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	100 338,66	0,40%	99 929,18	100 484,72	99 836,19	99 940,42	1 402 640 815	16:29
WIG20	2 731,71	0,31%	2 727,85	2 741,94	2 718,16	2 723,15	1 314 525 269	16:44
WIG30	3 543,42	0,26%	3 534,26	3 554,98	3 528,75	3 534,28	1 422 098 766	16:44
mWIG40	7 577,93	-0,21%	7 583,92	7 645,32	7 557,26	7 593,73	169 419 382	16:29
sWIG80	28 412,95	1,50%	28 004,42	28 451,60	27 966,05	27 993,51	42 046 164	16:29
WIG-BANKI	15 563,42	0,65%	15 439,75	15 590,71	15 405,07	15 462,73	345 429 693	16:29
WIG-BUDOW	8 074,28	-0,51%	8 209,64	8 209,64	8 043,36	8 116,05	37 794 096	16:29
WIG-CHEMIA	8 890,70	-0,86%	8 933,51	9 047,99	8 886,45	8 968,13	1 887 328	16:29
WIG-ENERG	4 062,82	-2,25%	4 140,60	4 140,60	3 964,76	4 156,17	71 091 085	16:29
WIG-INFO	9 034,28	1,52%	8 854,98	9 047,19	8 854,98	8 899,38	27 084 565	16:29
WIG-MEDIA	6 968,92	-0,50%	7 051,43	7 103,78	6 838,97	7 004,10	2 085 961	16:29
WIG-NRCHOM	5 150,66	-0,46%	5 169,46	5 214,91	5 088,84	5 174,33	11 213 524	16:29
WIG-PALIWA	9 061,29	1,44%	8 960,83	9 082,52	8 905,76	8 932,94	237 328 024	16:29
WIG-Poland	104 894,07	0,39%	104 630,74	104 894,07	104 630,74	104 481,52	1 304 927 558	15:15
WIG-SPOZYW	3 054,30	0,31%	3 051,16	3 055,17	2 999,20	3 044,86	984 335	16:29
WIG20lev	521,80	0,88%	518,87	523,94	515,18	517,23	1 178 924 364	16:29
WIG20short	3 066,40	-0,40%	3 075,14	3 086,10	3 060,04	3 078,68	1 178 924 364	16:29
GPWB-B1Y3Y	1 254,54	0,01%	1 254,54	1 254,54	1 254,54	1 254,47	-	10:15
GPWB-B1Y4Y	1 256,87	0,00%	1 256,87	1 256,87	1 256,87	1 256,83	-	10:15
GPWB-B1Y5Y	1 259,46	0,00%	1 259,46	1 259,46	1 259,46	1 259,41	-	10:15
GPWB-B3Y5Y	1 267,81	0,00%	1 267,81	1 267,81	1 267,81	1 267,78	-	10:15
GPWB-B5Y	1 253,51	-0,03%	1 253,51	1 253,51	1 253,51	1 253,86	-	10:15
GPWB-BWZ	1 264,39	0,02%	1 264,39	1 264,39	1 264,39	1 264,12	-	10:15
INNOVATOR	1 701,41	-0,22%	1 701,41	1 701,41	1 701,41	1 705,23	389 811 656	11:15
mWIG40dvp	130,42	0,00%	130,42	130,42	130,42	130,42	170 056 986	11:00
mWIG40TR	11 639,29	-0,21%	11 648,50	11 742,81	11 607,56	11 663,56	169 419 382	16:29
mWIG40TRlv	17 307,02	-0,44%	17 334,48	17 615,61	17 212,44	17 383,96	169 419 382	16:29
mWIG40TRsh	2 467,11	0,26%	2 465,17	2 473,81	2 445,27	2 460,69	169 419 382	16:29
sWIG80dvp	529,02	0,71%	529,02	529,02	529,02	525,28	42 138 854	11:00
sWIG80TR	43 757,57	1,51%	43 128,40	43 817,09	43 069,31	43 105,83	42 046 164	16:29
WIG140	1 945,26	0,41%	1 937,09	1 948,17	1 935,23	1 937,37	1 390 389 910	16:29
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	1 185 517 175	11:00
WIG20TR	5 854,99	0,49%	5 836,49	5 866,65	5 815,76	5 826,44	1 178 924 364	16:29
WIG20TRlev	4 755,87	0,89%	4 729,09	4 775,69	4 695,54	4 714,07	1 178 924 364	16:29
WIG20TRsht	2 884,96	-0,40%	2 893,19	2 903,49	2 878,87	2 896,65	1 178 924 364	16:29
WIG30TR	7 448,94	0,39%	7 420,30	7 464,06	7 408,71	7 420,32	1 281 517 635	16:29
WIG-CEE	2 385,03	0,60%	2 372,83	2 385,03	2 372,83	2 370,81	1 778 935	15:15
WIGdiv	2 239,69	0,80%	2 227,69	2 243,98	2 226,00	2 221,88	336 805 333	16:29
WIGdivplus	2 059,73	0,73%	2 049,03	2 061,87	2 046,29	2 044,76	639 969 501	16:29
WIG.GAMES	18 000,34	-0,24%	18 028,13	18 155,15	17 968,47	18 042,99	59 821 814	16:29
WIG-GORNIC	4 036,59	-0,56%	4 066,95	4 066,95	4 022,99	4 059,48	81 778 874	16:29
WIG-GRY	22 957,56	0,19%	22 911,90	23 085,10	22 786,23	22 913,03	64 313 995	16:29
WIGind	16 800,74	0,15%	16 798,10	16 975,32	16 798,03	16 774,87	22 663 711	16:29
WIG-LEKI	3 229,11	0,23%	3 233,30	3 258,62	3 212,88	3 221,69	1 021 675	16:29
WIGmed	18 004,78	-0,07%	18 038,68	18 132,85	17 994,45	18 018,07	13 035 506	16:29
WIG-MOTO	8 245,68	0,68%	8 297,63	8 354,34	8 215,98	8 189,74	2 852 246	16:29
WIG.MS-BAS	15 919,28	-1,77%	16 156,60	16 183,97	15 604,23	16 206,20	148 108 572	16:29
WIG.MS-ECM	8 474,75	-0,59%	8 541,69	8 541,69	8 468,38	8 525,09	243 687 437	16:29
WIG.MS-FIN	19 003,76	0,72%	18 894,07	19 042,55	18 813,50	18 868,02	364 012 606	16:29
WIG-ODZIEZ	10 640,22	1,47%	10 480,07	10 665,71	10 438,80	10 485,93	91 472 721	16:29
WIGtechTR	17 942,21	0,85%	17 745,01	17 954,51	17 745,01	17 790,22	120 893 672	16:29
WIG-Ukrain	563,56	-0,42%	568,85	568,85	563,56	565,92	918 696	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6000	0,00%	2,5700	2,6000	2,5700	418	1 086	16:12	Reklama
08OCTAVA (08N)	(0,8100)	-	-	-	-	-	-	15:30
11BIT (11B)	218,2000	-0,37%	216,0000	225,0000	214,0000	20 807	4 595 447	16:29
3RGAMES (3RG)	0,8000	-6,10%	0,8220	0,8660	0,7900	227 807	185 047	16:17
4MASS (4MS)	4,4900	-2,81%	4,5100	4,5850	4,4600	21 971	98 880	16:27
ABPL (ABE)	92,8000	-4,82%	97,5000	97,6000	92,2000	3 481	329 643	16:29
ACAUTOGAZ (ACG)	29,4000	2,08%	29,0000	29,4000	28,7000	2 140	62 567	14:15
ACTION (ACT)	22,7000	0,44%	22,6500	22,7500	22,5000	2 628	59 369	16:22
ADIUVO (ADV)	0,9600	5,49%	0,9220	1,1100	0,8820	401 279	405 967	16:22
AGORA (AGO)	9,7800	3,60%	9,6200	9,8000	9,3000	9 160	87 598	16:24
AGROTON (AGT)	4,7800	3,69%	4,6100	4,7800	4,5400	2 638	12 195	16:07
AIGAMES (ALG)	0,9200	-0,43%	0,9240	0,9260	0,9200	3 479	3 208	15:20
AILLERON (ALL)	18,7000	1,19%	18,4800	18,7400	18,3000	4 849	90 070	16:19
AIRWAY (AWM)	0,3595	2,13%	0,3505	0,3600	0,3415	675 006	237 275	16:26
ALIOR (ALR)	98,5000	-0,12%	98,6200	98,7000	97,7000	326 116	32 063 002	16:29
ALLEGRO (ALE)	32,5150	-1,80%	33,0900	33,1100	32,4700	2 057 541	67 388 377	16:29
ALTA (AAT)	2,0400	-3,77%	2,1200	2,1200	2,0200	20 639	41 944	16:29
ALTUSTFI (ALI)	2,1400	0,00%	2,1400	2,1400	2,1400	500	1 070	14:29
AMBRA (AMB)	21,1000	0,48%	21,1000	21,1500	21,0000	2 712	57 058	16:25
AMICA (AMC)	58,2000	0,52%	58,1000	58,7000	58,1000	985	57 329	16:17
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,9200	2,31%	15,5200	16,2600	15,5200	98 950	1 579 265	16:29
ANSWEAR (ANR)	26,6000	-0,19%	26,6500	26,8500	26,5000	11 627	310 342	16:26
APATOR (APT)	19,5000	1,56%	19,1000	19,5000	19,1000	6 289	121 505	16:29
APLISENS (APN)	18,8000	-0,27%	18,9000	18,9000	18,8000	5	94	10:14
APSENERGY (APE)	3,4000	0,00%	3,4200	3,4200	3,3000	7 704	25 887	16:01
ARCHICOM (ARH)	45,0000	1,35%	44,4000	45,2000	44,4000	2 743	123 275	14:03
ARCTIC (ATC)	10,5800	-4,68%	11,2000	11,4800	10,4000	395 096	4 282 304	16:29
ARTIFEX (ART)	15,4800	1,98%	15,1000	15,4800	15,1000	1 425	21 819	15:36
ASBIS (ASB)	21,5000	0,66%	21,5000	21,7200	21,4200	42 507	915 842	16:29
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:08
ASSECOBS (ABS)	82,4000	4,30%	78,2000	82,4000	77,8000	6 663	529 911	16:27
ASSECOPOL (ACP)	185,5000	0,54%	182,0000	187,5000	182,0000	91 448	16 957 901	16:29
ASSECOSEE (ASE)	74,2000	4,51%	71,0000	74,3000	70,0000	40 315	2 880 384	16:29
ASTARTA (AST)	58,9000	-0,17%	59,3000	60,0000	58,6000	10 744	639 254	16:29
ATAL (1AT)	64,6000	-2,12%	66,0000	66,4000	64,5000	10 793	704 780	16:24
ATENDE (ATD)	3,1800	-2,15%	3,2800	3,2800	3,1500	7 305	23 283	16:27
ATLANTAPL (ATP)	(17,5000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,2300	0,00%	2,1000	2,2300	2,1000	1 618	3 445	09:08
ATMGRUPA (ATG)	3,8000	0,00%	3,8000	3,8000	3,7400	6 055	22 885	16:14
ATREM (ATR)	36,7000	2,23%	36,2000	38,0000	36,1000	29 227	1 083 462	16:29
AUTOPARTN (APR)	19,3400	-1,93%	19,8400	19,9600	19,3200	40 535	795 109	16:29
BBIDEV (BBD)	5,4500	0,93%	5,2500	5,4500	5,2500	40	215	15:19
BENEFIT (BFT)	3 015,0000	0,17%	3 000,0000	3 100,0000	2 990,0000	4 460	13 487 660	16:29
BEST (BST)	25,0000	-1,57%	25,0000	25,0000	25,0000	11	275	16:23
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	23	109	09:03
BIGCHEESE (BCS)	13,0800	-5,08%	13,4600	13,7600	13,0400	5 100	67 379	15:54
BIOCELTIX (BCX)	104,6000	-2,24%	107,0000	107,0000	103,4000	4 429	462 845	16:29
BIOMAXIMA (BMX)	13,6500	-0,73%	13,5500	13,6500	13,5000	1 515	20 580	16:05
BIOMEDLUB (BML)	4,8950	-1,11%	4,9400	4,9500	4,8000	83 803	408 233	16:23
BIOPLANET (BIP)	19,2000	1,59%	18,9000	19,6000	18,7000	497	9 454	14:19
BIOTON (BIO)	4,1500	1,47%	4,0900	4,1500	4,0100	28 752	117 047	16:26
BLOOBER (BLO)	28,7500	-0,35%	28,8500	29,2500	28,7500	5 613	162 900	16:13
BNPPPL (BNP)	103,5000	3,50%	100,0000	107,0000	99,6000	9 669	992 226	16:28
BOGDANKA (LWB)	23,4500	0,64%	23,3000	23,5000	23,1000	7 461	173 208	16:29
BOOMBIT (BBT)	6,7600	0,00%	6,7000	6,9600	6,6600	1 633	11 066	15:40
BORYSZEW (BRS)	6,8200	1,49%	6,7200	6,9000	6,6000	142 016	966 566	16:29
BOS	10,2000	0,99%	10,1000	10,2200	10,1000	5 341	54 455	15:14
BOWIM (BOW)	4,7500	1,06%	4,7000	4,7500	4,6600	2 311	10 909	14:49
BRAND24 (B24)	52,8000	-0,38%	52,8000	52,8000	52,8000	10	528	12:22
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	540,2000	-1,78%	559,8000	559,8000	537,6000	57 625	31 287 123	16:29
BUMECH (BMC)	8,2300	0,98%	8,2100	8,3700	8,2100	4 144	34 435	16:28
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	19 056	4 383	15:30
CAPITEA (CAP)	0,4795	-0,42%	0,4715	0,4810	0,4705	67 704	32 070	16:18
CAPTORTX (CTX)	33,4000	-0,60%	33,6000	33,6000	32,7000	1 995	66 327	15:52
CASPAR (CSR)	5,6000	-3,45%	5,8000	5,8000	5,6000	1 504	8 423	12:53
CAVATINA (CAV)	16,2500	-0,31%	16,3000	16,3000	16,0500	1 167	18 960	15:11
CCC	185,7000	1,98%	182,0500	187,5000	180,7500	272 865	50 477 346	16:29
CCENERGY (CCE)	0,3280	-0,61%	0,3280	0,3280	0,3280	195	64	15:30
Reklama
CDPROJEKT (CDR)	271,0000	0,26%	270,2000	272,7000	268,2000	194 130	52 549 753	16:29	Reklama
CDRL (CDL)	10,2000	0,00%	10,5000	10,5000	9,7500	42	416	14:42
CELTIC (CPD)	6,3000	0,00%	6,3600	6,4400	6,2400	24 338	154 960	16:21
CEZ	207,0000	0,39%	208,2000	208,6000	205,2000	149	30 829	16:21
CFI	0,1700	0,59%	0,1700	0,1700	0,1700	300	51	15:30
CIGAMES (CIG)	2,1900	-2,67%	2,2400	2,2400	2,1500	102 746	224 725	16:14
CITYSERV (CTS)	6,9000	6,15%	6,9500	6,9500	6,9000	226	1 570	15:30
CLNPHARMA (CLN)	21,6500	-0,23%	21,9000	22,3500	21,6000	14 333	314 604	16:29
CLOUD (CLD)	47,9000	3,23%	47,4000	48,2000	45,9000	194	9 196	14:56
COALENERG (CLE)	1,7400	-1,69%	1,7700	1,7800	1,6550	112 948	192 182	16:15
COGNOR (COG)	7,3200	0,41%	7,2950	7,3400	7,1750	11 969	87 167	16:24
COLUMBUS (CLC)	7,0800	-0,84%	7,1500	7,3700	7,0100	74 648	536 667	16:28
COMP (CMP)	237,0000	1,72%	233,0000	239,0000	232,0000	554	129 105	15:52
COMPERIA (CPL)	4,6600	-2,51%	4,6600	4,6600	4,6600	500	2 330	16:18
COMPREMUM (CPR)	1,0300	-0,48%	1,0500	1,0500	1,0100	16 581	16 956	15:24
CORMAY (CRM)	0,5280	2,72%	0,5120	0,5280	0,5100	9 104	4 647	14:47
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	435,0000	3,33%	424,0000	439,0000	416,0000	712	307 510	16:24
CREOTECH (CRI)	287,0000	1,41%	283,0000	288,0000	281,0000	3 944	1 119 533	16:27
CYBERFLKS (CBF)	165,0000	0,00%	165,0000	168,4000	162,0000	4 234	700 640	16:29
CYFRPLSAT (CPS)	15,9550	0,19%	15,8700	16,0900	15,8700	265 063	4 233 724	16:29
CZTOREBKA (CZT)	(0,4240)	-	-	-	-	-	-	15:30
DADELO (DAD)	39,6000	3,13%	38,4000	40,4000	38,4000	13 760	544 274	16:28
DATAWALK (DAT)	122,8000	7,74%	114,3800	123,0000	113,0000	32 187	3 805 030	16:29
DBENERGY (DBE)	12,7000	-2,31%	12,5000	12,7000	12,3000	412	5 129	11:17
DEBICA (DBC)	83,0000	-0,36%	83,3000	83,6000	82,3000	1 451	120 113	16:04
DECORA (DCR)	75,4000	0,00%	75,8000	77,6000	75,2000	1 080	82 783	15:24
DEKPOL (DEK)	59,4000	-0,67%	60,4000	61,2000	59,4000	229	13 882	15:49
DELKO (DEL)	6,6200	-0,60%	6,6600	6,6600	6,5000	6 140	40 184	16:05
DEVELIA (DVL)	7,1200	0,85%	7,0200	7,3300	6,9700	315 360	2 262 373	16:29
DGA	16,8500	0,00%	16,8500	16,8500	16,8500	25	421	15:30
DIAG (DIA)	161,5500	2,05%	158,0000	162,0000	158,0000	35 046	5 628 244	16:27
DIGITANET (DIG)	79,5000	1,66%	78,1000	79,5000	77,0000	3 747	292 520	16:21
DIGITREE (DTR)	11,2000	-5,08%	11,3000	11,4000	11,2000	2 021	22 824	16:00
DINOPL (DNP)	509,0000	0,20%	511,0000	512,0000	505,2000	92 033	46 911 716	16:29
DMGROUP (DMG)	3,8000	1,06%	3,8000	3,8000	3,6700	5 968	22 301	15:06
DOMDEV (DOM)	234,5000	-3,50%	246,0000	247,5000	228,5000	25 854	6 047 373	16:29
DRAGOENT (DGE)	22,2000	-1,33%	22,2000	22,2000	22,2000	122	2 708	10:58
ECBSA (ECB)	31,0500	-0,32%	31,6500	31,6500	31,0500	1 322	41 133	16:29
ECHO (ECH)	4,8000	0,00%	4,8000	4,8200	4,6800	18 185	87 234	14:59
EDINVEST (EDI)	5,7200	-0,69%	5,7400	5,7400	5,5400	131	733	15:52
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	45,9500	0,44%	45,5000	47,1500	43,8000	32 753	1 478 988	16:27
ELKOP (EKP)	2,5400	-2,68%	2,6100	2,6100	2,5400	865	2 237	15:52
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7800	2,96%	2,7800	2,7800	2,7800	1	3	15:30
ENEA (ENA)	17,2100	-4,97%	17,9800	17,9800	17,0000	232 073	4 016 242	16:29
ENELMED (ENE)	19,5000	-0,51%	19,6000	19,6000	19,5000	12	234	15:40
ENERGA (ENG)	11,9800	-1,48%	12,1000	12,1000	11,9800	15 884	190 868	16:23
ENERGOINS (ENI)	2,1900	-0,45%	2,1900	2,1900	2,1600	1 279	2 779	16:20
ENTER (ENT)	57,0000	-0,18%	57,1000	57,1000	55,9000	5 836	329 911	16:29
EQUNICO (EQU)	0,7700	-2,28%	0,7880	0,7880	0,7400	24 532	18 282	15:57
ERBUD (ERB)	35,4000	2,16%	34,6500	35,7500	34,6500	1 530	54 177	15:49
ERG	48,6000	-0,82%	47,6000	48,6000	47,6000	152	7 237	13:10
ESOTIQ (EAH)	33,7000	-3,16%	35,2000	35,2000	33,6000	860	29 347	16:18
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,4000	-1,12%	4,5000	4,6000	4,2200	161 903	716 064	16:29
EUROCASH (EUR)	7,9350	-0,56%	8,0500	8,0500	7,8550	135 111	1 069 112	16:29
EUROHOLD (EHG)	2,3400	2,63%	2,3400	2,3400	2,2600	2 399	5 614	15:34
EUROTEL (ETL)	21,0000	-0,94%	21,2000	21,2000	20,8000	900	18 786	16:21
FABRITY (FAB)	28,6000	-1,38%	29,0000	29,0000	28,6000	1 826	52 567	16:27
FASING (FSG)	12,0000	-0,83%	12,0000	12,0000	12,0000	11	132	15:25
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,5000	-0,86%	11,5500	11,5500	11,0000	274	3 022	12:29
FERRO (FRO)	35,8000	1,99%	35,2000	36,3000	35,2000	11 888	423 762	16:12
FMG	121,5000	6,11%	122,5000	122,5000	118,0000	23	2 764	12:02
FON	#1,1400	0,00%	-	-	-	-	-	14:07
FORTE SA (FTE)	27,5000	1,10%	27,4000	27,7000	26,8000	1 496	40 899	16:03
GAMEOPS (GOP)	15,5600	-2,14%	15,9000	15,9000	15,5600	1 637	25 794	16:26
Reklama
GAMFACTOR (GIF)	7,6200	0,00%	7,6200	7,6200	7,4200	14 172	106 523	16:26	Reklama
GENOMTEC (GMT)	6,8000	-0,58%	6,8000	6,9900	6,8000	5 493	37 586	16:29
GETIN (GTN)	0,8080	4,66%	0,7850	0,8200	0,7780	1 111 496	889 844	16:27
GIGROUP (GIG)	2,5900	-0,77%	2,5700	2,6200	2,5500	499	1 279	13:29
GOBARTO (GOB)	26,0000	4,00%	25,2000	26,0000	25,2000	4	102	12:07
GPW	50,0000	-0,99%	50,5500	50,8000	49,8400	44 059	2 214 809	16:29
GREENX (GRX)	1,7060	-1,84%	1,7250	1,7470	1,7060	189 463	326 820	16:29
GRENEVIA (GEA)	2,3800	-4,61%	2,5100	2,5650	2,3800	254 635	626 735	16:29
GRODNO (GRN)	10,6000	-0,47%	10,6000	10,6500	10,6000	1 799	19 076	16:16
GRUPAAZOTY (ATT)	21,9000	-1,08%	22,3000	22,4000	21,9000	73 108	1 616 477	16:29
GRUPRACUJ (GPP)	59,7000	-1,16%	60,4000	61,0000	58,5000	17 788	1 068 733	16:29
GTC	(4,0700)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	114,6000	1,06%	113,4000	114,8000	112,8000	18 675	2 128 234	16:29
HARPER (HRP)	6,1600	-0,96%	6,1800	6,2400	6,1200	4 933	30 501	15:38
HELIO (HEL)	25,5000	-0,39%	25,5000	25,5000	25,5000	880	22 440	13:23
HERKULES (HRS)	1,0550	-0,47%	1,0600	1,0600	1,0300	4 634	4 781	15:28
HUUUGE-S144 (HUGE)	18,1200	-0,33%	18,1800	18,2200	18,1200	6 597	119 770	16:29
HYDROTOR (HDR)	20,6000	-3,29%	21,3000	21,3000	20,6000	179	3 709	15:07
IALBGR (IAG)	#0,2740	0,00%	-	-	-	-	-	09:00
IBSM (IBS)	76,6000	-1,79%	78,0000	78,0000	76,6000	20	1 539	11:27
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	11:16
IFIRMA (IFI)	26,2000	1,95%	25,8000	26,2000	25,8000	655	17 027	15:13
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	27,7000	-1,07%	28,0000	28,0000	27,3000	881	24 217	16:21
IMMOBILE (GKI)	3,0500	2,01%	3,0000	3,0900	2,9400	30 474	92 197	15:44
IMPERIO (IMP)	(1,2300)	-	-	-	-	-	-	09:00
IMS	3,9800	1,02%	4,0900	4,0900	3,9000	18 644	74 124	16:17
INC	1,9100	2,69%	1,8600	2,0000	1,8450	54 741	104 481	15:04
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	304,5000	1,00%	301,5000	306,0000	298,0000	18 328	5 564 191	16:29
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	1 000	7 250	09:06
INSTALKRK (INK)	39,7000	-0,50%	40,0000	42,0000	39,4000	775	31 073	16:02
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2900	0,00%	2,2900	2,2900	2,2900	970	2 221	12:12
INTERCARS (CAR)	553,0000	1,28%	555,0000	560,0000	548,0000	3 469	1 925 454	16:29
INTERSPPL (IPO)	0,3840	6,67%	0,3700	0,3840	0,3600	15 440	5 617	16:16
INTROL (INL)	7,1600	1,99%	7,0800	7,1600	6,9000	576	4 057	16:23
IPOPEMA (IPE)	3,0600	0,00%	3,0600	3,1200	3,0000	11 830	35 897	15:53
IZOBLOK (IZB)	27,8000	-2,11%	28,4000	28,4000	27,8000	686	19 258	15:46
IZOLACJA (IZO)	3,7100	-0,54%	3,7200	3,7200	3,7000	8 701	32 194	15:56
IZOSTAL (IZS)	2,6600	0,00%	2,6400	2,6600	2,6300	2 230	5 884	13:39
JRH	5,0000	0,00%	4,9900	5,0200	4,9300	3 958	19 768	13:06
JSW	20,8200	0,10%	21,0000	21,4500	20,6600	277 742	5 806 104	16:29
JWWINVEST (JWW)	2,8900	1,05%	2,8600	2,8900	2,7700	4 545	12 852	16:05
KCI	0,8600	-0,46%	0,8600	0,8600	0,8600	517	445	14:37
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	16,1800	-0,74%	16,2800	16,3000	15,8000	57 892	927 478	16:01
KETY (KTY)	882,0000	2,56%	860,0000	885,0000	860,0000	13 998	12 280 470	16:29
KGHM (KGH)	121,8500	-0,65%	122,6500	122,8500	121,5000	622 983	76 139 846	16:29
KGL	14,9000	0,68%	14,9000	14,9000	14,9000	1	15	09:00
KINOPOL (KPL)	17,5000	-1,13%	17,9500	17,9500	17,4000	3 993	70 053	14:24
KOGENERA (KGN)	58,1000	2,11%	57,3000	58,4000	57,0000	21 145	1 216 222	16:28
KOMPAP (KMP)	(23,2000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	6,3800	0,63%	6,3200	6,4600	6,3000	3 216	20 517	15:19
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9000	2,51%	0,9320	0,9320	0,8900	9 636	8 595	14:56
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	820,0000	0,74%	814,0000	820,0000	814,0000	26	21 254	16:25
KRUK (KRU)	393,3000	-0,38%	395,0000	400,9000	388,0000	28 540	11 257 545	16:29
KRVITAMIN (KVT)	9,7400	0,21%	9,7200	9,7400	9,7200	370	3 600	13:20
KSGAGRO (KSG)	2,9400	-2,97%	3,0500	3,0800	2,9300	10 185	30 070	16:29
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6350	-2,97%	1,6750	1,6750	1,5400	23 510	37 582	16:20
LENA (LEN)	2,8300	1,07%	2,8000	2,9000	2,7800	4 087	11 418	13:42
LENTEX (LTX)	7,0800	1,14%	7,0200	7,0800	7,0200	20	141	10:18
LESS (LES)	0,2470	-0,40%	0,2490	0,2490	0,2400	11 228	2 708	16:10
LIBET (LBT)	1,3700	-5,52%	1,4500	1,4500	1,3700	1 365	1 925	15:43
LOKUM (LKD)	21,6000	0,00%	21,2000	21,6000	21,2000	38	806	16:29
Reklama
LPP	14 050,0000	1,01%	13 835,0000	14 135,0000	13 780,0000	2 519	35 245 700	16:29	Reklama
LSISOFT (LSI)	22,2000	-2,63%	22,2000	22,2000	22,2000	148	3 286	14:27
LUBAWA (LBW)	9,5350	5,83%	9,1750	9,7500	9,1750	595 073	5 696 379	16:29
MABION (MAB)	9,8500	1,76%	9,8000	9,9000	9,6300	15 326	149 795	16:29
MAKARONPL (MAK)	19,2800	-0,31%	19,5600	19,6000	19,2000	1 585	30 531	16:21
MANGATA (MGT)	71,4000	2,00%	70,0000	71,6000	69,6000	167	11 725	15:20
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,7000	-1,28%	7,7600	7,9000	7,6600	4 985	38 764	16:18
MAXCOM (MXC)	7,0600	-0,28%	7,0800	7,0800	6,9000	507	3 508	12:06
MBANK (MBK)	747,6000	0,32%	745,2000	752,2000	741,2000	18 954	14 179 163	16:29
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	25,5000	1,19%	25,5000	25,9000	25,2000	5 414	139 160	16:21
MDIENERGIA (MDI)	1,2400	-0,80%	1,2550	1,2550	1,2100	1 942	2 387	16:10
MEDICALG (MDG)	25,7500	1,58%	25,4000	25,8500	24,8000	7 956	201 451	16:29
MEDINICE (ICE)	7,7000	0,39%	7,6200	7,7500	7,5500	7 075	54 233	16:12
MEGARON (MEG)	#6,5500	11,97%	-	-	-	-	-	15:30
MENNICA (MNC)	27,2000	5,43%	26,5000	27,2000	26,5000	2 792	75 061	16:29
MERCATOR (MRC)	44,5500	0,91%	44,1500	44,6000	44,1500	2 084	92 713	16:25
MERCOR (MCR)	24,5000	0,00%	24,5000	24,5000	24,5000	151	3 700	16:05
MEXPOLSKA (MEX)	3,6000	0,56%	3,5800	3,6000	3,5800	1 029	3 704	15:49
MFO	37,4000	1,36%	36,8000	38,2000	36,2000	2 040	76 697	16:25
MILKILAND (MLK)	1,9000	-1,04%	2,0200	2,0200	1,9000	10 765	20 778	15:17
MILLENNIUM (MIL)	13,5900	2,18%	13,3000	13,7800	13,2000	478 337	6 520 244	16:29
MIRACULUM (MIR)	0,8780	0,23%	0,8780	0,8780	0,8780	10	9	09:55
MIRBUD (MRB)	13,2400	2,24%	13,0000	13,4800	13,0000	81 586	1 086 697	16:29
MLPGROUP (MLG)	85,8000	0,94%	86,0000	86,0000	83,4000	445	37 593	16:29
MLSYSTEM (MLS)	15,3600	2,81%	15,0000	15,3800	14,9400	6 298	95 726	16:03
MOBRUK (MBR)	269,5000	0,37%	268,5000	275,0000	268,0000	3 224	874 001	16:29
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,6000	0,13%	31,5600	31,7800	31,2400	24 906	785 340	16:16
MOLECURE (MOC)	5,8600	-1,35%	5,9400	6,0900	5,7900	13 320	78 966	16:15
MONNARI (MON)	4,8900	0,82%	4,8900	4,8900	4,8300	825	4 033	14:38
MOSTALPLC (MSP)	15,7000	1,29%	15,6500	15,7500	15,3000	763	11 724	16:21
MOSTALWAR (MSW)	7,8400	-0,76%	7,9000	8,0000	7,6200	9 738	75 804	16:26
MOSTALZAB (MSZ)	5,9800	0,00%	5,9500	6,0200	5,9500	17 581	104 890	16:01
MOVIEGAME (MOV)	15,9400	-1,12%	16,1000	16,2200	15,9000	190	3 040	16:23
MURAPOL (MUR)	39,5000	-0,75%	39,8000	39,9500	39,1000	41 076	1 621 086	16:27
MUZA (MZA)	(13,8500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,8050	-0,18%	2,8050	2,9100	2,7400	20 225	57 832	16:27
NEUCA (NEU)	684,0000	-0,44%	687,0000	703,0000	679,0000	1 083	750 166	16:29
NEWAG (NWG)	70,9000	-1,12%	71,4000	74,0000	70,7000	6 206	447 040	16:29
NEXITY (NXG)	1,6200	0,62%	1,6000	1,6200	1,6000	1 027	1 644	15:32
NOCTILUCA (NCL)	99,2000	0,20%	99,4000	103,5000	98,0000	1 165	116 530	16:10
NOVATURAS (NTU)	(8,5600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,4500	0,14%	1,4500	1,4900	1,4100	22 692	32 823	16:00
NOVITA (NVT)	92,6000	-1,49%	94,0000	94,0000	92,6000	13	1 218	10:17
NTCAPITAL (NTC)	0,6060	-1,30%	0,6280	0,6280	0,6020	14 517	8 952	16:20
NTTSYSTEM (NTT)	10,0000	1,21%	9,8800	10,0000	9,7200	2 185	21 550	16:29
ODLEWNIE (ODL)	8,9800	-0,22%	9,0000	9,0000	8,9800	348	3 126	12:12
ONDE (OND)	9,8500	3,68%	9,3500	9,9100	9,3500	21 205	207 184	16:28
ONESANO (ONO)	0,9340	-1,48%	0,9480	0,9480	0,9340	470	445	16:03
OPONEO.PL (OPN)	92,0000	1,10%	89,8000	92,0000	89,4000	947	85 723	16:29
OPTEAM (OPM)	4,0000	0,00%	4,0000	4,0000	3,9000	506	1 984	16:16
ORANGEPL (OPL)	9,5180	-0,13%	9,5320	9,6100	9,4700	2 101 144	20 070 488	16:29
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,6000	-0,52%	38,6000	38,6000	38,6000	211	8 145	15:30
OTLOG (OTS)	15,1800	0,40%	14,8000	15,2000	14,6800	981	14 666	15:04
OTMUCHOW (OTM)	5,0400	0,40%	5,0600	5,3000	5,0400	1 040	5 262	16:20
PAMAPOL (PMP)	2,5800	0,39%	2,4800	2,5800	2,4800	1 900	4 839	10:17
PANOVA (NVA)	14,8000	0,00%	14,7500	15,0000	14,7500	116	1 739	12:20
PASSUS (PAS)	44,9000	-0,22%	44,7000	45,3000	43,7000	3 821	169 458	16:29
PATENTUS (PAT)	3,8700	0,52%	3,8600	3,8700	3,8500	1 001	3 861	15:58
PBG	#0,0130	-27,78%	-	-	-	-	-	15:13
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6800	1,13%	2,6500	2,6800	2,6200	2 491	6 571	16:26
PCCROKITA (PCR)	68,2000	-1,02%	68,9000	68,9000	68,2000	3 297	226 784	16:28
PCFGROUP (PCF)	5,8900	-14,01%	7,4000	7,4000	5,6200	432 582	2 837 920	16:29
PEKABEX (PBX)	18,4000	-0,27%	18,2000	18,4500	18,2000	1 176	21 526	16:01
PEKAO (PEO)	175,4500	0,14%	175,2000	176,2000	174,0000	752 207	131 759 547	16:29
Reklama
PEPCO (PCO)	19,2750	-0,75%	19,5000	19,5000	19,0250	5 273 362	101 802 773	16:29	Reklama
PEPEES (PPS)	0,8100	-2,99%	0,8300	0,8350	0,8000	12 065	9 755	11:09
PGE	10,6350	0,09%	10,6250	10,7450	10,3350	2 522 029	26 639 839	16:29
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	11:31
PHARMENA (PHR)	3,4700	3,58%	3,3400	3,4800	3,3000	2 042	7 037	13:53
PHN	10,1500	-1,93%	10,3500	10,4500	10,1500	1 287	13 161	14:31
PHOTON (PEN)	3,3100	0,61%	3,2800	3,3100	3,2500	5 227	17 121	15:57
PKNORLEN (PKN)	82,8100	1,51%	81,6200	82,9800	81,2000	2 870 905	237 012 466	16:29
PKOBP (PKO)	70,5800	0,77%	69,6800	70,7800	69,6400	1 836 977	129 287 512	16:29
PKPCARGO (PKP)	15,8500	-0,94%	16,0000	16,0000	15,7600	79 242	1 262 304	16:22
PLAYWAY (PLW)	320,0000	-0,16%	320,0000	323,0000	320,0000	2 334	748 772	16:29
PLAZACNTR (PLZ)	2,5100	0,00%	2,5400	2,5400	2,5100	1 951	4 929	15:48
PMPG (PGM)	2,4700	0,41%	2,4700	2,4700	2,4700	2	5	09:00
POLENERGIA (PEP)	62,2000	-4,31%	65,0000	65,8000	62,0000	4 875	312 764	16:29
POLICE (PCE)	9,0800	0,44%	9,1000	9,1800	8,9400	4 753	43 169	15:52
POLIMEXMS (PXM)	4,8350	1,15%	4,7500	4,8750	4,6800	305 868	1 464 357	16:28
POLTREG (PTG)	34,3000	0,00%	33,9000	34,3000	33,0000	1 610	54 132	16:19
POLWAX (PWX)	1,3300	0,00%	1,3300	1,3300	1,3050	2 300	3 002	13:14
PRAGMAINK (PRI)	3,3200	-1,78%	3,3800	3,3800	3,3200	210	698	16:04
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,1000	-3,07%	24,5000	24,5000	22,1000	172	3 899	14:23
PROJPRZEM (PJP)	16,0000	-0,93%	16,1500	16,1500	16,0000	695	11 224	15:27
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	16:07
PTWP (PTW)	88,5000	-2,21%	92,0000	92,0000	88,5000	232	21 092	16:10
PULAWY (ZAP)	50,0000	-1,19%	50,0000	50,0000	50,0000	166	8 300	15:29
PURE (PUR)	5,5800	-0,45%	5,6050	5,8950	5,5450	26 983	153 256	16:26
PZU	60,1800	1,21%	59,5800	60,4000	59,2000	963 228	57 644 184	16:29
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	101	2 525	15:30
QUERCUS (QRS)	10,6500	2,40%	10,5000	10,6500	10,4000	16 301	172 586	16:04
RAEN (RAE)	0,3470	21,12%	0,2865	0,3505	0,2850	465 663	152 020	16:26
RAFAKO (RFK)	0,2215	11,53%	0,2000	0,2400	0,1986	9 052 997	1 958 183	16:29
RAFAMET (RAF)	84,5000	1,20%	86,0000	86,5000	84,5000	541	46 358	15:07
RAINBOW (RBW)	135,1000	1,50%	134,6000	137,0000	132,4000	112 363	15 173 172	16:29
RANKPROGR (RNK)	3,6950	-0,40%	3,6600	3,7000	3,6600	2 573	9 474	16:23
RAWLPLUG (RWL)	16,7000	0,00%	16,7000	16,7000	16,7000	318	5 311	15:01
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0715)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0100	-0,98%	1,0700	1,0700	1,0100	10 002	10 102	13:28
RELPOL (RLP)	5,1200	-0,39%	5,1400	5,1400	5,1200	400	2 048	16:20
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,2000	1 569	20 725	11:47
RENDER (RND)	112,0000	0,00%	112,0000	112,0000	104,5000	51	5 591	15:50
ROPCZYCE (RPC)	25,2000	0,80%	25,2000	25,2000	25,2000	35	882	14:16
RYVU (RVU)	29,9500	-0,33%	30,0500	30,5500	29,9000	25 179	758 688	16:26
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,5000	1,35%	22,0000	22,5000	22,0000	3 734	83 332	16:29
SANPL (SPL)	468,4000	0,39%	466,6000	472,0000	465,1000	50 651	23 761 823	16:29
SANTANDER (SAN)	29,4000	-1,67%	29,6100	29,7800	29,4000	1 709	50 539	15:58
SANWIL (SNW)	1,2950	0,00%	1,2800	1,2950	1,2800	592	759	11:51
SCPFL (SCP)	147,6000	-0,40%	147,0000	151,0000	146,8000	1 084	160 118	16:22
SECOGROUP (SWG)	28,6000	0,70%	29,6000	29,6000	28,6000	239	6 840	11:47
SEKO (SEK)	8,6000	0,94%	8,5600	8,6000	8,5000	5 252	45 039	16:00
SELENAFM (SEL)	37,2000	0,27%	37,0000	37,2000	36,4000	1 967	72 929	16:01
SELVITA (SLV)	27,6000	-1,43%	28,1000	28,5000	27,5000	26 148	730 901	16:29
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4860	-0,82%	0,4860	0,4960	0,4700	24 985	12 201	15:49
SHOPER (SHO)	50,4000	0,00%	50,0000	50,4000	49,0000	6 349	316 617	16:01
SILVAIR-REGS (SVRS)	5,9000	0,85%	5,9000	6,1000	5,9000	2 937	17 429	15:54
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6600	0,12%	1,6580	1,6800	1,6200	7 136	11 718	16:19
SKARBIEC (SKH)	27,2000	-1,09%	27,8000	28,8000	27,2000	23 198	646 428	16:28
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	85,4000	1,91%	83,8000	85,4000	81,8000	776	65 403	16:28
SOHODEV (SHD)	(0,3660)	-	-	-	-	-	-	15:30
SONEL (SON)	16,3500	2,83%	16,1500	16,8000	15,9500	1 342	22 039	16:16
SOPHARMA (SPH)	14,5000	7,81%	14,5000	14,5000	14,5000	10	145	13:43
SPYROSOFT (SPR)	588,0000	-1,67%	586,0000	588,0000	570,0000	158	90 940	16:06
STALEXP (STX)	3,0200	1,34%	2,9800	3,0400	2,9800	35 916	108 046	16:08
STALPROD (STP)	244,0000	0,00%	244,0000	245,0000	241,0000	438	106 764	16:11
STALPROFI (STF)	8,4000	0,00%	8,4000	8,4600	8,4000	1 365	11 472	14:48
Reklama
STAPORKOW (ZUK)	3,2200	0,00%	3,2200	3,2200	3,2200	6	19	13:32	Reklama
STARHEDGE (SHG)	#0,2420	-16,55%	-	-	-	-	-	15:30
SUNEX (SNX)	7,1500	-1,24%	7,2400	7,2500	7,1000	2 435	17 397	16:06
SYGNITY (SGN)	105,5000	2,43%	105,0000	105,5000	102,0000	5 326	557 974	16:26
SYNEKTIK (SNT)	209,8000	0,87%	209,8000	211,8000	206,6000	9 400	1 977 952	16:29
TALEX (TLX)	20,6000	-3,74%	19,5000	21,2000	19,5000	600	12 035	09:06
TARCZYNSKI (TAR)	123,0000	2,93%	119,5000	123,0000	112,0000	465	55 419	16:25
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	7,9120	-3,51%	8,1020	8,1500	7,5400	4 679 210	36 608 720	16:29
TBULL (TBL)	3,6200	-9,50%	3,6200	3,6200	3,6200	120	434	15:30
TENDERHUT (THG)	(5,9800)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7150	-0,69%	0,7150	0,7150	0,7150	530	379	12:28
TESGAS (TSG)	2,4400	-0,41%	2,4400	2,4400	2,4400	602	1 469	14:43
TEXT (TXT)	54,8000	1,01%	54,5000	55,6000	54,4500	12 919	709 788	16:29
TORPOL (TOR)	37,7500	1,62%	37,1000	37,8000	37,0000	7 645	284 560	16:29
TOWERINV (TOW)	#2,2000	-6,38%	-	-	-	-	-	14:17
TOYA (TOA)	8,3000	0,73%	8,2500	8,4000	8,2500	49 569	412 730	16:28
TRAKCJA (TRK)	2,1600	-0,92%	2,1550	2,1800	2,1300	32 525	69 903	16:19
TRANSPOL (TRN)	4,2600	9,79%	3,8800	4,2600	3,8000	70 971	286 244	16:21
TRITON (TRI)	2,7200	-9,33%	2,7200	2,7200	2,7200	447	1 216	15:30
TSGAMES (TEN)	83,5000	-0,36%	83,8000	85,0000	82,5000	31 765	2 657 444	16:29
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	5	303	12:59
ULTGAMES (ULG)	10,8000	-1,37%	10,9000	10,9000	10,0500	3 086	32 162	16:22
UNFOLD (UNF)	1,1400	0,00%	1,1400	1,1400	1,1400	3	3	09:00
UNIBEP (UNI)	10,4000	-2,80%	10,7500	10,7500	10,2000	6 841	71 043	16:15
UNICREDIT (UCG)	240,9000	-0,45%	240,9000	240,9000	240,9000	53	12 768	09:17
UNIMA (U2K)	7,4000	-1,33%	7,5000	7,5000	7,4000	1 649	12 240	16:07
UNIMOT (UNT)	145,2000	0,83%	144,0000	145,6000	143,6000	3 323	482 265	16:26
URTESTE (URT)	54,0000	0,37%	53,6000	54,0000	53,6000	175	9 418	15:42
VERCOM (VRC)	118,4000	2,42%	115,6000	119,6000	115,4000	6 230	736 611	16:29
VIGOPHOTN (VGO)	518,0000	0,00%	518,0000	520,0000	512,0000	204	105 528	16:28
VINDEXUS (VIN)	10,9000	-0,91%	10,9000	10,9500	10,7500	12 080	130 439	16:04
VISTAL (VTL)	#0,3860	-35,67%	-	-	-	-	-	16:13
VIVID (VVD)	0,5200	-4,76%	0,5360	0,5360	0,5120	46 463	24 227	16:04
VOTUM (VOT)	44,5000	0,56%	44,3000	45,4000	44,2500	40 177	1 800 374	16:25
VOXEL (VOX)	153,4000	-1,03%	155,4000	155,4000	153,2000	4 768	737 550	16:29
VRG	3,7000	3,06%	3,6100	3,7100	3,5300	51 136	184 585	16:22
WARIMPEX (WXF)	2,7500	-0,72%	2,7500	2,7500	2,7000	15 890	43 443	15:52
WASKO (WAS)	1,8800	1,35%	1,8800	1,8800	1,8800	100	188	09:00
WAWEL (WWL)	664,0000	-0,60%	646,0000	666,0000	644,0000	38	24 996	16:20
WIELTON (WLT)	6,1000	0,66%	6,0100	6,2000	6,0100	42 862	260 853	16:28
WIKANA (WIK)	6,6000	0,76%	6,4000	6,6000	6,4000	1 373	8 868	15:05
WINVEST (WIS)	#0,3600	-28,00%	-	-	-	-	-	15:30
WIRTUALNA (WPL)	76,8000	-1,03%	78,0000	78,9000	74,9000	19 411	1 483 235	16:29
WITTCHEN (WTN)	17,8800	0,22%	17,7000	17,8800	17,7000	8 141	144 823	16:29
XPLUS (XPL)	3,5500	9,57%	3,5000	3,5700	3,3500	4 426	15 555	16:05
XTPL (XTP)	87,0000	0,35%	87,0000	88,9000	87,0000	448	39 404	15:38
XTRADEBDM (XTB)	74,5800	1,64%	73,7200	74,7600	73,0400	204 137	15 178 880	16:29
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,7200	0,09%	21,8400	21,8500	21,5000	1 278 061	27 758 503	16:29
ZAMET (ZMT)	0,8760	1,62%	0,8620	0,8880	0,8420	36 808	31 675	14:46
ZEPAK (ZEP)	30,0500	-0,83%	30,0000	30,2500	29,1000	49 272	1 470 591	16:28
ZREMB (ZRE)	7,2200	0,28%	7,2000	7,4700	7,2000	35 149	259 304	16:20
ZUE	9,0000	1,35%	8,9200	9,0000	8,9200	708	6 365	15:09

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.