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	107 897,74	1,05%	106 965,65	108 169,79	106 609,94	106 778,89	1 466 129 805	16:44
WIG20	2 944,95	1,32%	2 905,65	2 957,81	2 903,89	2 906,60	1 262 324 408	16:59
WIG30	3 798,04	1,27%	3 759,99	3 812,81	3 746,48	3 750,33	1 360 972 408	16:59
mWIG40	8 016,99	0,20%	8 000,93	8 044,82	7 964,10	8 000,92	170 272 569	16:44
sWIG80	29 312,87	-0,29%	29 378,64	29 447,01	29 284,14	29 398,12	51 574 009	16:44
WIG-BANKI	17 785,56	1,80%	17 468,19	17 840,18	17 365,68	17 471,06	436 141 212	16:44
WIG-BUDOW	8 358,36	-1,73%	8 497,44	8 625,78	8 330,49	8 505,32	106 733 701	16:44
WIG-CHEMIA	8 046,03	-0,31%	8 108,33	8 129,01	8 031,47	8 070,93	5 022 715	16:44
WIG-ENERG	4 413,85	-0,41%	4 428,43	4 466,35	4 401,25	4 431,95	42 773 200	16:44
WIG-INFO	9 946,31	1,03%	9 820,52	9 958,53	9 764,40	9 844,83	21 890 123	16:44
WIG-MEDIA	7 154,90	1,51%	7 070,91	7 197,13	7 070,91	7 048,41	1 659 742	16:44
WIG-NRCHOM	5 525,37	-1,81%	5 643,80	5 643,80	5 508,34	5 627,10	3 299 024	16:44
WIG-PALIWA	9 305,45	1,47%	9 171,65	9 411,54	9 171,65	9 170,58	173 361 580	16:44
WIG-Poland	112 703,44	1,03%	112 440,08	112 703,44	112 440,08	111 557,25	1 438 666 430	15:15
WIG-SPOZYW	2 891,20	-1,60%	2 935,82	2 948,30	2 878,30	2 938,09	1 018 681	16:44
WIG20lev	599,55	2,69%	583,38	604,34	582,68	583,85	1 236 918 388	16:44
WIG20short	2 868,55	-1,32%	2 908,81	2 910,57	2 856,64	2 907,05	1 236 918 388	16:44
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	373 684 681	11:15
mWIG40dvp	213,92	1,28%	213,92	213,92	213,92	211,22	170 404 475	11:00
mWIG40TR	12 444,29	0,23%	12 417,99	12 487,49	12 362,20	12 415,15	170 272 569	16:44
mWIG40TRlv	19 647,61	0,46%	19 564,75	19 783,72	19 388,97	19 558,25	170 272 569	16:44
mWIG40TRsh	2 325,61	-0,21%	2 330,55	2 341,02	2 317,50	2 330,49	170 272 569	16:44
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	51 667 384	11:00
sWIG80TR	45 413,38	-0,29%	45 515,27	45 621,20	45 368,87	45 545,46	51 574 009	16:44
WIG140	2 092,88	1,07%	2 074,65	2 098,25	2 067,57	2 070,78	1 454 844 468	16:44
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 237 893 474	11:00
WIG20TR	6 329,46	1,35%	6 242,98	6 355,06	6 239,20	6 245,03	1 236 918 388	16:44
WIG20TRlev	5 513,61	2,69%	5 364,91	5 557,63	5 358,41	5 369,11	1 236 918 388	16:44
WIG20TRsht	2 683,93	-1,33%	2 721,60	2 723,24	2 672,78	2 720,02	1 236 918 388	16:44
WIG30TR	8 018,89	1,35%	7 932,76	8 044,20	7 904,26	7 912,39	1 329 151 041	16:44
WIG-CEE	2 458,13	-0,53%	2 468,13	2 468,13	2 458,13	2 471,11	1 075 937	15:15
WIGdiv	2 373,43	0,06%	2 374,83	2 388,81	2 364,54	2 372,01	328 624 617	16:44
WIGdivplus	2 200,12	0,86%	2 185,35	2 205,98	2 176,15	2 181,34	707 058 449	16:44
WIG.GAMES	17 577,38	0,51%	17 540,39	17 614,22	17 516,68	17 487,45	33 657 136	16:44
WIG-GORNIC	4 419,34	0,36%	4 404,33	4 452,26	4 390,82	4 403,50	79 747 266	16:44
WIG-GRY	21 685,01	0,81%	21 730,77	21 887,28	21 619,28	21 510,80	42 173 829	16:44
WIGind	17 135,41	-0,15%	17 198,23	17 210,37	17 086,34	17 160,38	20 118 426	16:44
WIG-LEKI	3 442,13	0,82%	3 417,39	3 473,97	3 409,81	3 414,22	2 250 974	16:44
WIGmed	19 535,03	0,40%	19 451,34	19 583,04	19 399,73	19 457,24	26 599 909	16:44
WIG-MOTO	8 420,70	-0,96%	8 483,30	8 531,46	8 420,26	8 502,12	7 069 950	16:44
WIG.MS-BAS	17 460,62	-0,14%	17 493,28	17 637,86	17 380,99	17 485,47	119 745 763	16:44
WIG.MS-ECM	8 912,44	1,64%	8 807,57	8 959,24	8 807,57	8 768,57	210 562 751	16:44
WIG.MS-FIN	21 077,18	1,81%	20 666,28	21 186,48	20 609,31	20 703,08	480 988 652	16:44
WIG-ODZIEZ	11 869,74	0,89%	11 755,28	11 907,00	11 715,52	11 765,34	111 874 647	16:44
WIGtechTR	18 362,05	0,50%	18 258,25	18 404,07	18 209,27	18 270,34	88 510 171	16:44
WIG-Ukrain	525,00	-0,62%	535,22	535,22	525,00	528,28	919 208	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)	188,1000	0,05%	189,6000	189,6000	186,1000	4 540	852 335	16:39
3RGAMES (3RG)	1,0400	4,00%	1,0300	1,1300	0,9920	1 382 654	1 469 973	16:44
4MASS (4MS)	4,6000	-0,86%	4,6400	4,6850	4,5800	9 748	44 922	16:42
ABPL (ABE)	94,7000	-0,63%	94,6000	96,2000	94,6000	486	46 326	16:34
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	20 757	17 014	16:43
AGORA (AGO)	9,3600	-0,21%	9,3600	9,4800	9,2400	10 553	98 650	16:42
AGROTON (AGT)	4,8900	-4,12%	4,8700	5,1600	4,8700	4 700	23 382	16:41
AIGAMES (ALG)	0,8880	-2,42%	0,8880	0,9080	0,8860	1 347	1 203	16:39
AILLERON (ALL)	20,0000	0,50%	19,9000	20,0000	19,9000	8 404	167 330	16:30
AIRWAY (AWM)	0,4220	0,48%	0,4180	0,4370	0,4120	665 429	282 305	16:32
ALIOR (ALR)	102,9500	2,13%	100,4000	103,8000	99,9000	501 515	51 539 718	16:44
ALLEGRO (ALE)	36,6550	0,92%	36,5650	37,0650	35,8450	2 780 560	101 835 653	16:44
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	50 411	93 779	16:43
AMBRA (AMB)	21,3000	-1,84%	21,7000	21,7000	21,0500	12 412	264 270	16:44
AMICA (AMC)	57,8000	-0,52%	57,8000	57,8000	57,4000	970	55 988	16:38
AMPLI (APL)	0,9500	1,06%	0,8850	0,9500	0,8850	136	120	15:53
AMREST (EAT)	15,0000	-1,45%	15,2200	15,3400	14,8200	155 740	2 355 939	16:44
ANSWEAR (ANR)	28,2000	-1,23%	28,5500	28,7000	28,1500	7 937	225 207	16:38
APATOR (APT)	21,2000	1,19%	21,1000	21,3000	20,6500	14 276	300 319	16:37
APLISENS (APN)	19,1000	-0,52%	19,1500	19,1500	18,1500	1 651	31 101	14:46
APSENERGY (APE)	3,0900	16,17%	2,7200	3,2000	2,5800	40 712	120 640	16:44
ARCHICOM (ARH)	49,9000	0,60%	49,4000	49,9000	48,4000	2 613	128 133	16:44
ARCTIC (ATC)	11,3200	-1,57%	11,5000	11,5000	11,2600	54 870	621 553	16:44
ARLEN (ARL)	37,3900	0,27%	37,0000	37,4000	37,0000	2 646	98 659	16:32
ARTIFEX (ART)	15,2200	-0,39%	15,2800	15,5400	15,2000	2 571	39 257	16:34
ASBIS (ASB)	27,9600	-0,29%	28,0600	28,3200	27,7600	111 708	3 125 393	16:44
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)	207,0000	2,17%	202,0000	207,8000	200,2000	47 745	9 786 032	16:44
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	9 577	456 733	16:44
ATAL (1AT)	56,8000	-2,74%	58,9000	59,3000	56,6000	4 589	264 028	16:43
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	406	841	16:32
ATMGRUPA (ATG)	3,8000	0,00%	3,8000	3,9000	3,8000	25 881	99 404	16:20
ATREM (ATR)	44,5000	4,71%	43,0000	44,6000	42,6000	9 139	398 018	16:43
AUTOPARTN (APR)	20,2500	-1,22%	20,6500	20,6500	20,2000	39 555	807 309	16:44
BBIDEV (BBD)	5,5000	2,80%	5,3500	5,5000	5,3500	1 656	8 979	15:49
BENEFIT (BFT)	3 350,0000	-1,47%	3 380,0000	3 465,0000	3 300,0000	5 208	17 736 430	16:42
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	1 902	202 877	16:36
BIOMAXIMA (BMX)	13,3500	-1,11%	13,5000	13,7000	13,3000	6 803	91 387	15:52
BIOMEDLUB (BML)	4,9700	0,20%	4,9650	5,0400	4,9600	26 755	133 297	16:35
BIOPLANET (BIP)	16,9500	-1,17%	17,1500	17,1500	16,9500	251	4 266	14:50
BIOTON (BIO)	4,6200	5,00%	4,4200	4,6200	4,4200	332 394	1 511 475	16:39
BLOOBER (BLO)	30,0000	-6,25%	32,0000	32,0000	29,7000	57 828	1 765 991	16:44
BNPPPL (BNP)	104,5000	0,48%	103,0000	104,5000	103,0000	906	94 103	15:22
BOGDANKA (LWB)	24,4000	0,21%	24,3500	24,6000	24,1000	10 993	268 485	16:35
BOOMBIT (BBT)	6,7600	-1,17%	6,8400	6,8600	6,7200	2 927	19 969	16:37
BORYSZEW (BRS)	6,1200	-0,97%	6,1800	6,2200	6,1000	42 419	260 300	16:44
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)	568,0000	-2,64%	580,0000	598,0000	560,0000	171 165	98 179 578	16:43
BUMECH (BMC)	8,4800	-0,24%	8,5300	8,6300	8,4800	8 581	73 457	16:38
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)	46,5000	3,56%	45,8000	47,2000	44,5000	20 805	963 930	16:44
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	10 060	140 881	16:43
CCC	197,0000	-1,60%	201,5000	202,1000	193,5000	281 683	55 578 998	16:44
Reklama
CCENERGY (CCE)	0,3180	-0,63%	0,3180	0,3180	0,3180	1 683	535	15:30	Reklama
CDPROJEKT (CDR)	252,4000	1,04%	250,7000	254,9000	250,7000	120 409	30 439 555	16:44
CDRL (CDL)	10,3000	0,98%	10,3000	10,3000	10,3000	1	10	09:00
CELTIC (CPD)	6,0000	0,00%	6,0000	6,0000	5,8000	4 070	23 733	16:40
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)	2,8950	-0,52%	2,9100	2,9500	2,8700	277 907	808 782	16:41
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	154 651	381 715	16:34
COGNOR (COG)	7,0800	-3,08%	7,3000	7,3000	7,0800	66 005	471 808	16:44
COLUMBUS (CLC)	6,6100	-1,20%	6,6600	6,8300	6,6100	63 307	424 656	16:41
COMP (CMP)	268,0000	-0,37%	268,0000	270,0000	265,0000	549	147 489	16:39
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8720	-0,68%	0,8960	0,8960	0,8700	28 282	24 697	16:33
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)	504,0000	3,49%	488,0000	518,0000	487,0000	7 989	4 014 293	16:44
CREOTECH (CRI)	288,0000	0,70%	286,0000	289,5000	284,5000	1 877	537 278	16:41
CYBERFLKS (CBF)	166,8000	2,21%	162,2000	168,8000	162,2000	3 381	561 368	16:42
CYFRPLSAT (CPS)	15,3200	1,42%	15,1000	15,4600	14,9400	873 055	13 296 131	16:42
CZTOREBKA (CZT)	0,4000	0,00%	0,4000	0,4000	0,4000	2 640	1 056	15:30
DADELO (DAD)	51,8000	-1,52%	52,4000	53,0000	51,4000	7 974	415 837	16:33
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	123	1 390	16:35
DEBICA (DBC)	83,4000	-0,12%	83,5000	83,5000	83,0000	715	59 494	16:40
DECORA (DCR)	71,8000	-0,83%	71,0000	72,6000	71,0000	832	59 643	16:37
DEKPOL (DEK)	69,2000	-1,42%	70,2000	71,8000	68,4000	793	55 592	16:26
DELKO (DEL)	6,8600	1,18%	6,8000	6,8800	6,7600	3 314	22 636	16:43
DEVELIA (DVL)	8,3400	-1,88%	8,6000	8,6400	8,1100	213 189	1 779 897	16:41
DGA	19,6500	3,42%	19,0000	19,6500	19,0000	716	13 745	16:34
DIAG (DIA)	180,6000	2,32%	176,5000	182,0000	176,0000	57 573	10 341 737	16:44
DIGITANET (DIG)	82,9000	1,47%	82,4000	83,0000	81,8000	1 631	134 473	16:44
DIGITREE (DTR)	12,5000	0,00%	12,5000	12,5000	12,5000	32	400	10:14
DINOPL (DNP)	506,2000	2,62%	495,0000	509,0000	494,0000	130 292	65 760 995	16:44
DMGROUP (DMG)	3,6600	-0,54%	3,6800	3,6800	3,5400	9 308	33 435	16:15
DOMDEV (DOM)	237,0000	-3,27%	244,0000	244,0000	237,0000	1 244	298 473	16:39
DRAGOENT (DGE)	21,0000	-3,23%	21,0000	21,0000	20,1000	527	10 880	14:47
ECBSA (ECB)	32,1500	-0,31%	31,9000	32,9000	31,9000	2 769	89 604	16:44
ECHO (ECH)	5,3400	-1,48%	5,4400	5,4400	5,2800	1 803	9 727	16:42
EDINVEST (EDI)	7,0000	-6,67%	7,4800	7,4800	6,7400	14 999	105 253	16:34
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	51,8000	-2,26%	54,2000	54,2000	51,3000	42 551	2 234 302	16:42
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)	19,1400	0,74%	19,0000	19,3100	18,7200	126 452	2 416 790	16:42
ENELMED (ENE)	19,5000	-2,50%	20,0000	20,0000	19,5000	73	1 430	13:58
ENERGA (ENG)	12,7000	-0,63%	12,7800	12,7800	12,6000	24 038	304 889	16:38
ENERGOINS (ENI)	2,3000	0,00%	2,2900	2,3800	2,2700	18 489	42 818	16:38
ENTER (ENT)	54,9000	-1,61%	55,8000	55,8000	54,6000	7 470	410 307	16:39
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	1 466	49 835	16:35
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	3 205	121 963	16:35
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,3300	-3,56%	4,4900	4,5100	4,2900	70 046	305 467	16:40
EUROCASH (EUR)	8,4200	1,26%	8,3150	8,4700	8,3150	96 154	808 511	16:41
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	829	19 715	16:39
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)	35,0000	-2,78%	36,0000	36,1000	34,9000	37 805	1 337 930	16:44
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	10 604	299 030	16:32
Reklama
GAMEOPS (GOP)	14,6600	-2,27%	15,1400	15,1600	14,3200	13 035	191 014	16:36	Reklama
GAMFACTOR (GIF)	6,7400	-1,46%	6,8800	6,9800	6,7000	6 177	41 998	16:40
GENOMTEC (GMT)	6,8900	-0,72%	6,9500	6,9500	6,7800	11 359	78 307	16:40
GETIN (GTN)	0,5310	0,00%	0,5320	0,5330	0,5260	675 036	357 119	16:44
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	23,9000	-4,40%	25,0000	25,0000	23,3000	448	10 863	16:35
GPW	53,7500	0,94%	53,2500	53,8500	53,1500	47 355	2 536 407	16:44
GREENX (GRX)	1,8610	-3,27%	1,9200	1,9300	1,8330	439 443	826 326	16:43
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	82 133	906 017	16:38
GRUPAAZOTY (ATT)	18,8800	-0,37%	19,1000	19,1600	18,8300	250 966	4 764 156	16:44
GRUPRACUJ (GPP)	66,0000	0,00%	66,0000	66,0000	64,7000	2 943	192 428	16:42
GTC	4,3000	1,18%	4,2100	4,3000	4,2100	1 053	4 508	12:28
HANDLOWY (BHW)	110,0000	0,92%	109,0000	110,4000	109,0000	23 748	2 605 269	16:44
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	10 694	205 957	16:42
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)	28,1500	-2,26%	28,7500	28,8000	28,1000	1 485	42 163	16:33
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	25,8000	-2,27%	26,9000	26,9000	25,4000	793	20 399	16:39
IMMOBILE (GKI)	3,4300	1,18%	3,3900	3,4300	3,3100	11 491	38 957	16:44
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	1,9000	-2,81%	1,9550	1,9550	1,8950	17 072	32 440	16:39
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	335,5000	1,36%	329,0000	336,0000	329,0000	11 647	3 876 442	16:44
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)	2,2500	4,65%	2,1500	2,2500	2,1100	38 629	84 585	16:43
INTERCARS (CAR)	562,0000	-1,06%	568,0000	570,0000	562,0000	11 060	6 251 490	16:43
INTERSPPL (IPO)	0,3600	0,00%	0,3710	0,3710	0,3590	5 283	1 908	16:37
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)	3,7500	-2,60%	3,8800	3,8800	3,7500	573	2 221	16:42
IZOSTAL (IZS)	2,9000	-1,36%	2,9600	2,9900	2,8900	85 254	250 714	16:34
JRH	4,8400	-3,01%	4,8500	4,8500	4,8400	1 083	5 244	12:49
JSW	24,8000	-2,36%	25,3400	25,4400	24,7100	528 109	13 204 116	16:44
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	4 419	4 048	16:38
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,8000	0,45%	17,6000	18,0400	17,5600	5 164	91 433	16:43
KETY (KTY)	890,0000	0,79%	882,0000	898,5000	873,0000	7 336	6 534 323	16:44
KGHM (KGH)	132,6000	0,49%	132,0000	133,8000	131,5500	491 163	65 291 802	16:44
KGL	13,6000	-3,55%	13,5000	13,9000	13,2000	1 281	17 299	16:33
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)	5,4200	0,37%	5,3200	5,6000	5,3000	13 710	74 931	16:41
KPPD (KPD)	30,6000	-2,55%	30,6000	30,6000	30,6000	4	122	11:09
KRAKCHEM (KCH)	0,9280	-1,28%	0,9400	0,9400	0,9040	664	605	16:42
KRKA (KRK)	862,0000	0,47%	852,0000	862,0000	850,0000	69	59 128	16:44
KRUK (KRU)	411,6000	1,98%	403,0000	412,5000	403,0000	19 495	8 003 065	16:44
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)	7,8000	0,00%	7,7400	7,8000	7,7400	937	7 281	16:37
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	16 190,0000	1,98%	15 920,0000	16 250,0000	15 875,0000	3 285	53 089 235	16:44
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	200 345	1 807 308	16:43
MABION (MAB)	9,6400	0,84%	9,5800	9,7300	9,5800	29 807	287 897	16:42
MAKARONPL (MAK)	19,3600	-0,21%	19,2400	19,4200	19,0200	682	13 098	16:42
MANGATA (MGT)	65,0000	0,00%	64,8000	66,0000	64,8000	434	28 246	16:43
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)	6,2200	-0,64%	6,3600	6,3600	6,1600	492	3 072	16:33
MBANK (MBK)	877,2000	1,50%	856,4000	882,8000	856,4000	8 934	7 834 249	16:44
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,6000	1,32%	30,0000	30,9000	29,8000	10 430	317 061	16:43
MDIENERGIA (MDI)	1,0500	-5,41%	1,0800	1,1100	1,0500	2 302	2 458	16:32
MEDICALG (MDG)	34,8500	4,34%	33,2000	35,0000	32,6000	63 370	2 159 594	16:41
MEDINICE (ICE)	7,8000	-1,64%	7,9000	7,9000	7,8000	7 081	55 643	16:27
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	30,6000	-0,97%	30,9000	30,9000	30,4000	239	7 328	16:35
MERCATOR (MRC)	47,2500	-0,74%	47,3500	48,0000	47,1000	3 943	187 576	16:42
MERCOR (MCR)	25,8000	-0,77%	26,0000	26,1000	25,8000	745	19 394	16:39
MEXPOLSKA (MEX)	3,6200	-1,09%	3,7600	3,7600	3,6100	187	680	16:32
MFO	33,1000	-2,65%	33,8000	34,0000	33,0000	1 786	59 895	16:39
MILKILAND (MLK)	1,9100	-3,05%	1,9700	1,9700	1,9100	8 794	17 047	16:40
MILLENNIUM (MIL)	14,9700	0,88%	15,0000	15,1500	14,7000	969 662	14 445 108	16:43
MIRACULUM (MIR)	0,8420	-0,94%	0,8560	0,8560	0,8420	175	148	11:09
MIRBUD (MRB)	13,9900	-0,21%	14,0000	14,1700	13,9000	115 608	1 619 692	16:43
MLPGROUP (MLG)	80,4000	-1,95%	81,8000	81,8000	77,8000	234	18 359	16:17
MLSYSTEM (MLS)	16,2800	-0,37%	16,2200	16,3800	16,0000	9 085	146 076	16:42
MOBRUK (MBR)	286,5000	0,53%	285,5000	293,0000	285,0000	8 193	2 366 460	16:44
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)	8,4000	8,53%	7,6800	8,8700	7,6200	169 162	1 405 962	16:44
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	2 446	19 156	16:44
MOSTALZAB (MSZ)	6,2200	1,63%	6,1500	6,2500	6,1500	63 966	397 757	16:44
MOVIEGAME (MOV)	13,7200	-0,15%	13,6400	14,0600	13,6200	3 206	44 194	16:44
MURAPOL (MUR)	39,7500	-2,57%	40,7000	40,7000	39,7500	7 268	291 185	16:43
MUZA (MZA)	12,8000	-2,29%	12,8000	12,8000	12,8000	11	141	16:26
MWTRADE (MWT)	3,3000	-5,71%	3,4800	3,4800	3,3000	58	192	16:36
NANOGROUP (NNG)	2,4800	-3,88%	2,5800	2,5800	2,4000	20 947	52 805	16:36
NEUCA (NEU)	669,0000	1,21%	664,0000	673,0000	659,0000	1 192	794 832	16:42
NEWAG (NWG)	71,0000	1,14%	70,2000	71,0000	68,3000	30 742	2 152 928	16:44
NEXITY (NXG)	2,6600	0,00%	2,6600	2,7200	2,4000	4 112	10 834	16:43
NOCTILUCA (NCL)	101,5000	0,00%	102,0000	105,0000	99,4000	3 677	377 343	16:37
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3000	-0,15%	1,3020	1,3200	1,2900	26 268	34 174	16:43
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)	10,0800	0,00%	10,1000	10,2000	9,9200	38 494	387 907	16:44
ONESANO (ONO)	0,9040	2,03%	0,8880	0,9040	0,8860	1 749	1 550	10:33
OPONEO.PL (OPN)	92,8000	0,00%	92,0000	93,2000	91,2000	978	90 693	16:37
OPTEAM (OPM)	3,8400	-2,54%	3,8000	3,9200	3,8000	2 568	9 773	15:17
ORANGEPL (OPL)	8,7960	0,05%	8,8480	8,8640	8,6400	627 989	5 527 428	16:44
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)	14,6800	0,14%	14,6800	14,8800	14,0200	1 004	14 543	16:44
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)	16,2000	-1,22%	16,0500	16,2000	15,9000	2 919	46 704	16:43
PASSUS (PAS)	60,4000	-1,95%	61,0000	61,4000	58,6000	12 690	763 296	16:40
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	2 030	140 496	16:44
PCFGROUP (PCF)	5,0600	1,00%	5,0100	5,0800	4,9900	29 504	147 987	16:42
PEKABEX (PBX)	17,4000	1,75%	17,3000	17,4000	17,0000	3 340	57 800	16:42
PEKAO (PEO)	202,5000	2,43%	198,0000	204,0000	196,3000	846 673	169 476 895	16:44
PEPCO (PCO)	22,4900	1,40%	22,1900	22,8600	22,1700	1 201 488	27 217 014	16:44
Reklama
PEPEES (PPS)	0,9650	-0,52%	0,9650	0,9650	0,9650	2	2	09:42	Reklama
PGE	12,0350	-0,17%	12,0150	12,1650	11,9450	2 062 539	24 894 788	16:44
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	130	458	16:44
PHN	9,9800	-0,20%	9,9400	9,9800	9,9200	5 248	52 165	16:43
PHOTON (PEN)	3,1600	-0,32%	3,1700	3,1700	3,0300	12 344	38 032	16:42
PKNORLEN (PKN)	84,8700	1,37%	83,4800	85,9800	83,4400	2 038 174	173 646 471	16:44
PKOBP (PKO)	81,7200	1,69%	79,8400	82,1600	79,8200	1 951 665	158 013 065	16:44
PKPCARGO (PKP)	15,7300	-0,44%	16,0700	16,0700	15,6500	60 809	960 080	16:44
PLAYWAY (PLW)	280,0000	0,36%	280,0000	283,0000	276,5000	2 190	611 017	16:43
PLAZACNTR (PLZ)	3,1100	-0,48%	3,1250	3,1700	3,0500	26 393	82 574	16:43
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)	4,7200	1,51%	4,6950	4,7900	4,5800	339 040	1 583 486	16:44
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)	8,2650	11,16%	8,1600	9,2000	7,6350	942 277	7 920 617	16:44
PZU	62,0000	1,24%	61,5000	62,3200	61,1400	1 467 608	90 840 240	16:44
QNATECHNO (QNA)	28,0000	-0,36%	28,1000	28,1000	27,5000	779	21 783	16:38
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	11,2500	318 991	3 652 428	16:38
RAEN (RAE)	0,3400	1,95%	0,3300	0,3500	0,3300	102 301	35 066	16:39
RAFAMET (RAF)	68,5000	-2,14%	70,0000	70,0000	66,5000	676	45 886	16:38
RAINBOW (RBW)	129,6000	1,73%	127,4000	131,4000	122,6000	135 411	17 335 493	16:44
RANKPROGR (RNK)	4,7650	-0,52%	4,8300	4,8500	4,7450	9 428	45 085	16:39
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	231	18 592	16:42
ROPCZYCE (RPC)	27,3000	0,00%	27,7000	27,9000	27,2000	1 015	27 822	16:32
RYVU (RVU)	31,0000	-0,80%	31,0000	31,5000	30,8000	18 410	570 385	16:41
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)	534,8000	1,63%	524,0000	537,0000	519,4000	54 845	29 005 313	16:44
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	13 378	17 958	16:40
SCPFL (SCP)	158,6000	-0,75%	161,0000	161,0000	156,0000	739	115 915	16:35
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)	35,5000	-1,66%	36,1000	36,4000	35,2000	34 732	1 242 436	16:44
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4750	-1,66%	0,4830	0,4830	0,4660	51 678	24 281	16:43
SHOPER (SHO)	48,2000	0,63%	48,0000	48,5000	47,6000	10 939	525 185	16:42
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)	1,6620	-4,70%	1,7260	1,7260	1,6400	979	1 659	16:41
SKARBIEC (SKH)	28,0000	3,32%	27,1000	28,1000	26,9000	5 194	141 472	16:42
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	4 542	528 480	16:43
SYNEKTIK (SNT)	213,4000	2,30%	208,0000	214,2000	206,6000	20 760	4 375 098	16:44
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	1 242	147 229	16:37
TATRY (TMR)	94,5000	0,00%	94,5000	94,5000	94,5000	24	2 268	13:19
TAURONPE (TPE)	8,3100	-1,38%	8,4260	8,5540	8,2940	1 665 784	14 028 954	16:44
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)	59,5500	-0,75%	61,0000	61,7000	59,2500	119 754	7 211 552	16:44
TORPOL (TOR)	39,9000	0,13%	39,8000	40,1000	39,8000	4 589	183 205	16:38
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	10,2800	-1,34%	10,3400	10,4400	10,2600	56 082	581 224	16:43
TRAKCJA (TRK)	2,3800	6,25%	2,2400	2,3900	2,2400	793 403	1 853 111	16:42
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	16 850	1 350 507	16:43
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)	272,5000	3,16%	248,4000	272,5000	248,4000	40	10 780	16:35
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	2 803	420 010	16:44
URTESTE (URT)	52,4000	0,00%	50,8000	52,4000	50,8000	87	4 536	16:35
VERCOM (VRC)	123,0000	2,67%	120,6000	123,0000	119,6000	8 752	1 064 849	16:37
VIGOPHOTN (VGO)	454,0000	0,89%	453,0000	460,0000	449,0000	248	111 913	16:37
VINDEXUS (VIN)	11,8500	0,42%	11,8000	11,9500	11,5000	8 181	95 764	16:34
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	6 866	309 614	16:42
VOXEL (VOX)	174,6000	-0,80%	176,0000	176,0000	170,2000	8 144	1 407 720	16:44
VRG	4,1400	3,50%	4,0300	4,1800	4,0300	547 780	2 224 396	16:41
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	39	25 202	16:35
WIELTON (WLT)	6,3600	-0,47%	6,3700	6,4100	6,2300	87 195	551 290	16:44
WIKANA (WIK)	7,2000	0,00%	7,2000	7,2000	6,9000	303	2 105	15:59
WIRTUALNA (WPL)	77,5000	2,24%	77,2000	78,1000	76,0000	14 187	1 101 931	16:38
WITTCHEN (WTN)	18,2000	-0,44%	18,2800	18,3200	18,0600	10 956	199 476	16:36
XPLUS (XPL)	3,7000	-1,33%	3,7400	3,7400	3,6300	1 812	6 671	16:32
XTPL (XTP)	83,9000	0,00%	83,9000	89,0000	81,0000	4 183	355 173	16:44
XTRADEBDM (XTB)	73,6200	1,27%	72,9800	73,8600	72,7800	154 232	11 320 547	16:44
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,0700	1,35%	20,7900	21,1300	20,7900	722 683	15 185 090	16:44
ZAMET (ZMT)	0,8380	-0,24%	0,8260	0,8400	0,8260	1 375	1 152	15:42
ZEPAK (ZEP)	23,5500	-0,63%	23,7000	23,9500	23,5000	11 370	269 390	16:43
ZREMB (ZRE)	7,3200	-0,54%	7,4500	7,4500	7,3000	12 273	90 382	16:08
ZUE	9,9200	-0,80%	9,9400	10,0000	9,9200	3 266	32 486	16:33

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.