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	108 061,05	1,20%	106 965,65	108 169,79	106 609,94	106 778,89	1 388 266 747	16:28
WIG20	2 948,35	1,44%	2 905,65	2 957,81	2 903,89	2 906,60	1 227 814 723	16:43
WIG30	3 802,16	1,38%	3 759,99	3 812,81	3 746,48	3 750,33	1 318 890 893	16:43
mWIG40	8 023,79	0,29%	8 000,93	8 044,82	7 964,10	8 000,92	157 428 107	16:28
sWIG80	29 308,71	-0,30%	29 378,64	29 447,01	29 288,66	29 398,12	49 511 663	16:28
WIG-BANKI	17 816,45	1,98%	17 468,19	17 840,18	17 365,68	17 471,06	415 578 251	16:28
WIG-BUDOW	8 374,84	-1,53%	8 497,44	8 625,78	8 330,49	8 505,32	104 676 135	16:28
WIG-CHEMIA	8 048,91	-0,27%	8 108,33	8 129,01	8 031,47	8 070,93	4 876 050	16:28
WIG-ENERG	4 437,67	0,13%	4 428,43	4 466,35	4 401,25	4 431,95	39 742 391	16:28
WIG-INFO	9 925,58	0,82%	9 820,52	9 957,99	9 764,40	9 844,83	19 567 687	16:28
WIG-MEDIA	7 106,34	0,82%	7 070,91	7 197,13	7 070,91	7 048,41	1 538 812	16:28
WIG-NRCHOM	5 518,88	-1,92%	5 643,80	5 643,80	5 510,04	5 627,10	2 983 863	16:28
WIG-PALIWA	9 330,13	1,74%	9 171,65	9 411,54	9 171,65	9 170,58	161 276 734	16:28
WIG-Poland	112 703,44	1,03%	112 440,08	112 703,44	112 440,08	111 557,25	1 360 971 971	15:15
WIG-SPOZYW	2 897,40	-1,38%	2 935,82	2 948,30	2 878,30	2 938,09	989 352	16:28
WIG20lev	602,51	3,20%	583,38	604,34	582,68	583,85	1 172 928 969	16:28
WIG20short	2 861,18	-1,58%	2 908,81	2 910,57	2 856,64	2 907,05	1 172 928 969	16:28
GPWB-B1Y3Y	1 269,40	0,05%	1 269,40	1 269,40	1 269,40	1 268,81	-	10:15
GPWB-B1Y4Y	1 273,85	0,06%	1 273,85	1 273,85	1 273,85	1 273,04	-	10:15
GPWB-B1Y5Y	1 278,62	0,08%	1 278,62	1 278,62	1 278,62	1 277,56	-	10:15
GPWB-B3Y5Y	1 290,37	0,11%	1 290,37	1 290,37	1 290,37	1 288,94	-	10:15
GPWB-B5Y	1 285,04	0,14%	1 285,04	1 285,04	1 285,04	1 283,23	-	10:15
GPWB-BWZ	1 274,72	0,03%	1 274,72	1 274,72	1 274,72	1 274,31	-	10:15
INNOVATOR	1 755,03	0,07%	1 755,03	1 755,03	1 755,03	1 753,80	353 214 807	11:15
mWIG40dvp	213,92	1,28%	213,92	213,92	213,92	211,22	157 573 749	11:00
mWIG40TR	12 454,84	0,32%	12 417,99	12 487,49	12 362,20	12 415,15	157 428 107	16:28
mWIG40TRlv	19 680,85	0,63%	19 564,75	19 783,72	19 388,97	19 558,25	157 428 107	16:28
mWIG40TRsh	2 323,63	-0,29%	2 330,55	2 341,02	2 317,50	2 330,49	157 428 107	16:28
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	49 703 889	11:00
sWIG80TR	45 406,93	-0,30%	45 515,27	45 621,20	45 375,88	45 545,46	49 511 663	16:28
WIG140	2 096,10	1,22%	2 074,65	2 098,25	2 067,57	2 070,78	1 377 385 884	16:28
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 174 312 062	11:00
WIG20TR	6 345,29	1,61%	6 242,98	6 355,06	6 239,20	6 245,03	1 172 928 969	16:28
WIG20TRlev	5 540,83	3,20%	5 364,91	5 557,63	5 358,41	5 369,11	1 172 928 969	16:28
WIG20TRsht	2 677,04	-1,58%	2 721,60	2 723,24	2 672,78	2 720,02	1 172 928 969	16:28
WIG30TR	8 034,18	1,54%	7 932,76	8 044,20	7 904,26	7 912,39	1 257 354 293	16:28
WIG-CEE	2 458,13	-0,53%	2 468,13	2 468,13	2 458,13	2 471,11	1 036 751	15:15
WIGdiv	2 371,55	-0,02%	2 374,83	2 388,81	2 364,54	2 372,01	309 453 265	16:28
WIGdivplus	2 201,24	0,91%	2 185,35	2 205,98	2 176,15	2 181,34	667 225 823	16:28
WIG.GAMES	17 580,68	0,53%	17 540,39	17 614,22	17 516,68	17 487,45	32 483 211	16:28
WIG-GORNIC	4 422,39	0,43%	4 404,33	4 452,26	4 390,82	4 403,50	74 783 924	16:28
WIG-GRY	21 676,09	0,77%	21 730,77	21 887,28	21 619,28	21 510,80	40 697 953	16:28
WIGind	17 100,33	-0,35%	17 198,23	17 210,37	17 086,34	17 160,38	18 945 739	16:28
WIG-LEKI	3 442,01	0,81%	3 417,39	3 473,97	3 409,81	3 414,22	2 096 228	16:28
WIGmed	19 509,11	0,27%	19 451,34	19 583,04	19 399,73	19 457,24	25 219 749	16:28
WIG-MOTO	8 431,17	-0,83%	8 483,30	8 531,46	8 420,26	8 502,12	6 989 719	16:28
WIG.MS-BAS	17 527,93	0,24%	17 493,28	17 637,86	17 380,99	17 485,47	111 478 898	16:28
WIG.MS-ECM	8 931,67	1,86%	8 807,57	8 959,24	8 807,57	8 768,57	200 909 178	16:28
WIG.MS-FIN	21 138,09	2,10%	20 666,28	21 186,48	20 609,31	20 703,08	458 069 460	16:28
WIG-ODZIEZ	11 887,49	1,04%	11 755,28	11 907,00	11 715,52	11 765,34	103 594 128	16:28
WIGtechTR	18 349,30	0,43%	18 258,25	18 404,07	18 209,27	18 270,34	83 053 611	16:28
WIG-Ukrain	525,00	-0,62%	535,22	535,22	525,00	528,28	913 502	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4300	-0,41%	2,4200	2,4600	2,4200	6 149	14 956	16:08	Reklama
08OCTAVA (08N)	0,7400	0,00%	0,7400	0,7400	0,7400	1	1	15:30
11BIT (11B)	188,2000	0,11%	189,6000	189,6000	186,1000	4 471	839 355	16:28
3RGAMES (3RG)	1,0400	4,00%	1,0300	1,1300	0,9920	1 380 887	1 468 134	16:25
4MASS (4MS)	4,6500	0,22%	4,6400	4,6850	4,5800	9 371	43 188	16:24
ABPL (ABE)	95,1000	-0,21%	94,6000	96,2000	94,6000	472	44 998	16:25
ACAUTOGAZ (ACG)	27,1000	-0,73%	27,3000	27,3000	27,1000	268	7 303	15:30
ACTION (ACT)	26,0000	0,00%	25,7000	26,3500	25,6500	9 062	234 948	16:28
ADIUVO (ADV)	0,8300	-2,12%	0,8480	0,8480	0,8120	19 669	16 111	16:04
AGORA (AGO)	9,3000	-0,85%	9,3600	9,4800	9,3000	7 858	73 609	16:03
AGROTON (AGT)	4,8900	-4,12%	4,8700	5,1600	4,8700	4 676	23 265	16:21
AIGAMES (ALG)	0,9080	-0,22%	0,8880	0,9080	0,8860	1 127	1 006	15:50
AILLERON (ALL)	20,0000	0,50%	19,9000	20,0000	19,9000	8 396	167 170	16:28
AIRWAY (AWM)	0,4225	0,60%	0,4180	0,4370	0,4120	665 412	282 298	16:26
ALIOR (ALR)	103,7500	2,93%	100,4000	103,8000	99,9000	471 748	48 458 045	16:28
ALLEGRO (ALE)	36,7500	1,18%	36,5650	37,0650	35,8450	2 648 260	96 974 304	16:28
ALTA (AAT)	2,1400	-1,38%	2,1100	2,1400	2,1000	8 422	17 758	15:23
ALTUSTFI (ALI)	1,8900	0,00%	1,8900	1,8950	1,8600	50 286	93 543	16:19
AMBRA (AMB)	21,3000	-1,84%	21,7000	21,7000	21,0500	12 078	257 158	16:21
AMICA (AMC)	57,8000	-0,52%	57,8000	57,8000	57,4000	919	53 040	16:15
AMPLI (APL)	0,9500	1,06%	0,8850	0,9500	0,8850	136	120	15:53
AMREST (EAT)	15,0000	-1,45%	15,2200	15,3400	14,8200	143 511	2 173 554	16:28
ANSWEAR (ANR)	28,2000	-1,23%	28,5500	28,7000	28,1500	7 872	223 375	16:27
APATOR (APT)	21,2000	1,19%	21,1000	21,3000	20,6500	14 173	298 136	16:28
APLISENS (APN)	19,1000	-0,52%	19,1500	19,1500	18,1500	1 651	31 101	14:46
APSENERGY (APE)	2,9600	11,28%	2,7200	3,1200	2,5800	24 227	69 924	16:16
ARCHICOM (ARH)	48,9000	-1,41%	49,4000	49,5000	48,4000	427	20 839	16:26
ARCTIC (ATC)	11,3400	-1,39%	11,5000	11,5000	11,2600	54 110	612 952	16:23
ARLEN (ARL)	37,2000	-0,24%	37,0000	37,4000	37,0000	2 628	97 988	16:07
ARTIFEX (ART)	15,3000	0,13%	15,2800	15,5400	15,2000	2 401	36 670	16:24
ASBIS (ASB)	28,0000	-0,14%	28,0600	28,3200	27,7600	108 909	3 047 365	16:28
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	88,6000	-0,67%	88,0000	89,0000	88,0000	508	44 801	16:16
ASSECOPOL (ACP)	206,6000	1,97%	202,0000	206,8000	200,2000	37 405	7 647 066	16:28
ASSECOSEE (ASE)	76,0000	-1,43%	75,3000	76,9000	75,3000	698	53 088	16:27
ASTARTA (AST)	47,3000	-0,42%	47,5000	48,3000	47,0500	9 531	454 559	16:28
ATAL (1AT)	56,9000	-2,57%	58,9000	59,3000	56,6000	4 438	255 439	16:27
ATENDE (ATD)	3,2000	0,31%	3,1900	3,2500	3,1900	8 216	26 252	16:15
ATLANTAPL (ATP)	16,9500	5,94%	16,1000	16,9500	15,8000	639	10 151	14:45
ATLANTIS (ATS)	2,0700	-3,72%	2,0700	2,1800	2,0700	384	795	15:46
ATMGRUPA (ATG)	3,8000	0,00%	3,8000	3,9000	3,8000	25 881	99 404	16:20
ATREM (ATR)	44,0000	3,53%	43,0000	44,4000	42,6000	8 162	354 775	16:28
AUTOPARTN (APR)	20,3000	-0,98%	20,6500	20,6500	20,2000	37 276	761 143	16:28
BBIDEV (BBD)	5,5000	2,80%	5,3500	5,5000	5,3500	1 656	8 979	15:49
BENEFIT (BFT)	3 385,0000	-0,44%	3 380,0000	3 465,0000	3 365,0000	4 973	16 948 875	16:26
BEST (BST)	26,0000	0,00%	26,0000	26,4000	25,0000	2 215	56 500	12:40
BETACOM (BCM)	5,2500	0,00%	5,3500	5,3500	5,1500	2 456	12 828	16:24
BIGCHEESE (BCS)	14,8000	-0,67%	14,9800	15,0000	14,6800	8 480	126 393	16:11
BIOCELTIX (BCX)	106,0000	-2,57%	108,4000	108,8000	105,6000	1 900	202 665	16:24
BIOMAXIMA (BMX)	13,3500	-1,11%	13,5000	13,7000	13,3000	6 803	91 387	15:52
BIOMEDLUB (BML)	4,9750	0,30%	4,9650	5,0400	4,9600	25 973	129 411	16:27
BIOPLANET (BIP)	16,9500	-1,17%	17,1500	17,1500	16,9500	251	4 266	14:50
BIOTON (BIO)	4,6000	4,55%	4,4200	4,6100	4,4200	300 398	1 364 070	16:23
BLOOBER (BLO)	29,7000	-7,19%	32,0000	32,0000	29,7000	54 876	1 678 104	16:28
BNPPPL (BNP)	104,5000	0,48%	103,0000	104,5000	103,0000	906	94 103	15:22
BOGDANKA (LWB)	24,3500	0,00%	24,3500	24,6000	24,1000	10 992	268 461	16:27
BOOMBIT (BBT)	6,7600	-1,17%	6,8400	6,8600	6,7200	2 910	19 854	15:57
BORYSZEW (BRS)	6,1200	-0,97%	6,1800	6,2200	6,1000	40 769	250 228	16:25
BOS	10,3600	0,39%	10,2400	10,3800	10,2400	1 939	19 959	16:24
BOWIM (BOW)	4,4100	-0,68%	4,4600	4,4800	4,4100	7 201	31 978	16:20
BRAND24 (B24)	56,8000	-4,70%	59,6000	59,6000	54,2000	962	53 776	16:15
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	15:30
BUDIMEX (BDX)	569,8000	-2,33%	580,0000	598,0000	560,0000	168 471	96 648 390	16:28
BUMECH (BMC)	8,4900	-0,12%	8,5300	8,6300	8,4900	8 552	73 211	16:16
CAPITAL (CPA)	0,2200	0,00%	0,2200	0,2200	0,2200	2 273	500	15:30
CAPITEA (CAP)	0,4570	0,55%	0,4560	0,4570	0,4505	20 152	9 160	15:14
CAPTORTX (CTX)	46,8000	4,23%	45,8000	47,2000	44,5000	19 410	899 265	16:06
CASPAR (CSR)	3,9400	0,00%	3,9400	3,9400	3,9400	228	898	11:38
CAVATINA (CAV)	14,0000	-3,11%	14,1000	14,1000	13,9500	5 900	82 642	16:19
CCC	198,3500	-0,92%	201,5000	202,1000	193,5000	265 166	52 318 439	16:28
Reklama
CCENERGY (CCE)	0,3180	-0,63%	0,3180	0,3180	0,3180	1 683	535	15:30	Reklama
CDPROJEKT (CDR)	252,5000	1,08%	250,7000	254,9000	250,7000	116 497	29 452 284	16:28
CDRL (CDL)	10,3000	0,98%	10,3000	10,3000	10,3000	1	10	09:00
CELTIC (CPD)	5,8200	-3,00%	6,0000	6,0000	5,8000	4 062	23 685	15:39
CEZ	215,8000	0,65%	214,4000	215,8000	214,4000	141	30 321	16:05
CFI	0,1520	-7,32%	0,1520	0,1520	0,1520	10 000	1 520	15:30
CIGAMES (CIG)	2,9150	0,17%	2,9100	2,9500	2,8700	277 695	808 168	16:15
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	904	5 108	16:13
CLNPHARMA (CLN)	23,6000	-0,21%	23,6500	24,0000	23,4500	12 091	286 440	16:21
CLOUD (CLD)	47,5000	1,50%	47,4000	48,6000	47,2000	1 363	64 788	15:55
COALENERG (CLE)	2,4000	0,00%	2,4000	2,5400	2,3800	153 651	379 265	16:14
COGNOR (COG)	7,1050	-2,74%	7,3000	7,3000	7,1050	54 267	388 492	16:27
COLUMBUS (CLC)	6,6500	-0,60%	6,6600	6,8300	6,6300	61 307	411 417	16:28
COMP (CMP)	268,0000	-0,37%	268,0000	270,0000	265,0000	538	144 533	16:27
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8740	-0,46%	0,8960	0,8960	0,8700	20 889	18 250	14:06
CORMAY (CRM)	0,4990	-0,20%	0,5000	0,5000	0,4900	5 151	2 551	13:46
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	500,0000	2,67%	488,0000	518,0000	487,0000	7 802	3 920 736	16:28
CREOTECH (CRI)	288,0000	0,70%	286,0000	289,5000	284,5000	1 827	522 878	16:26
CYBERFLKS (CBF)	166,8000	2,21%	162,2000	168,8000	162,2000	2 973	493 536	16:24
CYFRPLSAT (CPS)	15,3250	1,46%	15,1000	15,4600	14,9400	809 585	12 323 693	16:28
CZTOREBKA (CZT)	0,4000	0,00%	0,4000	0,4000	0,4000	2 640	1 056	15:30
DADELO (DAD)	52,6000	0,00%	52,4000	53,0000	51,4000	7 921	413 091	16:21
DATAWALK (DAT)	103,7000	-0,25%	103,0000	107,7000	102,9000	10 433	1 096 002	16:22
DBENERGY (DBE)	11,3000	0,00%	11,3000	11,5000	11,3000	113	1 277	16:04
DEBICA (DBC)	83,4000	-0,12%	83,5000	83,5000	83,0000	714	59 410	16:23
DECORA (DCR)	71,4000	-1,38%	71,0000	72,6000	71,0000	830	59 499	16:20
DEKPOL (DEK)	69,2000	-1,42%	70,2000	71,8000	68,4000	793	55 592	16:26
DELKO (DEL)	6,7600	-0,29%	6,8000	6,8800	6,7600	3 287	22 452	16:26
DEVELIA (DVL)	8,3400	-1,88%	8,6000	8,6400	8,1100	212 982	1 778 172	16:28
DGA	19,2000	1,05%	19,0000	19,6500	19,0000	613	11 734	16:22
DIAG (DIA)	180,3500	2,18%	176,5000	182,0000	176,0000	54 031	9 702 383	16:28
DIGITANET (DIG)	82,9000	1,47%	82,4000	83,0000	81,8000	1 614	133 065	16:27
DIGITREE (DTR)	12,5000	0,00%	12,5000	12,5000	12,5000	32	400	10:14
DINOPL (DNP)	507,8000	2,94%	495,0000	509,0000	494,0000	124 565	62 855 201	16:28
DMGROUP (DMG)	3,6600	-0,54%	3,6800	3,6800	3,5400	9 308	33 435	16:15
DOMDEV (DOM)	238,0000	-2,86%	244,0000	244,0000	238,0000	1 175	282 015	16:20
DRAGOENT (DGE)	21,0000	-3,23%	21,0000	21,0000	20,1000	527	10 880	14:47
ECBSA (ECB)	32,8500	1,86%	31,9000	32,9000	31,9000	2 251	72 641	15:43
ECHO (ECH)	5,3400	-1,48%	5,4400	5,4400	5,2800	1 802	9 722	16:28
EDINVEST (EDI)	7,0000	-6,67%	7,4800	7,4800	6,7400	14 999	105 253	16:10
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	51,7000	-2,45%	54,2000	54,2000	51,3000	41 361	2 172 453	16:27
ELKOP (EKP)	2,3800	-3,64%	2,3800	2,3800	2,3800	11	26	15:25
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	0,00%	2,8000	2,8000	2,8000	5 500	15 400	15:30
ENEA (ENA)	19,1700	0,89%	19,0000	19,3100	18,7200	119 823	2 289 984	16:21
ENELMED (ENE)	19,5000	-2,50%	20,0000	20,0000	19,5000	73	1 430	13:58
ENERGA (ENG)	12,6800	-0,78%	12,7800	12,7800	12,6000	24 033	304 826	16:07
ENERGOINS (ENI)	2,3000	0,00%	2,2900	2,3800	2,2700	18 268	42 311	14:59
ENTER (ENT)	54,9000	-1,61%	55,8000	55,8000	54,6000	7 150	392 739	16:20
EQUNICO (EQU)	0,7600	0,53%	0,7220	0,7600	0,7020	49 761	36 804	16:03
ERBUD (ERB)	33,7000	0,30%	33,7000	34,5000	33,6000	1 431	48 655	16:15
ERG	47,6000	0,00%	47,6000	47,6000	47,6000	219	10 424	16:16
ESOTIQ (EAH)	38,5000	1,32%	38,2000	38,5000	37,7000	3 005	114 263	16:11
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,3300	-3,56%	4,4900	4,5100	4,2900	69 676	303 865	16:23
EUROCASH (EUR)	8,4250	1,32%	8,3150	8,4700	8,3150	95 430	802 416	16:28
EUROHOLD (EHG)	2,8600	2,88%	2,7000	2,8600	2,7000	1 254	3 438	15:28
EUROTEL (ETL)	24,0000	1,27%	23,6000	24,0000	23,6000	782	18 587	16:28
FABRITY (FAB)	28,1000	-1,06%	28,4000	28,5000	28,1000	486	13 768	16:23
FASING (FSG)	12,1000	4,31%	11,6000	12,1000	11,6000	87	1 010	09:54
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,5000	-1,19%	13,2500	13,2500	12,5000	601	7 888	10:57
FERRO (FRO)	35,3000	-1,94%	36,0000	36,1000	34,9000	34 651	1 227 190	16:27
FMG	121,0000	0,41%	121,5000	121,5000	117,0000	3	360	10:18
FON	#0,7600	0,00%	-	-	-	-	-	15:34
FORTE SA (FTE)	27,9000	-1,41%	28,4000	28,4000	27,8000	10 603	299 002	16:10
Reklama
GAMEOPS (GOP)	14,4000	-4,00%	15,1400	15,1600	14,3200	12 924	189 405	15:38	Reklama
GAMFACTOR (GIF)	6,8000	-0,58%	6,8800	6,9800	6,7000	5 768	39 241	16:21
GENOMTEC (GMT)	6,8900	-0,72%	6,9500	6,9500	6,7800	11 140	76 798	16:28
GETIN (GTN)	0,5280	-0,56%	0,5320	0,5330	0,5260	643 557	340 382	16:26
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	24,7000	-1,20%	25,0000	25,0000	23,3000	444	10 767	15:34
GPW	53,7500	0,94%	53,2500	53,8000	53,1500	43 538	2 331 234	16:21
GREENX (GRX)	1,8630	-3,17%	1,9200	1,9300	1,8330	430 775	810 182	16:27
GRENEVIA (GEA)	2,6700	-0,74%	2,6900	2,6900	2,6650	7 927	21 192	16:27
GRODNO (GRN)	10,9000	5,31%	10,5000	11,5000	10,5000	82 011	904 687	16:24
GRUPAAZOTY (ATT)	18,9000	-0,26%	19,1000	19,1600	18,8300	243 869	4 630 209	16:28
GRUPRACUJ (GPP)	65,9000	-0,15%	66,0000	66,0000	64,7000	2 877	188 072	16:12
GTC	4,3000	1,18%	4,2100	4,3000	4,2100	1 053	4 508	12:28
HANDLOWY (BHW)	109,8000	0,73%	109,0000	110,4000	109,0000	21 903	2 402 490	16:27
HARPER (HRP)	6,2800	-0,32%	6,3400	6,3400	6,2600	110	690	15:43
HELIO (HEL)	26,5000	-1,12%	26,9000	26,9000	26,5000	501	13 342	15:57
HERKULES (HRS)	1,2600	-0,40%	1,2650	1,2650	1,2600	282	356	11:03
HUUUGE-S144 (HUGE)	19,4200	0,21%	19,2000	19,4400	19,0400	10 519	202 559	16:26
HYDROTOR (HDR)	20,8000	0,48%	20,8000	20,8000	20,8000	8	166	14:17
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	15:30
IBSM (IBS)	73,4000	0,00%	73,4000	73,4000	73,4000	1	73	09:00
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	1	1	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	14:36
IFIRMA (IFI)	28,1000	-2,43%	28,7500	28,8000	28,1000	1 460	41 459	15:16
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	26,5000	0,38%	26,9000	26,9000	25,4000	763	19 625	16:25
IMMOBILE (GKI)	3,4000	0,29%	3,3900	3,4300	3,3100	11 269	38 196	15:33
IMPERIO (IMP)	1,3100	0,77%	1,3000	1,3700	1,3000	16 810	21 953	15:15
IMS	3,4500	0,88%	3,4900	3,5000	3,4200	11 693	40 646	15:48
INC	1,8950	-3,07%	1,9550	1,9550	1,8950	17 012	32 326	16:01
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	334,5000	1,06%	329,0000	336,0000	329,0000	11 373	3 784 524	16:27
INPRO (INP)	7,0500	-0,70%	6,8500	7,1000	6,8500	225	1 548	11:05
INSTALKRK (INK)	41,0000	0,24%	41,0000	41,0000	40,8000	584	23 892	16:06
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1100	-1,86%	2,1500	2,2200	2,1100	27 859	60 844	16:25
INTERCARS (CAR)	563,0000	-0,88%	568,0000	570,0000	562,0000	11 000	6 217 735	16:26
INTERSPPL (IPO)	0,3590	-0,28%	0,3710	0,3710	0,3590	5 262	1 900	15:08
INTROL (INL)	7,6000	4,97%	7,2400	7,6400	7,2200	2 888	21 271	16:10
IPOPEMA (IPE)	2,9600	3,86%	2,9200	2,9600	2,9200	5 325	15 608	14:41
IZOBLOK (IZB)	27,0000	-3,57%	26,8000	27,0000	26,8000	436	11 767	15:30
IZOLACJA (IZO)	3,8000	-1,30%	3,8800	3,8800	3,8000	547	2 122	15:55
IZOSTAL (IZS)	2,9000	-1,36%	2,9600	2,9900	2,8900	85 199	250 555	16:27
JRH	4,8400	-3,01%	4,8500	4,8500	4,8400	1 083	5 244	12:49
JSW	24,8500	-2,17%	25,3400	25,4400	24,7100	521 095	13 029 996	16:28
JWWINVEST (JWW)	3,0700	0,33%	3,0200	3,0700	3,0200	52	157	13:00
KCI	0,9160	0,00%	0,9160	0,9160	0,9100	4 340	3 975	16:28
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,6200	-0,56%	17,6000	18,0400	17,5600	4 347	76 897	16:28
KETY (KTY)	889,5000	0,74%	882,0000	898,5000	873,0000	6 939	6 180 977	16:28
KGHM (KGH)	132,9500	0,76%	132,0000	133,8000	131,5500	455 638	60 571 647	16:28
KGL	13,5000	-4,26%	13,5000	13,9000	13,2000	1 165	15 723	15:34
KINOPOL (KPL)	18,3500	1,10%	18,3500	18,3500	17,9000	6 213	113 009	15:23
KOGENERA (KGN)	61,1000	-0,65%	61,3000	61,5000	60,8000	4 526	276 387	16:01
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	48	1 248	14:50
KOMPUTRON (KOM)	5,6000	3,70%	5,3200	5,6000	5,3000	11 964	65 338	16:26
KPPD (KPD)	30,6000	-2,55%	30,6000	30,6000	30,6000	4	122	11:09
KRAKCHEM (KCH)	0,9380	-0,21%	0,9400	0,9400	0,9040	469	426	14:49
KRKA (KRK)	858,0000	0,00%	852,0000	858,0000	850,0000	31	26 380	15:59
KRUK (KRU)	411,5000	1,96%	403,0000	412,5000	403,0000	18 549	7 613 813	16:28
KRVITAMIN (KVT)	10,0000	0,00%	10,0000	10,0000	9,9000	3 935	39 026	16:11
KSGAGRO (KSG)	2,8900	-2,69%	2,9700	2,9800	2,8700	6 852	19 860	16:13
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6450	-5,46%	1,7850	1,7850	1,6450	78	128	16:27
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,8000	1 714	4 850	14:40
LENTEX (LTX)	7,7400	-0,77%	7,7400	7,8000	7,7400	702	5 448	16:19
LESS (LES)	0,2340	-1,68%	0,2380	0,2440	0,2340	4 846	1 168	16:19
LIBET (LBT)	1,4400	0,00%	1,4400	1,4500	1,4400	12 917	18 653	10:16
LOKUM (LKD)	21,9000	0,92%	21,7000	21,9000	21,7000	65	1 421	13:20
LPP	16 210,0000	2,11%	15 920,0000	16 250,0000	15 875,0000	2 914	47 080 805	16:28
Reklama
LSISOFT (LSI)	26,2000	0,77%	25,8000	26,2000	25,8000	1 838	47 896	16:10	Reklama
LUBAWA (LBW)	8,9600	-1,21%	9,0700	9,1500	8,9100	195 151	1 760 800	16:28
MABION (MAB)	9,6900	1,36%	9,5800	9,7300	9,5800	29 719	287 048	16:24
MAKARONPL (MAK)	19,0200	-1,96%	19,2400	19,4200	19,0200	678	13 020	15:53
MANGATA (MGT)	65,0000	0,00%	64,8000	65,8000	64,8000	428	27 853	15:10
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,6600	-1,79%	7,6400	7,8200	7,6200	4 891	38 102	15:06
MAXCOM (MXC)	6,3000	0,64%	6,3600	6,3600	6,1600	472	2 948	15:06
MBANK (MBK)	878,0000	1,60%	856,4000	882,8000	856,4000	8 565	7 510 155	16:28
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,6000	1,32%	30,0000	30,9000	29,8000	10 325	313 848	16:28
MDIENERGIA (MDI)	1,1100	0,00%	1,0800	1,1100	1,0500	2 184	2 333	14:44
MEDICALG (MDG)	34,7000	3,89%	33,2000	35,0000	32,6000	62 222	2 119 631	16:28
MEDINICE (ICE)	7,8000	-1,64%	7,9000	7,9000	7,8000	7 081	55 643	16:27
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	30,6000	-0,97%	30,9000	30,9000	30,4000	168	5 135	16:21
MERCATOR (MRC)	47,2500	-0,74%	47,3500	48,0000	47,1000	3 671	174 708	16:27
MERCOR (MCR)	26,1000	0,38%	26,0000	26,1000	25,9000	705	18 359	15:50
MEXPOLSKA (MEX)	3,6100	-1,37%	3,7600	3,7600	3,6100	169	615	11:14
MFO	33,0000	-2,94%	33,8000	34,0000	33,0000	1 716	57 578	16:24
MILKILAND (MLK)	1,9500	-1,02%	1,9700	1,9700	1,9150	8 732	16 928	16:26
MILLENNIUM (MIL)	14,9400	0,67%	15,0000	15,1500	14,7000	938 698	13 981 872	16:28
MIRACULUM (MIR)	0,8420	-0,94%	0,8560	0,8560	0,8420	175	148	11:09
MIRBUD (MRB)	13,9300	-0,64%	14,0000	14,1700	13,9000	113 469	1 589 874	16:28
MLPGROUP (MLG)	80,4000	-1,95%	81,8000	81,8000	77,8000	234	18 359	16:17
MLSYSTEM (MLS)	16,0000	-2,08%	16,2200	16,3800	16,0000	8 885	142 826	16:26
MOBRUK (MBR)	287,0000	0,70%	285,5000	293,0000	285,0000	7 938	2 293 492	16:28
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	8	12	13:54
MOL	32,5200	-1,16%	32,9000	32,9600	32,5200	733	24 012	14:50
MOLECURE (MOC)	8,4500	9,17%	7,6800	8,8700	7,6200	161 520	1 341 633	16:28
MONNARI (MON)	5,0000	-0,40%	5,0200	5,0800	5,0000	6 932	34 859	16:12
MOSTALPLC (MSP)	15,3500	3,02%	15,3500	15,3500	14,9000	19	285	14:40
MOSTALWAR (MSW)	7,8200	1,03%	7,7400	7,9400	7,7000	2 186	17 122	16:27
MOSTALZAB (MSZ)	6,1500	0,49%	6,1500	6,2500	6,1500	61 915	385 013	16:23
MOVIEGAME (MOV)	13,6400	-0,73%	13,6400	14,0600	13,6200	2 724	37 608	16:28
MURAPOL (MUR)	39,9000	-2,21%	40,7000	40,7000	39,9000	4 756	191 250	16:22
MUZA (MZA)	12,8000	-2,29%	12,8000	12,8000	12,8000	11	141	16:26
MWTRADE (MWT)	3,4800	-0,57%	3,4800	3,4800	3,4800	2	7	10:23
NANOGROUP (NNG)	2,5400	-1,55%	2,5800	2,5800	2,4000	20 147	50 820	15:51
NEUCA (NEU)	667,0000	0,91%	664,0000	673,0000	659,0000	1 173	782 136	16:23
NEWAG (NWG)	70,0000	-0,28%	70,2000	70,2000	68,3000	23 140	1 614 109	16:26
NEXITY (NXG)	2,4400	-8,27%	2,6600	2,7200	2,4000	3 369	9 015	16:28
NOCTILUCA (NCL)	100,5000	-0,99%	102,0000	105,0000	99,4000	3 675	377 140	16:20
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3100	0,61%	1,3020	1,3200	1,2900	22 268	28 974	16:02
NOVITA (NVT)	99,0000	-1,00%	100,0000	100,0000	96,2000	113	10 943	16:28
NTCAPITAL (NTC)	0,6340	-1,25%	0,6320	0,6400	0,6200	27 325	17 213	15:53
NTTSYSTEM (NTT)	11,1000	4,23%	10,5500	11,1500	10,5500	5 491	59 388	14:29
ODLEWNIE (ODL)	9,0200	-0,22%	9,0400	9,0400	9,0200	868	7 836	15:59
ONDE (OND)	10,1000	0,20%	10,1000	10,2000	9,9200	38 373	386 688	15:50
ONESANO (ONO)	0,9040	2,03%	0,8880	0,9040	0,8860	1 749	1 550	10:33
OPONEO.PL (OPN)	91,2000	-1,72%	92,0000	93,2000	91,2000	919	85 247	16:17
OPTEAM (OPM)	3,8400	-2,54%	3,8000	3,9200	3,8000	2 568	9 773	15:17
ORANGEPL (OPL)	8,7980	0,07%	8,8480	8,8640	8,6400	575 220	5 063 590	16:28
ORCOGROUP (OPG)	4,3200	-7,69%	4,3200	4,3200	4,3200	150	648	11:27
ORZBIALY (OBL)	37,8000	1,61%	37,6000	37,8000	37,6000	134	5 047	15:30
OTLOG (OTS)	14,6600	0,00%	14,6800	14,8800	14,0200	951	13 770	15:58
OTMUCHOW (OTM)	5,0400	0,00%	5,0400	5,0400	5,0400	34	171	11:30
PAMAPOL (PMP)	2,5300	-1,56%	2,5200	2,5300	2,5100	85	214	15:59
PANOVA (NVA)	15,9500	-2,74%	16,0500	16,0500	15,9000	2 917	46 672	16:11
PASSUS (PAS)	60,0000	-2,60%	61,0000	61,4000	58,6000	11 652	700 769	16:23
PATENTUS (PAT)	3,4200	-1,44%	3,4200	3,5000	3,4100	4 844	16 786	16:27
PBG	#0,0200	11,11%	-	-	-	-	-	10:56
PBSFINANSE (PBF)	(0,5500)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6000	1,17%	2,5700	2,6000	2,5500	9 227	23 827	16:06
PCCROKITA (PCR)	69,1000	-0,43%	69,4000	69,8000	68,8000	2 025	140 150	15:53
PCFGROUP (PCF)	5,0200	0,20%	5,0100	5,0800	4,9900	29 187	146 394	16:15
PEKABEX (PBX)	17,4000	1,75%	17,3000	17,4000	17,0000	3 328	57 591	15:44
PEKAO (PEO)	203,3000	2,83%	198,0000	204,0000	196,3000	808 498	161 720 321	16:28
PEPCO (PCO)	22,5100	1,49%	22,1900	22,8600	22,1700	1 157 999	26 238 293	16:27
Reklama
PEPEES (PPS)	0,9650	-0,52%	0,9650	0,9650	0,9650	2	2	09:42	Reklama
PGE	12,0750	0,17%	12,0150	12,1650	11,9450	1 953 329	23 576 862	16:28
PGFGROUP (PGV)	0,5000	-2,72%	0,5140	0,5140	0,4840	34 898	17 175	16:15
PHARMENA (PHR)	3,5400	0,00%	3,5400	3,5500	3,5000	93	328	15:53
PHN	9,9800	-0,20%	9,9400	9,9800	9,9200	5 247	52 155	14:45
PHOTON (PEN)	3,1600	-0,32%	3,1700	3,1700	3,0300	12 163	37 460	14:59
PKNORLEN (PKN)	85,2300	1,80%	83,4800	85,9800	83,4400	1 892 059	161 209 110	16:28
PKOBP (PKO)	82,0200	2,07%	79,8400	82,1600	79,8200	1 865 081	150 919 204	16:28
PKPCARGO (PKP)	15,7700	-0,19%	16,0700	16,0700	15,6500	54 202	855 735	16:20
PLAYWAY (PLW)	280,0000	0,36%	280,0000	283,0000	276,5000	2 140	597 020	16:28
PLAZACNTR (PLZ)	3,1100	-0,48%	3,1250	3,1700	3,0500	26 024	81 427	16:11
PMPG (PGM)	2,2100	-4,33%	2,2500	2,3100	2,2100	870	1 928	14:37
POLENERGIA (PEP)	60,4000	0,00%	60,4000	61,2000	59,4000	1 295	78 163	16:20
POLICE (PCE)	8,9200	0,00%	8,9200	9,0000	8,9200	371	3 317	11:22
POLIMEXMS (PXM)	4,6750	0,54%	4,6950	4,7900	4,5800	333 115	1 555 754	16:28
POLTREG (PTG)	32,4000	-1,22%	32,5000	32,5000	32,4000	1 656	53 765	14:58
POLWAX (PWX)	1,6000	0,63%	1,5900	1,6100	1,5500	73 550	116 980	16:25
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,4000	0,00%	23,7000	23,7000	22,3000	74	1 697	16:28
PROJPRZEM (PJP)	17,0000	0,00%	17,0000	17,0000	16,7000	767	12 913	12:59
PROTEKTOR (PRT)	1,1200	5,66%	1,1000	1,1200	1,1000	32 146	35 561	16:00
PTWP (PTW)	107,0000	2,88%	105,0000	107,0000	105,0000	614	65 468	13:21
PULAWY (ZAP)	50,4000	0,80%	50,0000	50,4000	50,0000	130	6 503	15:51
PURE (PUR)	8,3200	11,90%	8,1600	9,2000	7,6350	938 001	7 885 177	16:28
PZU	62,2600	1,67%	61,5000	62,3200	61,1400	1 421 799	87 990 818	16:28
QNATECHNO (QNA)	28,0000	-0,36%	28,1000	28,1000	27,5000	773	21 615	15:01
QUANTUM (QNT)	27,4000	-2,14%	28,0000	28,0000	27,4000	122	3 379	15:30
QUERCUS (QRS)	11,3500	-1,73%	11,5500	11,5500	11,3500	318 846	3 650 793	15:55
RAEN (RAE)	0,3420	2,55%	0,3300	0,3500	0,3300	87 251	29 949	14:30
RAFAMET (RAF)	68,5000	-2,14%	70,0000	70,0000	66,5000	674	45 749	16:10
RAINBOW (RBW)	131,2000	2,98%	127,4000	131,4000	122,6000	118 546	15 136 092	16:28
RANKPROGR (RNK)	4,7600	-0,63%	4,8300	4,8500	4,7450	9 404	44 971	15:39
RAWLPLUG (RWL)	16,0000	0,00%	16,0000	16,0000	16,0000	5	80	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	08:30
REINO (RNC)	1,0500	-0,94%	1,0500	1,0500	1,0500	1	1	09:01
RELPOL (RLP)	5,1200	-1,16%	5,1800	5,1800	5,1200	2 968	15 206	13:07
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	12,8500	34	442	12:32
RENDER (RND)	80,0000	-2,20%	80,0000	81,8000	80,0000	86	6 990	14:43
ROPCZYCE (RPC)	27,2000	-0,37%	27,7000	27,9000	27,2000	1 014	27 795	14:39
RYVU (RVU)	30,9500	-0,96%	31,0000	31,5000	30,8000	18 188	563 485	16:27
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,4000	0,00%	23,4000	23,4000	23,2000	252	5 873	16:11
SANPL (SPL)	536,2000	1,90%	524,0000	537,0000	519,4000	52 647	27 827 923	16:28
SANTANDER (SAN)	33,0000	1,38%	32,0000	34,5600	32,0000	1 239	40 956	14:43
SANWIL (SNW)	1,3750	3,77%	1,3250	1,4000	1,3100	13 275	17 816	16:14
SCPFL (SCP)	156,0000	-2,38%	161,0000	161,0000	156,0000	729	114 329	16:28
SECOGROUP (SWG)	28,0000	-3,45%	28,0000	28,0000	25,8000	2 623	72 771	14:40
SEKO (SEK)	8,4400	0,00%	8,4400	8,4400	8,3600	1 611	13 578	16:21
SELENAFM (SEL)	35,2000	-0,28%	35,6000	35,6000	35,2000	570	20 255	16:00
SELVITA (SLV)	35,7000	-1,11%	36,1000	36,4000	35,2000	34 083	1 219 445	16:27
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4690	-2,90%	0,4830	0,4830	0,4660	48 578	22 824	15:49
SHOPER (SHO)	48,1000	0,42%	48,0000	48,5000	47,6000	10 852	521 008	16:04
SILVAIR-REGS (SVRS)	5,5000	-5,98%	5,8500	5,8500	5,4000	6 359	35 245	14:31
SILVANO (SFG)	5,3400	0,38%	5,3400	5,3400	5,3400	338	1 805	12:41
SIMFABRIC (SIM)	1,7100	-1,95%	1,7260	1,7260	1,6400	921	1 562	16:16
SKARBIEC (SKH)	28,0000	3,32%	27,1000	28,1000	26,9000	5 144	140 072	16:07
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	78,0000	1,04%	77,2000	78,6000	77,0000	463	35 913	16:01
SOHODEV (SHD)	0,3800	-5,00%	0,3880	0,3880	0,3800	2 401	924	15:30
SONEL (SON)	17,9500	-0,28%	18,0000	18,0000	17,5000	530	9 286	14:47
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	616,0000	-2,22%	620,0000	626,0000	616,0000	122	75 730	16:21
STALEXP (STX)	3,1150	-0,32%	3,1250	3,1250	3,1000	39 845	123 835	16:26
STALPROD (STP)	252,0000	0,00%	250,0000	256,0000	249,0000	701	178 012	16:07
STALPROFI (STF)	8,5200	-0,93%	8,5600	8,5800	8,5200	2 547	21 796	16:02
STAPORKOW (ZUK)	(3,1000)	-	-	-	-	-	-	09:00
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	15:30	Reklama
SUNEX (SNX)	7,3400	0,27%	7,3200	7,3500	7,1700	4 043	29 311	14:49
SYGNITY (SGN)	116,5000	1,30%	115,0000	117,0000	113,5000	4 524	526 383	16:25
SYNEKTIK (SNT)	213,6000	2,40%	208,0000	214,2000	206,6000	20 199	4 255 213	16:28
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:01
TARCZYNSKI (TAR)	118,0000	-3,28%	120,5000	120,5000	115,5000	1 240	146 993	16:03
TATRY (TMR)	94,5000	0,00%	94,5000	94,5000	94,5000	24	2 268	13:19
TAURONPE (TPE)	8,3940	-0,38%	8,4260	8,5540	8,3640	1 457 884	12 294 978	16:28
TBULL (TBL)	(4,1600)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,2000	1,97%	6,1200	6,2000	6,1200	597	3 698	12:40
TERMOREX (TRR)	0,7100	-0,70%	0,7100	0,7150	0,7100	700	497	12:22
TESGAS (TSG)	2,2600	0,44%	2,2600	2,2600	2,2300	164	370	16:25
TEXT (TXT)	59,9000	-0,17%	61,0000	61,7000	59,2500	117 073	7 051 425	16:27
TORPOL (TOR)	39,9500	0,25%	39,8000	40,1000	39,8000	4 568	182 367	16:14
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	10,2800	-1,34%	10,3400	10,4400	10,2600	55 252	572 698	16:28
TRAKCJA (TRK)	2,3700	5,80%	2,2400	2,3900	2,2400	788 207	1 840 795	16:28
TRANSPOL (TRN)	4,0000	2,56%	4,1900	4,1900	4,0000	36	146	15:07
TRITON (TRI)	#3,3000	0,61%	-	-	-	-	-	15:30
TSGAMES (TEN)	80,0000	0,25%	80,0000	80,4000	79,6000	15 878	1 272 589	16:28
ULMA (ULM)	60,5000	1,68%	61,0000	61,0000	60,5000	2	122	14:40
ULTGAMES (ULG)	11,7500	0,43%	11,7000	11,9000	11,2000	1 790	20 718	16:00
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	1 468	1 644	12:35
UNIBEP (UNI)	11,2000	-1,32%	11,4000	11,4000	11,1000	13 132	148 124	16:04
UNICREDIT (UCG)	271,6500	2,84%	248,4000	271,6500	248,4000	34	9 145	14:30
UNIMA (U2K)	8,9600	1,13%	8,9800	8,9800	8,9000	376	3 359	14:32
UNIMOT (UNT)	151,0000	0,00%	150,0000	151,0000	147,6000	2 702	404 759	16:25
URTESTE (URT)	52,0000	-0,76%	50,8000	52,2000	50,8000	86	4 483	16:07
VERCOM (VRC)	122,8000	2,50%	120,6000	123,0000	119,6000	8 611	1 047 526	16:21
VIGOPHOTN (VGO)	449,0000	-0,22%	453,0000	460,0000	449,0000	242	109 189	16:13
VINDEXUS (VIN)	11,8500	0,42%	11,8000	11,9500	11,5000	7 851	91 853	16:24
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	15:30
VIVID (VVD)	0,5560	0,00%	0,5560	0,5560	0,5560	432	240	13:14
VOTUM (VOT)	45,1500	-0,11%	45,2000	45,3000	44,7000	6 762	304 939	16:14
VOXEL (VOX)	172,0000	-2,27%	176,0000	176,0000	170,2000	6 966	1 203 114	16:28
VRG	4,1700	4,25%	4,0300	4,1800	4,0300	545 629	2 215 426	16:14
WARIMPEX (WXF)	2,6400	1,93%	2,5900	2,6400	2,5900	3 658	9 613	16:22
WASKO (WAS)	1,8100	0,84%	1,7700	1,8100	1,7700	2 125	3 823	13:42
WAWEL (WWL)	644,0000	-1,53%	654,0000	654,0000	642,0000	30	19 406	16:25
WIELTON (WLT)	6,3100	-1,25%	6,3700	6,4100	6,2300	84 253	532 626	16:26
WIKANA (WIK)	7,2000	0,00%	7,2000	7,2000	6,9000	303	2 105	15:59
WIRTUALNA (WPL)	76,8000	1,32%	77,2000	78,1000	76,0000	12 968	1 007 824	16:09
WITTCHEN (WTN)	18,2000	-0,44%	18,2800	18,3200	18,0600	10 296	187 464	16:28
XPLUS (XPL)	3,7200	-0,80%	3,7400	3,7400	3,6300	1 262	4 636	13:39
XTPL (XTP)	81,5000	-2,86%	83,9000	89,0000	81,0000	4 167	353 842	16:27
XTRADEBDM (XTB)	73,7000	1,38%	72,9800	73,7800	72,7800	130 244	9 551 919	16:28
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,0800	1,39%	20,7900	21,1300	20,7900	671 310	14 101 881	16:28
ZAMET (ZMT)	0,8380	-0,24%	0,8260	0,8400	0,8260	1 375	1 152	15:42
ZEPAK (ZEP)	23,5000	-0,84%	23,7000	23,9500	23,5000	10 949	259 486	16:26
ZREMB (ZRE)	7,3200	-0,54%	7,4500	7,4500	7,3000	12 273	90 382	16:08
ZUE	10,0000	0,00%	9,9400	10,0000	9,9200	2 566	25 537	16:26

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.