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	111 711,54	0,18%	111 128,02	111 961,91	110 877,26	111 507,87	1 154 092 131	16:25
WIG20	3 003,26	0,35%	2 984,97	3 005,89	2 970,35	2 992,78	908 118 031	16:40
WIG30	3 862,34	0,35%	3 832,46	3 867,33	3 822,40	3 848,78	984 476 956	16:40
mWIG40	8 043,33	0,07%	8 025,61	8 069,48	8 013,42	8 037,99	218 515 190	16:25
sWIG80	29 252,81	0,30%	29 305,76	29 325,26	29 199,70	29 166,42	74 320 110	16:25
WIG-BANKI	18 068,44	-0,68%	18 039,63	18 166,95	17 961,81	18 192,71	273 738 283	16:25
WIG-BUDOW	9 023,68	0,72%	8 988,96	9 023,68	8 934,13	8 959,39	24 353 834	16:25
WIG-CHEMIA	7 816,28	0,16%	7 800,39	7 867,87	7 783,13	7 803,61	1 654 540	16:25
WIG-ENERG	4 321,53	0,50%	4 294,60	4 366,79	4 274,35	4 299,88	35 059 486	16:25
WIG-INFO	9 168,66	-0,18%	9 129,67	9 213,30	9 123,49	9 184,93	28 534 408	16:25
WIG-MEDIA	6 373,67	1,79%	6 272,07	6 424,14	6 241,78	6 261,89	5 159 337	16:25
WIG-NRCHOM	5 505,10	0,52%	5 500,84	5 508,50	5 484,95	5 476,44	16 297 991	16:25
WIG-PALIWA	11 005,96	0,59%	10 919,76	11 027,86	10 783,66	10 941,74	110 383 771	16:25
WIG-Poland	116 346,92	0,03%	116 494,46	116 494,46	116 346,92	116 308,89	1 143 288 993	15:15
WIG-SPOZYW	3 013,76	-1,28%	3 051,84	3 063,55	3 012,69	3 052,80	2 422 252	16:25
WIG20lev	604,00	0,31%	598,92	607,33	593,03	602,13	849 096 675	16:25
WIG20short	2 877,44	-0,14%	2 889,61	2 903,68	2 869,47	2 881,41	849 096 675	16:25
GPWB-B1Y3Y	1 297,12	0,04%	1 297,12	1 297,12	1 297,12	1 296,60	-	10:15
GPWB-B1Y4Y	1 302,42	0,04%	1 302,42	1 302,42	1 302,42	1 301,93	-	10:15
GPWB-B1Y5Y	1 308,43	0,04%	1 308,43	1 308,43	1 308,43	1 307,97	-	10:15
GPWB-B3Y5Y	1 321,56	0,03%	1 321,56	1 321,56	1 321,56	1 321,15	-	10:15
GPWB-B5Y	1 324,20	0,03%	1 324,20	1 324,20	1 324,20	1 323,86	-	10:15
GPWB-BWZ	1 300,57	0,01%	1 300,57	1 300,57	1 300,57	1 300,48	-	10:15
INNOVATOR	1 615,13	0,34%	1 615,13	1 615,13	1 615,13	1 609,68	188 747 314	11:15
mWIG40TR	12 509,06	0,07%	12 480,99	12 549,73	12 462,55	12 500,75	218 515 190	16:25
mWIG40TRlv	19 397,78	0,12%	19 310,77	19 523,84	19 253,61	19 374,22	218 515 190	16:25
mWIG40TRsh	2 363,52	-0,04%	2 368,83	2 372,32	2 355,83	2 364,56	218 515 190	16:25
sWIG80dvp	902,14	0,00%	902,14	902,14	902,14	902,14	74 389 765	11:00
sWIG80TR	45 628,15	0,30%	45 710,73	45 741,15	45 545,31	45 493,40	74 320 110	16:25
WIG140	2 168,74	0,19%	2 156,86	2 173,72	2 152,11	2 164,54	1 141 931 975	16:25
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	852 884 803	11:00
WIG20TR	6 626,55	0,16%	6 597,70	6 644,85	6 566,27	6 615,85	849 096 675	16:25
WIG20TRlev	5 885,46	0,31%	5 834,29	5 917,92	5 778,55	5 867,15	849 096 675	16:25
WIG20TRsht	2 610,60	-0,14%	2 622,00	2 634,42	2 603,37	2 614,23	849 096 675	16:25
WIG30TR	8 332,12	0,21%	8 279,18	8 354,52	8 257,46	8 314,44	921 235 185	16:25
WIG-CEE	2 493,22	-0,42%	2 494,85	2 494,85	2 493,22	2 503,80	2 155 457	15:15
WIGdiv	2 466,84	0,18%	2 457,67	2 468,11	2 452,67	2 462,51	179 660 390	16:25
WIGdivplus	2 301,11	0,03%	2 291,84	2 306,79	2 286,20	2 300,39	384 470 796	16:25
WIG.GAMES	18 840,25	1,72%	18 469,56	18 881,78	18 369,01	18 521,43	49 584 080	16:25
WIG-GORNIC	6 756,56	2,56%	6 591,34	6 787,14	6 567,23	6 587,99	144 334 006	16:25
WIG-GRY	21 884,58	2,02%	21 511,27	21 916,51	21 319,09	21 452,08	52 240 333	16:25
WIGind	18 122,24	0,01%	18 182,90	18 220,58	18 106,82	18 120,29	38 311 724	16:25
WIG-LEKI	2 993,93	-0,16%	3 009,94	3 020,91	2 980,64	2 998,87	700 846	16:25
WIGmed	19 831,49	0,46%	19 830,63	19 891,82	19 724,47	19 741,33	17 996 289	16:25
WIG-MOTO	7 976,80	0,30%	8 026,56	8 044,71	7 943,52	7 952,71	1 451 846	16:25
WIG.MS-BAS	21 316,24	1,60%	21 034,50	21 353,60	20 877,84	20 980,79	174 521 213	16:25
WIG.MS-ECM	8 036,85	0,36%	8 008,33	8 093,00	7 948,56	8 008,24	191 018 733	16:25
WIG.MS-FIN	20 607,36	-0,47%	20 577,11	20 717,74	20 436,55	20 704,45	172 569 259	16:25
WIG-ODZIEZ	11 226,21	-0,21%	11 291,47	11 388,28	10 857,41	11 249,97	126 163 835	16:25
WIGtechTR	17 827,53	0,76%	17 709,67	17 839,73	17 645,24	17 692,71	109 895 452	16:25
WIG-Ukrain	586,85	-2,78%	589,95	589,95	586,85	603,61	2 046 357	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,1400	0,64%	3,1400	3,1400	3,0100	5 775	17 813	15:28	Reklama
08OCTAVA (08N)	#0,6550	0,00%	-	-	-	-	-	15:55
11BIT (11B)	167,3000	0,54%	168,0000	168,6000	166,0000	7 243	1 212 494	16:25
3RGAMES (3RG)	0,7540	0,27%	0,7520	0,7620	0,7400	34 480	25 945	16:22
4MASS (4MS)	4,1150	-0,12%	4,0800	4,1200	4,0500	25 477	104 322	16:24
ABPL (ABE)	95,5000	-0,52%	95,5000	96,5000	94,2000	3 041	289 549	16:16
ACAUTOGAZ (ACG)	23,5000	0,00%	23,5000	23,6000	23,2000	969	22 575	16:13
ACTION (ACT)	29,9000	0,34%	29,8000	30,0000	29,0500	2 097	62 444	16:22
ADIUVO (ADV)	0,6860	2,69%	0,6680	0,6860	0,6460	4 455	2 973	15:55
AGORA (AGO)	9,1600	1,33%	9,0200	9,1600	9,0000	9 090	82 138	16:01
AGROTON (AGT)	5,8400	-2,67%	5,9600	5,9800	5,7200	6 862	39 939	16:04
AIGAMES (ALG)	0,9600	3,00%	0,9280	0,9600	0,9200	21 324	19 698	13:58
AILLERON (ALL)	14,7800	-0,54%	14,8600	14,8600	14,7200	4 116	60 878	16:20
AIRWAY (AWM)	0,3175	-1,85%	0,3235	0,3235	0,3100	272 132	85 358	16:21
ALIOR (ALR)	103,3500	-0,58%	103,9000	104,6000	102,7500	106 267	11 021 779	16:25
ALLEGRO (ALE)	32,1950	1,34%	31,7700	32,4600	31,4100	1 225 473	39 402 535	16:25
ALTA (AAT)	1,6400	5,13%	1,5650	1,6400	1,5650	24 387	38 859	14:34
ALTUSTFI (ALI)	2,7900	0,36%	2,7200	2,8000	2,6800	11 842	32 475	14:59
AMBRA (AMB)	17,6600	-0,23%	17,6200	17,7000	17,5000	6 464	113 781	16:24
AMICA (AMC)	58,8000	0,68%	58,6000	59,4000	58,6000	13 324	786 032	16:23
AMPLI (APL)	(1,0000)	-	-	-	-	-	-	15:30
AMREST (EAT)	14,2200	0,57%	14,2000	14,3600	14,1400	51 944	739 520	16:25
ANSWEAR (ANR)	26,3500	-0,57%	26,5000	26,5500	26,3500	10 848	287 466	16:25
APATOR (APT)	22,8000	-0,22%	22,8000	22,9000	22,5000	3 963	90 086	16:25
APLISENS (APN)	17,9500	-0,28%	17,7500	18,0000	17,7000	229	4 056	13:23
APSENERGY (APE)	2,7400	-0,36%	2,7400	2,7400	2,7400	73	200	15:20
ARCHICOM (ARH)	46,0000	2,22%	45,2000	46,0000	45,2000	903	41 024	15:55
ARCTIC (ATC)	8,3900	1,08%	8,3500	8,3900	8,2000	19 743	164 541	16:06
ARLEN (ARL)	36,1900	-2,16%	37,0000	37,0000	35,0050	56 693	2 042 173	16:25
ARTIFEX (ART)	13,0000	0,00%	13,0600	13,1400	13,0000	1 160	15 125	16:22
ASBIS (ASB)	29,6200	-0,60%	29,8200	29,8200	29,5200	24 626	730 075	16:22
ASMGROUP (ASM)	0,4660	-3,72%	0,4900	0,5150	0,4580	927 218	446 699	16:24
ASSECOBS (ABS)	82,0000	-1,68%	83,0000	83,0000	81,4000	2 895	238 911	16:23
ASSECOPOL (ACP)	193,8000	-0,56%	195,0000	196,5000	192,4000	48 314	9 391 469	16:25
ASSECOSEE (ASE)	66,7000	0,30%	67,5000	67,5000	66,3000	3 363	225 427	16:21
ASTARTA (AST)	46,5500	-0,43%	46,9000	47,8000	46,1000	34 809	1 634 096	16:21
ATAL (1AT)	56,8000	2,34%	55,5000	56,8000	55,5000	1 310	73 414	16:17
ATENDE (ATD)	3,0200	0,33%	3,0100	3,0200	2,9700	11 295	33 692	14:57
ATLANTAPL (ATP)	17,0000	1,80%	16,7000	17,0000	16,7000	337	5 718	16:10
ATLANTIS (ATS)	1,8700	-0,53%	1,8800	1,9000	1,8700	6 936	13 038	16:24
ATMGRUPA (ATG)	3,9600	0,00%	4,0300	4,0500	3,9400	138 919	556 713	15:44
ATREM (ATR)	49,4000	0,82%	48,5000	49,8000	48,5000	2 903	143 053	16:16
AUTOPARTN (APR)	16,8800	0,96%	16,7400	16,8800	16,5800	51 456	861 947	16:24
BBIDEV (BBD)	5,3000	0,00%	5,3500	5,3500	5,3000	234	1 250	15:58
BENEFIT (BFT)	3 550,0000	1,14%	3 510,0000	3 555,0000	3 510,0000	4 241	15 011 750	16:25
BEST (BST)	26,2000	0,00%	26,6000	27,0000	26,2000	2 695	71 973	16:23
BETACOM (BCM)	4,7400	1,72%	4,6600	4,7400	4,6600	10	47	13:31
BIGCHEESE (BCS)	13,4000	4,20%	12,8400	13,4400	12,7400	22 988	302 320	16:25
BIOCELTIX (BCX)	89,1000	-0,89%	89,5000	90,3000	89,0000	3 569	319 165	16:19
BIOMAXIMA (BMX)	12,6500	0,40%	12,4500	12,7500	12,4500	5 329	66 876	16:25
BIOMEDLUB (BML)	4,0100	-0,62%	4,0400	4,0700	3,9950	30 504	122 976	16:07
BIOPLANET (BIP)	23,9000	0,84%	23,9000	24,0000	23,9000	418	10 018	09:17
BIOTON (BIO)	3,9200	-0,25%	3,9500	3,9600	3,9100	12 208	48 054	15:37
BLOOBER (BLO)	24,8000	-0,40%	25,4000	25,8500	24,1000	50 475	1 254 884	16:24
BNPPPL (BNP)	115,5000	-0,43%	115,0000	116,0000	114,5000	1 516	174 755	16:23
BOGDANKA (LWB)	20,2500	-0,25%	20,1000	20,3500	20,0000	15 780	319 091	16:16
BOOMBIT (BBT)	6,5000	0,31%	6,4800	6,5200	6,3400	2 015	13 079	16:15
BORYSZEW (BRS)	5,7800	-0,34%	5,8000	5,8000	5,7400	31 561	182 269	16:10
BOS	10,3000	-0,96%	10,4000	10,5000	10,0400	42 348	434 059	16:15
BOWIM (BOW)	4,6600	-1,06%	4,6700	4,6700	4,6600	1 275	5 945	16:24
BRAND24 (B24)	59,6000	-0,33%	59,8000	59,8000	59,6000	7	418	12:31
BRASTER (BRA)	#0,0495	-91,47%	-	-	-	-	-	15:30
BUDIMEX (BDX)	624,4000	0,84%	620,6000	624,6000	615,2000	18 455	11 451 565	16:25
BUMECH (BMC)	17,2200	-12,59%	19,4400	20,7000	17,0400	702 360	13 105 000	16:25
CAPITAL (CPA)	0,8800	10,00%	0,8800	0,8800	0,8800	74 857	65 874	15:30
CAPITEA (CAP)	0,3710	-2,37%	0,3770	0,3780	0,3630	182 224	67 176	16:19
CAPTORTX (CTX)	66,0000	2,48%	64,8000	66,4000	63,8000	15 479	1 011 716	16:25
CASPAR (CSR)	4,0000	0,00%	4,0000	4,0000	4,0000	2	8	09:00
CAVATINA (CAV)	14,3000	1,42%	14,0000	14,3000	14,0000	622	8 813	14:42
CCC	133,0500	2,23%	131,0000	135,7500	130,5000	247 788	33 053 859	16:25
Reklama
CCENERGY (CCE)	0,2600	0,00%	0,2600	0,2600	0,2600	611	159	15:30	Reklama
CDPROJEKT (CDR)	254,8000	2,21%	249,4000	255,5000	247,8000	183 305	46 373 760	16:25
CDRL (CDL)	9,7500	0,00%	10,0000	10,0000	9,7500	18	179	12:00
CELTIC (CPD)	2,5700	-3,75%	2,6700	2,6700	2,5000	18 814	47 970	15:35
CEZ	(224,0000)	-	-	-	-	-	-	09:00
CFI	0,1640	2,50%	0,1640	0,1640	0,1640	9 838	1 613	15:30
CIGAMES (CIG)	2,9400	-0,34%	2,9600	2,9950	2,8800	236 681	695 379	16:25
CITYSERV (CTS)	5,9500	0,00%	5,9500	5,9500	5,9500	150	893	15:36
CLNPHARMA (CLN)	21,3000	0,00%	21,1000	21,6500	21,0000	11 800	251 507	16:19
CLOUD (CLD)	57,0000	3,26%	55,2000	57,0000	55,2000	99	5 553	16:12
COALENERG (CLE)	2,8200	-1,40%	2,8700	2,8700	2,8000	130 568	369 779	16:25
COGNOR (COG)	5,3800	0,56%	5,3800	5,4000	5,3200	193 094	1 037 376	16:25
COLUMBUS (CLC)	5,4600	-3,87%	5,3200	5,5800	5,3000	119 907	652 165	16:25
COMP (CMP)	57,0000	1,06%	56,8000	58,0000	55,4000	94 799	5 400 842	16:13
COMPERIA (CPL)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	09:00
COMPREMUM (CPR)	0,9360	-4,49%	0,9800	0,9980	0,9300	227 001	216 741	16:25
CORMAY (CRM)	0,4000	1,52%	0,3900	0,4000	0,3810	24 849	9 776	15:32
CPIEUROPE (CPI)	67,1500	0,37%	60,2500	67,1500	60,2500	60	3 822	09:19
CREEPYJAR (CRJ)	437,0000	0,69%	436,0000	441,0000	420,0000	911	395 341	16:07
CREOTECH (CRI)	379,5000	-2,82%	393,5000	393,5000	375,5000	8 832	3 392 168	16:24
CYBERFLKS (CBF)	182,8000	0,99%	180,6000	185,0000	179,2000	6 963	1 264 501	16:25
CYFRPLSAT (CPS)	11,4750	2,59%	11,1900	11,4950	11,1000	1 300 435	14 689 018	16:25
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	58,6000	-1,01%	59,8000	60,0000	57,6000	1 877	110 623	16:01
DATAWALK (DAT)	79,6000	-2,77%	82,5000	83,0000	77,6000	10 185	807 967	16:09
DBENERGY (DBE)	11,5000	-0,86%	11,7000	12,0000	11,5000	90	1 054	16:23
DEBICA (DBC)	81,9000	-0,36%	82,2000	82,4000	81,9000	627	51 487	16:16
DECORA (DCR)	69,8000	-0,29%	70,0000	70,0000	69,0000	618	42 989	16:24
DEKPOL (DEK)	78,4000	-2,00%	79,0000	80,0000	76,4000	8 515	662 606	16:25
DELKO (DEL)	6,8800	1,18%	6,8000	6,8800	6,8000	10 323	70 663	16:17
DEVELIA (DVL)	7,7900	0,13%	7,8000	7,8200	7,7200	202 126	1 574 430	16:25
DGA	29,4000	1,38%	29,0000	29,4000	29,0000	85	2 465	16:14
DIAG (DIA)	170,7000	-2,09%	175,2000	175,9000	170,3000	27 883	4 795 796	16:25
DIGITANET (DIG)	132,2000	5,59%	125,2000	132,2000	125,0000	7 093	917 983	16:24
DIGITREE (DTR)	10,8000	0,00%	10,8000	10,8000	10,8000	89	961	09:01
DINOPL (DNP)	40,6800	-0,85%	41,1200	41,2800	40,6000	2 599 188	106 324 094	16:25
DMGROUP (DMG)	3,0300	-0,33%	3,0300	3,0400	2,9500	2 084	6 270	16:21
DOMDEV (DOM)	272,0000	-0,55%	273,5000	273,5000	271,0000	2 616	712 756	16:25
DRAGOENT (DGE)	22,3000	-2,19%	22,4000	22,9000	22,0000	469	10 433	15:42
ECBSA (ECB)	25,8500	0,00%	25,8000	25,8500	25,8000	253	6 535	16:19
ECHO (ECH)	5,8200	2,11%	5,8000	5,8400	5,7400	109 114	632 502	16:24
EDINVEST (EDI)	6,8000	1,49%	6,7000	7,0000	6,7000	3 682	25 261	16:00
EFEKT (EFK)	5,4500	-0,91%	5,4500	5,4500	5,4500	72	392	15:30
EKOEXPORT (EEX)	#0,1490	-90,86%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	42,8500	4,77%	40,7000	42,8500	40,2000	56 725	2 358 533	16:23
ELKOP (EKP)	1,9450	-0,77%	1,9600	1,9600	1,8050	36 896	70 437	16:15
ENAP (ENP)	(2,8400)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,1200	0,30%	20,0000	20,2800	19,8600	175 363	3 510 114	16:22
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	19,1000	1,38%	18,8000	19,2000	18,8000	441 422	8 365 064	16:25
ENERGOINS (ENI)	2,6200	0,77%	2,6400	2,6900	2,5500	34 153	89 090	16:12
ENTER (ENT)	53,5000	4,29%	53,4000	54,4000	52,0000	137 772	7 299 281	16:25
EQUNICO (EQU)	0,9000	-0,22%	0,8900	0,9100	0,8600	11 177	9 975	15:22
ERBUD (ERB)	28,2500	0,00%	28,3500	28,4000	27,8000	3 793	106 665	16:19
ERG	40,0000	0,50%	39,0000	42,0000	39,0000	358	14 262	15:40
ESOTIQ (EAH)	36,8000	1,10%	36,5000	36,8000	36,4000	2 424	88 798	16:07
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,6600	0,00%	1,6600	1,6900	1,6100	53 428	87 317	15:58
EUROCASH (EUR)	7,3400	-0,14%	7,3800	7,3800	7,2650	90 249	660 139	16:21
EUROHOLD (EHG)	3,0800	6,94%	3,0800	3,0800	3,0800	5	15	11:47
EUROTEL (ETL)	27,4000	2,24%	27,0000	27,5000	26,6000	3 547	95 455	16:25
FABRITY (FAB)	25,4000	-0,78%	25,3000	25,9000	25,2000	1 940	49 276	16:25
FASING (FSG)	12,2000	0,83%	12,2000	12,2000	12,2000	563	6 869	10:37
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,7000	-3,05%	12,7000	12,7000	12,3000	404	4 971	12:22
FERRO (FRO)	28,0000	-1,41%	28,5000	28,6000	27,9000	32 558	914 896	16:25
FMG	86,2000	1,41%	86,4000	86,4000	81,2000	138	11 722	14:16
FON	0,2590	3,60%	0,2500	0,2590	0,2500	86 980	21 798	15:21
FOODHUB (FHB)	2,6000	-2,62%	2,6000	2,6000	2,6000	58	151	09:00
FORTE SA (FTE)	23,8000	-0,42%	23,8000	23,8000	23,7000	256	6 092	14:53
Reklama
GAMEOPS (GOP)	12,4000	-4,62%	12,5800	12,8000	12,4000	1 567	19 548	16:23	Reklama
GAMFACTOR (GIF)	6,7400	-6,91%	7,0000	7,0000	6,3400	36 174	240 771	16:23
GENOMTEC (GMT)	4,5000	-2,17%	4,6000	4,6000	4,4750	8 958	40 337	16:24
GETIN (GTN)	0,5450	0,37%	0,5430	0,5460	0,5400	65 747	35 768	16:25
GOBARTO (GOB)	21,7000	-0,46%	21,8000	21,8000	21,7000	56	1 216	16:03
GPW	63,7500	0,47%	63,4000	64,1500	63,0000	31 207	1 985 923	16:24
GREENX (GRX)	2,0560	5,76%	1,9700	2,0680	1,9700	1 108 056	2 264 023	16:23
GRENEVIA (GEA)	3,1200	-0,95%	3,1400	3,1450	3,1000	83 647	261 078	16:24
GRODNO (GRN)	9,8200	-1,41%	10,0000	10,1000	9,8200	2 860	28 178	16:24
GRUPAAZOTY (ATT)	18,7100	0,43%	18,7000	18,8400	18,5300	58 700	1 099 357	16:25
GRUPRACUJ (GPP)	54,0000	0,00%	54,0000	54,4000	53,4000	11 799	637 657	16:09
GTC	3,4100	-2,01%	3,4500	3,4600	3,4000	1 998	6 858	15:01
HANDLOWY (BHW)	103,0000	0,59%	102,2000	103,6000	101,4000	34 099	3 500 484	16:23
HARPER (HRP)	5,5000	-3,51%	5,7000	5,7000	5,5000	5 291	29 334	14:18
HELIO (HEL)	30,0000	3,45%	29,0000	30,0000	28,8000	4 199	124 450	15:49
HERKULES (HRS)	1,3250	2,71%	1,3000	1,3250	1,3000	23 960	31 421	11:53
HUUUGE-S144 (HUGE)	25,8000	3,20%	24,6000	25,8500	24,2000	42 621	1 078 538	16:24
HYDROTOR (HDR)	14,6500	-3,30%	15,1500	15,1500	14,5000	285	4 161	16:09
IALBGR (IAG)	(0,3070)	-	-	-	-	-	-	15:30
IBSM (IBS)	59,2000	0,34%	59,2000	59,2000	59,2000	1	59	09:00
IDMPL (IDM)	0,5000	0,00%	0,5000	0,5400	0,5000	530	277	15:47
IFCAPITAL (IFC)	#0,0310	-99,42%	-	-	-	-	-	09:00
IFIRMA (IFI)	29,1500	0,52%	29,4000	29,4500	27,3500	2 857	81 016	16:24
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,7000	-6,31%	31,7000	31,7000	29,6000	2 746	82 723	16:20
IMMOBILE (GKI)	3,1500	-0,32%	3,2000	3,2000	3,0500	4 040	12 746	15:29
IMPERIO (IMP)	1,4400	2,86%	1,4200	1,4400	1,4200	45	65	11:44
IMS	3,0000	0,00%	3,0000	3,0000	2,9600	15 332	45 946	16:15
INC	1,5500	-1,90%	1,5800	1,5800	1,5050	21 867	33 434	15:39
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	15:30
INGBSK (ING)	345,0000	-1,85%	351,0000	351,0000	344,0000	259 078	90 405 364	16:25
INPRO (INP)	8,1500	0,00%	8,1500	8,1500	8,1500	2	16	09:04
INSTALKRK (INK)	36,9000	-1,34%	37,4000	37,4000	36,9000	624	23 287	15:04
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1200	-0,93%	2,1400	2,1400	2,1200	1 507	3 205	14:24
INTERCARS (CAR)	555,0000	0,18%	561,0000	562,0000	554,0000	900	502 028	16:00
INTERSPPL (IPO)	0,4980	-0,20%	0,4990	0,4990	0,4640	2 923	1 434	16:16
INTROL (INL)	6,9600	-0,29%	6,9800	6,9800	6,8400	1 009	7 014	16:18
IPOPEMA (IPE)	3,1800	1,60%	3,1300	3,1900	3,1200	9 128	28 870	15:54
IZOBLOK (IZB)	24,8000	-4,62%	26,0000	26,0000	24,8000	546	13 601	15:30
IZOLACJA (IZO)	3,8900	1,30%	3,8400	3,9200	3,7700	1 492	5 748	15:08
IZOSTAL (IZS)	3,4000	-0,29%	3,4100	3,4200	3,3400	8 807	29 800	16:21
JRH	5,7600	0,00%	5,7600	5,8000	5,7200	868	4 977	15:57
JSW	23,7300	-0,21%	23,6500	23,9100	23,5100	166 371	3 938 427	16:23
JWWINVEST (JWW)	3,1600	0,00%	3,1800	3,1800	3,1600	30	95	13:59
KCI	0,9440	-1,67%	0,9580	0,9580	0,9400	15 629	14 830	16:13
KDMSHIPING (KDM)	#0,7000	-50,00%	-	-	-	-	-	15:30
KERNEL (KER)	20,8500	-4,36%	21,5000	21,5500	20,2000	20 346	429 346	16:25
KETY (KTY)	961,0000	0,05%	962,0000	964,0000	954,5000	10 428	10 022 158	16:21
KGHM (KGH)	210,9000	2,68%	206,0000	212,3000	204,7000	663 269	138 384 772	16:25
KGL	12,0000	5,26%	11,8000	12,0000	11,5000	580	6 840	15:31
KINOPOL (KPL)	18,9500	-2,07%	19,1500	19,2500	18,7500	4 804	91 000	15:45
KOGENERA (KGN)	63,8000	-0,31%	64,0000	64,0000	63,0000	7 281	461 745	16:19
KOMPAP (KMP)	23,8000	0,00%	23,8000	24,0000	23,8000	350	8 340	14:44
KOMPUTRON (KOM)	7,0000	-0,28%	7,0000	7,0000	6,7000	1 905	13 285	16:25
KPPD (KPD)	(23,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,6680	-1,76%	0,6560	0,6680	0,6480	630	417	15:52
KRKA (KRK)	870,0000	0,46%	878,0000	878,0000	862,0000	27	23 422	15:49
KRUK (KRU)	473,4000	0,59%	472,5000	478,3000	466,5000	15 342	7 280 154	16:25
KRVITAMIN (KVT)	9,9000	0,00%	9,9000	9,9000	9,9000	30	297	09:00
KSGAGRO (KSG)	4,1100	-0,72%	4,1200	4,1200	3,8000	14 065	56 234	15:44
LARQ (LRQ)	1,9450	-2,51%	1,9900	1,9900	1,9450	1 062	2 066	13:01
LENA (LEN)	2,6900	1,13%	2,6900	2,7000	2,6500	4 040	10 801	15:52
LENTEX (LTX)	7,1200	-2,47%	7,2200	7,2200	7,1200	2 630	18 750	16:07
LESS (LES)	0,2360	-1,67%	0,2390	0,2450	0,2360	12 351	2 917	14:24
LIBET (LBT)	1,4700	-2,97%	1,5150	1,5150	1,4700	7 050	10 366	11:15
LOKUM (LKD)	22,6000	0,00%	22,6000	22,6000	22,0000	48	1 063	15:46
LPP	17 025,0000	-1,05%	17 250,0000	17 310,0000	16 220,0000	5 286	88 557 035	16:23
LSISOFT (LSI)	27,6000	0,00%	27,6000	27,6000	27,6000	1 375	37 950	09:16
LUBAWA (LBW)	9,3750	2,01%	9,3500	9,3800	9,2100	180 226	1 675 239	16:24
Reklama
MABION (MAB)	7,4000	-1,20%	7,4900	7,5700	7,3500	32 892	244 714	16:24	Reklama
MAKARONPL (MAK)	22,3500	0,68%	21,9500	22,4000	21,6000	1 994	44 159	16:16
MANGATA (MGT)	66,2000	5,08%	62,8000	69,2000	62,8000	679	45 694	16:09
MANYDEV (MAN)	#0,6100	-0,97%	-	-	-	-	-	15:30
MARVIPOL (MVP)	8,4000	1,20%	8,3600	8,5400	8,3600	62 588	531 329	16:21
MAXCOM (MXC)	5,1200	0,00%	5,1200	5,1200	5,1200	12	61	09:00
MBANK (MBK)	1 023,0000	-1,06%	1 024,5000	1 037,5000	1 016,0000	11 332	11 637 438	16:25
MBWS (MBW)	12,5000	0,00%	12,5000	12,5000	12,5000	2	25	09:04
MCI	28,6000	-0,35%	28,7000	29,2000	28,6000	6 120	176 185	16:23
MDIENERGIA (MDI)	0,9300	-6,06%	0,9900	0,9900	0,9020	1 520	1 466	16:14
MEDICALG (MDG)	32,4000	1,57%	32,0000	33,0000	31,6000	38 598	1 234 306	16:19
MEDINICE (ICE)	11,1400	2,20%	10,9000	11,1400	10,8800	4 890	53 385	16:21
MEGARON (MEG)	(6,2500)	-	-	-	-	-	-	15:30
MENNICA (MNC)	34,7000	-0,86%	35,1000	35,9000	34,6000	3 549	125 903	16:22
MERCATOR (MRC)	39,0000	0,26%	38,9500	39,0000	38,4000	7 828	303 456	16:25
MERCOR (MCR)	21,4000	-1,38%	21,7000	21,7000	21,3000	2 237	47 975	16:20
MEXPOLSKA (MEX)	3,6000	0,56%	3,5800	3,6000	3,4600	19 589	70 127	16:25
MFO	33,6000	-1,47%	34,1000	34,2000	33,6000	546	18 623	16:04
MILKILAND (MLK)	1,9400	-3,00%	1,9800	1,9800	1,8900	121 063	233 365	16:16
MILLENNIUM (MIL)	15,5100	-1,59%	15,6000	15,7000	15,4800	236 173	3 679 784	16:25
MIRACULUM (MIR)	0,7420	0,00%	0,7200	0,7440	0,7180	6 221	4 569	15:56
MIRBUD (MRB)	15,2200	1,20%	15,0300	15,2600	15,0000	273 621	4 141 998	16:25
MLPGROUP (MLG)	79,4000	1,02%	79,6000	79,6000	78,4000	440	34 771	16:05
MLSYSTEM (MLS)	15,2000	0,40%	15,3600	15,3600	14,9600	10 044	151 075	16:17
MOBRUK (MBR)	312,0000	1,79%	306,5000	314,0000	302,5000	9 083	2 799 896	16:25
MOJ	(1,4000)	-	-	-	-	-	-	09:00
MOL	32,3000	-0,92%	34,3400	34,3400	32,3000	394	12 864	16:07
MOLECURE (MOC)	7,0000	8,86%	6,4000	7,0500	6,3600	64 408	438 186	16:25
MONNARI (MON)	5,0600	0,00%	5,0800	5,0800	5,0400	2 377	12 039	15:22
MOSTALPLC (MSP)	15,2000	2,36%	15,2000	15,2000	15,1500	8	122	09:27
MOSTALWAR (MSW)	6,8600	0,59%	6,8800	6,8800	6,7800	966	6 581	14:39
MOSTALZAB (MSZ)	6,6000	-0,15%	6,6100	6,6400	6,4700	14 068	92 086	16:01
MOVIEGAME (MOV)	10,1600	0,00%	10,1000	10,1800	10,0000	1 168	11 758	15:15
MURAPOL (MUR)	40,2000	4,01%	39,6000	40,7500	39,5500	308 058	12 361 358	16:25
MUZA (MZA)	(9,9000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,1800	-1,24%	3,2200	3,2200	3,0000	14 925	45 027	16:13
NANOGROUP (NNG)	2,8850	0,52%	2,8700	3,0700	2,8700	102 189	301 000	16:23
NEUCA (NEU)	828,0000	-0,24%	830,0000	830,0000	820,0000	2 852	2 362 207	16:25
NEWAG (NWG)	100,4000	0,50%	100,6000	101,0000	100,0000	5 348	537 057	16:17
NEXITY (NXG)	2,2200	0,91%	2,2000	2,2200	2,2000	2 954	6 499	12:32
NOCTILUCA (NCL)	93,2000	3,79%	90,0000	93,4000	90,0000	2 727	253 348	16:24
NOVATURAS (NTU)	(6,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,1420	-0,70%	1,1420	1,1500	1,1400	20 768	23 737	16:25
NOVITA (NVT)	106,0000	0,47%	105,5000	107,5000	105,5000	289	30 840	16:12
NTCAPITAL (NTC)	0,5360	3,08%	0,5200	0,5380	0,5200	32 980	17 455	15:39
NTTSYSTEM (NTT)	9,2800	2,20%	9,1600	9,3000	9,1000	3 309	30 343	16:22
ODLEWNIE (ODL)	9,4000	-0,84%	9,4800	9,4800	9,2000	1 547	14 458	16:23
ONDE (OND)	8,4000	-0,36%	8,4600	8,4600	8,3300	11 781	98 631	16:23
ONESANO (ONO)	0,8860	1,84%	0,8700	0,8860	0,8660	504	439	15:21
OPONEO.PL (OPN)	91,0000	0,00%	92,8000	92,8000	90,0000	4 149	376 327	16:24
OPTEAM (OPM)	3,2000	0,00%	3,2400	3,3800	3,2000	10 872	35 343	16:14
ORANGEPL (OPL)	9,6180	0,61%	9,6500	9,6800	9,5460	391 347	3 769 195	16:25
ORCOGROUP (OPG)	(4,3000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	36,0000	-5,26%	36,0000	36,0000	36,0000	559	20 124	15:30
OTLOG (OTS)	12,5200	-4,28%	12,9400	12,9400	12,5200	2 590	33 110	16:25
OTMUCHOW (OTM)	4,7000	3,98%	4,4500	4,7000	4,4500	350	1 584	16:14
PANOVA (NVA)	15,8500	0,00%	15,9000	15,9000	15,8500	916	14 519	16:23
PASSUS (PAS)	88,0000	-2,00%	89,8000	90,2000	86,6000	1 414	124 131	16:19
PATENTUS (PAT)	3,2500	0,00%	3,2500	3,3800	3,1500	20 354	65 608	16:25
PBG	#0,0120	-33,33%	-	-	-	-	-	14:46
PBSFINANSE (PBF)	#0,5800	-10,08%	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,4000	-1,64%	2,4500	2,4500	2,3800	29 561	71 069	16:19
PCCROKITA (PCR)	66,7000	0,30%	66,5000	66,8000	66,4000	8 338	555 009	16:06
PCFGROUP (PCF)	3,2900	-0,30%	3,3150	3,3150	3,2500	31 239	102 408	16:23
PEKABEX (PBX)	13,0000	0,00%	12,9500	13,0000	12,7000	3 922	50 589	16:24
PEKAO (PEO)	200,0000	-0,45%	200,0000	202,0000	198,0500	237 026	47 445 509	16:25
PEPCO (PCO)	26,8400	-2,36%	27,2400	27,5900	26,7600	327 340	8 895 883	16:25
PEPEES (PPS)	0,9200	0,00%	0,9200	0,9200	0,9200	10 034	9 231	11:46
PGE	9,8060	-0,55%	9,9400	9,9400	9,7200	1 389 815	13 659 873	16:25
PGFGROUP (PGV)	0,5700	16,33%	0,4900	0,5860	0,4800	249 690	136 434	16:24
Reklama
PHARMENA (PHR)	3,2600	-0,61%	3,2600	3,2600	3,1400	122	396	14:32	Reklama
PHN	9,9400	-0,60%	10,0500	10,0500	9,9400	6 819	68 093	16:24
PHOTON (PEN)	1,9000	-1,04%	1,9100	1,9200	1,8900	31 273	59 512	16:25
PKNORLEN (PKN)	93,7300	0,45%	93,1500	94,1000	91,8000	1 188 584	110 604 769	16:25
PKOBP (PKO)	77,4600	-0,54%	77,5000	77,8600	76,6000	1 117 700	86 663 534	16:25
PKPCARGO (PKP)	15,9600	1,08%	15,8100	15,9900	15,7100	29 583	470 435	16:25
PLAYWAY (PLW)	270,5000	0,56%	271,0000	273,5000	266,5000	675	182 153	16:13
PLAZACNTR (PLZ)	2,4500	0,62%	2,4450	2,4800	2,3450	689	1 668	15:55
PMPG (PGM)	1,8250	0,00%	1,8250	1,8250	1,8250	7	13	09:00
POLENERGIA (PEP)	58,6000	1,03%	57,6000	59,0000	57,4000	2 331	135 984	16:22
POLICE (PCE)	8,1600	-0,49%	8,2200	8,2200	8,1600	197	1 615	16:09
POLIMEXMS (PXM)	6,0800	0,66%	6,2000	6,2400	6,0600	425 139	2 615 903	16:25
POLTREG (PTG)	27,0000	3,45%	26,5000	27,3000	26,0000	1 650	44 422	15:17
POLWAX (PWX)	1,3000	-0,38%	1,3050	1,3100	1,2900	9 883	12 778	15:53
PRAGMAINK (PRI)	3,1600	0,00%	3,1600	3,1600	3,1600	10	32	14:52
PRIMAMODA (PMA)	#0,7800	-7,14%	-	-	-	-	-	15:30
PROCHEM (PRM)	23,1000	3,13%	23,1000	23,1000	22,4000	6	138	12:25
PROJPRZEM (PJP)	14,8000	-0,34%	14,8000	14,8000	14,8000	108	1 598	12:26
PROTEKTOR (PRT)	1,2450	3,75%	1,2150	1,2500	1,1950	29 883	36 320	16:20
PTWP (PTW)	129,0000	-0,77%	130,0000	130,0000	126,0000	519	65 859	16:11
PULAWY (ZAP)	50,0000	5,26%	47,0000	50,8000	46,7000	4 485	219 871	16:24
PURE (PUR)	4,1680	-0,86%	4,2040	4,3460	4,1100	32 026	133 577	16:21
PZU	62,8800	-0,47%	63,1000	63,1000	62,4400	346 667	21 788 271	16:25
QNATECHNO (QNA)	25,5000	-4,49%	27,1000	27,1000	25,4000	1 465	38 415	16:01
QUANTUM (QNT)	26,8000	3,88%	26,8000	26,8000	26,8000	2 127	57 004	15:30
QUERCUS (QRS)	13,0000	1,96%	12,9000	13,0000	12,6500	13 550	174 356	16:24
RAEN (RAE)	0,5950	2,41%	0,5800	0,5950	0,5660	37 031	21 579	16:08
RAFAMET (RAF)	51,0000	0,99%	50,0000	51,0000	50,0000	157	7 992	13:48
RAINBOW (RBW)	132,3000	1,77%	130,0000	133,0000	129,7000	34 942	4 605 613	16:25
RANKPROGR (RNK)	4,6150	0,87%	4,5950	4,6450	4,5200	7 109	32 549	16:11
RAWLPLUG (RWL)	13,1000	-0,76%	13,3500	13,4000	13,0500	2 838	37 457	15:32
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0680	13,33%	-	-	-	-	-	09:08
REINO (RNC)	0,8200	0,00%	0,8200	0,8200	0,8200	2	2	09:05
RELPOL (RLP)	5,0600	0,00%	5,0800	5,1200	5,0600	2 673	13 628	16:01
REMAK (RMK)	11,8000	0,00%	11,8000	11,8000	11,8000	407	4 803	14:13
RENDER (RND)	(76,0000)	-	-	-	-	-	-	09:00
ROPCZYCE (RPC)	23,5000	-1,67%	23,9000	23,9000	23,5000	674	15 852	15:42
RYVU (RVU)	28,1000	-1,40%	28,5000	28,9000	27,5000	32 166	907 372	16:23
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	19,9000	0,00%	19,9000	20,0000	19,8000	3 284	65 296	16:17
SANPL (SPL)	512,8000	-1,00%	515,0000	517,4000	508,4000	38 961	20 069 705	16:25
SANTANDER (SAN)	39,1200	0,67%	39,0000	39,4050	39,0000	1 050	40 984	16:24
SANWIL (SNW)	1,3200	-2,58%	1,3100	1,3450	1,3050	24 396	32 177	15:50
SCPFL (SCP)	147,0000	0,27%	147,0000	149,0000	145,0000	3 882	569 610	16:06
SECOGROUP (SWG)	28,2000	-2,76%	29,0000	29,0000	28,2000	21	593	16:15
SEKO (SEK)	8,3800	0,48%	8,3200	8,3800	8,3200	1 717	14 348	16:20
SELENAFM (SEL)	40,0000	6,95%	39,9000	42,3000	39,0000	23 028	923 832	16:00
SELVITA (SLV)	47,9000	3,46%	46,7000	48,0000	46,6000	48 628	2 320 208	16:24
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	15:30
SFINKS (SFS)	0,4030	0,25%	0,3930	0,4080	0,3820	25 635	10 123	13:58
SHOPER (SHO)	50,2000	-0,40%	50,4000	50,4000	49,4000	3 877	193 721	16:11
SILVAIR-REGS (SVRS)	10,0000	-7,41%	9,7500	10,3000	9,7500	6 364	62 845	16:24
SILVANO (SFG)	5,1600	6,39%	4,8500	5,1600	4,8500	486	2 373	09:32
SIMFABRIC (SIM)	1,7600	-1,46%	1,7600	1,7800	1,7560	6 654	11 741	14:01
SKARBIEC (SKH)	31,0000	2,31%	30,5000	31,0000	30,1000	2 903	89 371	16:22
SKYLINE (SKL)	(1,4100)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,2000	0,74%	81,8000	82,2000	81,8000	30	2 460	15:44
SOHODEV (SHD)	0,4080	0,49%	0,4060	0,4080	0,4060	7 023	2 865	15:34
SONEL (SON)	16,0000	-5,33%	16,1000	16,3500	14,9000	12 656	198 741	16:25
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	530,0000	-1,12%	540,0000	540,0000	528,0000	231	123 074	16:24
STALEXP (STX)	3,0650	0,33%	3,0650	3,0800	3,0350	25 270	77 465	16:19
STALPROD (STP)	236,0000	-0,42%	237,0000	238,0000	236,0000	410	97 081	16:06
STALPROFI (STF)	8,0400	0,50%	8,0400	8,0400	8,0200	1 561	12 546	16:08
STAPORKOW (ZUK)	4,1800	0,48%	4,1200	4,1800	4,0600	326	1 329	11:26
STARHEDGE (SHG)	#0,2960	2,78%	-	-	-	-	-	15:30
SUNEX (SNX)	4,2000	-2,33%	4,2900	4,3000	4,2000	24 587	104 452	16:17
SYGNITY (SGN)	93,4000	3,09%	91,0000	93,6000	90,6000	1 544	142 681	16:24
Reklama
SYNEKTIK (SNT)	279,0000	1,31%	276,0000	280,8000	275,4000	7 380	2 057 329	16:25	Reklama
TALEX (TLX)	19,2000	0,00%	19,2000	19,2000	19,2000	307	5 894	15:06
TARCZYNSKI (TAR)	120,5000	-2,82%	124,5000	124,5000	120,5000	213	26 043	16:00
TATRY (TMR)	88,0000	0,00%	88,0000	88,0000	88,0000	3	264	10:01
TAURONPE (TPE)	9,4600	1,39%	9,3380	9,6200	9,3080	1 696 302	16 089 299	16:25
TBULL (TBL)	3,9600	7,03%	3,9800	3,9800	3,9600	647	2 575	16:17
TENDERHUT (THG)	6,4800	0,93%	6,4200	6,4800	6,4200	2 930	18 915	14:48
TERMOREX (TRR)	0,6850	0,74%	0,6800	0,6850	0,6800	220	150	11:57
TESGAS (TSG)	2,5500	-1,16%	2,5800	2,5800	2,5500	502	1 280	14:46
TEXT (TXT)	41,8400	-2,01%	42,7000	42,8200	40,8200	241 631	10 008 798	16:25
TORPOL (TOR)	58,7000	0,17%	58,7000	58,8000	57,5000	4 939	288 229	16:24
TOWERINV (TOW)	#0,0360	-98,47%	-	-	-	-	-	15:30
TOYA (TOA)	9,3800	0,00%	9,3100	9,4600	9,3000	15 028	140 759	16:17
TRAKCJA (TRK)	3,1400	0,32%	3,0900	3,2000	3,0900	66 084	206 318	16:23
TRANSPOL (TRN)	3,8700	-2,52%	3,9500	3,9700	3,8200	4 473	17 432	15:31
TRITON (TRI)	3,6200	21,48%	3,3000	3,6200	3,3000	2 740	9 048	15:30
TSGAMES (TEN)	90,7000	0,33%	90,4000	91,1000	90,0000	4 591	415 161	16:24
ULMA (ULM)	58,0000	0,00%	57,5000	58,0000	57,5000	354	20 407	15:02
ULTGAMES (ULG)	12,6500	-0,78%	12,7000	12,7500	12,4500	1 078	13 480	13:55
UNFOLD (UNF)	1,5900	8,16%	1,4600	1,6000	1,4600	6 809	10 304	15:40
UNIBEP (UNI)	13,4500	2,67%	13,1500	13,4500	13,0500	9 046	120 357	16:21
UNICREDIT (UCG)	269,8000	-0,15%	272,6000	272,6000	269,8000	80	21 592	14:04
UNIMA (U2K)	6,7000	-8,72%	6,9800	6,9800	6,3000	49 586	327 357	16:25
UNIMOT (UNT)	124,8000	-0,48%	125,4000	125,8000	124,8000	685	85 754	16:19
URTESTE (URT)	37,2000	-0,80%	37,2000	37,3000	35,4000	3 711	136 325	16:03
VERCOM (VRC)	127,4000	5,29%	120,2000	127,6000	119,6000	6 538	812 662	16:23
VIGOPHOTN (VGO)	467,0000	-0,64%	462,0000	475,0000	460,0000	680	317 700	15:22
VINDEXUS (VIN)	11,8500	0,42%	11,8000	11,8500	11,6500	6 337	74 642	14:20
VISTAL (VTL)	#0,0985	-83,58%	-	-	-	-	-	15:30
VIVID (VVD)	0,8380	-0,71%	0,8240	0,8440	0,8100	46 006	37 635	15:46
VOTUM (VOT)	46,7500	-0,53%	46,9000	47,1000	46,5000	11 009	516 522	16:17
VOXEL (VOX)	141,6000	0,28%	142,0000	144,4000	140,6000	3 217	457 662	16:21
VRG	4,8400	1,04%	4,7900	4,8800	4,7100	24 754	119 328	16:25
WARIMPEX (WXF)	2,4400	2,95%	2,3600	2,4400	2,3500	23 066	54 609	13:43
WASKO (WAS)	1,7150	-0,29%	1,6900	1,7150	1,6900	866	1 477	11:41
WAWEL (WWL)	704,0000	0,28%	702,0000	704,0000	700,0000	52	36 406	13:18
WIELTON (WLT)	6,0300	-1,95%	6,1500	6,1500	6,0000	25 530	154 790	16:19
WIKANA (WIK)	7,5500	-0,66%	7,3500	7,5500	7,3500	281	2 066	14:26
WIRTUALNA (WPL)	58,6000	1,91%	57,5000	59,7000	57,0000	58 199	3 382 774	16:23
WITTCHEN (WTN)	16,4000	2,50%	16,2000	16,6600	15,8000	29 934	481 738	16:23
XPLUS (XPL)	2,3600	1,72%	2,3200	2,3600	2,2600	981	2 236	11:53
XTPL (XTP)	73,8000	-0,27%	73,9000	74,7000	73,0000	521	38 345	16:01
XTRADEBDM (XTB)	70,4200	0,20%	70,2800	70,7600	69,5600	98 167	6 892 074	16:25
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	23,2700	2,06%	22,6200	23,2800	22,5200	1 587 877	36 478 916	16:25
ZAMET (ZMT)	0,7500	-0,79%	0,7560	0,7560	0,7420	25 384	19 088	15:32
ZEPAK (ZEP)	20,8000	0,00%	20,7000	21,1500	20,3000	14 873	307 443	15:09
ZREMB (ZRE)	8,8900	-0,56%	8,9400	9,1000	8,8000	23 267	207 683	16:17
ZUE	10,3500	-0,96%	10,4500	10,5500	10,3500	2 287	23 885	16:19

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.