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	82 705,71	0,38%	82 918,55	83 109,18	81 977,68	82 393,93	852 170 318	14:41
WIG20	2 437,51	0,21%	2 453,09	2 457,71	2 417,94	2 432,32	786 795 920	14:56
WIG30	3 021,20	0,24%	3 038,27	3 045,74	2 997,37	3 013,97	836 423 644	14:56
mWIG40	6 157,28	0,27%	6 163,33	6 175,24	6 103,67	6 140,95	69 041 733	14:41
sWIG80	24 182,86	0,24%	24 180,73	24 232,64	24 098,70	24 125,78	18 774 058	14:41
WIG-BANKI	13 294,19	0,47%	13 334,87	13 408,51	13 122,20	13 232,45	226 479 349	14:41
WIG-BUDOW	8 220,05	-0,64%	8 310,45	8 330,59	8 139,19	8 273,19	25 108 313	14:41
WIG-CHEMIA	9 820,66	-0,13%	9 868,00	9 868,00	9 751,34	9 833,76	551 682	14:41
WIG-ENERG	2 222,25	1,38%	2 205,81	2 224,97	2 176,61	2 192,02	33 688 070	14:41
WIG-INFO	4 942,70	0,53%	4 917,53	4 949,31	4 906,92	4 916,47	6 025 243	14:41
WIG-MEDIA	8 273,33	0,44%	8 222,83	8 298,35	8 222,83	8 237,22	2 506 857	14:41
WIG-NRCHOM	4 308,40	0,40%	4 320,73	4 321,71	4 299,87	4 291,18	2 243 939	14:41
WIG-PALIWA	6 843,33	-1,00%	6 924,01	6 924,01	6 778,38	6 912,22	71 271 894	14:41
WIG-Poland	85 809,19	-0,17%	85 809,19	85 809,19	85 809,19	85 956,32	837 486 949	11:15
WIG-SPOZYW	2 092,08	-0,45%	2 112,59	2 118,73	2 084,95	2 101,54	571 142	14:41
WIG20lev	472,39	0,87%	476,23	478,01	462,70	468,31	757 953 180	14:41
WIG20short	3 189,06	-0,41%	3 175,94	3 222,21	3 169,85	3 202,27	757 953 180	14:41
GPWB-B1Y3Y	1 169,83	0,08%	1 169,83	1 169,83	1 169,83	1 168,91	-	10:15
GPWB-B1Y4Y	1 169,90	0,08%	1 169,90	1 169,90	1 169,90	1 168,94	-	10:15
GPWB-B1Y5Y	1 165,31	0,10%	1 165,31	1 165,31	1 165,31	1 164,17	-	10:15
GPWB-B3Y5Y	1 169,28	0,12%	1 169,28	1 169,28	1 169,28	1 167,88	-	10:15
GPWB-B5Y	1 154,13	0,27%	1 154,13	1 154,13	1 154,13	1 151,07	-	10:15
GPWB-BWZ	1 186,78	0,04%	1 186,78	1 186,78	1 186,78	1 186,25	-	10:15
INNOVATOR	1 403,07	-0,50%	1 403,07	1 403,07	1 403,07	1 410,12	132 493 880	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	69 213 968	11:00
mWIG40TR	9 059,03	0,27%	9 067,09	9 085,45	8 980,15	9 035,01	69 041 733	14:41
mWIG40TRlv	11 510,55	0,52%	11 530,98	11 577,52	11 310,60	11 451,41	69 041 733	14:41
mWIG40TRsh	2 907,76	-0,24%	2 905,16	2 933,21	2 899,24	2 914,62	69 041 733	14:41
sWIG80dvp	88,26	67,76%	88,26	88,26	88,26	52,61	18 817 689	11:00
sWIG80TR	35 404,11	0,39%	35 401,01	35 477,00	35 280,91	35 266,52	18 774 058	14:41
WIG140	1 599,89	0,40%	1 603,85	1 607,54	1 585,29	1 593,44	845 768 971	14:41
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	759 032 309	11:00
WIG20TR	4 898,06	0,44%	4 918,93	4 927,32	4 847,59	4 876,41	757 953 180	14:41
WIG20TRlev	3 752,44	0,87%	3 784,29	3 797,09	3 675,44	3 719,98	757 953 180	14:41
WIG20TRsht	3 245,24	-0,41%	3 231,29	3 278,96	3 225,68	3 258,71	757 953 180	14:41
WIG30TR	5 971,60	0,53%	5 988,06	6 002,77	5 907,44	5 940,15	805 113 344	14:41
WIG-CEE	1 777,16	0,52%	1 777,16	1 777,16	1 777,16	1 767,89	503 424	11:15
WIGdiv	1 698,76	0,08%	1 702,41	1 703,75	1 686,59	1 697,43	134 852 482	14:41
WIG-ESG	13 720,50	0,41%	13 753,99	13 789,92	13 588,66	13 664,39	824 922 928	14:41
WIG.GAMES	15 107,19	-1,17%	15 393,03	15 402,71	15 086,73	15 286,36	24 825 254	14:41
WIG-GORNIC	4 819,13	0,56%	4 916,94	4 938,57	4 773,52	4 792,06	89 781 846	14:41
WIG-GRY	12 396,69	-0,60%	12 530,28	12 571,14	12 346,04	12 471,92	26 695 207	14:41
WIG-LEKI	2 807,82	0,90%	2 789,73	2 818,23	2 780,59	2 782,78	2 236 855	14:41
WIG-MOTO	8 494,29	0,71%	8 585,98	8 594,25	8 385,94	8 434,55	1 217 881	14:41
WIG.MS-BAS	11 576,30	1,07%	11 653,05	11 722,98	11 404,50	11 454,14	118 303 992	14:41
WIG.MS-FIN	16 967,53	0,83%	17 005,01	17 072,73	16 720,84	16 828,20	263 730 762	14:41
WIG-ODZIEZ	8 906,10	0,86%	8 891,89	8 966,52	8 802,45	8 830,21	41 447 638	14:41
WIGtech	11 812,57	0,34%	11 792,60	11 820,37	11 734,00	11 772,64	52 676 336	14:41
WIGtechTR	13 126,74	0,34%	13 104,54	13 135,41	13 039,43	13 082,37	52 676 336	14:41
WIG-Ukrain	207,43	-1,55%	207,43	207,43	207,43	210,69	454 217	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4850	-2,11%	3,5800	3,6000	3,4200	18 848	65 902	13:51	Reklama
08OCTAVA (08N)	#0,9700	0,00%	-	-	-	-	-	13:15
11BIT (11B)	545,0000	-2,50%	560,0000	565,0000	544,0000	1 465	809 966	14:40
3RGAMES (3RG)	0,2240	4,67%	0,2140	0,2240	0,2100	69 404	15 018	13:59
ABPL (ABE)	87,4000	-0,68%	88,0000	88,0000	86,0000	1 286	111 753	14:31
ACAUTOGAZ (ACG)	30,2000	1,34%	29,8000	30,2000	29,6000	647	19 405	13:55
ACTION (ACT)	19,9600	-0,20%	19,9600	20,0000	19,7400	3 508	69 493	14:04
ADIUVO (ADV)	0,9600	5,26%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,1800	-1,06%	11,1600	11,1800	11,1600	1 298	14 502	14:41
AGROTON (AGT)	3,0000	-0,99%	3,0000	3,0000	3,0000	3 150	9 450	13:09
AIGAMES (ALG)	1,4400	-3,36%	1,4500	1,4850	1,4300	1 627	2 337	13:07
AILLERON (ALL)	15,2000	0,66%	15,0000	15,2400	15,0000	190	2 854	12:40
AIRWAY (AWM)	0,2735	-0,36%	0,2760	0,2800	0,2735	36 345	10 020	14:32
ALIOR (ALR)	103,3500	2,02%	101,9500	104,9000	101,9500	233 610	24 148 394	14:41
ALLEGRO (ALE)	32,4450	1,74%	31,9600	33,0400	31,6700	3 547 868	115 233 921	14:41
ALTA (AAT)	1,7950	1,70%	1,8000	1,8100	1,7600	5 133	9 209	14:06
ALTUSTFI (ALI)	3,5900	1,41%	3,5500	3,6000	3,5000	38 996	136 646	11:31
AMBRA (AMB)	28,8000	1,95%	28,5000	28,9000	28,5000	617	17 750	14:30
AMICA (AMC)	72,0000	1,12%	71,4000	72,1000	71,4000	1 172	84 336	13:58
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	23,4500	3,08%	22,7500	23,4500	22,7500	33 033	761 819	14:41
ANSWEAR (ANR)	23,6500	-0,21%	23,7000	23,9500	23,5000	5 522	130 186	14:20
APATOR (APT)	14,5200	1,68%	14,4000	14,5200	14,2400	4 591	66 264	14:35
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,6000	293	6 694	13:36
APSENERGY (APE)	3,5100	0,29%	3,5000	3,5100	3,5000	601	2 104	09:14
ARCHICOM (ARH)	36,0000	9,09%	33,9000	36,0000	33,9000	13 162	470 062	14:41
ARCTIC (ATC)	21,0000	0,00%	21,1600	21,2400	20,8000	18 554	388 559	13:28
ARTIFEX (ART)	29,0000	-2,03%	29,6000	29,6000	28,9000	1 864	54 407	13:50
ASBIS (ASB)	26,4000	-1,93%	26,9000	26,9600	26,2000	33 217	879 583	14:41
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	11:20
ASSECOBS (ABS)	60,4000	-0,98%	61,0000	61,0000	60,4000	497	30 068	13:54
ASSECOPOL (ACP)	77,8000	1,77%	76,4500	78,2500	76,1500	41 776	3 222 276	14:41
ASSECOSEE (ASE)	51,4000	0,78%	51,0000	51,4000	50,2000	404	20 598	14:08
ASTARTA (AST)	27,1000	-2,17%	28,2000	28,2000	26,1500	15 204	410 655	14:32
ATAL (1AT)	60,3000	1,52%	59,5000	60,4000	59,5000	1 738	104 103	13:39
ATENDE (ATD)	3,0600	-0,65%	3,1000	3,1100	3,0600	11 140	34 471	14:15
ATLANTAPL (ATP)	(19,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,4000	-1,23%	2,4200	2,4500	2,4000	12 059	29 265	13:48
ATMGRUPA (ATG)	3,1800	0,95%	3,1800	3,1900	3,1500	4 834	15 322	14:19
ATREM (ATR)	12,2500	-1,61%	12,4000	12,4000	11,7500	7 620	92 053	12:51
AUTOPARTN (APR)	25,4000	0,59%	25,2000	25,5000	24,3000	42 113	1 055 730	14:28
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,1000	-2,15%	4,1900	4,1900	4,1000	1 146	4 738	14:04
BEDZIN (BDZ)	26,8500	1,90%	26,5000	26,9500	26,0000	497	13 255	14:04
BENEFIT (BFT)	2 740,0000	0,37%	2 765,0000	2 775,0000	2 705,0000	662	1 808 175	14:37
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	23,2000	-3,13%	24,0000	24,6500	22,4000	6 281	147 088	14:34
BIOCELTIX (BCX)	70,9000	4,73%	67,4000	70,9000	67,4000	2 154	150 175	14:25
BIOMAXIMA (BMX)	15,3500	-2,23%	15,7000	16,0000	15,3500	3 103	48 760	13:09
BIOMEDLUB (BML)	4,6400	4,74%	4,4350	4,6800	4,4000	194 056	886 265	14:41
BIOPLANET (BIP)	24,0000	0,84%	23,0000	24,0000	23,0000	220	5 085	10:18
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5450	3,4800	29 615	103 594	12:41
BLOOBER (BLO)	23,2500	-2,92%	23,9500	23,9500	23,1000	7 259	169 416	14:16
BNPPPL (BNP)	104,0000	1,96%	103,5000	104,0000	102,5000	299	30 815	14:41
BOGDANKA (LWB)	31,3400	-2,79%	32,2000	32,6000	31,1200	88 692	2 794 503	14:37
BOOMBIT (BBT)	11,3000	-0,44%	11,3500	11,3500	11,0500	244	2 715	14:18
BORYSZEW (BRS)	6,0800	0,66%	6,0400	6,1700	6,0400	19 178	116 937	14:39
BOS	15,5500	-0,32%	15,5000	15,7000	15,3500	13 184	204 412	14:37
BOWIM (BOW)	7,0000	-1,41%	7,1000	7,1000	6,9900	2 426	17 017	11:29
BRAND24 (B24)	48,8000	0,62%	49,6000	49,9000	48,3000	1 422	69 425	13:59
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:42
BUDIMEX (BDX)	679,5000	-1,31%	689,5000	694,5000	669,5000	31 249	21 170 909	14:41
BUMECH (BMC)	12,7800	4,58%	12,2400	13,3000	12,0000	17 866	226 425	14:38
CAPITAL (CPA)	#0,6700	-10,67%	-	-	-	-	-	11:52
CAPITEA (CAP)	0,5940	2,41%	0,5800	0,6020	0,5800	167 755	98 804	14:37
CAPTORTX (CTX)	82,0000	0,24%	81,8000	82,0000	80,2000	592	48 433	14:06
CASPAR (CSR)	9,1500	-1,61%	9,1500	9,1500	9,1500	2	18	09:00
CAVATINA (CAV)	15,9000	0,00%	15,9000	15,9000	15,9000	24	382	11:31
CCC	80,8500	0,87%	81,1000	81,9500	79,4500	105 541	8 504 710	14:35
Reklama
CCENERGY (CCE)	(0,3800)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	112,3000	-0,13%	113,0000	113,8000	111,1500	192 148	21 581 081	14:41
CDRL (CDL)	12,9000	-3,01%	13,3000	13,3000	12,9000	625	8 063	11:09
CELTIC (CPD)	3,5700	2,29%	3,4900	3,5800	3,4300	8 433	29 707	14:01
CEZ	150,1000	-0,73%	151,2000	151,2000	147,8000	199	30 019	14:13
CFI	0,2190	-3,52%	0,2210	0,2210	0,2110	5 680	1 240	14:15
CIGAMES (CIG)	1,5650	-5,72%	1,5520	1,6500	1,5510	979 895	1 555 608	14:39
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	14,8000	-0,13%	14,8200	14,9000	14,7400	20 283	301 180	14:39
CLOUD (CLD)	66,8000	-3,19%	69,8000	69,8000	64,8000	2 013	136 059	14:25
COALENERG (CLE)	1,0360	-1,33%	1,0500	1,0600	1,0340	22 027	23 241	14:30
COGNOR (COG)	9,0750	-4,37%	9,5500	9,6000	9,0150	144 767	1 335 684	14:41
COLUMBUS (CLC)	4,9900	-2,35%	5,0700	5,1000	4,9900	8 354	42 113	14:02
COMARCH (CMR)	255,0000	-0,97%	255,0000	261,0000	255,0000	1 133	292 443	14:37
COMP (CMP)	79,4000	-0,75%	78,6000	79,4000	78,4000	645	50 747	13:51
COMPERIA (CPL)	6,9500	0,72%	6,9500	6,9500	6,9500	25 803	179 331	09:13
COMPREMUM (CPR)	2,1900	0,00%	2,1800	2,2200	2,1800	10 765	23 720	13:01
CORMAY (CRM)	0,5840	-0,68%	0,5880	0,5880	0,5760	5 250	3 037	13:06
CREEPYJAR (CRJ)	594,0000	-1,00%	597,0000	598,0000	590,0000	79	46 884	14:27
CREOTECH (CRI)	185,0000	-0,80%	185,0000	189,0000	183,5000	635	118 304	14:10
CYFRPLSAT (CPS)	10,1050	2,80%	9,9400	10,2150	9,7800	896 864	8 953 818	14:39
CZTOREBKA (CZT)	0,5450	1,87%	0,5450	0,5450	0,5450	30	16	11:36
DADELO (DAD)	17,6000	0,57%	17,5000	17,8000	17,5000	1 020	17 913	14:37
DATAWALK (DAT)	63,4000	-2,46%	64,9000	68,0000	62,2000	15 261	993 533	14:39
DBENERGY (DBE)	17,7500	1,43%	17,7500	17,7500	17,7500	9	160	09:00
DEBICA (DBC)	78,6000	-0,25%	78,8000	78,8000	78,0000	1 489	117 091	14:34
DECORA (DCR)	55,2000	2,22%	54,0000	55,2000	54,0000	1 835	100 309	14:38
DEKPOL (DEK)	50,0000	0,00%	50,4000	50,6000	47,8000	754	36 830	14:08
DELKO (DEL)	9,5600	0,84%	9,5200	9,5600	9,5200	800	7 635	14:12
DEVELIA (DVL)	5,9900	0,50%	5,9600	5,9900	5,9100	81 782	486 497	14:37
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	274	5 365	11:29
DIGITANET (DIG)	46,5000	-1,06%	47,2000	47,2000	46,5000	380	17 884	13:35
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	358,9000	0,25%	358,0000	361,5000	355,0000	171 434	61 346 677	14:41
DMGROUP (DMG)	3,4200	0,00%	3,4200	3,4200	3,4100	212	725	09:44
DOMDEV (DOM)	181,6000	0,55%	180,6000	182,8000	180,6000	794	144 121	14:37
DRAGOENT (DGE)	23,7000	0,00%	23,2000	23,7000	23,2000	126	2 976	13:25
DROZAPOL (DPL)	3,8900	1,04%	3,8300	3,8900	3,8300	854	3 274	09:54
ECHO (ECH)	4,9500	1,02%	4,9700	4,9900	4,9000	18 378	91 322	14:35
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,5000	375	2 813	13:04
EFEKT (EFK)	#6,9500	0,72%	-	-	-	-	-	11:32
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	22,3500	-1,76%	22,7500	22,8500	22,1500	10 129	228 800	14:20
ELKOP (EKP)	0,5200	0,00%	0,5100	0,5200	0,5020	55 508	28 372	13:30
EMCINSMED (EMC)	11,0000	0,92%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,8000	-0,11%	8,8500	8,9800	8,6200	328 422	2 871 056	14:24
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,3600	-0,95%	9,4400	9,4500	9,3000	12 512	117 008	14:39
ENERGOINS (ENI)	2,6100	0,58%	2,6100	2,8600	2,6000	92 808	254 638	14:37
ENTER (ENT)	68,5000	-0,72%	69,0000	69,0000	67,8000	1 276	86 919	14:13
ERBUD (ERB)	40,6000	0,00%	40,5000	41,0000	40,1000	1 845	74 737	14:04
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,5000	-2,48%	32,0000	32,0000	30,8000	2 844	89 264	13:35
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1100	375	424	14:23
EUROCASH (EUR)	13,8000	1,85%	13,6500	13,9700	13,5500	174 258	2 392 931	14:36
EUROHOLD (EHG)	#2,5800	9,32%	-	-	-	-	-	11:47
EUROTEL (ETL)	42,0000	0,96%	41,6000	42,2000	41,2000	4 774	198 904	14:41
FABRITY (FAB)	37,3000	0,54%	37,1000	37,4000	36,4000	275	10 250	14:36
FASING (FSG)	12,6000	-0,79%	12,6000	12,6000	12,6000	18	227	12:43
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5000	-1,22%	6,5800	6,5800	6,4000	20	130	09:57
FERRO (FRO)	36,0000	0,56%	35,8000	36,3000	35,8000	19 562	704 226	14:00
FERRUM (FER)	4,6400	0,00%	4,7200	4,7600	4,6200	7 103	33 162	14:34
FMG	116,0000	-2,52%	120,5000	121,5000	116,0000	67	8 063	13:51
FON	6,2200	0,32%	6,2200	6,4000	6,0600	3 845	23 891	14:20
FORTE SA (FTE)	22,7000	0,00%	22,8000	22,8000	22,6000	142	3 222	14:22
GAMEOPS (GOP)	24,1000	0,42%	23,5000	24,9500	22,4000	37 132	877 295	14:37
GAMFACTOR (GIF)	12,4000	1,22%	12,2500	12,6000	12,2500	513	6 363	14:33
Reklama
GENOMTEC (GMT)	13,5000	-1,17%	13,7000	13,7200	13,3200	6 461	86 587	14:21	Reklama
GETIN (GTN)	0,5400	0,00%	0,5450	0,5500	0,5350	186 655	101 293	14:41
GIGROUP (GIG)	1,4300	0,70%	1,4000	1,4300	1,3550	5 221	7 247	14:04
GOBARTO (GOB)	44,0000	-5,17%	45,3000	46,8000	44,0000	1 284	57 480	14:25
GPW	42,4000	0,59%	42,1000	42,8000	42,1000	23 615	1 001 642	14:37
GREENX (GRX)	2,3720	-1,17%	2,3980	2,3980	2,3500	195 485	463 846	14:38
GRENEVIA (GEA)	2,7350	1,67%	2,7200	2,7500	2,7000	135 253	368 502	14:03
GRODNO (GRN)	11,0400	0,18%	11,0000	11,0400	10,9800	1 898	20 874	13:55
GRUPAAZOTY (ATT)	22,7400	-0,26%	22,7800	22,8200	22,5000	20 506	464 207	14:25
GRUPRACUJ (GPP)	65,0000	-0,31%	65,5000	65,5000	64,5000	20 186	1 312 176	14:31
GTC	5,4000	-2,53%	5,5000	5,5200	5,3800	2 027	11 016	13:32
HANDLOWY (BHW)	111,6000	-0,18%	111,8000	111,8000	110,4000	4 966	553 701	14:37
HARPER (HRP)	6,8100	-1,87%	6,9400	6,9400	6,6900	5 697	38 305	12:10
HELIO (HEL)	26,2000	0,00%	26,4000	26,4000	26,2000	10	262	11:34
HERKULES (HRS)	0,8300	2,72%	0,8100	0,8340	0,7920	1 011	820	13:52
HMINWEST (HMI)	47,4000	-0,84%	47,4000	47,4000	47,3000	5 542	262 353	13:43
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,8000	-0,80%	25,0000	25,3000	24,7500	7 996	199 529	14:15
HYDROTOR (HDR)	31,5000	0,00%	31,5000	31,5000	31,5000	1	32	09:00
IALBGR (IAG)	0,4600	-2,13%	0,4690	0,4700	0,4600	14 097	6 577	13:35
IBSM (IBS)	105,0000	0,00%	105,0000	105,0000	105,0000	1	105	09:00
IDMPL (IDM)	0,5600	0,00%	0,5600	0,5600	0,5600	27	15	11:36
IFCAPITAL (IFC)	#4,2900	-19,06%	-	-	-	-	-	13:05
IFIRMA (IFI)	23,0000	0,00%	22,7000	23,0000	22,7000	615	14 071	14:40
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	13:46
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,9000	-1,11%	8,9200	8,9800	8,9000	766	6 830	13:52
IMMOBILE (GKI)	3,6700	-0,27%	3,6800	3,7500	3,6700	1 979	7 373	12:49
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3300	0,70%	4,3000	4,3300	4,3000	2 933	12 617	14:34
INC	2,6100	-1,14%	2,6700	2,6700	2,6100	672	1 754	13:04
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	298,5000	-1,16%	300,0000	305,0000	296,5000	6 088	1 827 691	14:25
INPRO (INP)	8,0000	6,67%	7,9500	8,0000	7,7500	1 632	12 804	11:32
INSTALKRK (INK)	43,1000	0,00%	43,1000	43,1000	43,1000	5	216	09:26
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,8300	2,54%	2,8800	3,2400	2,8000	65 988	199 565	14:40
INTERCARS (CAR)	536,0000	0,75%	547,0000	547,0000	531,0000	249	132 953	14:16
INTERSPPL (IPO)	0,8500	2,41%	0,8500	0,8500	0,8500	20	17	09:00
INTROL (INL)	10,2500	0,00%	10,2500	10,2500	9,9800	423	4 313	13:39
IPOPEMA (IPE)	3,4900	0,58%	3,5200	3,5800	3,4900	5 155	18 104	14:41
IZOBLOK (IZB)	#53,0000	1,92%	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,5000	0,29%	3,3700	3,5000	3,3000	5 750	19 142	13:12
IZOSTAL (IZS)	2,6300	-1,87%	2,6800	2,6800	2,6100	5 487	14 387	14:04
JRHOLDING (JRH)	7,4200	0,54%	7,5600	7,5800	7,4200	1 284	9 610	13:28
JSW	33,1600	-0,27%	33,8000	34,2300	33,1000	590 289	19 852 489	14:41
JWWINVEST (JWW)	4,2400	0,71%	4,2100	4,2900	4,2000	3 572	15 089	13:02
KCI	0,8400	-1,18%	0,8400	0,8400	0,8360	9 559	8 028	13:26
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,4200	-0,57%	10,0400	10,5000	10,0400	7 147	73 207	14:29
KETY (KTY)	813,0000	-0,06%	822,0000	828,0000	789,5000	22 125	17 857 660	14:41
KGHM (KGH)	143,4500	0,74%	145,0000	147,2000	141,8500	463 190	66 795 365	14:41
KGL	15,7000	2,61%	15,5000	15,7000	15,5000	600	9 400	13:30
KINOPOL (KPL)	14,6000	-2,34%	14,7000	14,8000	14,1500	16 820	243 738	14:35
KOGENERA (KGN)	52,7000	-0,57%	53,0000	53,4000	52,1000	1 608	84 801	14:23
KOMPAP (KMP)	22,0000	0,00%	21,0000	22,0000	21,0000	361	7 941	12:00
KOMPUTRON (KOM)	4,8200	-1,73%	4,9000	4,9000	4,8200	1 446	7 085	13:53
KPPD (KPD)	50,0000	0,00%	50,0000	50,0000	50,0000	1	50	12:18
KRAKCHEM (KCH)	0,3340	1,21%	0,3340	0,3340	0,3340	10	3	11:30
KREDYTIN (KRI)	18,0000	-5,76%	19,3000	19,3000	17,8500	102	1 834	11:27
KRKA (KRK)	542,0000	1,12%	550,0000	550,0000	542,0000	10	5 466	11:58
KRUK (KRU)	430,4000	-0,83%	437,4000	439,0000	426,0000	17 499	7 527 707	14:39
KRVITAMIN (KVT)	11,2000	3,70%	10,8000	11,2000	10,7500	5 541	60 120	12:17
KSGAGRO (KSG)	1,4300	-2,05%	1,4800	1,4800	1,4150	2 807	4 041	14:28
LABOPRINT (LAB)	20,2000	1,00%	20,2000	20,2000	20,2000	11	222	09:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,4000	-0,83%	2,4800	2,4800	2,4000	130	315	12:23
LENA (LEN)	3,6000	2,27%	3,5700	3,6300	3,5300	6 241	22 342	13:24
LENTEX (LTX)	6,9000	0,00%	6,8000	6,9000	6,8000	6 911	47 108	14:33
LESS (LES)	0,2340	-4,10%	0,2400	0,2430	0,2330	96 252	22 642	14:32
Reklama
LIBET (LBT)	1,8100	-5,24%	1,9200	1,9200	1,8100	230	419	13:05	Reklama
LOKUM (LKD)	25,6000	0,00%	25,6000	25,6000	25,4000	970	24 818	14:07
LPP	15 320,0000	0,99%	15 230,0000	15 440,0000	15 120,0000	2 065	31 565 550	14:38
LSISOFT (LSI)	14,5000	-3,33%	14,5000	14,5000	14,2000	2 180	31 388	13:23
LUBAWA (LBW)	3,7460	0,43%	3,7520	3,7900	3,6500	190 060	702 873	14:33
MABION (MAB)	17,4800	-0,68%	17,9000	17,9000	17,2200	50 110	875 546	14:38
MAKARONPL (MAK)	17,9500	0,28%	18,0000	18,0000	17,8500	1 090	19 513	13:57
MANGATA (MGT)	92,2000	-0,65%	92,8000	92,8000	92,2000	2	185	12:58
MANYDEV (MAN)	1,1700	-4,88%	1,2300	1,2400	1,1700	4 832	5 845	14:00
MARVIPOL (MVP)	9,1200	0,00%	9,2000	9,2000	9,0000	12 356	112 381	13:51
MAXCOM (MXC)	10,5000	-4,55%	11,0000	11,0000	10,5000	453	4 765	11:24
MBANK (MBK)	676,0000	-1,02%	682,0000	691,6000	664,0000	15 881	10 697 244	14:41
MBWS (MBW)	13,2000	4,76%	13,6000	13,6000	13,2000	17	228	10:16
MCI	28,4000	-0,35%	28,5000	28,7000	28,0000	13 106	371 541	14:35
MDIENERGIA (MDI)	1,5000	-2,60%	1,5350	1,5350	1,5000	3	5	13:16
MEDICALG (MDG)	25,1800	0,56%	25,1400	25,5600	24,9600	5 776	145 465	14:41
MEDINICE (ICE)	9,2800	0,32%	9,1600	9,3800	9,1600	6 708	61 640	14:40
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,8000	-1,31%	19,0500	19,0500	18,7500	122	2 304	14:18
MERCATOR (MRC)	42,3500	2,17%	41,4500	42,6500	41,4500	6 932	291 564	14:41
MERCOR (MCR)	23,0000	2,22%	22,6000	23,2000	22,5000	3 952	90 839	13:34
MEXPOLSKA (MEX)	4,2600	-1,84%	4,3300	4,3300	4,0200	1 841	7 603	13:40
MFO	33,2000	0,30%	33,1000	33,2000	33,1000	291	9 658	14:14
MILKILAND (MLK)	0,5840	0,69%	0,5840	0,5860	0,5840	2 583	1 510	09:52
MILLENNIUM (MIL)	9,5100	0,53%	9,4350	9,6000	9,3000	817 431	7 738 851	14:41
MIRACULUM (MIR)	1,1950	-1,24%	1,2200	1,2200	1,1950	8 349	10 078	13:07
MIRBUD (MRB)	9,4000	1,18%	9,3300	9,5500	9,2500	49 911	467 436	14:41
MLPGROUP (MLG)	79,0000	-2,47%	81,0000	81,0000	79,0000	281	22 365	13:53
MLSYSTEM (MLS)	47,9500	7,87%	45,3000	49,8000	45,2500	31 886	1 533 760	14:41
MOBRUK (MBR)	326,0000	-0,31%	325,0000	326,5000	323,5000	317	102 897	14:41
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	33,4000	-0,30%	33,4800	33,4800	33,1000	34	1 129	14:23
MOLECURE (MOC)	15,0000	-0,27%	15,0000	15,2200	14,9000	10 237	153 774	14:30
MONNARI (MON)	5,3600	-0,74%	5,3600	5,3600	5,3200	4 394	23 540	13:47
MOSTALPLC (MSP)	14,1500	-7,52%	15,3000	15,8000	13,8000	11 449	165 419	14:35
MOSTALWAR (MSW)	6,7800	-1,17%	6,9000	6,9600	6,7800	5 895	40 347	14:40
MOSTALZAB (MSZ)	4,5150	2,61%	4,4050	4,5700	4,3850	82 615	368 671	14:33
MOVIEGAME (MOV)	28,5000	0,88%	28,2500	28,5000	27,6000	2 425	68 009	14:24
MURAPOL (MUR)	42,3000	-0,38%	42,4400	42,4400	41,9800	10 758	452 326	14:39
MUZA (MZA)	15,4500	1,98%	15,1500	15,4500	15,1500	671	10 230	13:45
MWTRADE (MWT)	(5,6000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0250	0,99%	1,0100	1,0250	1,0050	44 199	44 901	13:20
NEUCA (NEU)	901,0000	-0,44%	905,0000	905,0000	892,0000	111	99 888	12:43
NEWAG (NWG)	22,8000	0,00%	22,8000	23,4000	22,8000	2 472	56 933	13:30
NEXITY (NXG)	2,4500	-0,81%	2,4700	2,4700	2,2800	2 918	7 037	11:57
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,3500	-2,89%	2,3800	2,4600	2,3100	28 837	67 890	13:54
NOVITA (NVT)	100,5000	1,93%	98,6000	100,5000	98,6000	20	1 989	12:44
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	09:08
NTTSYSTEM (NTT)	6,7600	1,50%	6,7600	6,7600	6,7400	1 502	10 149	10:53
ODLEWNIE (ODL)	9,8400	-2,09%	10,0000	10,0000	9,7800	3 979	39 472	14:23
OEX	52,2000	1,16%	51,6000	52,8000	51,6000	443	23 109	09:47
ONDE (OND)	14,1600	-0,28%	14,2000	14,2000	13,8000	10 899	152 699	13:42
ONESANO (ONO)	1,3050	-1,51%	1,3550	1,3550	1,3050	1 595	2 117	14:41
OPONEO.PL (OPN)	57,0000	0,35%	56,8000	57,4000	56,2000	1 229	70 137	13:30
OPTEAM (OPM)	(5,6800)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8340	1,90%	7,7500	7,8480	7,6500	742 758	5 755 771	14:41
ORCOGROUP (OPG)	(2,2000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,4000	0,58%	34,4000	34,4000	34,4000	715	24 596	14:18
OTLOG (OTS)	31,8500	0,00%	31,9000	32,0500	31,8500	4 278	136 662	14:36
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	2 846	13 262	13:06
OVOSTAR (OVO)	67,0000	-2,90%	69,0000	69,0000	65,4000	126	8 407	14:31
PAMAPOL (PMP)	2,7000	-1,82%	2,7400	2,7400	2,7000	1 062	2 869	13:17
PANOVA (NVA)	16,6000	2,79%	16,3000	16,6000	16,3000	1 370	22 461	12:28
PASSUS (PAS)	29,3000	3,17%	27,8000	29,3000	27,8000	4 676	133 393	14:37
PATENTUS (PAT)	3,7600	-0,53%	3,6700	3,7800	3,6700	6 576	24 349	14:17
PBG	#0,0195	-2,50%	-	-	-	-	-	10:21
PBSFINANSE (PBF)	1,2000	-6,98%	1,2000	1,2000	1,2000	873	1 048	13:12
PCCEXOL (PCX)	2,7800	0,36%	2,7700	2,8000	2,7400	20 375	56 588	13:31
PCCROKITA (PCR)	100,4000	0,20%	100,8000	102,0000	100,0000	730	73 605	14:03
Reklama
PCFGROUP (PCF)	18,6000	-1,38%	18,9000	18,9800	18,4800	1 372	25 732	14:41	Reklama
PEKABEX (PBX)	22,9000	1,78%	22,8000	22,9000	22,5000	2 162	49 224	14:24
PEKAO (PEO)	182,0000	0,75%	182,0000	183,9500	178,4000	343 553	62 304 602	14:41
PEPCO (PCO)	18,8950	0,75%	18,9400	19,3100	18,8050	726 249	13 872 746	14:41
PEPEES (PPS)	1,1150	0,00%	1,1100	1,1150	1,0850	3 813	4 183	12:29
PGE	6,1100	1,73%	6,0500	6,1500	5,9860	3 526 896	21 337 649	14:41
PGFGROUP (PGV)	0,4350	-5,43%	0,4540	0,4600	0,4200	224 100	96 542	12:47
PHARMENA (PHR)	6,7800	-0,59%	6,8800	6,8800	6,6400	9 320	62 821	14:38
PHN	11,8000	-0,84%	11,9000	11,9000	11,8000	24	284	11:30
PHOTON (PEN)	7,9400	0,25%	7,9000	8,0000	7,9000	1 350	10 699	11:06
PKNORLEN (PKN)	66,7600	-1,14%	67,7400	67,8000	66,1900	1 067 456	71 388 965	14:41
PKOBP (PKO)	58,3000	0,62%	58,1200	58,7600	57,5200	1 627 299	94 559 498	14:41
PKPCARGO (PKP)	12,4000	0,16%	12,3200	12,4800	12,2200	24 787	306 038	14:38
PLAYWAY (PLW)	287,5000	2,13%	281,5000	291,5000	281,5000	1 318	377 373	14:23
PLAZACNTR (PLZ)	2,9000	1,40%	2,8900	2,9000	2,8500	3 472	9 941	13:54
PMPG (PGM)	3,6600	2,23%	3,6600	3,6600	3,5200	919	3 276	13:40
POLENERGIA (PEP)	67,8000	0,00%	67,0000	68,0000	67,0000	535	36 214	14:26
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,1000	398	4 433	11:11
POLIMEXMS (PXM)	3,8440	0,42%	3,8280	3,8620	3,8200	64 477	247 687	14:28
POLTREG (PTG)	54,0000	0,00%	54,0000	54,0000	54,0000	32	1 728	09:44
POLWAX (PWX)	1,8100	0,00%	1,8150	1,8150	1,8100	5 214	9 437	13:22
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,4000	1,21%	33,0000	33,4000	32,0000	803	26 151	13:50
PROJPRZEM (PJP)	20,7000	-1,43%	21,0000	21,0000	20,7000	12	251	10:11
PROTEKTOR (PRT)	2,0100	0,00%	2,0100	2,0100	1,9800	1 981	3 955	13:45
PULAWY (ZAP)	56,0000	-1,75%	57,2000	57,4000	55,2000	1 487	83 565	14:20
PURE (PUR)	8,0900	-0,12%	8,0800	8,0900	7,9400	3 520	28 191	14:40
PZU	50,4600	1,24%	50,1000	50,8200	49,5000	1 154 713	58 095 347	14:41
QUANTUM (QNT)	24,8000	0,00%	24,8000	24,8000	24,8000	4	99	11:30
QUERCUS (QRS)	6,6400	0,61%	6,6600	6,7600	6,3000	35 075	230 532	14:27
R22	111,0000	0,00%	112,0000	112,5000	111,0000	6 845	763 202	14:31
RAEN (RAE)	0,6990	-0,99%	0,6960	0,6990	0,6960	17 652	12 306	14:23
RAFAKO (RFK)	0,9750	-0,41%	0,9800	0,9890	0,9500	79 748	76 879	14:15
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	71,9000	-2,18%	73,2000	73,2000	71,4000	11 182	809 615	14:38
RANKPROGR (RNK)	3,9300	-2,48%	4,0000	4,0300	3,9300	6 856	27 173	13:31
RAWLPLUG (RWL)	14,3500	1,06%	14,3000	14,6000	14,3000	297	4 286	11:28
REDAN (RDN)	0,3110	-0,32%	0,3110	0,3110	0,3110	8 000	2 488	10:01
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	12:42
REINO (RNC)	1,3800	0,73%	1,3800	1,3800	1,3800	2	3	09:01
RELPOL (RLP)	6,5000	-0,31%	6,5200	6,6400	6,5000	284	1 881	11:04
REMAK (RMK)	15,0000	1,35%	14,8000	15,3500	14,8000	226	3 390	13:54
RENDER (RND)	129,0000	0,00%	129,0000	129,0000	129,0000	1	129	09:00
RESBUD (RES)	0,6500	0,00%	0,6580	0,6600	0,6200	8 547	5 496	13:34
ROPCZYCE (RPC)	30,6000	-0,33%	30,7000	30,7000	30,6000	30	920	12:16
RYVU (RVU)	53,6000	0,19%	53,7000	54,1000	53,2000	989	53 113	14:16
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,0000	0,44%	22,9500	23,1000	22,9500	425	9 793	14:18
SANPL (SPL)	554,8000	0,25%	559,2000	567,2000	547,4000	45 108	24 986 915	14:41
SANTANDER (SAN)	19,4200	0,62%	19,3000	19,6300	19,3000	1 848	36 029	11:20
SANWIL (SNW)	1,6250	-1,52%	1,6350	1,6350	1,6250	1 150	1 870	10:49
SCPFL (SCP)	185,6000	-0,11%	185,8000	185,8000	185,0000	498	92 347	14:39
SECOGROUP (SWG)	31,0000	-3,13%	31,0000	31,0000	31,0000	433	13 423	13:18
SEKO (SEK)	14,1000	0,36%	14,1000	14,1000	13,9500	871	12 229	12:34
SELENAFM (SEL)	31,8000	-2,75%	32,7000	33,4000	31,6000	5 114	165 412	12:07
SELVITA (SLV)	69,1000	0,00%	69,1000	69,5000	67,0000	1 931	132 018	14:28
SERINUS (SEN)	3,0600	-0,33%	3,0700	3,0700	3,0100	1 013	3 059	13:55
SESCOM (SES)	59,8000	2,75%	58,2000	59,8000	58,2000	112	6 680	14:07
SFINKS (SFS)	0,7570	-2,95%	0,7960	0,7960	0,7300	67 567	51 942	14:26
SHOPER (SHO)	30,8000	0,65%	30,9000	30,9000	30,5000	740	22 706	13:46
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	731	3 436	09:23
SILVANO (SFG)	(5,0600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5250	-5,11%	3,6300	3,7000	3,5250	20 491	73 614	14:41
SKARBIEC (SKH)	23,4000	-0,85%	23,6000	23,6000	23,1000	343	8 040	13:30
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,0000	1,38%	86,8000	88,0000	85,8000	1 175	102 810	13:50
SOHODEV (SHD)	#0,4200	1,45%	-	-	-	-	-	13:49
SONEL (SON)	14,6000	3,18%	14,1500	14,6000	14,1500	993	14 208	13:47
Reklama
SOPHARMA (SPH)	13,7000	1,11%	13,7000	13,7000	13,7000	28	384	09:30	Reklama
SPYROSOFT (SPR)	411,0000	0,74%	408,0000	411,0000	397,0000	242	97 089	13:40
STALEXP (STX)	2,9200	-5,19%	3,0900	3,0900	2,9000	544 171	1 610 432	14:41
STALPROD (STP)	218,5000	0,46%	218,0000	221,5000	218,0000	225	49 384	14:40
STALPROFI (STF)	8,5800	-0,23%	8,6000	8,6000	8,5000	1 507	12 880	11:59
STAPORKOW (ZUK)	2,5000	-0,79%	2,5200	2,5200	2,5000	5 142	12 898	10:30
STARHEDGE (SHG)	#0,3400	-14,57%	-	-	-	-	-	12:37
SUNEX (SNX)	10,1800	1,80%	10,1000	10,3400	10,0200	7 665	77 997	14:24
SYGNITY (SGN)	62,0000	0,00%	61,2000	62,8000	61,0000	1 006	61 674	14:09
SYNEKTIK (SNT)	121,0000	2,37%	118,4000	121,8000	118,4000	18 987	2 275 670	14:40
TALEX (TLX)	16,6000	0,61%	16,5000	16,6000	16,5000	122	2 020	10:43
TARCZYNSKI (TAR)	50,4000	0,00%	50,8000	50,8000	50,4000	15	758	14:11
TATRY (TMR)	119,0000	0,00%	119,0000	119,0000	119,0000	30	3 570	12:45
TAURONPE (TPE)	2,9140	2,97%	2,8400	2,9360	2,7850	2 670 534	7 631 632	14:41
TBULL (TBL)	4,2400	-0,47%	4,2400	4,2400	4,2400	100	424	14:33
TENDERHUT (THG)	9,0200	4,64%	9,2000	9,3000	9,0200	110	1 012	13:20
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:53
TESGAS (TSG)	3,1200	-0,64%	3,1300	3,1400	3,1000	2 384	7 442	12:57
TEXT (TXT)	92,2000	0,55%	92,0000	93,4000	90,9000	11 276	1 035 145	14:41
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,8000	-0,63%	32,6000	32,7500	31,8000	13 569	435 095	14:39
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4000	-0,40%	7,4400	7,5000	7,4000	32 982	245 920	14:41
TRAKCJA (TRK)	2,6200	3,56%	2,5400	2,6500	2,5300	115 931	302 373	14:38
TRANSPOL (TRN)	3,6900	0,27%	3,6900	3,6900	3,6700	203	749	12:28
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	92,7000	-1,38%	93,6000	94,1000	92,0000	7 461	693 680	14:40
ULMA (ULM)	73,0000	0,00%	73,0000	73,0000	73,0000	101	7 373	09:47
ULTGAMES (ULG)	10,9500	3,30%	10,7500	10,9500	10,4000	1 867	19 979	14:39
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0000	0,40%	9,9800	10,0500	9,9000	1 427	14 265	13:36
UNICREDIT (UCG)	151,2000	2,20%	151,0600	151,2000	151,0600	60	9 065	13:48
UNIMA (U2K)	5,8000	0,87%	5,8000	5,8500	5,7500	759	4 416	11:38
UNIMOT (UNT)	134,4000	-1,32%	135,8000	135,8000	133,4000	241	32 387	14:28
URTESTE (URT)	100,0000	1,01%	99,0000	100,0000	99,0000	11	1 096	12:29
VERCOM (VRC)	116,0000	-0,85%	117,0000	117,0000	115,0000	402	46 735	13:46
VIGOPHOTN (VGO)	475,0000	-3,06%	489,0000	489,0000	460,0000	1 691	799 401	14:32
VINDEXUS (VIN)	11,0500	-1,34%	11,2000	11,2000	11,0500	249	2 759	12:58
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	13:46
VIVID (VVD)	0,5900	0,68%	0,5720	0,5940	0,5560	6 299	3 563	13:39
VOTUM (VOT)	46,8500	-0,21%	46,9000	46,9000	46,4000	4 179	195 045	14:39
VOXEL (VOX)	92,6000	3,12%	89,8000	94,8000	89,2000	8 062	741 710	14:41
VRG	3,2400	-2,99%	3,3400	3,3500	3,2200	32 966	107 374	14:28
WARIMPEX (WXF)	3,7000	-0,27%	3,6800	3,7400	3,6300	6 253	23 091	12:22
WASKO (WAS)	1,5850	0,63%	1,5950	1,5950	1,5600	5 350	8 403	13:54
WAWEL (WWL)	640,0000	-1,84%	642,0000	650,0000	640,0000	14	8 990	13:32
WIELTON (WLT)	8,0500	-0,62%	8,1400	8,1800	8,0500	22 063	178 183	14:34
WIKANA (WIK)	(6,8500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,5200)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,2000	1,40%	113,8000	116,2000	113,8000	5 954	689 450	13:35
WITTCHEN (WTN)	28,0000	-0,71%	28,2000	28,4000	27,6000	13 945	389 552	14:32
WOJAS (WOJ)	8,1800	0,25%	8,1600	8,2000	8,1600	1 674	13 691	12:51
XPLUS (XPL)	1,6500	-1,79%	1,6800	1,6800	1,6300	890	1 471	14:36
XTPL (XTP)	139,8000	-0,71%	140,8000	140,8000	137,4000	1 395	193 977	14:39
XTRADEBDM (XTB)	60,4600	0,10%	60,6000	60,8000	59,0000	194 247	11 658 625	14:41
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	13:47
ZAMET (ZMT)	1,5800	-1,25%	1,5700	1,5800	1,5550	1 640	2 581	13:13
ZEPAK (ZEP)	19,3400	0,42%	19,3400	19,3800	19,0400	720	13 803	13:25
ZREMB (ZRE)	3,8800	-1,27%	3,9200	3,9200	3,8100	5 975	23 273	14:26
ZUE	11,3000	2,73%	11,0500	11,4000	10,7500	10 913	121 008	14:32

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.