6000	2 226	99 697	14:38
ARCTIC (ATC)	11,0400	1,28%	10,9600	11,1000	10,9000	41 730	458 391	15:26
ARLEN (ARL)	37,3850	1,04%	37,0000	37,6000	36,9500	11 244	419 159	15:26
ARTIFEX (ART)	15,2600	-0,39%	15,3600	15,3600	15,2000	2 850	43 500	15:05
ASBIS (ASB)	25,8000	-0,77%	26,0000	26,2000	25,6600	103 920	2 691 223	15:28
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:26
ASSECOBS (ABS)	87,4000	-0,23%	87,4000	87,4000	86,8000	790	68 816	15:28
ASSECOPOL (ACP)	232,2000	3,38%	222,6000	232,6000	222,6000	65 258	14 950 473	15:28
ASSECOSEE (ASE)	81,5000	-1,57%	82,8000	83,0000	81,0000	1 824	149 475	15:22
ASTARTA (AST)	51,8000	-5,65%	54,4000	54,7000	51,2000	15 251	796 729	15:23
ATAL (1AT)	64,8000	1,25%	63,9000	64,9000	63,6000	4 644	298 623	15:13
ATENDE (ATD)	3,2100	0,31%	3,1900	3,2400	3,1900	6 393	20 538	14:44
ATLANTAPL (ATP)	15,6000	-1,27%	15,8000	15,8000	15,6000	197	3 079	14:35
ATLANTIS (ATS)	2,2500	0,00%	2,1500	2,2500	2,1500	81	174	10:11
ATMGRUPA (ATG)	3,7500	-0,79%	3,7800	3,8200	3,7500	1 972	7 490	15:10
ATREM (ATR)	43,0000	7,77%	40,3000	43,6000	40,3000	23 609	988 643	15:27
AUTOPARTN (APR)	20,6500	0,98%	20,3000	21,2000	20,3000	69 080	1 438 983	15:28
BBIDEV (BBD)	5,4500	0,93%	5,4000	5,4500	5,4000	525	2 843	12:56
BENEFIT (BFT)	3 115,0000	-0,16%	3 160,0000	3 160,0000	3 090,0000	659	2 060 880	15:28
BEST (BST)	25,0000	0,00%	25,6000	25,6000	25,0000	1 571	39 320	13:54
BETACOM (BCM)	4,6800	1,30%	4,6800	4,6800	4,6000	1 120	5 174	14:31
BIGCHEESE (BCS)	13,7000	5,87%	12,9600	13,9000	12,9600	27 393	373 557	15:16
BIOCELTIX (BCX)	100,2000	-2,15%	102,6000	102,6000	100,0000	4 924	494 976	15:21
BIOMAXIMA (BMX)	14,6000	0,69%	14,5000	14,6000	14,4000	2 266	32 835	13:34
BIOMEDLUB (BML)	5,0100	-1,38%	5,1000	5,1600	4,9600	145 799	732 021	15:17
BIOPLANET (BIP)	18,4000	-0,54%	18,5000	18,5000	18,4000	539	9 924	13:56
BIOTON (BIO)	4,1400	-0,48%	4,1200	4,1600	4,1000	59 601	246 971	15:14
BLOOBER (BLO)	29,8000	1,53%	29,3000	29,9000	29,1500	15 300	454 114	15:19
BNPPPL (BNP)	106,5000	-1,39%	108,0000	108,0000	106,0000	719	77 151	15:26
BOGDANKA (LWB)	24,7000	-2,76%	25,4000	25,4000	24,6500	16 335	406 598	15:22
BOOMBIT (BBT)	6,9200	1,17%	6,8400	6,9200	6,7600	1 532	10 499	15:18
BORYSZEW (BRS)	6,7000	2,45%	6,5400	6,7000	6,4200	218 536	1 455 742	15:28
BOS	10,2000	-0,39%	10,3600	10,4000	10,1800	12 903	132 909	15:24
BOWIM (BOW)	4,5000	-0,88%	4,5400	4,5600	4,4900	6 658	30 149	15:20
BRAND24 (B24)	52,2000	-2,97%	52,0000	54,0000	52,0000	210	11 039	14:38
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:22
BUDIMEX (BDX)	543,2000	0,56%	542,2000	546,4000	536,4000	17 848	9 687 251	15:28
BUMECH (BMC)	8,6700	-0,46%	8,7100	8,8200	8,6600	3 766	32 821	15:12
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	246	57	15:00
CAPITEA (CAP)	0,4750	0,00%	0,4750	0,4750	0,4750	12 978	6 165	15:08
CAPTORTX (CTX)	37,7000	4,72%	36,8000	38,4000	36,1000	14 143	526 646	15:14
CASPAR (CSR)	5,7500	-3,36%	5,8000	5,8000	5,7500	8	46	13:50
CAVATINA (CAV)	16,0500	-0,62%	16,1500	16,1500	16,0500	182	2 924	12:30
CCC	199,6500	0,38%	200,0000	201,7000	197,3000	89 284	17 850 668	15:28
Reklama
CCENERGY (CCE)	0,3200	-2,44%	0,3200	0,3200	0,3200	500	160	15:00	Reklama
CDPROJEKT (CDR)	273,7000	1,41%	272,0000	278,0000	269,2000	94 009	25 851 674	15:28
CDRL (CDL)	10,2000	-1,92%	10,4000	10,4000	10,2000	152	1 551	14:06
CELTIC (CPD)	4,5200	-5,64%	4,8000	4,8000	4,5200	8 672	39 832	15:26
CEZ	210,0000	0,19%	210,0000	210,0000	210,0000	27	5 670	09:07
CFI	(0,1690)	-	-	-	-	-	-	15:00
CIGAMES (CIG)	2,2600	-0,44%	2,2700	2,2700	2,2300	49 079	110 771	14:37
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	100	565	15:02
CLNPHARMA (CLN)	23,8000	-1,04%	24,0000	24,3000	23,4000	14 885	351 694	15:05
CLOUD (CLD)	47,8000	-3,82%	50,0000	50,0000	47,8000	39	1 902	11:34
COALENERG (CLE)	1,7500	-2,78%	1,8200	1,8200	1,7200	36 649	64 478	15:17
COGNOR (COG)	7,4850	-1,25%	7,5750	7,5750	7,4550	9 257	69 555	15:27
COLUMBUS (CLC)	7,0300	-1,13%	7,1400	7,1800	6,9000	64 694	453 267	15:23
COMP (CMP)	232,0000	-1,28%	235,0000	236,0000	230,0000	2 722	627 677	15:24
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,8000	4,8000	2 600	12 480	15:07
COMPREMUM (CPR)	1,0550	-1,86%	1,0750	1,1200	1,0300	56 188	60 583	15:27
CORMAY (CRM)	0,5200	1,96%	0,5080	0,5200	0,5080	5 376	2 740	15:28
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	459,0000	0,00%	459,0000	474,0000	455,0000	726	336 133	15:28
CREOTECH (CRI)	286,0000	-1,21%	292,0000	292,0000	285,5000	1 985	573 680	15:26
CYBERFLKS (CBF)	165,0000	-0,60%	166,0000	166,0000	164,0000	1 666	274 477	15:24
CYFRPLSAT (CPS)	16,9850	-1,25%	17,2500	17,2500	16,8200	289 253	4 901 063	15:28
CZTOREBKA (CZT)	#0,4600	0,00%	-	-	-	-	-	15:00
DADELO (DAD)	46,7000	3,78%	45,0000	48,0000	44,0000	12 387	576 501	15:28
DATAWALK (DAT)	123,1000	-2,49%	123,0000	125,9400	122,6000	6 494	805 483	15:27
DBENERGY (DBE)	12,8500	0,39%	12,8500	12,8500	12,8500	4	51	09:00
DEBICA (DBC)	82,9000	-0,60%	83,1000	83,3000	82,6000	1 504	124 833	15:26
DECORA (DCR)	74,8000	-1,58%	76,4000	76,8000	74,4000	1 083	81 892	14:54
DEKPOL (DEK)	63,4000	2,26%	63,0000	64,4000	62,0000	2 164	137 419	14:42
DELKO (DEL)	6,7600	-1,17%	6,8600	6,8600	6,7200	2 626	17 840	13:00
DEVELIA (DVL)	7,3100	-3,05%	7,4200	7,5100	7,2500	59 145	433 702	15:27
DGA	20,0000	8,99%	18,3000	20,0000	18,3000	1 748	33 002	14:27
DIAG (DIA)	162,9500	-1,42%	166,4000	166,5000	162,5500	7 487	1 229 494	15:26
DIGITANET (DIG)	83,5000	0,85%	82,8000	83,8000	82,0000	1 805	149 963	15:25
DIGITREE (DTR)	15,9000	4,61%	15,5000	15,9000	15,2000	685	10 784	12:23
DINOPL (DNP)	523,4000	0,27%	523,0000	525,6000	520,6000	72 855	38 130 043	15:28
DMGROUP (DMG)	3,7800	0,53%	3,7800	3,7900	3,6800	2 340	8 723	12:43
DOMDEV (DOM)	230,0000	-1,71%	237,5000	237,5000	227,5000	2 906	669 699	15:25
DRAGOENT (DGE)	(21,9000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	32,4000	-1,22%	32,8000	32,8000	31,5500	3 078	98 638	15:26
ECHO (ECH)	5,1200	-0,78%	5,1600	5,1800	5,1200	9 599	49 551	15:17
EDINVEST (EDI)	5,7000	0,00%	5,8000	5,8000	5,7000	348	2 003	14:26
EFEKT (EFK)	4,9800	-6,04%	4,9800	4,9800	4,9800	998	4 970	15:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	46,0500	-2,33%	47,0500	47,1500	45,8000	12 512	582 251	15:28
ELKOP (EKP)	2,4300	-5,08%	2,5600	2,5600	2,4000	29 742	72 643	15:23
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:00
ENEA (ENA)	20,3600	1,09%	20,1400	20,5800	19,8300	115 077	2 338 813	15:28
ENELMED (ENE)	19,7000	0,51%	19,7000	19,7000	19,7000	46	906	09:00
ENERGA (ENG)	12,6200	1,94%	12,4000	12,7800	12,3800	106 088	1 331 046	15:22
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,1000	2 660	5 588	13:07
ENTER (ENT)	56,6000	-0,53%	56,9000	57,6000	56,5000	19 349	1 103 277	15:20
EQUNICO (EQU)	0,7980	0,00%	0,7940	0,7980	0,7940	975	777	13:12
ERBUD (ERB)	33,1000	-1,93%	33,7000	33,7500	33,0500	4 525	150 319	15:27
ERG	47,0000	-4,08%	47,2000	47,2000	47,0000	391	18 417	10:04
ESOTIQ (EAH)	36,0000	0,56%	36,0000	36,1000	35,3000	414	14 907	10:33
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2800	3,94%	5,0800	5,3000	4,9200	91 008	465 105	15:23
EUROCASH (EUR)	8,3900	-0,59%	8,4600	8,4600	8,3700	41 568	349 044	15:21
EUROHOLD (EHG)	2,4200	2,54%	2,3600	2,4800	2,3600	519	1 226	13:49
EUROTEL (ETL)	22,5000	-1,75%	22,5000	23,0000	22,4000	3 521	79 886	15:21
FABRITY (FAB)	27,0000	0,00%	27,0000	27,0000	26,8000	200	5 400	13:14
FASING (FSG)	12,1000	0,00%	12,1000	12,1000	12,1000	10	121	15:21
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
FEERUM (FEE)	11,5500	-0,43%	11,5500	11,5500	11,5500	2	23	09:00
FERRO (FRO)	37,0000	0,27%	37,0000	37,9000	37,0000	2 642	98 847	15:26
FMG	123,0000	-2,38%	126,0000	127,0000	119,0000	29	3 487	15:24
FON	#0,9900	0,00%	-	-	-	-	-	10:03
FORTE SA (FTE)	30,0000	-6,25%	32,0000	32,9000	29,9000	4 775	149 197	15:27
Reklama
GAMEOPS (GOP)	17,9800	0,45%	17,9000	18,0000	17,5200	698	12 458	15:07	Reklama
GAMFACTOR (GIF)	7,2000	-1,37%	7,3000	7,4800	7,2000	4 049	29 464	15:13
GENOMTEC (GMT)	6,8700	-1,72%	6,9900	7,0800	6,8600	12 671	88 259	14:58
GETIN (GTN)	#0,5000	68,92%	-	-	-	-	-	15:28
GIGROUP (GIG)	2,1200	-0,47%	2,1100	2,1200	2,1100	265	560	15:25
GOBARTO (GOB)	25,1000	0,40%	25,9000	25,9000	25,1000	31	779	13:55
GPW	52,2000	-0,19%	52,0500	52,6000	52,0500	50 650	2 649 602	15:23
GREENX (GRX)	1,7280	0,47%	1,7440	1,7500	1,7210	80 405	139 197	15:11
GRENEVIA (GEA)	2,6500	-1,12%	2,6800	2,6900	2,6450	56 041	149 827	15:14
GRODNO (GRN)	10,1500	1,00%	10,3000	10,3000	10,1500	237	2 426	13:55
GRUPAAZOTY (ATT)	22,8400	-0,17%	22,8400	23,0000	22,7000	43 116	984 595	15:16
GRUPRACUJ (GPP)	63,4000	2,92%	65,4000	67,5000	62,2000	20 567	1 304 469	15:26
GTC	4,0400	-1,46%	4,1100	4,1500	4,0100	4 408	17 937	15:24
HANDLOWY (BHW)	112,2000	0,00%	113,6000	113,6000	112,0000	15 422	1 735 245	15:28
HARPER (HRP)	5,9200	-1,33%	6,0600	6,0600	5,9200	164	971	09:23
HELIO (HEL)	26,8000	-1,83%	27,3000	27,3000	26,8000	561	15 129	13:14
HERKULES (HRS)	1,2500	10,62%	1,1500	1,2650	1,1500	190 396	231 626	15:23
HUUUGE-S144 (HUGE)	19,6000	2,08%	19,0400	19,6000	19,0400	45 208	876 781	15:28
HYDROTOR (HDR)	21,1000	0,96%	20,9000	21,4000	20,9000	552	11 641	13:40
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	33	9	15:00
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	0,6300	5,88%	0,6000	0,6300	0,6000	359	218	14:08
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,0000	0,00%	26,0000	26,3500	25,7000	11 219	291 515	15:27
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,7000	-0,34%	29,6000	30,2000	29,3000	424	12 527	14:32
IMMOBILE (GKI)	3,4200	4,27%	3,2800	3,5600	3,2200	47 665	163 812	15:18
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3 001	3 691	12:26
IMS	3,8300	-1,03%	3,8700	3,8900	3,8200	4 950	18 991	15:22
INC	1,8150	-0,82%	1,8650	1,8650	1,8100	7 483	13 615	11:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	314,5000	0,80%	312,0000	315,0000	310,5000	33 438	10 406 848	15:26
INPRO (INP)	7,1500	0,00%	7,1500	7,1500	7,1500	340	2 431	14:14
INSTALKRK (INK)	39,6000	-1,98%	40,4000	40,4000	39,6000	243	9 660	15:13
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,0600	-3,74%	2,1900	2,1900	2,0600	20 126	41 567	13:48
INTERCARS (CAR)	589,0000	-0,67%	585,0000	591,0000	580,0000	1 831	1 073 297	15:19
INTERSPPL (IPO)	0,3770	1,62%	0,3770	0,3770	0,3770	12 068	4 550	13:41
INTROL (INL)	6,9400	-1,70%	7,0000	7,0000	6,9400	3 802	26 585	15:16
IPOPEMA (IPE)	2,7700	2,59%	2,6700	2,8100	2,6600	6 759	18 403	14:17
IZOBLOK (IZB)	27,4000	-3,52%	27,4000	27,4000	27,4000	60	1 644	15:00
IZOLACJA (IZO)	3,9000	0,78%	3,8800	3,9000	3,8100	2 345	8 971	14:32
IZOSTAL (IZS)	2,5400	-0,39%	2,5700	2,5700	2,5200	16 241	41 475	15:28
JRH	4,7000	1,29%	4,5500	4,7400	4,5500	4 168	19 608	15:21
JSW	22,9100	-2,59%	23,6000	23,6400	22,8500	187 856	4 354 932	15:28
JWWINVEST (JWW)	2,9000	0,00%	2,9000	2,9000	2,9000	100	290	09:12
KCI	0,8740	0,46%	0,8700	0,8740	0,8580	7 037	6 123	15:18
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:00
KERNEL (KER)	17,3400	0,93%	17,1600	17,3800	17,1000	7 909	136 320	15:27
KETY (KTY)	904,5000	1,12%	885,0000	906,5000	884,5000	2 555	2 288 019	15:24
KGHM (KGH)	130,9000	-1,17%	130,9500	132,1000	130,1500	197 880	25 963 623	15:27
KGL	13,9000	-2,80%	15,0000	15,0000	13,9000	791	11 199	15:27
KINOPOL (KPL)	16,1500	-0,92%	16,3000	16,3000	15,9500	19 941	321 783	15:22
KOGENERA (KGN)	58,2000	2,65%	56,5000	59,1000	56,3000	5 804	336 190	15:23
KOMPAP (KMP)	25,6000	2,40%	25,6000	25,6000	25,0000	118	3 011	15:16
KOMPUTRON (KOM)	5,8600	-0,34%	5,9000	5,9000	5,7000	2 307	13 289	15:21
KPPD (KPD)	30,4000	0,66%	30,2000	30,4000	30,2000	112	3 385	10:11
KRAKCHEM (KCH)	0,9680	-0,62%	0,9720	0,9760	0,9680	1 370	1 335	09:16
KRKA (KRK)	834,0000	0,48%	846,0000	846,0000	832,0000	71	59 202	15:12
KRUK (KRU)	400,4000	-1,14%	405,0000	408,0000	400,2000	12 202	4 904 975	15:28
KRVITAMIN (KVT)	9,8200	0,82%	9,8400	9,8400	9,7000	2 015	19 568	15:26
KSGAGRO (KSG)	2,7000	0,75%	2,6800	2,7600	2,6500	24 928	67 375	14:57
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	1,7350	4,83%	1,7350	1,7350	1,6550	2 882	4 771	11:25
LENA (LEN)	2,7800	-2,46%	2,8500	2,8500	2,7800	707	1 978	14:53
LENTEX (LTX)	7,3800	0,00%	7,3800	7,3800	7,3800	293	2 162	11:13
LESS (LES)	0,2460	-2,77%	0,2450	0,2530	0,2450	7 625	1 868	15:15
LIBET (LBT)	1,4000	-1,41%	1,4350	1,4350	1,4000	51	72	11:59
LOKUM (LKD)	20,8000	-1,89%	21,2000	21,3000	20,7000	115	2 434	14:05
Reklama
LPP	14 460,0000	-2,30%	14 825,0000	14 880,0000	14 405,0000	2 096	30 455 690	15:27	Reklama
LSISOFT (LSI)	22,6000	-3,42%	23,0000	23,0000	22,4000	750	17 067	14:13
LUBAWA (LBW)	8,6450	-0,17%	8,6900	8,7300	8,2700	254 227	2 162 548	15:27
MABION (MAB)	9,8100	-1,21%	9,9500	9,9500	9,8100	5 647	55 730	14:34
MAKARONPL (MAK)	19,5200	-0,51%	19,6000	19,6000	19,2000	900	17 436	15:26
MANGATA (MGT)	69,0000	-1,15%	69,8000	69,8000	69,0000	286	19 791	13:53
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:00
MARVIPOL (MVP)	7,3000	0,00%	7,3000	7,3600	7,1600	1 716	12 342	15:08
MAXCOM (MXC)	6,6600	-0,60%	6,7400	6,9400	6,5400	1 402	9 266	14:14
MBANK (MBK)	787,0000	0,00%	788,2000	794,0000	778,4000	5 312	4 190 800	15:28
MBWS (MBW)	(13,7000)	-	-	-	-	-	-	09:00
MCI	28,0000	-0,36%	27,8000	28,5000	27,8000	5 212	146 928	13:58
MDIENERGIA (MDI)	1,2400	0,00%	1,2400	1,2400	1,2400	100	124	09:00
MEDICALG (MDG)	26,1000	4,40%	25,4000	26,5000	25,2500	32 546	847 357	15:28
MEDINICE (ICE)	7,6800	-2,78%	7,9300	7,9300	7,6200	1 590	12 296	15:15
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	28,9000	0,00%	28,9000	29,1000	28,0000	5 028	144 982	15:19
MERCATOR (MRC)	47,9000	0,00%	48,0000	48,2000	47,0500	3 304	157 703	15:24
MERCOR (MCR)	24,5000	-1,21%	24,9000	24,9000	24,5000	158	3 872	13:58
MEXPOLSKA (MEX)	3,7900	2,43%	3,6000	3,7900	3,6000	8 275	30 582	14:49
MFO	37,5000	5,34%	35,4000	38,0000	35,0000	1 684	61 680	15:07
MILKILAND (MLK)	1,8000	0,56%	1,7500	1,8000	1,7250	4 786	8 436	14:09
MILLENNIUM (MIL)	14,6600	-0,54%	14,9000	14,9000	14,6200	380 853	5 624 479	15:28
MIRACULUM (MIR)	0,8900	0,00%	0,8900	0,8900	0,8900	2 450	2 181	13:41
MIRBUD (MRB)	13,6400	0,37%	13,6500	13,8900	13,6000	82 617	1 136 137	15:27
MLPGROUP (MLG)	84,2000	-0,71%	84,4000	84,4000	82,2000	355	29 321	12:09
MLSYSTEM (MLS)	17,2600	-1,48%	17,5000	17,5400	17,1200	6 483	112 317	14:46
MOBRUK (MBR)	297,0000	-1,00%	299,0000	299,5000	295,0000	3 549	1 053 220	15:28
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,7800	-0,63%	31,9800	31,9800	31,5600	444	14 066	14:48
MOLECURE (MOC)	6,0300	-0,17%	6,0700	6,2400	5,9300	57 180	345 936	15:27
MONNARI (MON)	4,8200	-0,41%	4,8300	4,8400	4,7500	4 367	20 985	15:23
MOSTALPLC (MSP)	15,6000	-1,58%	15,8500	15,8500	15,6000	501	7 900	15:15
MOSTALWAR (MSW)	7,9000	-0,25%	7,8200	7,9200	7,8000	362	2 828	13:55
MOSTALZAB (MSZ)	5,6800	-0,35%	5,7000	5,7000	5,6800	7 893	44 914	15:07
MOVIEGAME (MOV)	15,1400	0,40%	15,5400	15,5400	14,7200	1 281	19 707	12:43
MURAPOL (MUR)	39,0000	-1,02%	39,2500	39,4000	38,8500	53 303	2 084 117	15:25
MUZA (MZA)	(13,7000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,5400	2,31%	3,3800	3,5400	3,3800	3	10	09:09
NANOGROUP (NNG)	2,6500	-2,75%	2,7300	2,7300	2,6400	3 542	9 448	13:35
NEUCA (NEU)	685,0000	-0,72%	698,0000	699,0000	684,0000	882	608 340	15:27
NEWAG (NWG)	69,7000	-0,43%	70,0000	70,2000	69,2000	25 469	1 782 013	15:26
NEXITY (NXG)	1,9700	-0,51%	1,9200	1,9700	1,9200	262	516	13:38
NOCTILUCA (NCL)	103,0000	0,49%	102,5000	104,5000	99,0000	3 324	340 649	15:22
NOVATURAS (NTU)	7,8600	0,26%	7,8600	7,8600	7,8600	2	16	10:03
NOVAVISGR (NVG)	1,2600	0,48%	1,2540	1,2700	1,2500	22 792	28 659	15:24
NOVITA (NVT)	95,0000	-0,42%	95,4000	95,6000	93,2000	139	13 113	14:31
NTCAPITAL (NTC)	0,6260	-1,57%	0,6360	0,6440	0,6260	6 002	3 775	15:16
NTTSYSTEM (NTT)	9,6400	-1,23%	9,5400	9,9200	9,4800	9 549	91 157	15:24
ODLEWNIE (ODL)	9,2000	0,22%	9,2000	9,2200	9,1000	671	6 117	15:01
ONDE (OND)	10,0400	-0,59%	10,1600	10,1600	10,0000	8 974	90 397	15:22
ONESANO (ONO)	(0,9420)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	93,8000	-0,21%	94,0000	94,4000	93,2000	972	91 293	15:16
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8000	1 484	5 649	15:03
ORANGEPL (OPL)	9,1820	-0,93%	9,2700	9,2800	9,1500	269 368	2 479 530	15:27
ORCOGROUP (OPG)	4,1800	-11,06%	4,2800	4,2800	4,1800	507	2 149	15:00
ORZBIALY (OBL)	38,8000	2,11%	38,4000	38,8000	38,4000	195	7 511	15:00
OTLOG (OTS)	15,3800	0,52%	15,0600	15,4600	15,0600	384	5 835	14:55
OTMUCHOW (OTM)	5,2200	0,00%	5,2200	5,2200	5,2200	25	131	11:43
PAMAPOL (PMP)	2,6900	3,07%	2,5500	2,6900	2,5500	2 055	5 454	13:09
PANOVA (NVA)	15,9000	0,32%	15,8500	15,9000	15,8000	197	3 123	14:52
PASSUS (PAS)	59,4000	-3,57%	59,6000	61,0000	59,0000	1 139	67 979	14:11
PATENTUS (PAT)	3,5500	0,85%	3,5600	3,5700	3,4300	2 264	7 911	15:21
PBG	#0,0200	11,11%	-	-	-	-	-	10:55
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,7000	0,00%	2,6700	2,7200	2,6700	5 145	13 884	13:47
PCCROKITA (PCR)	68,4000	0,59%	68,8000	68,9000	68,2000	10 812	742 548	15:20
PCFGROUP (PCF)	5,6200	5,05%	5,4800	5,7800	5,3700	62 065	348 539	15:24
PEKABEX (PBX)	17,9000	0,56%	17,8500	18,0000	17,6000	811	14 498	15:20
PEKAO (PEO)	188,1000	-0,21%	188,2500	188,5000	186,6000	166 246	31 240 284	15:27
Reklama
PEPCO (PCO)	21,2400	-1,53%	21,5700	21,5700	21,1700	361 077	7 696 904	15:28	Reklama
PEPEES (PPS)	0,9500	5,56%	0,9100	0,9950	0,9100	67 487	64 502	11:54
PGE	11,4350	0,13%	11,4000	11,4850	11,1500	1 279 584	14 537 704	15:23
PGFGROUP (PGV)	0,4340	-16,54%	0,4360	0,4360	0,4340	51 236	22 276	15:22
PHARMENA (PHR)	3,6000	13,92%	3,3400	3,6000	3,2100	11 127	38 447	15:06
PHN	10,0000	0,00%	10,0000	10,0000	9,9400	434	4 335	15:22
PHOTON (PEN)	3,3300	1,83%	3,2700	3,3300	3,2700	6 806	22 585	14:18
PKNORLEN (PKN)	84,5000	0,01%	84,4900	84,7900	83,6500	820 275	69 091 122	15:28
PKOBP (PKO)	77,0400	0,16%	76,9200	77,2000	76,5400	462 688	35 598 886	15:28
PKPCARGO (PKP)	15,4600	-1,90%	15,7900	15,7900	15,4000	33 396	520 630	15:26
PLAYWAY (PLW)	297,0000	-0,17%	301,0000	301,0000	295,0000	2 704	806 138	15:27
PLAZACNTR (PLZ)	2,4800	-1,59%	2,4700	2,4800	2,4500	3 734	9 231	10:41
PMPG (PGM)	2,3800	0,00%	2,3800	2,3800	2,3800	2 000	4 760	09:00
POLENERGIA (PEP)	60,2000	0,00%	60,8000	60,8000	60,0000	2 108	126 796	15:22
POLICE (PCE)	9,0000	-0,22%	9,1000	9,1000	9,0000	80	725	12:12
POLIMEXMS (PXM)	4,6800	-0,43%	4,7200	4,7650	4,6400	124 633	584 891	15:27
POLTREG (PTG)	33,0000	0,92%	32,7000	33,0000	32,0000	495	15 919	15:22
POLWAX (PWX)	1,4150	-0,35%	1,4200	1,4200	1,3800	15 495	21 663	15:07
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	10	34	11:57
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:00
PROCHEM (PRM)	22,0000	1,85%	21,6000	22,0000	21,6000	349	7 677	10:50
PROJPRZEM (PJP)	17,3500	-1,42%	17,5000	17,5000	17,2500	290	5 040	14:14
PROTEKTOR (PRT)	1,5300	6,62%	1,5000	1,5300	1,5000	77 466	117 371	15:23
PTWP (PTW)	101,0000	3,59%	97,5000	101,0000	88,0000	2 570	234 538	15:12
PULAWY (ZAP)	51,2000	-1,92%	51,4000	52,2000	51,2000	34	1 749	13:43
PURE (PUR)	4,3700	-0,73%	4,4020	4,4960	4,1700	27 206	117 794	15:22
PZU	61,1400	-0,91%	61,8400	62,0000	61,0200	644 169	39 447 504	15:28
QNATECHNO (QNA)	28,4000	-4,70%	29,0000	29,0000	28,2000	753	21 629	15:24
QUANTUM (QNT)	26,8000	4,69%	26,2000	26,8000	26,2000	329	8 703	15:00
QUERCUS (QRS)	10,6000	-2,75%	10,8500	10,9000	10,5500	4 210	45 079	15:14
RAEN (RAE)	0,3045	-1,14%	0,3145	0,3145	0,3000	14 284	4 327	13:15
RAFAKO (RFK)	0,2020	5,98%	0,1922	0,2185	0,1916	7 153 472	1 480 109	15:27
RAFAMET (RAF)	69,0000	-2,13%	70,5000	70,5000	67,5000	828	56 413	15:19
RAINBOW (RBW)	129,5000	0,47%	129,8000	132,0000	128,5000	33 619	4 378 344	15:26
RANKPROGR (RNK)	4,0800	0,12%	4,0000	4,0800	4,0000	9 607	38 440	13:42
RAWLPLUG (RWL)	16,3500	0,93%	16,3500	16,3500	16,3500	3	49	14:12
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	13:00
REINO (RNC)	1,0800	4,85%	1,0500	1,0800	1,0400	1 181	1 228	10:08
RELPOL (RLP)	5,1200	0,00%	5,1600	5,1600	5,1200	2 034	10 420	15:04
REMAK (RMK)	13,6500	0,00%	13,6500	13,6500	13,2500	114	1 512	13:45
RENDER (RND)	99,0000	-1,49%	100,0000	100,0000	97,8000	170	16 774	15:05
ROPCZYCE (RPC)	27,7000	-1,07%	27,9000	28,2000	27,7000	710	19 753	15:23
RYVU (RVU)	31,3500	-2,03%	32,0000	32,0000	31,1500	31 617	992 482	15:27
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,6000	-0,44%	22,8000	23,0000	22,5000	1 136	25 810	14:58
SANPL (SPL)	511,0000	-0,31%	512,0000	519,0000	510,0000	11 831	6 083 433	15:22
SANTANDER (SAN)	30,3750	0,58%	30,5900	30,6000	30,3750	237	7 249	14:49
SANWIL (SNW)	1,3000	-2,26%	1,3300	1,3300	1,3000	70	93	13:55
SCPFL (SCP)	152,8000	1,73%	150,6000	152,8000	150,2000	1 962	298 146	15:28
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,5000	-0,47%	8,5000	8,5000	8,4600	5 807	49 338	15:28
SELENAFM (SEL)	35,8000	-0,56%	35,3000	37,0000	35,3000	1 565	56 671	15:14
SELVITA (SLV)	29,1000	0,34%	29,7000	30,0000	28,9000	61 666	1 810 870	15:24
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4980	0,00%	0,4980	0,4980	0,4850	13 048	6 457	14:05
SHOPER (SHO)	51,6000	-0,77%	52,0000	54,0000	51,2000	18 218	959 963	15:26
SILVAIR-REGS (SVRS)	5,7000	-3,39%	5,9500	5,9500	5,7000	1 853	10 700	13:36
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8260	2,58%	1,8000	1,8440	1,8000	5 205	9 422	11:35
SKARBIEC (SKH)	27,4000	-1,79%	27,8000	28,0000	27,4000	965	26 831	14:37
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,8000	-1,46%	82,0000	83,8000	80,6000	34	2 786	15:27
SOHODEV (SHD)	0,3860	1,58%	0,3860	0,3860	0,3860	33 313	12 859	15:00
SONEL (SON)	16,2000	1,89%	15,9000	16,2000	15,8000	3 153	50 418	13:19
SOPHARMA (SPH)	13,8500	-7,67%	15,0500	15,0500	13,5500	31	442	12:28
SPYROSOFT (SPR)	586,0000	0,69%	590,0000	598,0000	574,0000	373	218 298	14:34
STALEXP (STX)	3,0950	-0,16%	3,0850	3,0950	3,0600	17 527	53 809	15:19
STALPROD (STP)	253,0000	-3,07%	260,0000	260,0000	253,0000	275	70 006	15:26
Reklama
STALPROFI (STF)	8,5200	-0,93%	8,5600	8,6000	8,5200	2 296	19 702	15:15	Reklama
STAPORKOW (ZUK)	3,3400	0,00%	3,2600	3,3400	3,2400	1 219	3 965	15:20
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:00
SUNEX (SNX)	7,2800	4,45%	7,0300	7,4300	6,9500	12 468	88 956	15:26
SYGNITY (SGN)	112,5000	2,74%	109,5000	114,0000	109,5000	3 482	391 019	15:26
SYNEKTIK (SNT)	197,8000	-0,10%	198,0000	199,9000	193,0000	21 832	4 306 396	15:28
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	19,9000	132	2 633	11:41
TARCZYNSKI (TAR)	121,5000	0,83%	120,5000	121,5000	120,5000	138	16 685	14:52
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,7060	2,76%	8,4700	8,7700	8,4120	1 710 327	14 796 902	15:28
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	15:01
TENDERHUT (THG)	6,0000	0,00%	6,0000	6,0000	6,0000	204	1 224	12:06
TERMOREX (TRR)	0,7000	-1,41%	0,7050	0,7050	0,7000	1 500	1 051	09:58
TESGAS (TSG)	2,4000	0,42%	2,3900	2,4000	2,3900	5 141	12 318	11:17
TEXT (TXT)	56,5000	-0,44%	57,0000	58,8000	56,0500	61 551	3 522 761	15:28
TORPOL (TOR)	37,3000	-0,53%	37,6000	37,8500	36,8000	5 072	188 495	15:19
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:00
TOYA (TOA)	9,0100	3,68%	8,6900	9,1900	8,6400	179 637	1 614 343	15:28
TRAKCJA (TRK)	2,1950	-0,68%	2,2250	2,2300	2,1950	31 950	70 701	15:22
TRANSPOL (TRN)	4,3000	0,23%	4,2800	4,4300	4,2200	5 609	24 430	15:07
TRITON (TRI)	3,4400	-6,52%	3,4400	3,4400	3,4400	14	48	15:00
TSGAMES (TEN)	84,0000	0,00%	83,0000	84,8000	82,6000	14 739	1 232 189	15:28
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,5500	2,67%	11,3500	11,5500	11,0000	2 586	29 348	15:28
UNFOLD (UNF)	1,1000	-0,90%	1,1000	1,1000	1,1000	1	1	09:00
UNIBEP (UNI)	11,5000	-0,86%	11,4000	11,6000	11,3500	14 796	169 421	15:18
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,6600	-3,53%	7,9400	7,9400	7,5800	2 865	21 780	14:00
UNIMOT (UNT)	141,8000	-1,12%	143,0000	143,0000	141,2000	2 758	392 448	15:26
URTESTE (URT)	48,9000	6,30%	47,0000	49,5000	45,5000	228	10 843	14:29
VERCOM (VRC)	120,4000	-0,50%	120,8000	121,0000	119,2000	3 774	455 721	15:17
VIGOPHOTN (VGO)	510,0000	-1,16%	512,0000	512,0000	510,0000	16	8 168	15:10
VINDEXUS (VIN)	11,3500	-1,30%	11,5000	11,6000	11,1000	8 289	94 147	15:25
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:00
VIVID (VVD)	0,5220	-0,76%	0,5260	0,5260	0,5180	6 686	3 501	13:35
VOTUM (VOT)	44,1000	-0,34%	44,2500	44,5000	44,0000	4 116	181 957	15:26
VOXEL (VOX)	164,0000	-0,49%	164,8000	165,0000	163,6000	912	149 987	15:03
VRG	3,7900	-0,52%	3,8000	3,8000	3,7800	5 563	21 107	15:04
WARIMPEX (WXF)	2,6000	-0,38%	2,5900	2,6000	2,5900	5 367	13 939	15:22
WASKO (WAS)	1,7650	-1,12%	1,7100	1,7850	1,7000	22 524	38 836	15:25
WAWEL (WWL)	672,0000	0,90%	664,0000	672,0000	664,0000	100	67 000	15:04
WIELTON (WLT)	5,9000	0,00%	5,9400	5,9400	5,8500	248 915	1 466 174	15:23
WIKANA (WIK)	7,0500	-0,70%	7,0500	7,0500	6,8000	1 155	7 932	13:34
WINVEST (WIS)	#0,2920	14,96%	-	-	-	-	-	15:01
WIRTUALNA (WPL)	81,6000	-1,81%	83,4000	84,3000	81,2000	29 098	2 422 345	15:27
WITTCHEN (WTN)	18,9200	-0,94%	19,1200	19,2000	18,5800	8 326	156 997	15:25
XPLUS (XPL)	3,4600	0,00%	3,4600	3,4600	3,4600	1 033	3 574	11:33
XTPL (XTP)	78,7000	-0,51%	79,1000	80,0000	78,1000	775	61 417	15:17
XTRADEBDM (XTB)	70,4400	-5,55%	73,8000	73,9600	69,9400	1 178 887	83 964 152	15:28
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:00
ZABKA (ZAB)	21,7500	-0,64%	21,9100	21,9100	21,6100	345 481	7 505 789	15:28
ZAMET (ZMT)	0,8500	0,24%	0,8480	0,8520	0,8480	16 330	13 875	13:55
ZEPAK (ZEP)	24,8000	0,40%	25,0000	25,0000	24,4500	18 238	449 054	15:16
ZREMB (ZRE)	6,3400	-5,37%	6,5500	6,6400	6,2500	103 718	663 753	15:20
ZUE	9,9800	1,42%	9,8400	10,0000	9,7200	5 112	50 230	15:28

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.