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	107 875,77	1,03%	106 965,65	108 107,27	106 609,94	106 778,89	1 298 994 153	16:12
WIG20	2 952,89	1,59%	2 905,65	2 957,81	2 903,89	2 906,60	1 165 238 557	16:27
WIG30	3 807,00	1,51%	3 759,99	3 812,81	3 746,48	3 750,33	1 242 327 102	16:27
mWIG40	8 012,55	0,15%	8 000,93	8 044,82	7 964,10	8 000,92	145 920 040	16:12
sWIG80	29 323,31	-0,25%	29 378,64	29 447,01	29 288,66	29 398,12	47 892 542	16:12
WIG-BANKI	17 766,33	1,69%	17 468,19	17 766,33	17 365,68	17 471,06	380 131 186	16:12
WIG-BUDOW	8 372,95	-1,56%	8 497,44	8 625,78	8 330,49	8 505,32	102 852 774	16:12
WIG-CHEMIA	8 046,53	-0,30%	8 108,33	8 129,01	8 031,47	8 070,93	4 803 718	16:12
WIG-ENERG	4 415,58	-0,37%	4 428,43	4 466,35	4 401,25	4 431,95	37 695 431	16:12
WIG-INFO	9 911,01	0,67%	9 820,52	9 957,99	9 764,40	9 844,83	18 680 232	16:12
WIG-MEDIA	7 114,74	0,94%	7 070,91	7 197,13	7 070,91	7 048,41	1 522 622	16:12
WIG-NRCHOM	5 512,30	-2,04%	5 643,80	5 643,80	5 510,04	5 627,10	2 415 068	16:12
WIG-PALIWA	9 327,44	1,71%	9 171,65	9 411,54	9 171,65	9 170,58	153 718 595	16:12
WIG-Poland	112 703,44	1,03%	112 440,08	112 703,44	112 440,08	111 557,25	1 271 092 444	15:15
WIG-SPOZYW	2 900,52	-1,28%	2 935,82	2 948,30	2 878,30	2 938,09	968 273	16:12
WIG20lev	600,09	2,78%	583,38	602,39	582,68	583,85	1 094 650 771	16:12
WIG20short	2 867,21	-1,37%	2 908,81	2 910,57	2 861,48	2 907,05	1 094 650 771	16:12
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	340 573 896	11:15
mWIG40dvp	213,92	1,28%	213,92	213,92	213,92	211,22	146 480 019	11:00
mWIG40TR	12 437,40	0,18%	12 417,99	12 487,49	12 362,20	12 415,15	145 920 040	16:12
mWIG40TRlv	19 625,91	0,35%	19 564,75	19 783,72	19 388,97	19 558,25	145 920 040	16:12
mWIG40TRsh	2 326,90	-0,15%	2 330,55	2 341,02	2 317,50	2 330,49	145 920 040	16:12
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	48 029 830	11:00
sWIG80TR	45 429,55	-0,25%	45 515,27	45 621,20	45 375,88	45 545,46	47 892 542	16:12
WIG140	2 092,44	1,05%	2 074,65	2 097,05	2 067,57	2 070,78	1 288 463 353	16:12
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 096 505 403	11:00
WIG20TR	6 332,35	1,40%	6 242,98	6 344,64	6 239,20	6 245,03	1 094 650 771	16:12
WIG20TRlev	5 518,58	2,78%	5 364,91	5 539,71	5 358,41	5 369,11	1 094 650 771	16:12
WIG20TRsht	2 682,67	-1,37%	2 721,60	2 723,24	2 677,32	2 720,02	1 094 650 771	16:12
WIG30TR	8 017,29	1,33%	7 932,76	8 031,21	7 904,26	7 912,39	1 176 173 504	16:12
WIG-CEE	2 458,13	-0,53%	2 468,13	2 468,13	2 458,13	2 471,11	997 742	15:15
WIGdiv	2 368,66	-0,14%	2 374,83	2 388,81	2 364,54	2 372,01	296 684 199	16:12
WIGdivplus	2 197,76	0,75%	2 185,35	2 205,98	2 176,15	2 181,34	631 863 947	16:12
WIG.GAMES	17 568,43	0,46%	17 540,39	17 614,22	17 516,68	17 487,45	31 590 782	16:12
WIG-GORNIC	4 412,19	0,20%	4 404,33	4 452,26	4 390,82	4 403,50	70 773 729	16:12
WIG-GRY	21 662,27	0,70%	21 730,77	21 887,28	21 619,28	21 510,80	39 325 025	16:12
WIGind	17 109,15	-0,30%	17 198,23	17 210,37	17 086,34	17 160,38	18 529 105	16:12
WIG-LEKI	3 446,23	0,94%	3 417,39	3 473,97	3 409,81	3 414,22	2 035 597	16:12
WIGmed	19 503,76	0,24%	19 451,34	19 583,04	19 399,73	19 457,24	24 342 346	16:12
WIG-MOTO	8 426,97	-0,88%	8 483,30	8 531,46	8 420,26	8 502,12	6 913 962	16:12
WIG.MS-BAS	17 469,05	-0,09%	17 493,28	17 637,86	17 380,99	17 485,47	105 378 557	16:12
WIG.MS-ECM	8 928,52	1,82%	8 807,57	8 959,24	8 807,57	8 768,57	181 066 297	16:12
WIG.MS-FIN	21 073,68	1,79%	20 666,28	21 084,88	20 609,31	20 703,08	419 427 017	16:12
WIG-ODZIEZ	11 864,52	0,84%	11 755,28	11 907,00	11 715,52	11 765,34	100 573 599	16:12
WIGtechTR	18 329,18	0,32%	18 258,25	18 404,07	18 209,27	18 270,34	79 607 982	16:12
WIG-Ukrain	525,00	-0,62%	535,22	535,22	525,00	528,28	874 661	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)	188,5000	0,27%	189,6000	189,6000	186,1000	4 305	808 089	16:10
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)	0,4190	-0,24%	0,4180	0,4370	0,4120	655 316	278 059	16:09
ALIOR (ALR)	103,5000	2,68%	100,4000	103,6500	99,9000	384 128	39 374 919	16:12
ALLEGRO (ALE)	36,9000	1,60%	36,5650	37,0650	35,8450	2 223 250	81 308 534	16:12
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)	14,8600	-2,37%	15,2200	15,3400	14,8200	131 644	1 996 649	16:12
ANSWEAR (ANR)	28,2000	-1,23%	28,5500	28,7000	28,1500	6 165	175 231	16:09
APATOR (APT)	21,2000	1,19%	21,1000	21,3000	20,6500	13 701	288 169	16:11
APLISENS (APN)	19,1000	-0,52%	19,1500	19,1500	18,1500	1 651	31 101	14:46
APSENERGY (APE)	2,8200	6,02%	2,7200	3,1200	2,5800	24 019	69 310	15:59
ARCHICOM (ARH)	49,3000	-0,60%	49,4000	49,5000	48,4000	425	20 741	13:57
ARCTIC (ATC)	11,3400	-1,39%	11,5000	11,5000	11,2600	48 489	549 215	16:09
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)	27,8600	-0,64%	28,0600	28,3200	27,7600	96 198	2 691 682	16:11
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)	206,0000	1,68%	202,0000	206,6000	200,2000	34 660	7 080 901	16:09
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	3 877	223 534	16:12
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)	44,2000	4,00%	43,0000	44,4000	42,6000	7 634	331 565	16:12
AUTOPARTN (APR)	20,2500	-1,22%	20,6500	20,6500	20,2000	34 757	710 075	16:06
BBIDEV (BBD)	5,5000	2,80%	5,3500	5,5000	5,3500	1 656	8 979	15:49
BENEFIT (BFT)	3 410,0000	0,29%	3 380,0000	3 465,0000	3 380,0000	4 314	14 707 745	16:11
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	1 839	196 192	16:06
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	18 107	90 237	15:50
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)	6,1200	-0,97%	6,1800	6,2200	6,1000	37 989	233 245	16:01
BOS	10,3200	0,00%	10,2400	10,3800	10,2400	1 738	17 892	15:28
BOWIM (BOW)	4,4200	-0,45%	4,4600	4,4800	4,4200	7 075	31 422	16:09
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)	569,4000	-2,40%	580,0000	598,0000	560,0000	165 714	95 079 543	16:12
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	3 868	54 195	16:00
CCC	197,4500	-1,37%	201,5000	202,1000	193,5000	258 007	50 899 418	16:11
Reklama
CCENERGY (CCE)	0,3180	-0,63%	0,3180	0,3180	0,3180	1 683	535	15:30	Reklama
CDPROJEKT (CDR)	252,1000	0,92%	250,7000	254,9000	250,7000	112 913	28 548 160	16:12
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	15:30
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)	2,4500	2,08%	2,4000	2,5400	2,3800	153 642	379 244	16:12
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)	504,0000	3,49%	488,0000	518,0000	487,0000	7 642	3 840 396	16:12
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)	15,3150	1,39%	15,1000	15,4600	14,9400	777 824	11 837 367	16:11
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)	8,2900	-2,47%	8,6000	8,6400	8,1100	156 653	1 310 571	16:12
DGA	19,4000	2,11%	19,0000	19,6500	19,0000	570	10 908	16:00
DIAG (DIA)	180,9000	2,49%	176,5000	182,0000	176,0000	51 825	9 303 507	16:12
DIGITANET (DIG)	82,0000	0,37%	82,4000	83,0000	81,8000	1 525	125 736	16:12
DIGITREE (DTR)	12,5000	0,00%	12,5000	12,5000	12,5000	32	400	10:14
DINOPL (DNP)	506,0000	2,57%	495,0000	509,0000	494,0000	120 124	60 603 405	16:12
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	1 153	276 779	16:09
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	40 920	2 149 765	16:11
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	92 796	780 249	16:11
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)	35,5000	-1,39%	36,0000	36,1000	35,0000	32 758	1 160 836	16:12
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)	0,5280	-0,56%	0,5320	0,5330	0,5260	607 554	321 339	16:12
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	24,7000	-1,20%	25,0000	25,0000	23,3000	444	10 767	15:34
GPW	53,7500	0,94%	53,2500	53,8000	53,1500	40 403	2 162 637	16:12
GREENX (GRX)	1,8450	-4,11%	1,9200	1,9300	1,8330	419 475	789 220	16:12
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)	18,8500	-0,53%	19,1000	19,1600	18,8300	239 661	4 550 786	16:12
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)	19,4200	0,21%	19,2000	19,4400	19,0400	10 498	202 152	15:59
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)	334,0000	0,91%	329,0000	334,5000	329,0000	10 558	3 511 647	16:12
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	10 952	6 190 711	16:10
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)	2,9000	-1,36%	2,9600	2,9900	2,8900	83 843	246 626	16:10
JRH	4,8400	-3,01%	4,8500	4,8500	4,8400	1 083	5 244	12:49
JSW	24,8300	-2,24%	25,3400	25,4400	24,7100	510 227	12 759 974	16:12
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)	132,5500	0,45%	132,0000	133,8000	131,5500	426 030	56 638 715	16:12
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)	410,2000	1,64%	403,0000	412,5000	403,0000	17 858	7 329 866	16:12
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	6 812	19 744	15:37
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	2 810	45 395 360	16:12
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	188 844	1 704 382	16:10
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)	875,8000	1,34%	856,4000	882,8000	856,4000	8 062	7 068 930	16:12
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)	14,8800	0,27%	15,0000	15,1500	14,7000	842 524	12 547 261	16:12
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	106 138	1 487 825	16:12
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	6 866	110 486	16:07
MOBRUK (MBR)	286,0000	0,35%	285,5000	293,0000	285,0000	7 769	2 245 135	16:12
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)	8,6000	11,11%	7,6800	8,8700	7,6200	155 982	1 294 554	16:11
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)	8,7740	-0,20%	8,8480	8,8640	8,6400	523 434	4 608 775	16:12
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)	202,3000	2,33%	198,0000	202,6000	196,3000	744 908	148 812 059	16:12
PEPCO (PCO)	22,4900	1,40%	22,1900	22,8600	22,1700	1 132 716	25 668 457	16:12
Reklama
PEPEES (PPS)	0,9650	-0,52%	0,9650	0,9650	0,9650	2	2	09:42	Reklama
PGE	12,0150	-0,33%	12,0150	12,1650	11,9450	1 852 381	22 360 013	16:12
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)	85,1700	1,73%	83,4800	85,9800	83,4400	1 804 767	153 768 251	16:12
PKOBP (PKO)	81,7400	1,72%	79,8400	81,9000	79,8200	1 735 742	140 318 448	16:12
PKPCARGO (PKP)	15,6700	-0,82%	16,0700	16,0700	15,6500	52 424	827 803	16:11
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)	4,6800	0,65%	4,6950	4,7900	4,5800	323 213	1 509 342	16:09
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)	8,3000	11,63%	8,1600	9,2000	7,6350	927 725	7 799 873	16:10
PZU	62,0400	1,31%	61,5000	62,3000	61,1400	1 342 036	83 028 547	16:12
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)	130,6000	2,51%	127,4000	130,7000	122,6000	106 332	13 536 090	16:12
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	17 191	532 618	16:11
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)	534,2000	1,52%	524,0000	537,0000	519,4000	50 510	26 683 605	16:11
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	12 697	17 021	15:23
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	33 483	1 198 051	16:12
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	19 485	4 102 637	16:12
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)	8,3660	-0,71%	8,4260	8,5540	8,3640	1 359 620	11 469 779	16:10
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)	60,0000	0,00%	61,0000	61,7000	59,2500	113 872	6 859 562	16:12
TORPOL (TOR)	39,8000	-0,13%	39,8000	40,1000	39,8000	4 563	182 167	16:01
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)	2,3800	6,25%	2,2400	2,3900	2,2400	783 604	1 829 886	16:11
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)	79,9000	0,13%	80,0000	80,4000	79,6000	15 599	1 250 256	16:12
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)	450,0000	0,00%	453,0000	460,0000	449,0000	240	108 291	15:42
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	6 761	304 893	16:11
VOXEL (VOX)	172,0000	-2,27%	176,0000	176,0000	170,2000	6 881	1 188 487	16:10
VRG	4,1700	4,25%	4,0300	4,1800	4,0300	545 620	2 215 389	16:12
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)	18,2000	-0,44%	18,2800	18,3200	18,0600	10 188	185 498	16:12
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	120 682	8 847 487	16:12
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,0100	1,06%	20,7900	21,1300	20,7900	619 123	13 002 065	16:12
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.