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	108 085,10	1,22%	106 965,65	108 169,79	106 609,94	106 778,89	1 403 006 556	16:31
WIG20	2 945,75	1,35%	2 905,65	2 957,81	2 903,89	2 906,60	1 242 403 177	16:46
WIG30	3 798,30	1,28%	3 759,99	3 812,81	3 746,48	3 750,33	1 334 067 888	16:46
mWIG40	8 028,89	0,35%	8 000,93	8 044,82	7 964,10	8 000,92	161 215 510	16:31
sWIG80	29 287,52	-0,38%	29 378,64	29 447,01	29 284,14	29 398,12	49 867 587	16:31
WIG-BANKI	17 818,03	1,99%	17 468,19	17 840,18	17 365,68	17 471,06	419 714 238	16:31
WIG-BUDOW	8 367,16	-1,62%	8 497,44	8 625,78	8 330,49	8 505,32	105 072 208	16:31
WIG-CHEMIA	8 051,78	-0,24%	8 108,33	8 129,01	8 031,47	8 070,93	4 891 412	16:31
WIG-ENERG	4 435,41	0,08%	4 428,43	4 466,35	4 401,25	4 431,95	40 267 994	16:31
WIG-INFO	9 925,60	0,82%	9 820,52	9 957,99	9 764,40	9 844,83	21 103 421	16:31
WIG-MEDIA	7 120,13	1,02%	7 070,91	7 197,13	7 070,91	7 048,41	1 539 510	16:31
WIG-NRCHOM	5 525,53	-1,81%	5 643,80	5 643,80	5 510,04	5 627,10	3 022 720	16:31
WIG-PALIWA	9 330,13	1,74%	9 171,65	9 411,54	9 171,65	9 170,58	162 531 788	16:31
WIG-Poland	112 703,44	1,03%	112 440,08	112 703,44	112 440,08	111 557,25	1 375 543 144	15:15
WIG-SPOZYW	2 897,63	-1,38%	2 935,82	2 948,30	2 878,30	2 938,09	1 008 409	16:31
WIG20lev	602,89	3,26%	583,38	604,34	582,68	583,85	1 184 422 129	16:31
WIG20short	2 860,25	-1,61%	2 908,81	2 910,57	2 856,64	2 907,05	1 184 422 129	16:31
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	355 661 081	11:15
mWIG40dvp	213,92	1,28%	213,92	213,92	213,92	211,22	161 243 848	11:00
mWIG40TR	12 462,76	0,38%	12 417,99	12 487,49	12 362,20	12 415,15	161 215 510	16:31
mWIG40TRlv	19 705,81	0,75%	19 564,75	19 783,72	19 388,97	19 558,25	161 215 510	16:31
mWIG40TRsh	2 322,14	-0,36%	2 330,55	2 341,02	2 317,50	2 330,49	161 215 510	16:31
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	49 963 964	11:00
sWIG80TR	45 374,11	-0,38%	45 515,27	45 621,20	45 368,87	45 545,46	49 867 587	16:31
WIG140	2 096,59	1,25%	2 074,65	2 098,25	2 067,57	2 070,78	1 392 071 237	16:31
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 185 090 189	11:00
WIG20TR	6 347,30	1,64%	6 242,98	6 355,06	6 239,20	6 245,03	1 184 422 129	16:31
WIG20TRlev	5 544,28	3,26%	5 364,91	5 557,63	5 358,41	5 369,11	1 184 422 129	16:31
WIG20TRsht	2 676,16	-1,61%	2 721,60	2 723,24	2 672,78	2 720,02	1 184 422 129	16:31
WIG30TR	8 036,02	1,56%	7 932,76	8 044,20	7 904,26	7 912,39	1 271 080 423	16:31
WIG-CEE	2 458,13	-0,53%	2 468,13	2 468,13	2 458,13	2 471,11	1 039 315	15:15
WIGdiv	2 372,77	0,03%	2 374,83	2 388,81	2 364,54	2 372,01	312 990 921	16:31
WIGdivplus	2 202,20	0,96%	2 185,35	2 205,98	2 176,15	2 181,34	675 272 426	16:31
WIG.GAMES	17 596,60	0,62%	17 540,39	17 614,22	17 516,68	17 487,45	32 682 907	16:31
WIG-GORNIC	4 426,92	0,53%	4 404,33	4 452,26	4 390,82	4 403,50	75 487 932	16:31
WIG-GRY	21 689,01	0,83%	21 730,77	21 887,28	21 619,28	21 510,80	41 016 364	16:31
WIGind	17 108,66	-0,30%	17 198,23	17 210,37	17 086,34	17 160,38	19 084 715	16:31
WIG-LEKI	3 438,80	0,72%	3 417,39	3 473,97	3 409,81	3 414,22	2 120 302	16:31
WIGmed	19 510,70	0,27%	19 451,34	19 583,04	19 399,73	19 457,24	25 386 492	16:31
WIG-MOTO	8 431,17	-0,83%	8 483,30	8 531,46	8 420,26	8 502,12	6 994 429	16:31
WIG.MS-BAS	17 537,39	0,30%	17 493,28	17 637,86	17 380,99	17 485,47	112 589 613	16:31
WIG.MS-ECM	8 943,91	2,00%	8 807,57	8 959,24	8 807,57	8 768,57	202 999 986	16:31
WIG.MS-FIN	21 135,93	2,09%	20 666,28	21 186,48	20 609,31	20 703,08	462 831 452	16:31
WIG-ODZIEZ	11 885,26	1,02%	11 755,28	11 907,00	11 715,52	11 765,34	104 486 610	16:31
WIGtechTR	18 352,72	0,45%	18 258,25	18 404,07	18 209,27	18 270,34	85 078 388	16:31
WIG-Ukrain	525,00	-0,62%	535,22	535,22	525,00	528,28	916 066	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)	26,1000	0,38%	25,7000	26,3500	25,6500	9 063	234 974	16:30
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	1 227	1 097	16:31
AILLERON (ALL)	20,0000	0,50%	19,9000	20,0000	19,9000	8 404	167 330	16:30
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	476 371	48 937 580	16:31
ALLEGRO (ALE)	36,8150	1,36%	36,5650	37,0650	35,8450	2 688 005	98 435 950	16:31
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	50 401	93 761	16:31
AMBRA (AMB)	21,2500	-2,07%	21,7000	21,7000	21,0500	12 127	258 199	16:31
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)	14,9600	-1,71%	15,2200	15,3400	14,8200	143 811	2 178 042	16:30
ANSWEAR (ANR)	28,1500	-1,40%	28,5500	28,7000	28,1500	7 887	223 797	16:31
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)	3,0000	12,78%	2,7200	3,1200	2,5800	27 227	78 868	16:29
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	2 641	98 472	16:29
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)	207,2000	2,27%	202,0000	207,2000	200,2000	44 814	9 178 877	16:31
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	9 532	454 607	16:31
ATAL (1AT)	56,7000	-2,91%	58,9000	59,3000	56,6000	4 554	262 037	16:31
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)	44,2000	4,00%	43,0000	44,4000	42,6000	8 179	355 525	16:30
AUTOPARTN (APR)	20,2500	-1,22%	20,6500	20,6500	20,2000	37 978	775 364	16:31
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	305 606	1 388 026	16:30
BLOOBER (BLO)	29,7000	-7,19%	32,0000	32,0000	29,7000	56 948	1 739 643	16:31
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	40 774	250 259	16:31
BOS	10,3600	0,39%	10,2400	10,3800	10,2400	1 939	19 959	16:24
BOWIM (BOW)	4,4500	0,23%	4,4600	4,4800	4,4100	7 202	31 983	16:31
BRAND24 (B24)	56,8000	-4,70%	59,6000	59,6000	54,2000	964	53 890	16:31
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	15:30
BUDIMEX (BDX)	569,4000	-2,40%	580,0000	598,0000	560,0000	168 793	96 831 683	16:31
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)	46,3000	3,12%	45,8000	47,2000	44,5000	19 731	914 126	16:31
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	197,9000	-1,15%	201,5000	202,1000	193,5000	267 890	52 857 916	16:30
Reklama
CCENERGY (CCE)	0,3180	-0,63%	0,3180	0,3180	0,3180	1 683	535	15:30	Reklama
CDPROJEKT (CDR)	252,6000	1,12%	250,7000	254,9000	250,7000	116 641	29 488 645	16:31
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	12 197	288 941	16:31
CLOUD (CLD)	47,5000	1,50%	47,4000	48,6000	47,2000	1 363	64 788	15:55
COALENERG (CLE)	2,4500	2,08%	2,4000	2,5400	2,3800	154 641	381 691	16:30
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)	270,0000	0,37%	268,0000	270,0000	265,0000	541	145 343	16:31
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	7 886	3 962 736	16:29
CREOTECH (CRI)	288,0000	0,70%	286,0000	289,5000	284,5000	1 827	522 878	16:26
CYBERFLKS (CBF)	165,6000	1,47%	162,2000	168,8000	162,2000	2 986	495 690	16:31
CYFRPLSAT (CPS)	15,3050	1,32%	15,1000	15,4600	14,9400	813 122	12 377 865	16:31
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	10 463	1 099 113	16:31
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	213 007	1 778 381	16:30
DGA	19,2000	1,05%	19,0000	19,6500	19,0000	613	11 734	16:22
DIAG (DIA)	180,2500	2,12%	176,5000	182,0000	176,0000	54 282	9 747 622	16:31
DIGITANET (DIG)	82,0000	0,37%	82,4000	83,0000	81,8000	1 615	133 147	16:30
DIGITREE (DTR)	12,5000	0,00%	12,5000	12,5000	12,5000	32	400	10:14
DINOPL (DNP)	508,8000	3,14%	495,0000	509,0000	494,0000	125 454	63 307 110	16:31
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	41 400	2 174 470	16:30
ELKOP (EKP)	2,3800	-3,64%	2,3800	2,3800	2,3800	70	167	16:30
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	95 431	802 424	16:31
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	34 688	1 228 496	16:31
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)	14,4400	-3,73%	15,1400	15,1600	14,3200	12 933	189 535	16:30	Reklama
GAMFACTOR (GIF)	6,7400	-1,46%	6,8800	6,9800	6,7000	5 798	39 443	16:29
GENOMTEC (GMT)	6,8900	-0,72%	6,9500	6,9500	6,7800	11 140	76 798	16:28
GETIN (GTN)	0,5310	0,00%	0,5320	0,5330	0,5260	643 707	340 462	16:30
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	53,8500	53,1500	45 542	2 439 047	16:30
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	243 909	4 630 965	16:29
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	22 031	2 416 544	16:29
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)	335,5000	1,36%	329,0000	336,0000	329,0000	11 434	3 804 990	16:30
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)	564,0000	-0,70%	568,0000	570,0000	562,0000	11 004	6 219 991	16:31
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	2 890	21 286	16:29
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	24,8700	-2,09%	25,3400	25,4400	24,7100	522 125	13 055 597	16:31
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)	890,5000	0,85%	882,0000	898,5000	873,0000	7 055	6 284 242	16:31
KGHM (KGH)	133,0000	0,80%	132,0000	133,8000	131,5500	458 801	60 992 350	16:31
KGL	13,5000	-4,26%	13,5000	13,9000	13,2000	1 179	15 912	16:29
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)	0,9320	-0,85%	0,9400	0,9400	0,9040	499	454	16:30
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	18 734	7 689 919	16:31
KRVITAMIN (KVT)	10,0000	0,00%	10,0000	10,0000	9,9000	3 935	39 026	16:11
KSGAGRO (KSG)	2,8800	-3,03%	2,9700	2,9800	2,8700	6 877	19 932	16:31
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	16 200,0000	2,05%	15 920,0000	16 250,0000	15 875,0000	2 976	48 085 630	16:31
Reklama
LSISOFT (LSI)	26,2000	0,77%	25,8000	26,2000	25,8000	1 838	47 896	16:10	Reklama
LUBAWA (LBW)	8,9500	-1,32%	9,0700	9,1500	8,9100	197 780	1 784 367	16:31
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)	7,6800	-1,54%	7,6400	7,8200	7,6200	6 891	53 462	16:30
MAXCOM (MXC)	6,3000	0,64%	6,3600	6,3600	6,1600	472	2 948	15:06
MBANK (MBK)	878,2000	1,62%	856,4000	882,8000	856,4000	8 652	7 586 561	16:30
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)	34,8500	4,34%	33,2000	35,0000	32,6000	62 353	2 124 200	16:31
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)	30,9000	0,00%	30,9000	30,9000	30,4000	171	5 228	16:31
MERCATOR (MRC)	47,3500	-0,53%	47,3500	48,0000	47,1000	3 685	175 371	16:31
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)	1,9150	-2,79%	1,9700	1,9700	1,9150	8 742	16 948	16:30
MILLENNIUM (MIL)	14,9400	0,67%	15,0000	15,1500	14,7000	941 247	14 019 954	16:30
MIRACULUM (MIR)	0,8420	-0,94%	0,8560	0,8560	0,8420	175	148	11:09
MIRBUD (MRB)	13,9500	-0,50%	14,0000	14,1700	13,9000	114 888	1 609 655	16:31
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	7 966	2 301 517	16:31
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)	39,8500	-2,33%	40,7000	40,7000	39,8500	5 261	211 374	16:30
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	23 143	1 614 319	16:31
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)	1,3000	-0,15%	1,3020	1,3200	1,2900	24 268	31 574	16:30
NOVITA (NVT)	99,0000	-1,00%	100,0000	100,0000	96,2000	113	10 943	16:28
NTCAPITAL (NTC)	0,6400	-0,31%	0,6320	0,6400	0,6200	31 125	19 645	16:29
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)	8,8020	0,11%	8,8480	8,8640	8,6400	583 036	5 132 348	16:31
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	979	14 176	16:31
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	11 913	716 429	16:31
PATENTUS (PAT)	3,5500	2,31%	3,4200	3,5500	3,4100	5 123	17 763	16:30
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)	203,2000	2,78%	198,0000	204,0000	196,3000	817 213	163 492 328	16:31
PEPCO (PCO)	22,5200	1,53%	22,1900	22,8600	22,1700	1 166 579	26 431 416	16:31
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	1 983 639	23 942 979	16:31
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	1 906 968	162 479 612	16:31
PKOBP (PKO)	81,8800	1,89%	79,8400	82,1600	79,8200	1 881 304	152 248 934	16:31
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)	8,3000	11,63%	8,1600	9,2000	7,6350	938 899	7 892 635	16:31
PZU	62,2200	1,60%	61,5000	62,3200	61,1400	1 433 447	88 715 915	16:31
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)	0,3400	1,95%	0,3300	0,3500	0,3300	102 251	35 049	16:30
RAFAMET (RAF)	68,5000	-2,14%	70,0000	70,0000	66,5000	674	45 749	16:10
RAINBOW (RBW)	130,2000	2,20%	127,4000	131,4000	122,6000	130 187	16 656 467	16:31
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)	31,1000	-0,48%	31,0000	31,5000	30,8000	18 330	567 901	16:29
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	53 040	28 038 573	16:31
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)	76,4000	-1,04%	77,2000	78,6000	76,2000	565	43 709	16:31
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)	3,1000	-0,80%	3,1250	3,1250	3,1000	40 245	125 075	16:30
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)	213,8000	2,49%	208,0000	214,2000	206,6000	20 280	4 272 522	16:31
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	1 241	147 111	16:29
TATRY (TMR)	94,5000	0,00%	94,5000	94,5000	94,5000	24	2 268	13:19
TAURONPE (TPE)	8,3920	-0,40%	8,4260	8,5540	8,3640	1 465 293	12 357 131	16:31
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	117 195	7 058 733	16:31
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	55 552	575 782	16:31
TRAKCJA (TRK)	2,3700	5,80%	2,2400	2,3900	2,2400	788 717	1 842 004	16:31
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)	80,2000	0,50%	80,0000	80,4000	79,6000	16 771	1 344 181	16:30
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	8 011	93 749	16:30
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)	172,4000	-2,05%	176,0000	176,0000	170,2000	7 064	1 219 993	16:30
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)	6,3400	-0,78%	6,3700	6,4100	6,2300	86 595	547 474	16:29
WIKANA (WIK)	7,2000	0,00%	7,2000	7,2000	6,9000	303	2 105	15:59
WIRTUALNA (WPL)	77,1000	1,72%	77,2000	78,1000	76,0000	12 971	1 008 056	16:29
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)	82,0000	-2,26%	83,9000	89,0000	81,0000	4 172	354 252	16:29
XTRADEBDM (XTB)	73,7000	1,38%	72,9800	73,7800	72,7800	131 657	9 655 998	16:31
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,0800	1,39%	20,7900	21,1300	20,7900	671 719	14 110 499	16:30
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.