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	103 599,37	0,21%	103 819,64	103 836,05	103 127,62	103 380,71	1 045 133 321	15:22
WIG20	2 810,37	-0,10%	2 821,20	2 822,14	2 798,68	2 813,09	919 146 015	15:37
WIG30	3 653,43	-0,08%	3 665,72	3 666,37	3 639,47	3 656,38	978 429 370	15:37
mWIG40	7 882,42	-0,02%	7 908,13	7 911,74	7 849,16	7 884,30	119 943 886	15:22
sWIG80	28 706,82	0,05%	28 734,97	28 854,85	28 642,67	28 692,53	38 361 178	15:22
WIG-BANKI	16 115,57	0,28%	16 144,20	16 170,92	15 942,99	16 071,04	195 898 635	15:22
WIG-BUDOW	8 274,42	-0,31%	8 326,95	8 331,58	8 212,68	8 300,09	23 534 501	15:22
WIG-CHEMIA	9 090,84	-0,64%	9 160,49	9 208,45	9 050,46	9 148,98	2 127 171	15:22
WIG-ENERG	4 279,51	-0,47%	4 329,01	4 334,40	4 248,16	4 299,84	52 393 529	15:22
WIG-INFO	9 528,84	-0,07%	9 573,20	9 625,06	9 482,68	9 535,52	10 530 921	15:22
WIG-MEDIA	7 160,13	-0,08%	7 153,49	7 253,88	7 118,99	7 165,89	2 504 285	15:22
WIG-NRCHOM	5 338,58	0,37%	5 321,44	5 349,57	5 305,79	5 319,11	8 850 613	15:22
WIG-PALIWA	8 927,52	-1,38%	9 084,17	9 084,17	8 895,45	9 052,55	99 426 441	15:22
WIG-Poland	108 269,53	0,21%	107 874,87	108 269,53	107 874,87	108 042,28	1 016 237 467	15:15
WIG-SPOZYW	3 090,09	0,08%	3 090,91	3 097,65	3 075,79	3 087,48	553 126	15:22
WIG20lev	550,33	-0,03%	553,59	553,96	544,78	550,50	873 448 054	15:22
WIG20short	2 983,69	0,04%	2 974,86	2 998,74	2 973,86	2 982,58	873 448 054	15:22
GPWB-B1Y3Y	1 257,85	-0,03%	1 257,85	1 257,85	1 257,85	1 258,19	-	10:15
GPWB-B1Y4Y	1 261,27	-0,04%	1 261,27	1 261,27	1 261,27	1 261,77	-	10:15
GPWB-B1Y5Y	1 265,14	-0,06%	1 265,14	1 265,14	1 265,14	1 265,89	-	10:15
GPWB-B3Y5Y	1 275,34	-0,08%	1 275,34	1 275,34	1 275,34	1 276,41	-	10:15
GPWB-B5Y	1 264,96	-0,14%	1 264,96	1 264,96	1 264,96	1 266,75	-	10:15
GPWB-BWZ	1 266,71	0,01%	1 266,71	1 266,71	1 266,71	1 266,56	-	10:15
INNOVATOR	1 727,64	-0,42%	1 727,64	1 727,64	1 727,64	1 734,97	265 510 363	11:15
mWIG40dvp	150,53	0,00%	150,53	150,53	150,53	150,53	120 081 574	11:00
mWIG40TR	12 139,21	-0,02%	12 178,29	12 184,36	12 087,98	12 142,09	119 943 886	15:22
mWIG40TRlv	18 789,62	-0,06%	18 910,64	18 929,44	18 630,97	18 800,89	119 943 886	15:22
mWIG40TRsh	2 367,24	0,05%	2 359,63	2 377,23	2 358,45	2 366,09	119 943 886	15:22
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	38 430 636	11:00
sWIG80TR	44 210,14	0,05%	44 253,49	44 438,11	44 111,35	44 188,13	38 361 178	15:22
WIG140	2 009,52	0,22%	2 013,85	2 014,16	2 000,25	2 005,17	1 028 755 893	15:22
WIG20dvp	53,51	14,34%	53,51	53,51	53,51	46,80	873 970 936	11:00
WIG20TR	6 038,61	0,23%	6 056,52	6 058,50	6 008,15	6 024,68	873 448 054	15:22
WIG20TRlev	5 049,97	0,45%	5 079,86	5 083,16	4 999,13	5 027,35	873 448 054	15:22
WIG20TRsht	2 796,89	-0,21%	2 788,56	2 811,06	2 787,64	2 802,68	873 448 054	15:22
WIG30TR	7 709,98	0,29%	7 725,39	7 726,75	7 670,07	7 688,01	928 971 107	15:22
WIG-CEE	2 432,14	0,54%	2 422,54	2 432,14	2 422,54	2 419,05	1 095 341	15:15
WIGdiv	2 327,65	-0,03%	2 331,78	2 338,56	2 316,21	2 328,44	182 176 784	15:22
WIGdivplus	2 123,70	0,24%	2 125,97	2 126,86	2 108,31	2 118,67	445 894 243	15:22
WIG.GAMES	18 110,81	-0,24%	18 284,36	18 284,36	18 026,53	18 154,40	32 560 194	15:22
WIG-GORNIC	4 250,40	-0,80%	4 310,72	4 337,31	4 204,76	4 284,62	78 095 874	15:22
WIG-GRY	23 171,92	-0,44%	23 449,31	23 520,83	23 036,46	23 273,18	46 137 544	15:22
WIGind	17 154,85	0,11%	17 102,94	17 230,68	17 102,94	17 135,31	12 623 546	15:22
WIG-LEKI	3 284,94	0,59%	3 277,84	3 306,86	3 247,77	3 265,54	733 679	15:22
WIGmed	18 451,79	0,41%	18 391,93	18 472,16	18 330,48	18 376,27	23 174 119	15:22
WIG-MOTO	8 398,98	-1,04%	8 497,80	8 507,89	8 338,96	8 487,33	7 388 594	15:22
WIG.MS-BAS	16 853,27	-0,67%	17 062,25	17 134,76	16 731,57	16 967,04	127 108 023	15:22
WIG.MS-ECM	8 756,06	1,18%	8 689,31	8 765,89	8 666,42	8 653,95	162 664 771	15:22
WIG.MS-FIN	19 625,81	-0,79%	19 730,16	19 764,83	19 469,88	19 782,65	190 610 464	15:22
WIG-ODZIEZ	11 360,85	3,25%	11 064,94	11 453,72	11 064,94	11 003,43	195 689 995	15:22
WIGtechTR	18 505,58	0,21%	18 529,73	18 608,50	18 484,93	18 467,08	119 120 252	15:22
WIG-Ukrain	582,55	0,62%	581,19	582,55	581,19	578,98	945 187	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5400	-2,68%	2,5700	2,6200	2,5400	5 921	15 183	15:08	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	29	23	15:00
11BIT (11B)	214,0000	-1,56%	217,4000	218,0000	213,0000	9 287	1 993 617	15:22
3RGAMES (3RG)	0,8220	-5,95%	0,8640	0,8780	0,7900	182 959	151 444	15:21
4MASS (4MS)	4,3750	0,57%	4,3500	4,3800	4,3000	17 226	74 224	15:10
ABPL (ABE)	98,2000	-1,31%	99,7000	99,7000	98,1000	1 263	124 759	14:22
ACAUTOGAZ (ACG)	30,0000	0,00%	30,0000	30,0000	29,9000	359	10 759	15:05
ACTION (ACT)	23,4000	-0,21%	23,4500	23,5000	23,3000	3 606	84 312	15:18
ADIUVO (ADV)	0,9180	-0,43%	0,9400	0,9400	0,8700	53 381	47 994	15:17
AGORA (AGO)	9,6000	0,21%	9,6000	9,7000	9,6000	5 443	52 356	14:58
AGROTON (AGT)	4,8900	-0,20%	4,9000	4,9000	4,7700	49	239	13:37
AIGAMES (ALG)	0,9560	0,00%	0,9200	0,9560	0,9200	334	309	10:14
AILLERON (ALL)	19,2800	-2,63%	19,8200	19,8600	19,2400	2 535	49 708	14:04
AIRWAY (AWM)	0,4660	33,14%	0,3500	0,4665	0,3450	5 318 737	2 355 738	15:21
ALIOR (ALR)	93,0600	1,91%	93,4000	93,6000	91,9600	485 910	45 228 266	15:22
ALLEGRO (ALE)	33,9100	2,35%	33,3100	34,0000	33,1450	1 561 815	52 604 418	15:22
ALTA (AAT)	2,0300	-0,49%	2,0100	2,0300	2,0000	1 234	2 490	12:29
ALTUSTFI (ALI)	2,1700	0,46%	2,1700	2,1700	2,1700	806	1 749	11:31
AMBRA (AMB)	21,3000	0,95%	21,0000	21,3000	21,0000	2 065	43 702	15:02
AMICA (AMC)	59,5000	0,00%	59,5000	59,5000	59,0000	919	54 376	15:21
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:00
AMREST (EAT)	15,7800	0,13%	15,9200	15,9200	15,7600	18 415	291 170	15:19
ANSWEAR (ANR)	29,2000	3,00%	28,4000	29,3500	28,4000	38 468	1 108 883	15:21
APATOR (APT)	19,5600	-1,21%	19,5400	19,9800	19,4400	6 575	129 068	15:20
APLISENS (APN)	18,7500	0,27%	18,6000	18,7500	18,1500	211	3 940	15:06
APSENERGY (APE)	3,2000	0,00%	3,2200	3,2200	3,1800	2 668	8 537	15:17
ARCHICOM (ARH)	44,0000	-2,22%	45,0000	45,0000	43,1000	1 527	67 196	15:17
ARCTIC (ATC)	10,8400	1,50%	10,8800	10,9600	10,7000	44 486	479 941	15:17
ARLEN (ARL)	36,8050	-1,58%	37,4000	37,4000	36,2750	73 845	2 716 054	15:22
ARTIFEX (ART)	15,0600	0,27%	15,0200	15,3000	15,0000	2 249	34 160	15:19
ASBIS (ASB)	24,6800	1,15%	24,4000	25,0400	24,0800	141 949	3 484 596	15:19
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:35
ASSECOBS (ABS)	84,4000	0,96%	83,8000	87,4000	83,8000	780	66 723	15:14
ASSECOPOL (ACP)	197,3000	-0,40%	199,0000	199,2000	194,3000	31 361	6 201 733	15:22
ASSECOSEE (ASE)	77,1000	1,85%	75,9000	78,0000	75,2000	2 163	166 448	15:12
ASTARTA (AST)	59,0000	0,85%	58,5000	59,5000	58,5000	2 337	138 112	14:58
ATAL (1AT)	65,8000	1,70%	65,0000	66,0000	64,5000	36 716	2 404 181	15:21
ATENDE (ATD)	3,2900	0,30%	3,2800	3,3300	3,2500	12 676	41 371	15:00
ATLANTAPL (ATP)	16,2000	0,00%	16,2000	16,2000	16,2000	46	745	11:22
ATLANTIS (ATS)	2,1200	-4,93%	2,1200	2,2300	2,1200	18	38	14:31
ATMGRUPA (ATG)	3,8200	3,24%	3,6700	3,8200	3,6500	14 248	53 218	15:16
ATREM (ATR)	36,2000	-2,69%	37,2000	37,2000	35,3000	12 489	448 856	15:17
AUTOPARTN (APR)	20,2000	0,25%	20,1500	20,3500	19,7600	86 773	1 745 797	15:22
BBIDEV (BBD)	5,2000	0,00%	5,1000	5,2000	5,1000	2	10	11:10
BENEFIT (BFT)	3 120,0000	2,13%	3 085,0000	3 130,0000	3 055,0000	1 557	4 807 695	15:20
BEST (BST)	25,0000	-0,79%	25,0000	25,4000	25,0000	829	20 777	12:43
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,6200	2 302	10 680	11:20
BIGCHEESE (BCS)	12,8600	-2,43%	12,8400	13,1800	12,8000	2 173	28 027	15:22
BIOCELTIX (BCX)	102,8000	-1,53%	104,6000	105,4000	102,4000	7 082	731 202	15:20
BIOMAXIMA (BMX)	14,2000	5,97%	13,4000	14,3000	13,2500	18 426	255 981	15:18
BIOMEDLUB (BML)	5,0100	-0,40%	4,9700	5,0400	4,9700	41 122	206 149	15:22
BIOPLANET (BIP)	19,0000	0,00%	19,0000	19,0000	18,5000	102	1 894	14:29
BIOTON (BIO)	4,1500	0,00%	4,2000	4,2000	4,1200	11 529	48 217	14:41
BLOOBER (BLO)	28,8500	0,17%	29,1500	29,1500	28,7000	2 697	78 188	15:14
BNPPPL (BNP)	106,0000	-0,93%	107,0000	107,0000	105,0000	898	95 205	14:38
BOGDANKA (LWB)	23,0000	0,88%	22,8000	23,2000	22,8000	9 928	228 409	15:19
BOOMBIT (BBT)	6,9400	2,36%	6,6200	6,9400	6,5600	1 712	11 652	14:52
BORYSZEW (BRS)	6,7400	-0,30%	6,8400	6,8400	6,7200	37 168	251 958	15:19
BOS	10,2000	0,39%	10,1600	10,2000	10,1200	17 778	180 810	15:16
BOWIM (BOW)	4,7800	0,21%	4,7800	4,7900	4,6900	4 297	20 307	15:01
BRAND24 (B24)	52,2000	-1,51%	52,2000	53,0000	52,2000	208	10 971	13:29
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:00
BUDIMEX (BDX)	556,8000	-0,82%	565,2000	565,8000	550,4000	34 032	18 966 152	15:22
BUMECH (BMC)	8,3800	-0,71%	8,4800	8,4800	8,3800	1 297	10 900	15:16
CAPITAL (CPA)	0,2320	0,87%	0,2300	0,2320	0,2300	21 787	5 031	15:00
CAPITEA (CAP)	0,4700	-0,42%	0,4720	0,4720	0,4630	19 346	8 994	15:11
CAPTORTX (CTX)	32,4000	1,57%	31,9000	32,7000	31,6000	7 653	246 391	15:22
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	2	11	09:00
CAVATINA (CAV)	16,0000	0,00%	16,2000	16,3500	16,0000	1 110	17 772	15:20
CCC	203,1000	3,75%	198,0000	206,1000	196,5000	485 297	98 813 027	15:22
Reklama
CCENERGY (CCE)	0,3300	10,00%	0,3300	0,3300	0,3300	19	6	15:21	Reklama
CDPROJEKT (CDR)	273,0000	-0,58%	278,0000	278,6000	271,1000	100 034	27 497 046	15:22
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,2000	0,00%	5,2000	5,5400	5,0000	31 251	163 757	15:17
CEZ	205,0000	0,59%	203,4000	205,0000	203,4000	395	80 694	14:51
CFI	(0,1660)	-	-	-	-	-	-	15:00
CIGAMES (CIG)	2,2400	0,00%	2,2500	2,2550	2,2100	87 520	195 983	15:21
CITYSERV (CTS)	6,1000	-8,96%	6,1500	6,1500	6,1000	1 140	7 003	15:00
CLNPHARMA (CLN)	22,3000	1,36%	22,0000	22,5500	21,6000	17 975	398 445	15:18
CLOUD (CLD)	47,9000	0,42%	47,7000	47,9000	47,7000	42	2 006	14:27
COALENERG (CLE)	1,8650	9,06%	1,7400	2,0100	1,7300	307 748	582 001	15:22
COGNOR (COG)	7,4300	0,68%	7,3900	7,4600	7,3200	18 779	138 526	15:19
COLUMBUS (CLC)	7,5400	0,80%	7,5000	7,6700	7,4000	104 976	791 388	15:11
COMP (CMP)	236,0000	0,00%	236,0000	236,0000	231,0000	2 052	480 444	15:16
COMPERIA (CPL)	4,6000	-4,17%	4,8000	4,8000	4,6000	2 000	9 400	10:32
COMPREMUM (CPR)	0,9400	0,86%	0,9280	0,9660	0,9220	24 558	23 170	15:04
CORMAY (CRM)	0,5140	0,00%	0,5140	0,5140	0,5100	3 993	2 051	15:18
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	459,0000	6,25%	430,0000	465,0000	430,0000	1 267	570 050	15:02
CREOTECH (CRI)	286,0000	-0,35%	286,5000	293,0000	284,0000	1 579	456 635	15:15
CYBERFLKS (CBF)	168,4000	1,20%	167,4000	169,0000	165,4000	5 809	971 843	15:21
CYFRPLSAT (CPS)	17,5200	2,04%	17,3000	17,5800	17,1700	505 003	8 764 643	15:22
CZTOREBKA (CZT)	0,4600	-7,63%	0,4500	0,4600	0,4500	9 202	4 178	15:00
DADELO (DAD)	40,5000	2,53%	39,5000	40,5000	39,2000	12 019	482 151	15:19
DATAWALK (DAT)	110,7800	-3,67%	115,9800	115,9800	110,3200	10 117	1 136 924	15:18
DBENERGY (DBE)	12,5000	1,21%	12,4000	12,6000	12,4000	203	2 537	14:14
DEBICA (DBC)	83,1000	0,24%	82,9000	84,0000	82,5000	1 532	127 389	15:19
DECORA (DCR)	76,8000	1,59%	75,8000	76,8000	75,0000	146	11 111	15:11
DEKPOL (DEK)	62,8000	0,00%	63,0000	63,0000	61,0000	1 060	66 086	14:31
DELKO (DEL)	6,6600	0,30%	6,5400	6,6600	6,5200	1 922	12 695	15:06
DEVELIA (DVL)	7,6400	-1,42%	7,7500	7,7500	7,6200	186 860	1 427 839	15:10
DGA	16,8500	0,00%	16,8500	16,8500	16,8500	11	185	15:00
DIAG (DIA)	169,7500	1,65%	168,4000	169,7500	164,8500	15 128	2 530 335	15:22
DIGITANET (DIG)	82,0000	-1,20%	83,8000	84,2000	80,0000	2 297	189 849	15:20
DIGITREE (DTR)	12,6000	0,80%	12,5000	12,6000	12,5000	580	7 300	11:58
DINOPL (DNP)	517,4000	0,35%	515,6000	521,4000	513,8000	68 731	35 599 827	15:22
DMGROUP (DMG)	3,6900	-1,60%	3,7500	3,7500	3,6500	1 743	6 393	13:45
DOMDEV (DOM)	245,0000	3,81%	235,0000	246,0000	235,0000	6 621	1 614 942	15:07
DRAGOENT (DGE)	22,2000	0,00%	22,2000	22,2000	22,2000	17	377	09:03
ECBSA (ECB)	30,8500	-1,59%	31,3500	31,4000	30,6500	1 430	44 333	15:21
ECHO (ECH)	4,9000	-1,61%	5,0000	5,0000	4,9000	5 177	25 534	14:50
EDINVEST (EDI)	5,6000	-2,10%	5,7000	5,7200	5,6000	4 847	27 255	14:05
EFEKT (EFK)	(5,3000)	-	-	-	-	-	-	15:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	48,7000	0,00%	49,2000	49,5000	48,1500	9 698	471 783	15:22
ELKOP (EKP)	2,4600	-0,81%	2,5400	2,5400	2,4600	2 044	5 076	14:32
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7600	-1,43%	2,7600	2,7600	2,7600	1 000	2 760	15:00
ENEA (ENA)	19,1300	0,53%	19,1000	19,3500	18,9500	316 743	6 069 811	15:19
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:00
ENERGA (ENG)	12,0000	-0,50%	12,1400	12,1400	11,9000	13 828	166 220	15:17
ENERGOINS (ENI)	2,1200	-1,85%	2,1500	2,1500	2,1100	14 816	31 474	15:21
ENTER (ENT)	59,5000	-0,67%	59,2000	59,9000	59,0000	4 336	257 926	15:22
EQUNICO (EQU)	0,8180	0,99%	0,8100	0,8180	0,8100	700	570	12:45
ERBUD (ERB)	35,1000	-0,28%	35,2000	35,2000	35,0000	2 650	92 810	15:12
ERG	(48,4000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	34,3000	0,00%	34,2000	34,3000	33,7000	1 342	45 665	15:02
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	6,0400	6,34%	6,7000	6,7800	5,7400	778 643	4 863 123	15:22
EUROCASH (EUR)	8,3700	1,76%	8,2950	8,5000	8,2100	241 905	2 019 638	15:22
EUROHOLD (EHG)	(2,2400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	21,1000	1,44%	20,9000	21,1000	20,8000	375	7 889	15:14
FABRITY (FAB)	27,0000	1,12%	26,7000	27,6000	26,5000	1 787	48 408	14:21
FASING (FSG)	11,7000	-0,85%	11,8000	11,8000	11,7000	530	6 234	14:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
FEERUM (FEE)	11,5000	-1,71%	11,5000	11,5000	11,5000	52	598	09:07
FERRO (FRO)	36,5000	-0,82%	37,0000	37,3000	36,2000	19 325	707 558	15:21
FMG	114,5000	6,02%	114,0000	114,5000	112,0000	14	1 573	10:40
FON	#0,9000	0,00%	-	-	-	-	-	14:54
FORTE SA (FTE)	29,3000	1,03%	29,4000	29,5000	29,0000	2 678	78 569	15:00
Reklama
GAMEOPS (GOP)	15,8600	-2,34%	16,2800	16,3200	15,8600	1 443	23 184	15:06	Reklama
GAMFACTOR (GIF)	7,6200	-1,04%	7,7000	7,7000	7,4400	3 293	24 778	15:13
GENOMTEC (GMT)	6,7500	-1,32%	6,9300	6,9300	6,7500	9 530	65 115	15:20
GETIN (GTN)	0,8320	0,60%	0,8290	0,8400	0,8280	561 607	467 790	15:16
GIGROUP (GIG)	2,5000	-0,40%	2,4800	2,5000	2,4800	646	1 613	14:54
GOBARTO (GOB)	25,9000	1,57%	25,9000	25,9000	25,9000	30	777	09:50
GPW	50,6000	1,20%	49,9400	50,6500	49,9400	23 340	1 175 964	15:22
GREENX (GRX)	1,7120	-1,55%	1,7300	1,7300	1,7110	80 598	138 615	15:20
GRENEVIA (GEA)	2,5650	-0,19%	2,5700	2,5800	2,5150	49 529	126 450	15:11
GRODNO (GRN)	10,2500	-2,38%	10,6000	10,6000	10,2000	2 728	28 018	14:59
GRUPAAZOTY (ATT)	22,6600	-0,70%	22,8600	23,0200	22,5000	79 526	1 804 665	15:18
GRUPRACUJ (GPP)	64,0000	2,40%	63,6000	64,8000	63,6000	968	61 991	15:20
GTC	4,0000	-0,50%	4,0000	4,0200	3,9400	2 233	8 921	15:14
HANDLOWY (BHW)	116,8000	-0,17%	117,0000	117,2000	115,0000	35 505	4 126 810	15:20
HARPER (HRP)	6,0400	3,07%	5,9600	6,0600	5,8200	5 726	33 879	14:33
HELIO (HEL)	26,8000	1,13%	26,5000	26,8000	26,5000	586	15 656	13:32
HERKULES (HRS)	1,0600	-0,47%	1,0650	1,0650	1,0500	5 957	6 271	12:11
HUUUGE-S144 (HUGE)	18,1000	0,78%	17,9800	18,2800	17,8800	15 466	278 688	15:21
HYDROTOR (HDR)	20,5000	0,00%	21,1000	21,1000	20,5000	164	3 393	14:25
IALBGR (IAG)	0,2750	0,00%	0,2660	0,2750	0,2650	25 711	6 840	15:03
IBSM (IBS)	75,4000	-0,26%	75,4000	75,4000	75,4000	1	75	09:00
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,5000	-15,09%	-	-	-	-	-	13:30
IFIRMA (IFI)	26,4000	0,57%	26,2500	26,4500	26,2500	924	24 351	15:11
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	10:49
IMCOMPANY (IMC)	29,6000	-1,33%	30,8000	30,8000	29,6000	295	8 738	09:07
IMMOBILE (GKI)	2,9100	0,34%	2,9000	2,9300	2,8400	8 948	25 738	15:21
IMPERIO (IMP)	1,2300	6,96%	1,1500	1,2300	1,1500	2 518	3 097	14:37
IMS	3,9600	-1,00%	3,9600	4,0100	3,9500	11 990	47 783	15:13
INC	1,9000	0,00%	1,9550	1,9600	1,9000	1 331	2 584	14:26
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	307,0000	-1,76%	313,0000	313,0000	305,0000	13 313	4 112 817	15:22
INPRO (INP)	7,3000	0,69%	7,2500	7,3000	7,2500	3 400	24 718	14:24
INSTALKRK (INK)	40,0000	-2,44%	41,0000	41,1000	40,0000	3 350	134 168	14:34
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,2600	0,44%	2,1800	2,2600	2,1800	36 756	82 544	14:43
INTERCARS (CAR)	560,0000	-1,58%	570,0000	570,0000	557,0000	9 935	5 625 850	15:20
INTERSPPL (IPO)	0,3800	-1,04%	0,3910	0,3980	0,3750	7 171	2 782	14:24
INTROL (INL)	6,8000	-2,58%	6,9800	6,9800	6,7600	3 685	25 125	15:07
IPOPEMA (IPE)	2,7900	0,00%	2,7900	2,7900	2,7500	9 278	25 730	12:20
IZOBLOK (IZB)	31,0000	5,44%	31,0000	31,0000	31,0000	1	31	15:00
IZOLACJA (IZO)	3,6900	-0,54%	3,7000	3,7000	3,6900	302	1 117	14:00
IZOSTAL (IZS)	2,6200	-1,50%	2,6600	2,6700	2,6200	23 070	60 732	14:59
JRH	4,7500	-3,06%	4,7600	4,9000	4,7500	17 519	85 029	14:56
JSW	21,4800	1,13%	21,5000	21,8600	21,1200	258 927	5 566 499	15:22
JWWINVEST (JWW)	2,9100	0,00%	2,9100	3,0100	2,8700	4 770	14 027	15:10
KCI	0,8480	-0,93%	0,8380	0,8480	0,8360	5 003	4 193	09:55
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:00
KERNEL (KER)	17,6200	1,38%	17,5600	17,8400	17,3400	14 588	256 477	15:19
KETY (KTY)	908,5000	-1,09%	918,0000	919,0000	902,0000	7 084	6 435 555	15:22
KGHM (KGH)	128,6500	-1,04%	130,0000	131,7500	127,0000	552 946	71 717 846	15:22
KGL	14,8000	-0,67%	15,0000	15,0000	14,8000	87	1 292	14:50
KINOPOL (KPL)	17,1000	-1,16%	17,2500	17,3000	16,6500	15 039	255 532	15:22
KOGENERA (KGN)	57,2000	-0,69%	57,5000	57,5000	56,8000	2 288	130 567	15:20
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	6,3400	-0,31%	6,3600	6,4000	6,2200	8 751	54 916	14:56
KPPD (KPD)	28,0000	-4,11%	27,2000	28,0000	27,2000	22	600	09:28
KRAKCHEM (KCH)	0,9680	0,00%	0,9680	0,9680	0,9660	212	205	13:58
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	828,0000	1,22%	830,0000	830,0000	818,0000	13	10 720	14:17
KRUK (KRU)	400,9000	0,07%	403,7000	404,0000	399,3000	14 274	5 729 637	15:22
KRVITAMIN (KVT)	9,6600	-0,41%	9,6600	9,6600	9,6600	1 000	9 660	12:37
KSGAGRO (KSG)	2,9800	2,76%	2,9000	3,0000	2,8600	11 491	33 915	15:10
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	1,7200	-4,44%	1,7200	1,7200	1,7200	2 625	4 515	12:23
LENA (LEN)	2,8200	0,00%	2,8200	2,8200	2,8200	16	45	09:32
LENTEX (LTX)	7,3200	0,55%	7,3000	7,3200	7,3000	2 138	15 647	13:15
LESS (LES)	0,2500	-1,96%	0,2540	0,2540	0,2370	44 291	10 908	13:17
LIBET (LBT)	1,3650	0,37%	1,3950	1,3950	1,3650	322	448	11:29
Reklama
LOKUM (LKD)	21,8000	-0,46%	21,9000	21,9000	21,2000	230	4 911	14:38	Reklama
LPP	14 915,0000	3,36%	14 510,0000	15 045,0000	14 460,0000	6 376	94 675 940	15:22
LSISOFT (LSI)	23,0000	-1,71%	23,0000	23,0000	23,0000	4	92	12:40
LUBAWA (LBW)	9,1600	-2,14%	9,3600	9,4500	9,0850	230 132	2 117 426	15:20
MABION (MAB)	9,7800	-0,20%	9,8500	9,8800	9,7000	6 555	64 079	15:21
MAKARONPL (MAK)	19,1400	0,74%	19,0000	19,1600	18,9000	3 428	65 247	15:22
MANGATA (MGT)	70,6000	0,00%	70,6000	71,0000	69,6000	44	3 114	15:21
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:00
MARVIPOL (MVP)	7,7000	-1,79%	7,7200	7,8400	7,7000	4 422	34 267	14:44
MAXCOM (MXC)	6,9800	-1,13%	7,1600	7,1600	6,9800	471	3 312	14:29
MBANK (MBK)	773,6000	0,31%	777,8000	778,0000	765,8000	4 637	3 578 745	15:22
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,2000	-0,37%	27,4000	27,4000	26,6000	7 883	213 894	14:52
MDIENERGIA (MDI)	1,2200	0,41%	1,2250	1,2500	1,1800	992	1 210	11:54
MEDICALG (MDG)	25,8000	-0,77%	26,0000	26,1500	25,4500	5 270	135 300	15:11
MEDINICE (ICE)	7,6700	-4,13%	8,1100	8,1600	7,6000	18 681	146 713	15:03
MEGARON (MEG)	7,0000	6,87%	7,0000	7,0000	7,0000	1 500	10 500	15:00
MENNICA (MNC)	27,3000	0,37%	27,0000	27,8000	27,0000	45	1 242	14:06
MERCATOR (MRC)	45,6500	0,33%	45,5000	45,9500	45,0000	2 333	106 603	15:18
MERCOR (MCR)	24,6000	-0,40%	25,2000	25,2000	24,6000	41	1 014	14:47
MEXPOLSKA (MEX)	3,6000	0,00%	3,6000	3,6000	3,5500	1 282	4 565	14:46
MFO	36,6000	-0,27%	37,8000	37,8000	36,5000	240	8 882	12:54
MILKILAND (MLK)	1,8900	1,61%	1,8600	1,9400	1,8500	97 351	182 181	14:20
MILLENNIUM (MIL)	13,8900	-0,29%	13,9500	13,9500	13,7300	180 715	2 503 767	15:16
MIRACULUM (MIR)	0,8480	-1,40%	0,8240	0,8480	0,7980	35 378	28 835	12:22
MIRBUD (MRB)	13,8800	0,00%	13,8800	13,9200	13,7000	57 466	793 725	15:22
MLPGROUP (MLG)	85,6000	1,90%	85,8000	85,8000	85,6000	385	32 957	13:44
MLSYSTEM (MLS)	16,5000	-0,48%	16,6000	16,7000	16,4000	4 247	70 159	14:49
MOBRUK (MBR)	285,5000	1,78%	281,5000	289,5000	281,5000	4 927	1 408 270	15:22
MOJ	1,3300	-6,99%	1,3300	1,3300	1,3300	1 018	1 354	15:08
MOL	31,4000	0,13%	31,5000	31,5600	31,3600	858	26 963	15:03
MOLECURE (MOC)	5,5000	1,29%	5,4300	5,6200	5,3400	36 449	199 898	15:00
MONNARI (MON)	4,7700	-0,42%	4,7100	4,7800	4,6800	4 335	20 345	13:01
MOSTALPLC (MSP)	15,4500	0,32%	15,8000	15,8000	15,4500	3	47	11:36
MOSTALWAR (MSW)	7,9200	0,51%	7,8800	8,0000	7,7600	3 769	29 814	15:05
MOSTALZAB (MSZ)	5,8000	-0,68%	5,8400	5,8400	5,8000	31 919	186 003	14:47
MOVIEGAME (MOV)	15,7000	0,51%	15,6000	15,8000	15,5800	2 796	43 788	15:03
MURAPOL (MUR)	39,4000	1,55%	38,8000	39,5500	38,7000	71 730	2 795 612	15:10
MUZA (MZA)	13,3500	2,69%	13,3500	13,3500	13,3500	20	267	15:15
MWTRADE (MWT)	3,4200	1,18%	3,3800	3,4200	3,3800	5	17	11:00
NANOGROUP (NNG)	2,6650	-3,09%	2,7500	2,7500	2,6550	7 683	20 634	15:14
NEUCA (NEU)	690,0000	0,15%	698,0000	698,0000	690,0000	15 577	10 825 600	15:19
NEWAG (NWG)	73,3000	1,95%	71,3000	73,5000	71,3000	2 672	193 992	14:52
NEXITY (NXG)	1,7000	2,41%	1,7000	1,7000	1,7000	50	85	15:04
NOCTILUCA (NCL)	99,8000	-1,67%	100,5000	101,5000	99,0000	699	69 772	15:06
NOVATURAS (NTU)	(8,4600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3940	-1,13%	1,4100	1,4100	1,3720	27 952	38 913	15:10
NOVITA (NVT)	93,4000	0,21%	93,2000	93,4000	93,2000	15	1 398	12:58
NTCAPITAL (NTC)	0,6240	1,30%	0,6280	0,6600	0,6220	149 997	95 920	15:16
NTTSYSTEM (NTT)	10,3000	3,41%	10,1000	10,3000	9,9600	1 402	14 281	14:49
ODLEWNIE (ODL)	9,0200	-0,44%	9,0600	9,1200	9,0200	1 257	11 394	14:50
ONDE (OND)	10,2600	-0,39%	10,3400	10,3400	9,9800	26 024	261 510	14:42
ONESANO (ONO)	0,9540	1,92%	0,9440	0,9560	0,9440	21 247	20 175	15:12
OPONEO.PL (OPN)	92,0000	1,10%	90,2000	92,0000	90,2000	1 395	127 990	14:49
OPTEAM (OPM)	(3,9000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,2740	0,30%	9,3000	9,3640	9,2200	5 350 249	49 463 928	15:22
ORCOGROUP (OPG)	4,4000	0,00%	4,4000	4,4000	4,4000	1 079	4 748	09:24
ORZBIALY (OBL)	(39,0000)	-	-	-	-	-	-	15:00
OTLOG (OTS)	15,5000	-1,02%	15,1200	15,7400	15,1200	383	5 911	15:19
OTMUCHOW (OTM)	4,9600	-2,75%	5,1000	5,1000	4,9600	1 006	5 130	14:17
PAMAPOL (PMP)	2,6000	0,39%	2,6000	2,6000	2,6000	11	29	09:00
PANOVA (NVA)	15,4000	2,67%	15,1000	15,4000	15,0500	1 094	16 641	13:58
PASSUS (PAS)	60,0000	7,91%	56,0000	60,0000	54,4000	7 779	447 446	15:11
PATENTUS (PAT)	3,8900	-0,77%	3,9400	3,9400	3,8100	11 814	45 776	15:15
PBG	#0,0130	-27,78%	-	-	-	-	-	12:19
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,6800	-0,37%	2,6900	2,7700	2,6700	14 076	38 292	14:52
PCCROKITA (PCR)	67,0000	0,00%	67,0000	67,4000	66,6000	4 624	309 593	15:00
PCFGROUP (PCF)	5,5100	5,76%	5,2900	5,5600	5,2000	96 715	514 864	15:18
PEKABEX (PBX)	18,4500	0,82%	18,3000	18,4500	18,2000	350	6 428	13:30
Reklama
PEKAO (PEO)	182,3500	0,11%	182,1500	183,0000	180,0000	330 632	59 890 997	15:22	Reklama
PEPCO (PCO)	21,4100	0,75%	21,4100	21,5300	21,0800	1 292 723	27 611 014	15:22
PEPEES (PPS)	0,8350	0,00%	0,8100	0,8350	0,8050	147	120	12:05
PGE	11,2650	-0,40%	11,3100	11,4900	11,1000	2 970 090	33 423 259	15:22
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	11:50
PHARMENA (PHR)	3,4200	2,40%	3,2500	3,4200	3,2500	1 283	4 203	15:04
PHN	10,2500	-1,44%	10,1000	10,4000	10,1000	223	2 283	14:21
PHOTON (PEN)	3,2400	0,00%	3,2400	3,2400	3,1200	9 418	30 193	15:02
PKNORLEN (PKN)	81,4900	-1,48%	82,7500	83,0200	81,2100	1 219 852	99 578 022	15:22
PKOBP (PKO)	73,4800	-0,30%	73,8000	74,0800	72,8200	687 325	50 379 618	15:22
PKPCARGO (PKP)	15,9300	0,19%	16,0000	16,0000	15,8400	43 546	694 274	15:22
PLAYWAY (PLW)	316,0000	-0,63%	315,0000	318,5000	314,0000	37 409	11 784 395	15:22
PLAZACNTR (PLZ)	2,4950	-0,20%	2,5000	2,5000	2,4800	1 528	3 805	13:59
PMPG (PGM)	2,4600	3,80%	2,4700	2,4700	2,4600	29	71	11:39
POLENERGIA (PEP)	60,6000	0,66%	60,8000	60,8000	60,2000	7 971	481 581	15:14
POLICE (PCE)	9,1000	-0,87%	9,1800	9,1800	9,1000	48	439	12:40
POLIMEXMS (PXM)	4,6850	-2,80%	4,8200	4,8300	4,6050	375 645	1 758 085	15:21
POLTREG (PTG)	33,0000	4,76%	31,9000	33,4000	30,0000	1 684	53 161	14:50
POLWAX (PWX)	1,3500	-1,46%	1,3700	1,3700	1,3450	9 223	12 474	15:19
PRAGMAINK (PRI)	3,3800	0,60%	3,3800	3,3800	3,3800	25	85	15:04
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:00
PROCHEM (PRM)	21,2000	-4,93%	22,3000	22,3000	21,2000	590	12 718	12:43
PROJPRZEM (PJP)	16,2000	-1,22%	16,4000	16,4000	16,2000	102	1 653	14:37
PROTEKTOR (PRT)	#1,4000	-19,31%	-	-	-	-	-	14:56
PTWP (PTW)	98,5000	-0,51%	99,0000	99,0000	95,5000	318	30 487	14:33
PULAWY (ZAP)	51,0000	0,00%	51,0000	52,4000	49,6000	1 214	62 129	14:52
PURE (PUR)	4,2380	-21,45%	3,7200	4,5000	3,7200	300 273	1 244 719	15:21
PZU	62,0000	-0,77%	62,9800	62,9800	61,5600	351 898	21 833 047	15:22
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	95	2 318	15:00
QUERCUS (QRS)	10,6500	0,00%	10,7000	10,7500	10,5000	3 674	39 076	14:38
RAEN (RAE)	0,3360	10,53%	0,3050	0,3570	0,3050	417 756	141 413	14:41
RAFAKO (RFK)	0,1996	-3,11%	0,2080	0,2080	0,1964	1 732 323	346 225	15:20
RAFAMET (RAF)	72,0000	-4,00%	74,0000	75,0000	68,0000	6 008	425 258	14:56
RAINBOW (RBW)	137,9000	-0,43%	139,2000	141,3000	136,9000	55 437	7 672 514	15:22
RANKPROGR (RNK)	4,0700	-5,35%	4,2800	4,2800	4,0500	22 463	92 386	15:07
RAWLPLUG (RWL)	16,5000	-2,65%	16,5000	16,5000	16,5000	9	149	09:00
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	12:36
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	09:02
RELPOL (RLP)	5,1200	-0,39%	5,1800	5,1800	5,1200	12 167	62 385	15:00
REMAK (RMK)	13,7500	0,00%	13,4000	13,7500	13,4000	131	1 759	11:00
RENDER (RND)	115,0000	-1,71%	120,0000	122,0000	115,0000	2 676	316 921	15:22
ROPCZYCE (RPC)	25,6000	0,00%	25,6000	25,6000	25,6000	10	256	09:38
RYVU (RVU)	31,4000	0,48%	30,7000	31,6000	30,7000	19 600	612 461	15:20
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,5000	-0,44%	22,6000	22,6000	22,5000	438	9 865	14:37
SANPL (SPL)	486,5000	2,85%	481,2000	487,6000	472,5000	53 896	25 841 714	15:22
SANTANDER (SAN)	29,3100	-0,10%	29,1000	29,5000	29,1000	341	10 040	14:12
SANWIL (SNW)	1,2600	-2,33%	1,2900	1,3100	1,2500	11 634	14 908	15:13
SCPFL (SCP)	150,0000	0,27%	148,6000	150,0000	148,0000	1 209	180 431	14:48
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	2	60	09:33
SEKO (SEK)	8,8000	1,38%	8,8000	8,8400	8,6600	2 715	23 887	15:12
SELENAFM (SEL)	36,9000	0,27%	36,9000	37,0000	36,9000	376	13 886	13:15
SELVITA (SLV)	29,3000	0,00%	29,1000	29,6000	29,0000	40 520	1 189 649	15:20
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4930	1,86%	0,4900	0,4960	0,4720	63 248	30 834	14:30
SHOPER (SHO)	49,2000	-1,60%	50,0000	50,0000	49,2000	2 266	112 334	15:15
SILVAIR-REGS (SVRS)	5,8500	4,46%	5,6000	5,8500	5,6000	202	1 181	12:34
SILVANO (SFG)	(5,6600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6640	-0,24%	1,6640	1,6640	1,6640	35	58	09:00
SKARBIEC (SKH)	26,9000	-1,47%	27,0000	27,2000	26,3000	2 313	61 880	15:02
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	1 000	1 580	13:22
SNIEZKA (SKA)	83,8000	-1,41%	85,0000	85,0000	83,8000	9	758	15:22
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	3 888	1 501	15:00
SONEL (SON)	16,0000	0,63%	15,8000	16,0000	15,7000	322	5 139	14:32
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	586,0000	-1,01%	592,0000	592,0000	586,0000	26	15 324	14:25
STALEXP (STX)	3,0650	0,99%	3,0400	3,0700	3,0400	29 203	89 172	15:22
STALPROD (STP)	242,0000	0,00%	242,0000	242,0000	240,0000	1 274	308 111	15:21
Reklama
STALPROFI (STF)	8,5800	0,70%	8,5200	8,6400	8,5200	5 554	47 645	15:15	Reklama
STAPORKOW (ZUK)	3,3000	-4,07%	3,3400	3,3400	3,3000	3 003	9 977	11:38
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	15:00
SUNEX (SNX)	7,0000	-2,23%	7,1500	7,2200	6,9500	6 584	46 347	15:06
SYGNITY (SGN)	113,5000	-2,58%	116,5000	117,0000	112,0000	2 164	249 943	15:20
SYNEKTIK (SNT)	222,8000	0,54%	221,6000	225,0000	221,0000	6 903	1 538 439	15:19
TALEX (TLX)	20,0000	-2,91%	21,2000	21,2000	20,0000	87	1 750	09:57
TARCZYNSKI (TAR)	124,5000	0,40%	122,5000	125,0000	122,5000	49	6 097	15:20
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,2060	-1,28%	8,3000	8,3360	8,1240	1 259 427	10 343 614	15:22
TBULL (TBL)	(3,6400)	-	-	-	-	-	-	15:00
TENDERHUT (THG)	6,0000	2,39%	5,9400	6,0000	5,9400	200	1 199	11:34
TERMOREX (TRR)	0,7200	0,00%	0,7150	0,7200	0,7150	3 051	2 182	14:29
TESGAS (TSG)	2,4300	-0,82%	2,4900	2,4900	2,4300	1 927	4 715	15:00
TEXT (TXT)	55,5500	1,09%	55,5000	55,8000	54,8000	21 742	1 203 458	15:19
TORPOL (TOR)	37,7500	0,00%	37,8000	37,8000	37,4000	3 352	126 338	15:11
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	09:00
TOYA (TOA)	8,7200	-2,02%	8,9600	8,9600	8,7100	39 332	347 981	15:19
TRAKCJA (TRK)	2,1550	-0,69%	2,1450	2,1700	2,1250	57 492	122 718	15:14
TRANSPOL (TRN)	4,6900	-1,47%	4,7400	4,7900	4,5100	2 771	12 891	12:54
TRITON (TRI)	#3,1600	14,49%	-	-	-	-	-	15:01
TSGAMES (TEN)	86,7000	2,48%	85,6000	87,7000	84,6000	30 083	2 594 861	15:22
ULMA (ULM)	61,0000	0,00%	61,0000	61,0000	61,0000	31	1 891	11:11
ULTGAMES (ULG)	10,6000	0,00%	10,5000	10,9500	10,5000	992	10 599	14:41
UNFOLD (UNF)	1,1200	7,69%	1,1200	1,1200	1,1200	2	2	09:00
UNIBEP (UNI)	10,6000	1,92%	10,4000	10,8000	10,4000	3 991	42 441	14:54
UNICREDIT (UCG)	237,4000	-0,96%	238,2000	238,2000	237,4000	11	2 616	11:31
UNIMA (U2K)	7,7000	0,00%	7,6800	7,7000	7,6600	606	4 656	15:03
UNIMOT (UNT)	142,8000	0,56%	142,0000	143,0000	140,6000	1 311	184 987	15:21
URTESTE (URT)	53,8000	0,00%	54,0000	54,0000	52,0000	152	8 154	15:09
VERCOM (VRC)	120,0000	-2,76%	123,6000	123,6000	116,0000	1 845	224 391	15:20
VIGOPHOTN (VGO)	516,0000	1,57%	510,0000	518,0000	508,0000	111	57 102	12:45
VINDEXUS (VIN)	11,0500	-2,64%	11,0500	11,3000	10,9000	3 421	37 878	14:14
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	15:00
VIVID (VVD)	0,5340	1,52%	0,5240	0,5480	0,5240	29 970	16 027	15:16
VOTUM (VOT)	44,2000	-1,12%	44,6000	44,6500	43,6000	8 135	357 770	15:19
VOXEL (VOX)	157,4000	0,25%	156,0000	157,6000	155,4000	167	26 099	14:46
VRG	3,8000	1,60%	3,7900	3,8000	3,7500	3 504	13 151	13:05
WARIMPEX (WXF)	2,7300	0,74%	2,7400	2,7500	2,6700	11 725	31 505	14:04
WASKO (WAS)	1,8450	-0,27%	1,8400	1,8500	1,8300	1 064	1 951	13:47
WAWEL (WWL)	668,0000	-0,89%	670,0000	672,0000	666,0000	31	20 702	13:18
WIELTON (WLT)	6,1000	-0,81%	6,1600	6,2000	6,0700	58 495	358 365	15:16
WIKANA (WIK)	6,6000	0,00%	6,6000	6,6000	6,6000	1 198	7 907	15:14
WINVEST (WIS)	0,3180	-11,67%	0,3540	0,3540	0,3180	15 806	5 286	15:08
WIRTUALNA (WPL)	79,5000	-0,25%	79,6000	81,2000	79,0000	23 119	1 856 630	15:18
WITTCHEN (WTN)	19,3800	1,89%	19,0200	19,4800	18,8400	12 263	235 347	15:19
XPLUS (XPL)	3,4800	1,16%	3,4400	3,4800	3,3300	2 392	8 247	15:14
XTPL (XTP)	84,0000	-1,52%	85,0000	85,2000	83,0000	1 397	117 515	15:17
XTRADEBDM (XTB)	80,1000	-0,47%	80,8000	80,8000	79,3200	166 924	13 365 744	15:22
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:00
ZABKA (ZAB)	22,2900	0,36%	22,2200	22,3800	22,1100	2 023 935	45 102 879	15:22
ZAMET (ZMT)	0,8480	0,47%	0,8420	0,8480	0,8340	15 361	12 929	15:12
ZEPAK (ZEP)	29,2000	-1,35%	29,9000	29,9000	28,7500	20 242	588 173	15:19
ZREMB (ZRE)	7,3900	1,79%	7,2600	7,4000	7,2000	28 876	211 142	15:21
ZUE	8,8400	-3,28%	9,1400	9,1400	8,7000	9 201	81 438	15:10

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.