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	105 046,50	0,12%	105 155,30	105 220,14	104 485,59	104 923,53	847 693 261	15:50
WIG20	2 856,06	0,19%	2 851,97	2 863,74	2 837,95	2 850,58	768 039 889	16:05
WIG30	3 698,62	0,14%	3 701,84	3 708,66	3 678,87	3 693,57	819 690 300	16:05
mWIG40	7 916,27	-0,27%	7 964,11	7 969,43	7 889,72	7 937,88	88 615 299	15:50
sWIG80	28 742,40	-0,38%	28 849,28	28 871,07	28 722,92	28 853,07	25 266 961	15:50
WIG-BANKI	16 607,11	-0,28%	16 693,20	16 716,24	16 456,76	16 654,06	204 933 259	15:50
WIG-BUDOW	8 317,88	1,18%	8 252,25	8 339,32	8 212,37	8 220,71	22 002 845	15:50
WIG-CHEMIA	9 085,58	0,50%	9 014,42	9 125,45	8 977,64	9 040,36	1 107 452	15:50
WIG-ENERG	4 439,68	0,46%	4 451,02	4 462,98	4 410,51	4 419,36	24 272 640	15:50
WIG-INFO	9 961,82	-0,71%	10 039,10	10 116,71	9 942,91	10 032,67	17 594 251	15:50
WIG-MEDIA	7 157,65	-0,30%	7 182,25	7 211,16	7 097,15	7 179,48	1 323 031	15:50
WIG-NRCHOM	5 256,26	-0,35%	5 291,45	5 301,94	5 236,24	5 274,49	2 992 226	15:50
WIG-PALIWA	9 469,12	1,81%	9 326,59	9 478,77	9 326,59	9 300,48	90 709 712	15:50
WIG-Poland	109 787,61	0,13%	109 280,23	109 787,61	109 280,23	109 645,81	835 576 307	15:15
WIG-SPOZYW	3 034,21	0,91%	3 011,03	3 038,55	3 004,00	3 006,84	595 189	15:50
WIG20lev	565,23	0,28%	564,12	568,77	558,57	563,65	721 644 153	15:50
WIG20short	2 949,08	-0,12%	2 951,98	2 966,50	2 939,78	2 952,58	721 644 153	15:50
GPWB-B1Y3Y	1 263,06	0,01%	1 263,06	1 263,06	1 263,06	1 262,99	-	10:15
GPWB-B1Y4Y	1 267,45	0,01%	1 267,45	1 267,45	1 267,45	1 267,28	-	10:15
GPWB-B1Y5Y	1 272,70	0,01%	1 272,70	1 272,70	1 272,70	1 272,51	-	10:15
GPWB-B3Y5Y	1 284,74	0,02%	1 284,74	1 284,74	1 284,74	1 284,46	-	10:15
GPWB-B5Y	1 279,43	0,01%	1 279,43	1 279,43	1 279,43	1 279,28	-	10:15
GPWB-BWZ	1 270,44	0,02%	1 270,44	1 270,44	1 270,44	1 270,23	-	10:15
INNOVATOR	1 768,36	0,77%	1 768,36	1 768,36	1 768,36	1 754,93	164 439 025	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	88 838 704	11:00
mWIG40TR	12 249,69	-0,27%	12 323,72	12 331,95	12 208,61	12 283,13	88 615 299	15:50
mWIG40TRlv	19 089,41	-0,56%	19 320,80	19 346,53	18 961,01	19 196,42	88 615 299	15:50
mWIG40TRsh	2 353,03	0,30%	2 338,89	2 360,88	2 337,32	2 346,04	88 615 299	15:50
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	25 279 840	11:00
sWIG80TR	44 410,80	-0,38%	44 575,94	44 609,60	44 380,70	44 581,80	25 266 961	15:50
WIG140	2 037,10	0,12%	2 039,30	2 040,54	2 026,06	2 034,73	835 526 413	15:50
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	728 783 310	11:00
WIG20TR	6 133,66	0,15%	6 127,89	6 152,94	6 097,53	6 124,66	721 644 153	15:50
WIG20TRlev	5 196,35	0,28%	5 186,59	5 228,98	5 135,22	5 181,79	721 644 153	15:50
WIG20TRsht	2 760,90	-0,12%	2 763,51	2 777,21	2 752,20	2 764,25	721 644 153	15:50
WIG30TR	7 809,14	0,22%	7 809,64	7 824,02	7 761,18	7 792,19	771 236 970	15:50
WIG-CEE	2 467,80	0,63%	2 461,05	2 467,80	2 461,05	2 452,41	735 878	15:15
WIGdiv	2 339,33	0,12%	2 341,78	2 346,31	2 334,93	2 336,53	148 495 830	15:50
WIGdivplus	2 131,68	0,13%	2 133,00	2 137,25	2 122,81	2 128,94	363 508 396	15:50
WIG.GAMES	17 774,30	-0,18%	17 751,73	17 834,58	17 666,84	17 805,87	24 866 831	15:50
WIG-GORNIC	4 376,08	0,92%	4 352,17	4 379,64	4 301,59	4 336,16	41 099 296	15:50
WIG-GRY	22 796,56	-0,03%	22 646,11	22 852,48	22 551,54	22 804,44	27 056 446	15:50
WIGind	17 401,86	-0,06%	17 439,42	17 446,43	17 349,17	17 412,11	11 433 672	15:50
WIG-LEKI	3 381,62	-0,36%	3 408,75	3 408,75	3 337,72	3 393,71	587 417	15:50
WIGmed	18 465,28	-0,12%	18 563,97	18 580,60	18 382,69	18 487,52	11 456 964	15:50
WIG-MOTO	8 624,18	0,32%	8 698,65	8 698,65	8 512,25	8 596,91	1 486 031	15:50
WIG.MS-BAS	17 488,83	0,48%	17 421,67	17 532,93	17 319,91	17 404,69	63 418 859	15:50
WIG.MS-ECM	8 795,06	-0,26%	8 810,18	8 846,39	8 788,50	8 818,21	204 406 151	15:50
WIG.MS-FIN	19 912,15	-0,06%	19 982,95	20 045,20	19 733,03	19 923,71	234 337 240	15:50
WIG-ODZIEZ	11 122,19	-0,24%	11 195,09	11 225,15	11 094,14	11 149,26	81 935 230	15:50
WIGtechTR	18 405,60	-0,43%	18 469,78	18 524,21	18 383,73	18 484,50	57 498 839	15:50
WIG-Ukrain	565,33	2,23%	552,75	565,33	552,75	552,98	464 067	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5600	-0,78%	2,5800	2,5800	2,5500	2 055	5 272	15:29	Reklama
08OCTAVA (08N)	0,7700	-1,28%	0,7700	0,7700	0,7700	2	2	15:30
11BIT (11B)	190,0000	1,06%	189,9000	191,0000	187,5000	11 254	2 127 967	15:48
3RGAMES (3RG)	0,8380	3,20%	0,8200	0,8900	0,8020	259 623	220 563	15:44
4MASS (4MS)	4,6500	2,42%	4,5750	4,6800	4,5750	45 558	211 498	15:45
ABPL (ABE)	98,5000	0,00%	98,0000	99,4000	97,9000	983	96 880	15:46
ACAUTOGAZ (ACG)	30,5000	0,00%	30,5000	31,3000	30,0000	3 630	111 557	15:30
ACTION (ACT)	24,7000	1,86%	24,3000	24,9000	24,3000	5 542	136 730	15:49
ADIUVO (ADV)	0,8860	-0,45%	0,9080	0,9080	0,8820	17 148	15 476	15:21
AGORA (AGO)	9,2600	0,22%	9,1200	9,3000	9,1200	6 766	62 257	15:48
AGROTON (AGT)	4,7000	0,00%	4,7000	4,7800	4,7000	1 187	5 581	15:16
AIGAMES (ALG)	0,9000	0,00%	0,9000	0,9000	0,8900	256	230	10:22
AILLERON (ALL)	20,6500	-0,48%	20,9000	20,9000	20,6500	25 482	529 527	15:49
AIRWAY (AWM)	0,3855	-1,15%	0,3830	0,4000	0,3800	287 989	110 641	15:49
ALIOR (ALR)	96,4000	-2,47%	98,8600	98,9200	95,6600	322 423	31 268 189	15:50
ALLEGRO (ALE)	34,7350	-0,26%	34,6250	34,9000	34,4750	3 863 840	134 020 773	15:50
ALTA (AAT)	2,0700	-0,48%	2,0800	2,1600	2,0500	17 522	36 847	15:18
ALTUSTFI (ALI)	(2,3000)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,5000	0,00%	21,5500	21,6500	21,4000	2 159	46 440	15:48
AMICA (AMC)	60,6000	0,33%	60,4000	61,0000	60,1000	3 478	210 907	14:21
AMPLI (APL)	0,9000	-7,69%	0,9000	0,9000	0,9000	1 300	1 170	15:30
AMREST (EAT)	15,7400	-0,13%	15,8000	15,9600	15,7200	30 613	484 229	15:49
ANSWEAR (ANR)	29,4500	-2,48%	30,0000	30,0000	29,4500	11 032	329 307	15:49
APATOR (APT)	20,4500	-1,21%	20,6000	20,6000	20,4000	2 420	49 618	15:44
APLISENS (APN)	19,4500	-0,26%	19,5000	19,5000	19,2000	482	9 272	12:10
APSENERGY (APE)	3,0500	1,67%	3,0000	3,3000	3,0000	14 953	47 061	15:29
ARCHICOM (ARH)	45,0000	-1,53%	45,2000	45,3000	44,6000	639	28 852	14:21
ARCTIC (ATC)	12,1000	-1,31%	12,3600	12,5000	12,0200	77 318	945 246	15:50
ARLEN (ARL)	37,3500	0,42%	37,3600	37,4800	37,1000	8 977	335 328	15:40
ARTIFEX (ART)	15,2600	-0,39%	15,3200	15,3800	15,2200	3 632	55 678	15:33
ASBIS (ASB)	25,7800	-0,85%	25,9000	25,9600	25,4400	63 297	1 624 241	15:50
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	11:47
ASSECOBS (ABS)	88,2000	-1,12%	89,2000	91,0000	88,2000	580	52 401	15:50
ASSECOPOL (ACP)	211,4000	-0,47%	212,8000	216,2000	210,2000	49 520	10 519 632	15:50
ASSECOSEE (ASE)	74,9000	-4,59%	78,5000	78,5000	74,8000	7 016	531 774	15:50
ASTARTA (AST)	53,5000	3,48%	51,9000	53,5000	51,9000	6 794	357 213	15:44
ATAL (1AT)	65,0000	-1,96%	66,3000	66,3000	64,0000	28 280	1 836 520	15:38
ATENDE (ATD)	3,2000	-3,61%	3,3200	3,3200	3,2000	4 226	13 685	15:32
ATLANTAPL (ATP)	15,8000	1,28%	15,6000	15,8000	15,6000	163	2 565	14:47
ATLANTIS (ATS)	(2,2200)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	3,8000	1,33%	3,7500	3,8000	3,7400	2 570	9 674	15:14
ATREM (ATR)	44,0000	2,33%	43,2000	45,0000	43,2000	16 823	741 652	15:49
AUTOPARTN (APR)	20,2000	1,00%	20,0000	20,2000	19,9400	34 683	694 832	15:50
BBIDEV (BBD)	5,2000	-1,89%	5,1000	5,2000	5,1000	4	21	15:03
BENEFIT (BFT)	3 170,0000	-0,78%	3 195,0000	3 195,0000	3 125,0000	1 768	5 575 450	15:43
BEST (BST)	24,0000	-4,00%	24,0000	24,0000	23,8000	2 246	53 884	15:32
BETACOM (BCM)	4,9400	6,01%	4,7600	4,9400	4,7600	9 890	47 995	15:33
BIGCHEESE (BCS)	13,6000	2,87%	13,3800	13,8200	13,2400	5 987	81 116	13:19
BIOCELTIX (BCX)	104,0000	1,96%	101,4000	104,0000	100,2000	3 248	330 350	15:30
BIOMAXIMA (BMX)	14,0500	-1,75%	14,3000	14,3000	13,9000	1 938	27 121	14:33
BIOMEDLUB (BML)	5,1900	-0,57%	5,2100	5,2200	5,1200	17 290	89 293	14:58
BIOPLANET (BIP)	17,0000	1,19%	17,0000	17,2000	17,0000	1 893	32 230	14:20
BIOTON (BIO)	4,1600	-0,24%	4,1500	4,1600	4,1200	9 043	37 328	15:28
BLOOBER (BLO)	32,2500	1,90%	31,7500	33,5000	31,7500	32 576	1 056 857	15:49
BNPPPL (BNP)	102,5000	-0,49%	104,0000	104,0000	101,5000	22 552	2 311 227	15:50
BOGDANKA (LWB)	24,4000	0,83%	24,1500	24,5000	23,8000	17 848	429 881	15:28
BOOMBIT (BBT)	7,4400	0,81%	7,4800	7,4800	7,3000	1 443	10 667	15:44
BORYSZEW (BRS)	6,2600	-0,63%	6,2600	6,3400	6,2200	12 879	80 485	15:46
BOS	10,2000	-0,39%	10,3400	10,3400	10,2000	3 834	39 174	15:39
BOWIM (BOW)	4,6900	1,74%	4,6500	4,7300	4,6500	15 363	71 736	14:58
BRAND24 (B24)	56,8000	0,71%	56,4000	56,8000	56,0000	1 519	85 841	15:45
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	561,2000	2,22%	553,0000	563,6000	547,2000	32 425	18 057 786	15:50
BUMECH (BMC)	8,7000	0,35%	8,6700	8,7000	8,6000	6 170	53 435	15:20
CAPITAL (CPA)	0,2200	-7,56%	0,2400	0,2400	0,2200	3 000	684	15:46
CAPITEA (CAP)	0,4650	-2,11%	0,4700	0,4760	0,4645	75 992	35 582	15:42
CAPTORTX (CTX)	37,2000	-1,33%	37,3000	38,0000	36,8000	2 752	103 214	15:15
CASPAR (CSR)	5,4000	-6,09%	5,7500	5,7500	5,4000	206	1 113	10:08
CAVATINA (CAV)	(16,1500)	-	-	-	-	-	-	09:00
CCC	196,6000	-1,90%	200,2000	201,8000	196,4000	144 514	28 728 127	15:50
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	267,5000	-0,15%	267,9000	268,3000	263,8000	78 755	20 932 778	15:50
CDRL (CDL)	10,1000	-2,88%	10,1000	10,1000	10,1000	1	10	09:00
CELTIC (CPD)	5,8000	11,97%	5,5400	6,5000	5,5000	87 905	518 035	15:46
CEZ	209,8000	2,34%	208,8000	209,8000	208,2000	58	12 103	13:45
CFI	0,1490	-1,32%	0,1490	0,1490	0,1490	29 621	4 414	15:30
CIGAMES (CIG)	2,4400	-1,21%	2,4700	2,4900	2,4000	366 972	892 811	15:50
CITYSERV (CTS)	#6,0000	8,11%	-	-	-	-	-	15:30
CLNPHARMA (CLN)	23,2500	-0,43%	23,6000	23,6500	22,7000	6 223	143 482	15:39
CLOUD (CLD)	46,4000	-3,93%	48,3000	48,5000	45,3000	1 369	64 180	15:37
COALENERG (CLE)	1,8150	-3,46%	1,8450	1,8500	1,8050	22 436	40 985	15:47
COGNOR (COG)	7,5500	-0,20%	7,5750	7,5750	7,4500	16 772	125 846	15:33
COLUMBUS (CLC)	6,7500	0,15%	6,7400	6,9000	6,7000	47 481	321 581	15:47
COMP (CMP)	235,0000	-1,26%	236,0000	237,0000	233,0000	792	186 285	14:10
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9940	-3,50%	1,0300	1,0300	0,9640	60 338	59 436	14:46
CORMAY (CRM)	0,5100	-1,54%	0,5140	0,5140	0,5020	8 010	4 065	13:09
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	465,0000	0,00%	464,0000	465,0000	455,0000	238	110 257	15:43
CREOTECH (CRI)	280,0000	0,00%	281,5000	283,0000	275,5000	3 346	932 514	15:47
CYBERFLKS (CBF)	161,4000	-1,59%	164,4000	164,4000	161,0000	3 516	568 699	15:49
CYFRPLSAT (CPS)	16,6350	0,76%	16,4400	16,6950	16,4350	175 349	2 901 481	15:50
CZTOREBKA (CZT)	0,4300	0,00%	0,4300	0,4300	0,4300	11	5	15:30
DADELO (DAD)	46,5000	-1,27%	46,5000	47,1000	46,5000	5 099	238 276	15:46
DATAWALK (DAT)	116,5600	1,44%	114,8000	120,9600	114,8000	8 163	964 872	15:50
DBENERGY (DBE)	12,4500	-2,35%	12,7500	12,9000	12,4500	219	2 774	14:05
DEBICA (DBC)	82,8000	0,24%	82,6000	83,0000	82,4000	727	60 184	15:47
DECORA (DCR)	74,4000	-2,11%	76,0000	76,6000	74,2000	467	35 091	15:44
DEKPOL (DEK)	66,0000	3,13%	64,0000	66,0000	63,2000	3 583	232 106	15:49
DELKO (DEL)	6,9400	0,29%	6,9200	6,9600	6,8400	934	6 445	14:48
DEVELIA (DVL)	7,4200	-1,46%	7,5000	7,5400	7,3300	20 342	150 867	15:45
DGA	18,2000	-2,15%	19,1500	19,1500	18,2000	4	75	12:40
DIAG (DIA)	161,0000	-1,68%	163,2000	164,8000	160,2500	16 101	2 597 806	15:44
DIGITANET (DIG)	82,4000	-0,96%	84,2000	84,2000	80,3000	3 213	262 874	15:46
DIGITREE (DTR)	14,6000	0,00%	14,6000	14,6000	14,6000	19	277	09:00
DINOPL (DNP)	527,8000	0,15%	530,0000	535,8000	527,0000	28 609	15 191 604	15:50
DMGROUP (DMG)	3,6800	0,27%	3,7200	3,7700	3,6600	6 013	22 104	13:05
DOMDEV (DOM)	235,5000	1,95%	235,0000	237,5000	231,0000	464	108 646	15:47
DRAGOENT (DGE)	21,8000	0,93%	21,4000	21,8000	21,4000	129	2 786	14:45
ECBSA (ECB)	31,2000	-1,73%	31,3000	31,5000	31,0000	1 533	47 749	15:47
ECHO (ECH)	5,2400	0,00%	5,2400	5,2800	5,2000	4 747	24 923	15:47
EDINVEST (EDI)	5,8800	-0,34%	5,9000	5,9000	5,7200	998	5 724	14:52
EFEKT (EFK)	5,0500	-1,94%	5,0500	5,0500	5,0500	680	3 434	15:30
EKOEXPORT (EEX)	#0,1500	-90,80%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	48,0000	0,63%	47,5000	49,1000	47,4500	12 939	621 475	15:47
ELKOP (EKP)	2,4600	-3,91%	2,5600	2,5600	2,4600	83	212	13:27
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7800	1,46%	2,7800	2,7800	2,7800	79	220	15:30
ENEA (ENA)	20,0000	0,15%	19,9700	20,2400	19,7900	65 015	1 298 901	15:46
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	32	630	09:30
ENERGA (ENG)	12,4800	1,46%	12,3200	12,5000	12,2400	10 871	134 243	15:46
ENERGOINS (ENI)	2,2400	-1,75%	2,3300	2,3600	2,2300	74 420	169 618	15:31
ENTER (ENT)	56,6000	-0,35%	56,8000	56,9000	55,4000	4 170	232 523	15:40
EQUNICO (EQU)	0,7720	1,58%	0,7280	0,7720	0,7280	12 250	9 306	15:37
ERBUD (ERB)	34,8500	-0,29%	34,9500	35,2000	33,9500	2 372	81 551	15:45
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,6000	-1,08%	36,9000	37,0000	36,6000	434	15 998	15:46
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0400	0,00%	5,1000	5,2200	5,0000	70 728	361 978	15:50
EUROCASH (EUR)	8,2550	0,12%	8,2000	8,2900	8,1800	48 766	401 678	15:45
EUROHOLD (EHG)	2,5200	5,00%	2,5000	2,5200	2,5000	2 178	5 476	13:22
EUROTEL (ETL)	22,9000	0,00%	22,9000	23,0000	22,5000	1 416	32 205	15:46
FABRITY (FAB)	27,5000	0,36%	27,5000	27,9000	27,1000	2 279	62 946	15:10
FASING (FSG)	12,0000	-0,83%	12,0000	12,0000	12,0000	10	120	15:08
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,3500	-1,30%	11,4000	11,8000	11,3500	4 433	50 881	12:35
FERRO (FRO)	37,0000	-1,07%	37,4000	37,6000	37,0000	4 476	166 234	15:42
FMG	125,0000	1,21%	124,0000	127,0000	122,0000	122	15 113	15:47
FON	#0,8100	1,25%	-	-	-	-	-	12:36
FORTE SA (FTE)	30,9000	-0,32%	31,0000	31,0000	30,5000	239	7 352	15:41
Reklama
GAMEOPS (GOP)	17,6600	-0,79%	17,9600	18,0000	17,6000	2 086	37 301	13:32	Reklama
GAMFACTOR (GIF)	7,1200	1,71%	7,0800	7,2000	6,7200	6 171	43 540	15:47
GENOMTEC (GMT)	7,0000	0,14%	7,0000	7,0700	6,9000	8 033	56 019	15:30
GETIN (GTN)	0,5620	7,87%	0,5110	0,5680	0,5110	6 849 703	3 741 256	15:50
GIGROUP (GIG)	2,0500	0,00%	2,0500	2,0500	2,0500	358	734	11:36
GOBARTO (GOB)	24,0000	-1,64%	24,4000	24,4000	23,7000	199	4 752	15:20
GPW	54,3000	-1,45%	55,0000	55,4500	54,1000	83 893	4 591 085	15:47
GREENX (GRX)	1,7630	1,73%	1,7400	1,8000	1,7300	233 052	408 335	15:48
GRENEVIA (GEA)	2,7150	1,31%	2,7100	2,7150	2,6700	36 060	97 607	15:33
GRODNO (GRN)	10,1000	0,50%	10,1500	10,1500	10,1000	147	1 492	14:35
GRUPAAZOTY (ATT)	22,4800	0,72%	22,2200	22,6000	22,1000	44 173	985 439	15:41
GRUPRACUJ (GPP)	64,0000	-0,62%	64,0000	64,3000	63,2000	12 240	783 551	15:35
GTC	4,0300	0,00%	4,0300	4,0500	4,0000	21 360	86 474	15:12
HANDLOWY (BHW)	110,6000	1,28%	109,2000	110,8000	109,0000	17 661	1 940 990	15:50
HARPER (HRP)	6,3400	3,26%	6,1600	6,3600	6,1600	1 576	9 984	14:50
HELIO (HEL)	26,3000	-3,31%	26,6000	26,9000	26,2000	857	22 627	14:25
HERKULES (HRS)	1,2650	-1,17%	1,2650	1,2800	1,1750	42 722	53 359	15:47
HUUUGE-S144 (HUGE)	18,9600	-0,52%	19,0000	19,0400	18,9400	1 211	23 003	15:33
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	27	564	11:23
IALBGR (IAG)	0,2740	0,00%	0,2600	0,2740	0,2600	1 090	285	15:30
IBSM (IBS)	75,0000	-0,53%	75,0000	75,0000	73,0000	3	223	10:06
IDMPL (IDM)	(0,5700)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	27,2000	1,12%	26,9000	27,2000	26,6500	963	25 939	15:40
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,8000	3,11%	28,8000	29,8000	28,5000	735	21 109	15:29
IMMOBILE (GKI)	3,4500	-6,25%	3,6500	3,6800	3,3700	23 016	80 204	15:48
IMPERIO (IMP)	1,2100	0,00%	1,2100	1,2100	1,2100	4	5	15:11
IMS	3,7900	-0,52%	3,7500	3,8600	3,7500	17 338	66 250	15:49
INC	1,8000	-1,91%	1,8350	1,8350	1,8000	1 136	2 062	15:28
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	316,0000	-0,78%	319,0000	319,0000	314,0000	1 382	436 481	15:50
INPRO (INP)	7,1500	-1,38%	7,2000	7,2000	7,0500	1 057	7 453	15:41
INSTALKRK (INK)	40,7000	0,00%	40,1000	40,8000	40,0000	684	27 780	15:30
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2200	0,91%	2,2400	2,2400	2,2200	20	45	15:32
INTERCARS (CAR)	581,0000	0,17%	574,0000	589,0000	572,0000	877	505 699	15:44
INTERSPPL (IPO)	0,3800	0,00%	0,3800	0,3880	0,3780	4 451	1 691	15:22
INTROL (INL)	6,9800	-0,85%	6,9800	7,0000	6,5800	11 812	80 766	15:45
IPOPEMA (IPE)	2,9400	8,09%	2,7400	2,9400	2,7400	4 684	13 198	09:43
IZOBLOK (IZB)	28,8000	2,13%	28,8000	28,8000	28,8000	1	29	15:30
IZOLACJA (IZO)	3,8000	-1,81%	3,8800	3,8800	3,8000	428	1 632	12:24
IZOSTAL (IZS)	2,5500	0,39%	2,5500	2,5700	2,5400	51 848	131 788	15:08
JRH	4,7300	0,64%	4,8500	4,8900	4,7300	1 918	9 285	13:37
JSW	22,9500	-0,22%	23,2800	23,3700	22,8100	118 235	2 724 041	15:49
JWWINVEST (JWW)	3,0200	2,03%	2,9400	3,0200	2,9400	2 355	7 056	15:30
KCI	0,8740	-1,13%	0,8840	0,8940	0,8700	19 271	17 137	14:38
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,6200	0,11%	17,6000	17,7200	17,6000	5 621	99 152	15:44
KETY (KTY)	895,5000	-0,28%	894,0000	904,5000	887,5000	5 031	4 509 831	15:50
KGHM (KGH)	132,0000	0,84%	132,1000	132,5000	129,7000	287 667	37 620 004	15:50
KGL	14,4000	0,00%	14,4000	14,4000	14,4000	1	14	09:00
KINOPOL (KPL)	15,7500	-1,25%	15,8500	15,9500	15,7500	6 068	96 124	15:49
KOGENERA (KGN)	59,9000	-1,16%	60,6000	60,6000	59,9000	1 120	67 368	15:31
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,2000	254	6 909	13:41
KOMPUTRON (KOM)	5,5000	-1,43%	5,5600	5,6000	5,2800	11 322	61 664	14:50
KPPD (KPD)	30,2000	-1,31%	30,4000	30,4000	30,2000	100	3 024	11:31
KRAKCHEM (KCH)	0,9500	0,00%	0,9400	0,9500	0,9400	230	218	12:08
KRKA (KRK)	850,0000	1,43%	840,0000	850,0000	840,0000	30	25 384	15:44
KRUK (KRU)	389,9000	-0,59%	394,0000	394,0000	389,0000	13 838	5 407 856	15:50
KRVITAMIN (KVT)	10,1000	2,85%	9,8000	10,1000	9,6000	3 359	32 465	15:07
KSGAGRO (KSG)	2,8700	-0,35%	2,9200	2,9200	2,7800	8 571	24 420	15:45
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6200	-4,71%	1,7000	1,7000	1,6200	952	1 542	14:29
LENA (LEN)	2,8100	-0,35%	2,7800	2,8100	2,7800	555	1 549	11:25
LENTEX (LTX)	7,5600	0,80%	7,5000	7,5600	7,3600	5 973	44 963	15:47
LESS (LES)	0,2570	0,00%	0,2570	0,2590	0,2570	3 542	912	15:08
LIBET (LBT)	1,4000	2,19%	1,3800	1,4000	1,3500	2 458	3 388	15:16
LOKUM (LKD)	21,5000	0,00%	21,1000	21,9000	21,1000	96	2 064	15:47
Reklama
LPP	14 640,0000	0,45%	14 620,0000	14 730,0000	14 510,0000	3 525	51 485 895	15:50	Reklama
LSISOFT (LSI)	23,8000	0,00%	23,8000	23,8000	23,0000	261	6 012	10:31
LUBAWA (LBW)	8,7400	-1,08%	8,8300	8,8350	8,7100	186 850	1 632 032	15:49
MABION (MAB)	9,8900	-1,10%	10,0000	10,0000	9,4500	29 326	284 957	15:32
MAKARONPL (MAK)	19,4000	1,36%	19,0800	19,4400	18,9400	1 881	36 233	15:50
MANGATA (MGT)	67,0000	-0,89%	68,2000	69,0000	67,0000	163	11 030	15:37
MANYDEV (MAN)	0,7000	-2,78%	0,7000	0,7000	0,7000	100	70	15:30
MARVIPOL (MVP)	7,3400	-0,81%	7,3200	7,4800	7,3200	952	6 996	15:33
MAXCOM (MXC)	6,6200	0,61%	6,6200	6,6200	6,5200	410	2 684	15:31
MBANK (MBK)	766,0000	-0,13%	770,0000	774,6000	756,6000	13 371	10 209 242	15:50
MBWS (MBW)	(13,7000)	-	-	-	-	-	-	09:00
MCI	28,2000	-1,40%	28,3000	28,6000	27,9000	7 317	206 658	15:48
MDIENERGIA (MDI)	1,1150	0,00%	1,1150	1,1150	1,0850	20 729	22 807	15:27
MEDICALG (MDG)	28,5500	-2,06%	29,6500	30,5000	27,8000	79 528	2 345 762	15:49
MEDINICE (ICE)	7,9200	0,51%	7,8800	7,9200	7,8000	7 120	56 114	14:35
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	29,3000	-1,35%	29,6000	29,9000	29,0000	3 034	89 723	15:34
MERCATOR (MRC)	47,7500	-0,62%	48,0500	48,0500	47,3500	3 397	161 953	15:50
MERCOR (MCR)	25,0000	0,00%	25,0000	25,0000	25,0000	122	3 050	12:41
MEXPOLSKA (MEX)	3,7600	-0,27%	3,7700	3,7700	3,5200	3 082	11 123	15:23
MFO	35,6000	-1,93%	36,3000	36,3000	35,6000	1 351	48 769	14:10
MILKILAND (MLK)	1,9000	1,06%	1,8950	1,9000	1,8400	7 892	14 758	15:46
MILLENNIUM (MIL)	13,7200	-1,15%	14,0400	14,0400	13,6000	694 166	9 526 345	15:48
MIRACULUM (MIR)	0,8800	1,15%	0,8880	0,8880	0,8800	1 811	1 594	11:54
MIRBUD (MRB)	14,1600	0,78%	14,1500	14,1800	14,0000	19 090	268 697	15:42
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	81,0000	338	27 615	14:50
MLSYSTEM (MLS)	17,2600	-0,12%	17,3000	17,3200	17,0400	2 536	43 509	15:17
MOBRUK (MBR)	300,0000	0,50%	300,0000	301,5000	298,0000	5 750	1 724 062	15:44
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,1200	0,31%	32,0200	32,2000	32,0000	2 410	77 347	15:13
MOLECURE (MOC)	5,6500	0,89%	5,6000	5,7000	5,6000	22 590	127 474	15:46
MONNARI (MON)	4,9700	1,02%	4,9200	4,9700	4,9000	5 299	26 087	15:47
MOSTALPLC (MSP)	15,6000	0,65%	15,6000	15,6000	15,5000	465	7 248	13:19
MOSTALWAR (MSW)	7,8000	-0,26%	7,7200	7,8200	7,5000	5 739	43 974	15:30
MOSTALZAB (MSZ)	6,0300	2,38%	5,8900	6,0300	5,8400	54 494	324 619	15:39
MOVIEGAME (MOV)	15,0800	0,94%	14,8400	15,1200	14,8200	1 478	22 019	13:40
MURAPOL (MUR)	39,3000	-1,13%	39,7000	39,7000	39,0000	1 034	40 745	15:43
MUZA (MZA)	(13,2000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4800	-1,69%	3,3800	3,4800	3,3800	101	351	09:24
NANOGROUP (NNG)	2,6150	-2,97%	2,6950	2,6950	2,5950	17 361	45 698	15:44
NEUCA (NEU)	683,0000	0,15%	685,0000	685,0000	681,0000	667	456 183	15:40
NEWAG (NWG)	71,0000	-0,56%	72,0000	72,0000	70,3000	11 758	835 864	15:41
NEXITY (NXG)	1,8600	-1,59%	1,8800	1,8900	1,7700	588	1 097	14:25
NOCTILUCA (NCL)	104,5000	-1,88%	107,0000	107,0000	103,0000	1 409	147 394	15:42
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3620	0,29%	1,3300	1,3680	1,3300	11 305	15 340	15:39
NOVITA (NVT)	95,0000	-0,84%	95,2000	96,0000	94,6000	191	18 173	15:01
NTCAPITAL (NTC)	0,6480	0,31%	0,6460	0,6480	0,6300	7 497	4 804	15:47
NTTSYSTEM (NTT)	10,4000	-0,95%	10,5500	10,7000	10,0500	18 810	194 951	14:51
ODLEWNIE (ODL)	9,0400	-1,53%	9,0400	9,1600	9,0200	2 681	24 222	14:47
ONDE (OND)	10,1000	0,60%	10,0800	10,1000	9,9000	15 054	150 392	15:34
ONESANO (ONO)	0,8900	-2,84%	0,8900	0,9120	0,8900	4 581	4 101	15:05
OPONEO.PL (OPN)	92,4000	-1,70%	94,0000	94,0000	92,4000	2 360	220 999	15:50
OPTEAM (OPM)	3,8200	0,00%	3,7800	3,8200	3,7000	1 009	3 808	10:39
ORANGEPL (OPL)	8,8960	-0,51%	8,9440	8,9820	8,8620	698 782	6 223 280	15:50
ORCOGROUP (OPG)	(4,1400)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	37,4000	-4,59%	39,2000	39,2000	37,4000	16	625	15:30
OTLOG (OTS)	15,1400	-0,66%	15,2400	15,2600	15,0400	1 493	22 582	15:33
OTMUCHOW (OTM)	5,1600	-0,77%	5,2000	5,2800	5,1600	992	5 168	14:41
PAMAPOL (PMP)	2,5500	-0,78%	2,5500	2,6000	2,5500	2 314	5 960	10:18
PANOVA (NVA)	15,6000	-1,58%	15,8000	15,8000	15,6000	200	3 141	15:29
PASSUS (PAS)	58,6000	-2,66%	60,0000	60,0000	57,0000	2 193	126 881	15:19
PATENTUS (PAT)	3,4100	-2,85%	3,5000	3,5100	3,3500	9 316	31 692	15:17
PBG	#0,0200	11,11%	-	-	-	-	-	13:10
PBSFINANSE (PBF)	0,6500	8,33%	0,6500	0,6500	0,6500	10 009	6 506	15:30
PCCEXOL (PCX)	2,6600	1,14%	2,6200	2,6600	2,6200	13 433	35 480	15:42
PCCROKITA (PCR)	68,4000	-0,29%	68,6000	68,6000	68,2000	622	42 557	15:28
PCFGROUP (PCF)	5,2000	0,97%	5,1400	5,2500	5,0600	42 026	215 905	15:41
PEKABEX (PBX)	17,4500	0,00%	17,4500	17,5000	17,2500	1 968	34 171	15:41
PEKAO (PEO)	183,6000	-0,84%	186,3500	186,9500	182,3000	412 883	75 818 807	15:50
Reklama
PEPCO (PCO)	21,1500	-1,40%	21,6500	21,8000	21,0200	781 189	16 587 253	15:50	Reklama
PEPEES (PPS)	1,0000	0,00%	0,9800	1,0000	0,9750	6 303	6 172	15:40
PGE	11,6900	0,65%	11,6200	11,7500	11,5950	853 080	9 955 805	15:50
PGFGROUP (PGV)	0,6000	36,36%	0,5980	0,6000	0,5500	340 039	201 953	15:48
PHARMENA (PHR)	3,5000	-1,41%	3,3500	3,5200	3,2900	732	2 496	15:24
PHN	10,0000	0,20%	9,9800	10,0000	9,9000	2 227	22 242	14:57
PHOTON (PEN)	3,3100	-1,19%	3,3300	3,3300	3,2800	9 314	30 791	15:40
PKNORLEN (PKN)	86,6100	1,89%	86,3000	86,6800	85,2000	1 071 265	92 191 764	15:50
PKOBP (PKO)	77,9600	0,46%	77,6000	78,1800	76,8800	823 923	63 897 691	15:50
PKPCARGO (PKP)	15,5500	0,97%	15,5500	15,6000	15,3300	26 437	409 218	15:42
PLAYWAY (PLW)	291,5000	0,52%	288,0000	293,5000	288,0000	569	165 408	15:41
PLAZACNTR (PLZ)	2,4300	3,18%	2,4100	2,4300	2,4100	3 127	7 568	15:41
PMPG (PGM)	2,3600	-0,42%	2,3700	2,4500	2,3600	566	1 342	14:02
POLENERGIA (PEP)	60,4000	0,67%	60,6000	60,8000	59,6000	524	31 663	15:08
POLICE (PCE)	9,1800	0,22%	9,1600	9,1800	9,0000	2 646	24 185	14:18
POLIMEXMS (PXM)	4,6100	0,00%	4,6100	4,6500	4,5350	155 302	711 317	15:46
POLTREG (PTG)	31,7000	-0,94%	31,8000	31,8000	31,2000	2 036	64 461	13:02
POLWAX (PWX)	1,4450	0,35%	1,4300	1,4700	1,4300	38 122	55 271	15:45
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	330	1 129	09:06
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,4000	-0,44%	22,4000	22,4000	22,4000	3	67	09:00
PROJPRZEM (PJP)	16,6000	-3,21%	17,0000	17,0000	16,6000	119	1 996	12:08
PROTEKTOR (PRT)	1,2100	0,41%	1,2050	1,2100	1,2050	32 554	39 300	15:35
PTWP (PTW)	102,0000	-2,86%	107,0000	107,0000	102,0000	1 584	164 005	14:00
PULAWY (ZAP)	52,2000	1,16%	51,2000	52,2000	50,8000	218	11 232	13:44
PURE (PUR)	4,5600	46,81%	4,8380	4,8380	4,3060	105 807	502 786	15:49
PZU	59,9600	0,44%	60,0000	60,2000	59,4400	994 777	59 534 281	15:50
QNATECHNO (QNA)	28,1000	-3,77%	29,3000	29,3000	27,1000	1 927	54 151	15:19
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	15	414	15:30
QUERCUS (QRS)	10,7500	-2,71%	11,1500	11,1500	10,7000	7 156	77 639	15:45
RAEN (RAE)	0,3025	0,00%	0,3025	0,3025	0,2995	15 273	4 611	15:45
RAFAKO (RFK)	0,1920	12,28%	0,1730	0,1978	0,1722	12 552 792	2 385 226	15:50
RAFAMET (RAF)	69,0000	-4,83%	72,5000	74,0000	68,0000	9 047	637 164	15:31
RAINBOW (RBW)	128,9000	-0,69%	130,7000	130,9000	128,2000	46 525	6 026 814	15:50
RANKPROGR (RNK)	4,1000	0,37%	4,0950	4,1000	4,0650	12 011	49 122	13:59
RAWLPLUG (RWL)	16,4500	2,81%	16,4500	16,4500	16,4500	64	1 053	09:27
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	11:03
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,2000	0,00%	5,1400	5,2000	5,1200	433	2 225	10:46
REMAK (RMK)	13,0000	-1,89%	13,2000	13,2000	13,0000	1 202	15 686	15:48
RENDER (RND)	87,0000	-6,05%	92,6000	94,0000	84,0000	1 171	103 088	15:43
ROPCZYCE (RPC)	26,7000	-3,96%	27,9000	27,9000	26,5000	911	24 984	14:49
RYVU (RVU)	30,6000	-1,61%	31,1000	31,1000	30,6000	31 570	969 232	15:48
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	0,00%	22,7000	22,8000	22,6000	7 696	173 983	15:02
SANPL (SPL)	501,8000	-0,87%	504,4000	509,8000	500,2000	16 454	8 304 246	15:50
SANTANDER (SAN)	30,6000	-2,03%	31,2350	31,2350	30,5200	2 611	79 816	15:05
SANWIL (SNW)	1,2750	-0,39%	1,2750	1,3000	1,2700	3 284	4 177	15:22
SCPFL (SCP)	163,2000	-1,09%	163,8000	167,0000	161,2000	735	120 868	15:02
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,3800	-0,24%	8,4000	8,4000	8,3600	4 589	38 530	15:34
SELENAFM (SEL)	35,4000	0,00%	35,4000	35,7000	35,2000	353	12 518	15:38
SELVITA (SLV)	28,3000	-0,70%	28,8000	29,0000	28,3000	21 352	611 466	15:46
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4960	-0,80%	0,5000	0,5020	0,4900	17 273	8 572	15:21
SHOPER (SHO)	50,0000	0,20%	49,9000	50,4000	49,5000	5 256	262 327	15:44
SILVAIR-REGS (SVRS)	5,5000	-0,90%	5,6500	5,6500	5,3500	3 906	21 306	15:39
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7780	-0,34%	1,7260	1,7800	1,7260	550	974	12:09
SKARBIEC (SKH)	27,8000	1,83%	27,3000	27,8000	27,2000	521	14 278	14:49
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,6000	0,49%	82,2000	82,6000	81,2000	129	10 615	14:34
SOHODEV (SHD)	0,4260	0,00%	0,4260	0,4260	0,4260	71 445	30 436	15:30
SONEL (SON)	17,0500	2,10%	16,7000	17,2000	16,7000	3 123	53 194	15:47
SOPHARMA (SPH)	15,3000	-4,38%	15,3000	15,3000	15,3000	27	413	15:38
SPYROSOFT (SPR)	594,0000	0,34%	598,0000	598,0000	584,0000	32	18 904	15:43
STALEXP (STX)	3,0900	0,16%	3,0850	3,0950	3,0650	16 099	49 616	15:25
STALPROD (STP)	252,0000	-0,40%	253,0000	254,0000	251,0000	44	11 105	15:30
Reklama
STALPROFI (STF)	8,5600	0,00%	8,5600	8,5600	8,5200	1 291	11 029	14:36	Reklama
STAPORKOW (ZUK)	3,1800	0,00%	3,1800	3,1800	3,1800	276	878	13:35
STARHEDGE (SHG)	#0,2540	-12,41%	-	-	-	-	-	15:30
SUNEX (SNX)	7,4000	-1,33%	7,5500	7,5800	7,3000	4 105	30 733	15:32
SYGNITY (SGN)	113,5000	-2,16%	115,0000	115,0000	110,0000	1 314	147 879	15:48
SYNEKTIK (SNT)	198,4000	0,46%	200,4000	200,4000	196,1000	10 802	2 137 471	15:49
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	120,0000	-1,23%	122,0000	122,0000	120,0000	75	9 048	14:28
TATRY (TMR)	87,0000	-3,33%	90,0000	90,0000	82,0000	1 526	125 641	14:39
TAURONPE (TPE)	8,6100	0,00%	8,6100	8,7560	8,5900	1 395 943	12 075 743	15:50
TBULL (TBL)	4,2600	0,00%	4,2600	4,2600	4,2600	146	622	15:30
TENDERHUT (THG)	6,4800	6,58%	6,3000	6,4800	6,3000	928	5 864	09:07
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	35	25	12:06
TESGAS (TSG)	2,3500	0,00%	2,4000	2,4000	2,3500	1 302	3 065	12:31
TEXT (TXT)	54,7500	-0,45%	55,5000	55,5000	54,2500	54 753	2 990 104	15:49
TORPOL (TOR)	36,9000	-0,40%	37,0000	37,2500	36,9000	7 172	266 019	15:47
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,0900	1,45%	8,9500	9,1600	8,8400	82 503	748 375	15:48
TRAKCJA (TRK)	2,2100	-1,34%	2,2000	2,2300	2,1900	16 556	36 459	15:39
TRANSPOL (TRN)	4,4000	-0,68%	4,4200	4,4200	4,3500	806	3 518	15:19
TRITON (TRI)	3,6600	7,02%	3,6800	3,6800	3,6600	5 988	21 956	15:30
TSGAMES (TEN)	82,4000	-0,48%	82,9000	84,4000	82,1000	12 480	1 037 970	15:45
ULMA (ULM)	58,0000	-1,69%	60,5000	60,5000	58,0000	85	4 952	10:07
ULTGAMES (ULG)	12,1500	1,67%	12,0000	12,2000	11,8000	5 225	62 809	15:47
UNFOLD (UNF)	1,1200	2,75%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	10,9000	-1,36%	11,0500	11,1000	10,8500	2 557	28 072	15:16
UNICREDIT (UCG)	(255,0500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	8,1800	-0,24%	8,1200	8,1800	8,0600	3 629	29 527	14:55
UNIMOT (UNT)	141,2000	-0,28%	141,6000	141,6000	140,0000	627	88 367	15:50
URTESTE (URT)	49,2000	-0,20%	49,2000	49,2000	49,0000	50	2 459	13:13
VERCOM (VRC)	120,8000	-0,17%	121,0000	122,0000	119,2000	619	74 800	15:28
VIGOPHOTN (VGO)	508,0000	0,40%	504,0000	516,0000	504,0000	217	110 972	15:41
VINDEXUS (VIN)	11,6500	0,43%	11,6000	11,8000	11,6000	4 054	47 351	15:31
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5260	-1,50%	0,5280	0,5280	0,5260	1 226	647	11:59
VOTUM (VOT)	44,5000	-0,45%	44,7000	44,7000	44,0500	9 267	412 392	15:46
VOXEL (VOX)	172,0000	3,99%	167,8000	172,0000	167,2000	3 348	564 562	15:50
VRG	3,7800	0,00%	3,8000	3,8200	3,7800	7 355	27 906	15:13
WARIMPEX (WXF)	2,6800	-0,37%	2,6900	2,7800	2,6800	10 304	27 876	11:36
WASKO (WAS)	1,7700	-0,28%	1,7750	1,7900	1,7450	11 818	20 851	15:46
WAWEL (WWL)	650,0000	0,31%	654,0000	654,0000	650,0000	2	1 304	15:02
WIELTON (WLT)	6,3300	4,28%	6,1100	6,3800	6,1100	194 781	1 214 160	15:46
WIKANA (WIK)	7,0000	0,00%	7,0000	7,1000	6,9500	1 302	9 103	12:41
WINVEST (WIS)	(0,3200)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	80,5000	-0,37%	81,0000	81,5000	79,3000	7 981	641 826	15:41
WITTCHEN (WTN)	18,6000	0,76%	18,4600	18,7000	18,4600	3 825	71 113	15:50
XPLUS (XPL)	3,5100	1,74%	3,5200	3,5200	3,4500	558	1 930	14:15
XTPL (XTP)	78,0000	2,36%	75,0000	81,3000	75,0000	1 935	151 081	14:55
XTRADEBDM (XTB)	71,9200	0,73%	71,4200	72,0800	71,2200	101 502	7 284 295	15:50
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	20,6800	-0,77%	20,8600	20,9200	20,4900	1 883 786	38 838 097	15:50
ZAMET (ZMT)	0,8500	0,95%	0,8400	0,8500	0,8340	16 993	14 310	15:46
ZEPAK (ZEP)	24,7000	-0,40%	24,9000	24,9000	24,5000	14 126	348 768	15:40
ZREMB (ZRE)	6,5500	1,71%	6,4300	6,5500	6,3500	13 153	84 686	15:45
ZUE	9,9600	-0,40%	10,0000	10,0000	9,9600	158	1 580	13:25

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.