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	105 507,05	-0,64%	106 048,81	106 199,77	104 938,94	106 187,44	1 036 803 276	16:45
WIG20	2 864,98	-0,77%	2 876,59	2 886,17	2 844,21	2 887,17	862 647 994	17:00
WIG30	3 721,13	-0,78%	3 744,16	3 749,29	3 697,18	3 750,42	939 726 918	17:00
mWIG40	8 043,49	-0,78%	8 093,56	8 108,12	8 035,41	8 106,80	133 822 890	16:45
sWIG80	28 857,68	0,17%	28 837,30	28 860,85	28 728,71	28 809,75	48 296 782	16:45
WIG-BANKI	16 778,86	-0,80%	16 896,27	16 981,79	16 612,78	16 914,09	275 162 595	16:45
WIG-BUDOW	8 126,72	-1,06%	8 244,41	8 260,62	8 097,36	8 213,72	17 369 407	16:45
WIG-CHEMIA	9 204,36	0,16%	9 197,62	9 297,65	9 130,78	9 189,94	3 217 692	16:45
WIG-ENERG	4 362,52	-0,77%	4 385,74	4 398,30	4 345,09	4 396,22	26 744 397	16:45
WIG-INFO	10 353,34	1,27%	10 231,75	10 403,20	10 149,05	10 223,00	38 714 623	16:45
WIG-MEDIA	7 401,08	-0,72%	7 530,52	7 541,17	7 347,38	7 454,43	1 490 387	16:45
WIG-NRCHOM	5 292,18	0,05%	5 309,97	5 352,11	5 265,95	5 289,36	2 657 814	16:45
WIG-PALIWA	9 238,91	0,31%	9 238,24	9 245,35	9 142,46	9 210,48	99 225 964	16:45
WIG-Poland	110 176,31	-0,72%	109 957,67	110 176,31	109 957,67	110 969,96	1 024 418 389	15:15
WIG-SPOZYW	3 040,21	-0,85%	3 074,98	3 075,07	3 033,78	3 066,25	573 436	16:45
WIG20lev	569,89	-1,58%	574,71	578,55	561,72	579,04	841 136 707	16:45
WIG20short	2 934,27	0,81%	2 922,15	2 954,80	2 912,49	2 910,67	841 136 707	16:45
GPWB-B1Y3Y	1 263,15	0,07%	1 263,11	1 263,15	1 263,11	1 262,22	-	16:45
GPWB-B1Y4Y	1 268,04	0,07%	1 268,18	1 268,18	1 268,04	1 267,11	-	16:45
GPWB-B1Y5Y	1 273,74	0,06%	1 274,05	1 274,05	1 273,74	1 272,93	-	16:45
GPWB-B3Y5Y	1 286,53	0,06%	1 287,11	1 287,11	1 286,53	1 285,81	-	16:45
GPWB-B5Y	1 281,51	0,15%	1 281,92	1 281,92	1 281,51	1 279,55	-	16:45
GPWB-BWZ	1 269,54	-0,01%	1 269,60	1 269,60	1 269,54	1 269,61	-	16:45
INNOVATOR	1 724,72	-0,51%	1 724,72	1 724,72	1 724,72	1 733,61	165 976 790	11:15
mWIG40dvp	185,63	15,27%	185,63	185,63	185,63	161,04	134 190 151	11:00
mWIG40TR	12 441,32	-0,48%	12 518,77	12 541,29	12 428,82	12 501,19	133 822 890	16:45
mWIG40TRlv	19 712,89	-0,97%	19 959,54	20 031,26	19 673,08	19 906,10	133 822 890	16:45
mWIG40TRsh	2 313,10	0,50%	2 298,85	2 315,41	2 294,70	2 301,50	133 822 890	16:45
sWIG80dvp	597,78	0,00%	597,78	597,78	597,78	597,78	48 465 124	11:00
sWIG80TR	44 548,99	0,17%	44 517,54	44 553,89	44 349,90	44 475,00	48 296 782	16:45
WIG140	2 046,72	-0,65%	2 057,40	2 060,37	2 035,50	2 060,13	1 023 256 379	16:45
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	846 449 039	11:00
WIG20TR	6 149,59	-0,78%	6 175,76	6 195,95	6 105,89	6 198,11	841 136 707	16:45
WIG20TRlev	5 230,05	-1,58%	5 274,92	5 309,54	5 155,11	5 313,92	841 136 707	16:45
WIG20TRsht	2 749,86	0,81%	2 738,35	2 769,10	2 729,46	2 727,81	841 136 707	16:45
WIG30TR	7 845,77	-0,76%	7 892,57	7 903,38	7 793,53	7 905,77	915 745 828	16:45
WIG-CEE	2 454,13	-0,08%	2 456,30	2 456,30	2 454,13	2 456,07	528 694	15:15
WIGdiv	2 357,83	0,04%	2 364,17	2 369,80	2 350,97	2 356,90	189 600 914	16:45
WIGdivplus	2 151,06	-0,72%	2 169,70	2 174,47	2 143,22	2 166,62	422 991 254	16:45
WIG.GAMES	18 051,33	0,58%	17 861,09	18 051,33	17 826,17	17 947,59	36 176 241	16:45
WIG-GORNIC	4 385,59	-1,91%	4 421,76	4 431,79	4 340,02	4 471,00	106 690 723	16:45
WIG-GRY	22 901,85	-0,04%	22 740,44	22 949,77	22 740,44	22 911,97	38 967 880	16:45
WIGind	17 367,81	0,32%	17 361,90	17 369,40	17 239,19	17 311,77	20 063 150	16:45
WIG-LEKI	3 422,33	-0,33%	3 419,52	3 438,34	3 393,67	3 433,68	1 953 704	16:45
WIGmed	18 490,05	-0,26%	18 562,28	18 562,28	18 423,07	18 537,51	19 729 670	16:45
WIG-MOTO	8 713,67	-0,77%	8 779,28	8 800,28	8 671,21	8 781,07	1 441 551	16:45
WIG.MS-BAS	17 328,01	-1,38%	17 492,79	17 498,65	17 268,78	17 570,85	129 739 406	16:45
WIG.MS-ECM	8 812,93	0,02%	8 800,39	8 820,44	8 712,22	8 811,19	152 409 249	16:45
WIG.MS-FIN	20 119,56	-1,26%	20 230,03	20 434,12	19 959,46	20 375,73	321 801 758	16:45
WIG-ODZIEZ	11 212,06	-0,65%	11 243,07	11 252,10	11 101,10	11 285,21	77 528 000	16:45
WIGtechTR	18 879,08	0,12%	18 841,22	18 893,58	18 765,21	18 856,82	90 464 681	16:45
WIG-Ukrain	571,75	-0,67%	574,17	574,17	571,75	575,59	299 577	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6000	-1,52%	2,6500	2,6600	2,6000	6 197	16 336	16:44	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	15:30
11BIT (11B)	208,6000	-0,57%	211,0000	211,0000	208,0000	6 170	1 289 246	16:44
3RGAMES (3RG)	0,8180	0,49%	0,7820	0,8180	0,7820	61 406	49 035	16:38
4MASS (4MS)	4,3300	0,00%	4,3300	4,3300	4,3000	29 876	128 671	16:34
ABPL (ABE)	96,7000	0,00%	96,7000	97,8000	96,6000	1 209	117 341	16:25
ACAUTOGAZ (ACG)	30,9000	0,00%	30,7000	30,9000	29,8000	6 691	202 102	16:44
ACTION (ACT)	23,6000	1,94%	23,3000	23,8000	23,2500	9 607	226 175	16:35
ADIUVO (ADV)	0,8900	-1,11%	0,9000	0,9260	0,8820	14 733	13 123	14:37
AGORA (AGO)	9,9000	0,20%	9,8800	9,9000	9,8200	3 735	36 888	16:44
AGROTON (AGT)	4,7100	-1,46%	4,7800	4,9800	4,7100	1 073	5 229	16:19
AIGAMES (ALG)	0,9360	3,77%	0,9060	0,9360	0,9020	4 837	4 371	16:44
AILLERON (ALL)	20,9500	1,45%	20,7000	21,2000	20,7000	7 380	154 894	16:45
AIRWAY (AWM)	0,4270	-2,40%	0,4300	0,4300	0,4150	663 145	281 712	16:43
ALIOR (ALR)	97,0600	-1,86%	98,9000	98,9800	96,8400	415 702	40 476 594	16:45
ALLEGRO (ALE)	34,4700	0,33%	34,1900	34,5700	33,7550	1 171 319	40 264 506	16:45
ALTA (AAT)	2,0400	-1,92%	2,0800	2,1000	2,0400	3 656	7 563	16:02
ALTUSTFI (ALI)	2,1800	-0,46%	2,1700	2,1800	2,1600	247	538	12:39
AMBRA (AMB)	21,3000	0,00%	21,2500	21,3000	21,1000	3 816	81 016	16:42
AMICA (AMC)	61,0000	2,01%	60,1000	61,7000	60,1000	2 366	143 764	16:41
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,7200	-1,63%	16,0000	16,0000	15,6400	58 894	930 314	16:45
ANSWEAR (ANR)	27,9000	0,18%	28,5000	28,7000	27,8500	23 998	675 888	16:45
APATOR (APT)	20,7500	-1,19%	21,0000	21,4500	20,6000	31 253	659 584	16:45
APLISENS (APN)	18,9500	0,53%	18,7000	18,9500	18,4500	450	8 384	13:53
APSENERGY (APE)	3,0700	3,02%	3,1500	3,2200	2,8800	26 121	78 450	16:43
ARCHICOM (ARH)	44,8000	0,00%	44,8000	45,0000	44,8000	2 631	118 019	16:44
ARCTIC (ATC)	10,9000	-0,18%	11,0000	11,0400	10,7000	130 497	1 416 895	16:43
ARLEN (ARL)	37,0000	0,82%	36,8200	37,0000	36,5000	20 062	736 129	16:36
ARTIFEX (ART)	15,3200	0,13%	15,4000	15,4000	15,2400	1 538	23 641	16:31
ASBIS (ASB)	26,0000	-1,22%	26,4000	26,6000	25,9000	119 266	3 132 342	16:44
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	87,6000	0,92%	86,8000	87,6000	86,4000	752	65 481	16:43
ASSECOPOL (ACP)	223,8000	1,36%	220,4000	226,0000	216,4000	95 235	21 208 587	16:45
ASSECOSEE (ASE)	82,5000	1,85%	81,4000	83,0000	81,2000	3 931	324 545	16:45
ASTARTA (AST)	53,8000	-3,93%	56,0000	56,9000	53,3000	3 365	184 001	16:45
ATAL (1AT)	64,0000	0,00%	64,0000	64,0000	63,9000	5 925	379 133	16:45
ATENDE (ATD)	3,2000	0,00%	3,1900	3,2400	3,1900	5 855	18 752	16:43
ATLANTAPL (ATP)	15,8000	0,00%	15,5000	15,8000	15,5000	21	328	16:43
ATLANTIS (ATS)	2,2500	0,00%	2,2500	2,2500	2,2500	100	225	13:05
ATMGRUPA (ATG)	3,7800	-0,53%	3,8200	3,8200	3,7500	5 205	19 666	16:42
ATREM (ATR)	40,0000	5,54%	38,0000	40,2000	37,9000	25 149	996 591	16:45
AUTOPARTN (APR)	20,3500	0,49%	20,4500	20,7000	20,2000	44 186	902 984	16:43
BBIDEV (BBD)	5,4500	0,00%	5,4500	5,4500	5,4500	536	2 921	09:00
BENEFIT (BFT)	3 105,0000	-0,80%	3 150,0000	3 150,0000	3 085,0000	2 246	6 958 625	16:44
BEST (BST)	25,0000	-3,10%	25,0000	25,0000	25,0000	3	75	15:19
BETACOM (BCM)	4,6200	-1,70%	4,7000	4,7000	4,5600	789	3 637	14:30
BIGCHEESE (BCS)	12,6400	-2,17%	12,9200	13,0000	12,6000	2 454	31 386	16:36
BIOCELTIX (BCX)	101,0000	-0,39%	101,4000	102,6000	100,0000	4 684	472 642	16:36
BIOMAXIMA (BMX)	14,5500	-1,36%	14,7000	14,7500	14,3500	4 160	60 343	16:14
BIOMEDLUB (BML)	5,0900	-3,42%	5,1000	5,2300	5,0100	220 773	1 122 427	16:43
BIOPLANET (BIP)	18,5000	0,27%	18,4500	18,5000	18,4500	345	6 380	15:15
BIOTON (BIO)	4,1400	-0,48%	4,1600	4,1600	4,1100	62 038	257 001	16:27
BLOOBER (BLO)	29,3000	1,38%	28,9500	29,4000	28,6500	12 861	376 103	16:44
BNPPPL (BNP)	107,5000	-1,38%	109,5000	109,5000	106,5000	11 185	1 199 882	16:42
BOGDANKA (LWB)	25,2000	-0,20%	25,3000	25,5000	24,4500	29 981	752 422	16:45
BOOMBIT (BBT)	6,8400	0,88%	6,8400	6,8400	6,7800	972	6 610	14:25
BORYSZEW (BRS)	6,5800	5,79%	6,3000	6,6200	6,1800	225 885	1 462 122	16:45
BOS	10,2400	0,39%	10,3000	10,3000	10,1800	6 569	67 211	16:45
BOWIM (BOW)	4,5300	1,57%	4,5600	4,5700	4,4600	12 381	55 971	16:44
BRAND24 (B24)	53,8000	0,00%	54,0000	54,0000	53,0000	115	6 171	13:54
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	539,8000	-1,93%	554,6000	554,8000	536,4000	23 826	12 906 238	16:45
BUMECH (BMC)	8,8000	-0,34%	8,8300	8,9200	8,7000	3 008	26 466	16:41
CAPITAL (CPA)	(0,2300)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,4750	1,71%	0,4670	0,4770	0,4670	89 205	41 960	15:38
CAPTORTX (CTX)	35,7000	-3,25%	36,9000	36,9000	35,5000	16 362	588 538	16:43
CASPAR (CSR)	5,9500	4,39%	5,8000	5,9500	5,8000	139	806	09:11
CAVATINA (CAV)	16,1500	-0,92%	16,1500	16,1500	16,1500	51	824	14:12
CCC	199,7500	-0,32%	200,3000	200,3000	195,4000	124 942	24 792 757	16:45
Reklama
CCENERGY (CCE)	0,3280	-0,61%	0,3280	0,3280	0,3280	300	98	15:30	Reklama
CDPROJEKT (CDR)	269,1000	-0,15%	269,9000	270,1000	267,1000	119 483	32 072 912	16:45
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	4,7900	-0,21%	4,9000	5,1800	4,6100	34 324	165 491	16:37
CEZ	209,6000	0,19%	210,0000	210,0000	209,6000	15	3 146	15:06
CFI	0,1690	5,63%	0,1690	0,1690	0,1690	17 185	2 904	15:30
CIGAMES (CIG)	2,2650	1,12%	2,2500	2,2700	2,2100	298 781	672 895	16:44
CITYSERV (CTS)	#5,6500	0,00%	-	-	-	-	-	16:04
CLNPHARMA (CLN)	24,2500	1,04%	23,9500	24,3500	23,6000	14 567	349 091	16:43
CLOUD (CLD)	49,7000	1,64%	49,0000	49,7000	47,1000	454	22 144	13:14
COALENERG (CLE)	1,7800	-1,93%	1,8150	1,8400	1,7800	16 584	29 839	16:43
COGNOR (COG)	7,4950	-1,12%	7,5750	7,5750	7,4000	18 819	141 198	16:36
COLUMBUS (CLC)	7,0600	-0,14%	7,1000	7,1600	7,0100	15 199	108 093	16:27
COMP (CMP)	234,0000	0,00%	234,0000	235,0000	232,0000	713	166 606	15:13
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0750	0,94%	1,0950	1,0950	1,0200	30 204	31 838	16:30
CORMAY (CRM)	0,5100	-0,39%	0,5100	0,5100	0,5020	20 784	10 492	14:35
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	457,0000	0,66%	447,0000	460,0000	443,0000	660	302 376	16:08
CREOTECH (CRI)	290,0000	-0,68%	292,0000	293,0000	289,0000	935	271 700	16:45
CYBERFLKS (CBF)	165,8000	-0,36%	166,2000	166,2000	164,2000	1 282	212 211	16:43
CYFRPLSAT (CPS)	17,2200	-2,21%	17,5200	17,6000	17,0950	317 136	5 462 303	16:45
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	45,4000	-2,99%	46,8000	49,6000	44,6000	46 707	2 196 480	16:43
DATAWALK (DAT)	126,7600	-0,22%	128,0000	129,0000	126,0000	13 847	1 765 889	16:38
DBENERGY (DBE)	12,8000	-0,78%	12,8500	12,8500	12,5500	33	422	16:43
DEBICA (DBC)	82,7000	-0,84%	83,2000	83,4000	82,4000	1 402	115 921	16:42
DECORA (DCR)	76,0000	-1,30%	77,0000	77,0000	75,8000	1 010	77 063	16:43
DEKPOL (DEK)	62,0000	-2,21%	63,8000	63,8000	62,0000	964	60 441	16:23
DELKO (DEL)	6,8400	3,64%	6,6000	6,8400	6,6000	4 917	33 043	16:08
DEVELIA (DVL)	7,5800	0,40%	7,6500	7,8100	7,5100	114 782	882 082	16:45
DGA	18,3500	0,00%	18,3500	18,3500	18,3000	152	2 785	12:05
DIAG (DIA)	165,2500	-1,17%	167,7000	167,7000	164,6000	60 857	10 102 674	16:45
DIGITANET (DIG)	82,0000	-1,09%	82,9000	83,2000	81,1000	1 722	140 821	16:26
DIGITREE (DTR)	#15,2000	15,15%	-	-	-	-	-	15:53
DINOPL (DNP)	521,6000	0,00%	519,4000	523,6000	512,4000	95 704	49 600 175	16:45
DMGROUP (DMG)	3,7800	0,80%	3,7900	3,7900	3,7800	94	356	11:10
DOMDEV (DOM)	235,0000	-0,63%	238,0000	238,0000	234,0000	1 608	379 609	16:42
DRAGOENT (DGE)	21,9000	0,46%	21,8000	21,9000	21,3000	161	3 492	15:12
ECBSA (ECB)	32,4000	1,57%	31,9000	33,6000	31,9000	3 080	100 874	16:28
ECHO (ECH)	5,1400	1,58%	5,0600	5,1800	5,0000	34 718	176 746	16:33
EDINVEST (EDI)	5,7000	-0,70%	5,8000	5,8000	5,7000	55	317	16:23
EFEKT (EFK)	#4,9800	-6,04%	-	-	-	-	-	15:47
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,1000	-1,15%	47,8500	47,9000	47,0000	7 603	359 101	16:45
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,4700	889	2 210	15:19
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	0,00%	2,7400	2,8000	2,7400	5 582	15 355	15:30
ENEA (ENA)	20,2400	-1,84%	20,6000	20,6000	20,0400	122 451	2 477 761	16:44
ENELMED (ENE)	19,3000	-2,53%	19,8000	19,8000	19,3000	102	1 970	16:29
ENERGA (ENG)	12,3400	1,31%	12,2800	12,4200	12,2400	67 772	835 834	16:43
ENERGOINS (ENI)	2,1100	-1,40%	2,1400	2,1600	2,0800	11 468	24 324	15:13
ENTER (ENT)	56,9000	-0,18%	57,7000	57,7000	56,5000	2 149	121 831	16:35
EQUNICO (EQU)	0,7980	-0,25%	0,7620	0,7980	0,7600	9 888	7 563	16:15
ERBUD (ERB)	33,7000	-1,75%	34,4000	34,4000	33,1000	4 967	166 950	16:34
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,8000	0,28%	35,5000	36,0000	35,2000	1 162	41 559	16:29
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1200	-4,48%	5,2200	5,4000	4,9100	125 876	645 101	16:45
EUROCASH (EUR)	8,4750	-0,94%	8,6400	8,6450	8,4350	45 052	382 581	16:45
EUROHOLD (EHG)	2,3600	0,00%	2,2600	2,3600	2,2200	640	1 486	16:10
EUROTEL (ETL)	22,9000	-1,29%	23,0000	23,0000	22,3000	3 556	80 943	16:45
FABRITY (FAB)	26,9000	-0,37%	27,1000	27,1000	26,7000	209	5 625	16:40
FASING (FSG)	(12,0000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,6000	-0,85%	11,6000	11,6000	11,6000	9	104	09:10
FERRO (FRO)	36,9000	-0,27%	37,1000	37,4000	36,9000	3 627	134 362	16:44
FMG	126,0000	1,20%	127,0000	129,5000	122,0000	168	21 126	14:25
FON	#0,9040	-8,69%	-	-	-	-	-	11:32
FORTE SA (FTE)	32,2000	3,87%	31,0000	32,3000	31,0000	91 349	2 896 558	16:38
Reklama
GAMEOPS (GOP)	17,6200	-1,67%	18,2800	18,2800	17,5000	5 938	106 116	16:40	Reklama
GAMFACTOR (GIF)	7,3600	0,82%	7,3000	7,4800	7,2400	6 357	46 376	16:31
GENOMTEC (GMT)	6,9900	-0,43%	7,0200	7,0500	6,8200	3 485	24 419	16:45
GETIN (GTN)	0,2960	32,14%	0,2695	0,2960	0,2640	10 903 984	3 124 147	16:45
GIGROUP (GIG)	2,1300	0,95%	2,1100	2,1300	2,1100	1 017	2 158	10:49
GOBARTO (GOB)	(25,8000)	-	-	-	-	-	-	09:00
GPW	52,1000	0,19%	52,0000	52,7500	51,8500	45 728	2 391 861	16:44
GREENX (GRX)	1,7420	1,28%	1,7200	1,7660	1,7180	487 964	850 632	16:38
GRENEVIA (GEA)	2,6600	2,70%	2,5900	2,6800	2,5500	117 265	308 167	16:20
GRODNO (GRN)	10,0500	-0,50%	10,0500	10,2500	10,0500	1 667	16 777	14:51
GRUPAAZOTY (ATT)	23,0000	0,09%	22,9800	23,3600	22,8000	99 493	2 293 853	16:44
GRUPRACUJ (GPP)	63,9000	2,40%	62,9000	64,4000	61,9000	19 360	1 223 781	16:45
GTC	4,1000	-0,49%	4,0300	4,1000	4,0000	6 772	27 416	16:16
HANDLOWY (BHW)	112,8000	0,36%	114,0000	115,6000	112,2000	59 465	6 755 698	16:45
HARPER (HRP)	5,9000	-2,96%	5,8600	5,9000	5,8600	1 101	6 492	09:24
HELIO (HEL)	27,3000	3,02%	26,8000	27,3000	26,8000	842	22 911	13:20
HERKULES (HRS)	1,1250	-2,60%	1,1600	1,1600	1,1050	14 070	15 845	16:44
HUUUGE-S144 (HUGE)	19,2000	4,23%	18,2000	19,2000	18,2000	73 625	1 388 985	16:45
HYDROTOR (HDR)	20,9000	-2,34%	21,5000	21,5000	20,9000	357	7 545	16:31
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	15:30
IBSM (IBS)	72,8000	-4,21%	76,0000	76,0000	72,8000	74	5 400	16:43
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	25,9500	-2,26%	26,5000	26,5000	25,7500	5 010	129 742	16:39
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:12
IMCOMPANY (IMC)	29,8000	-0,67%	30,6000	30,6000	29,0000	413	12 166	16:11
IMMOBILE (GKI)	3,2800	2,82%	3,1900	3,3000	3,0200	41 008	130 876	14:46
IMPERIO (IMP)	1,2300	1,65%	1,2300	1,3000	1,2300	22 611	28 522	12:30
IMS	3,8500	-0,52%	3,8600	3,8700	3,8500	2 690	10 378	15:59
INC	1,8300	1,67%	1,8600	1,8650	1,8100	1 641	3 046	16:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	311,0000	-0,32%	311,0000	313,0000	309,5000	7 926	2 475 855	16:43
INPRO (INP)	7,1500	0,00%	7,2000	7,2000	7,1500	145	1 042	14:33
INSTALKRK (INK)	40,2000	-0,74%	40,4000	40,4000	40,2000	94	3 796	15:58
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,0800	-4,15%	2,2100	2,2100	2,0800	9 703	20 820	16:31
INTERCARS (CAR)	588,0000	-1,18%	595,0000	595,0000	583,0000	545	320 158	16:44
INTERSPPL (IPO)	0,3710	-0,27%	0,3830	0,3830	0,3700	20 031	7 422	15:16
INTROL (INL)	7,0600	0,57%	7,0000	7,0600	6,9800	1 284	8 984	16:44
IPOPEMA (IPE)	2,7000	1,12%	2,6700	2,7000	2,6400	3 710	9 965	15:37
IZOBLOK (IZB)	28,4000	-2,07%	28,4000	28,4000	28,4000	200	5 680	15:30
IZOLACJA (IZO)	3,8100	-2,31%	3,9000	3,9000	3,7600	4 577	17 300	16:09
IZOSTAL (IZS)	2,5500	0,00%	2,5900	2,6100	2,5500	45 046	115 209	16:32
JRH	4,6400	0,00%	4,6000	4,6400	4,5500	2 678	12 363	14:40
JSW	23,6000	-1,83%	24,0300	24,0400	23,4500	247 805	5 864 181	16:45
JWWINVEST (JWW)	2,9000	-2,36%	2,8800	2,9000	2,8400	1 704	4 914	14:26
KCI	0,8700	1,16%	0,8600	0,8700	0,8500	43 930	37 699	15:17
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,1200	0,47%	17,0000	17,2400	16,7400	9 722	165 740	16:22
KETY (KTY)	898,0000	-1,32%	917,5000	918,0000	884,5000	9 641	8 638 837	16:45
KGHM (KGH)	132,2500	-1,96%	134,0500	134,0500	130,1000	750 737	99 246 984	16:45
KGL	14,8000	2,78%	14,4000	15,0000	14,3000	2 450	35 677	16:20
KINOPOL (KPL)	16,3000	-1,21%	16,5000	16,5000	16,2500	8 417	137 778	16:39
KOGENERA (KGN)	56,7000	0,71%	56,3000	56,8000	56,2000	1 693	95 816	16:45
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	420	10 500	14:26
KOMPUTRON (KOM)	5,8800	0,68%	5,9400	5,9600	5,8400	3 291	19 357	15:49
KPPD (KPD)	30,2000	6,34%	29,2000	31,4000	29,2000	354	10 437	16:36
KRAKCHEM (KCH)	0,9740	3,18%	0,9740	0,9740	0,9740	40	39	11:46
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	830,0000	-0,95%	848,0000	862,0000	830,0000	167	138 908	16:11
KRUK (KRU)	405,5000	-1,10%	410,0000	410,5000	403,6000	10 091	4 103 179	16:45
KRVITAMIN (KVT)	9,7400	-1,42%	9,8000	9,8000	9,7400	1 000	9 755	15:27
KSGAGRO (KSG)	2,6800	-0,74%	2,7000	2,7300	2,6600	14 088	37 861	16:28
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6550	-2,65%	1,7000	1,7050	1,6550	5 937	10 115	13:59
LENA (LEN)	2,8500	0,35%	2,8400	2,8500	2,8000	2 212	6 274	16:34
LENTEX (LTX)	7,3800	0,00%	7,4000	7,4000	7,3800	230	1 699	15:27
LESS (LES)	0,2530	-0,39%	0,2540	0,2540	0,2460	28 486	7 144	16:39
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	51	73	12:18
Reklama
LOKUM (LKD)	21,2000	-1,40%	21,2000	21,2000	20,7000	55	1 162	16:25	Reklama
LPP	14 775,0000	-0,71%	14 880,0000	14 975,0000	14 555,0000	3 501	51 660 665	16:45
LSISOFT (LSI)	23,0000	0,00%	23,0000	23,0000	22,8000	817	18 791	16:41
LUBAWA (LBW)	8,6600	0,46%	8,6000	8,8400	8,4900	270 920	2 348 946	16:45
MABION (MAB)	9,9600	0,81%	9,9900	9,9900	9,8600	7 204	71 604	16:42
MAKARONPL (MAK)	19,6400	2,72%	19,0000	19,6800	19,0000	2 989	57 536	16:20
MANGATA (MGT)	69,8000	-2,51%	70,6000	70,6000	69,6000	103	7 192	16:12
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,3000	3,40%	7,3000	7,4400	7,0600	12 122	87 805	16:38
MAXCOM (MXC)	6,7000	-2,33%	6,8400	6,8800	6,5200	1 534	10 102	16:34
MBANK (MBK)	787,6000	-2,31%	790,2000	804,0000	779,0000	19 601	15 400 489	16:45
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,0000	1,45%	27,6000	28,1000	27,4000	6 908	192 027	16:43
MDIENERGIA (MDI)	1,2450	0,81%	1,2350	1,2450	1,2050	3 277	3 979	16:35
MEDICALG (MDG)	25,0000	0,20%	24,9000	25,1000	24,5500	3 311	82 382	16:42
MEDINICE (ICE)	7,8000	-1,27%	7,9000	7,9500	7,7000	2 497	19 529	16:35
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	28,9000	-0,34%	28,6000	29,0000	28,0000	6 272	178 252	16:04
MERCATOR (MRC)	47,6500	0,32%	47,6000	47,9000	47,1000	4 266	202 995	16:42
MERCOR (MCR)	24,8000	0,00%	24,8000	24,8000	24,6000	223	5 530	15:08
MEXPOLSKA (MEX)	3,7000	2,49%	3,6100	3,7000	3,5600	636	2 301	15:29
MFO	35,6000	-3,00%	36,8000	37,0000	35,1000	2 485	88 631	16:43
MILKILAND (MLK)	1,7750	-0,28%	1,7800	1,7900	1,7400	17 343	30 482	16:09
MILLENNIUM (MIL)	14,7500	-1,67%	15,0000	15,1000	14,6200	584 904	8 638 384	16:43
MIRACULUM (MIR)	0,8620	-3,15%	0,8620	0,8900	0,8620	1 070	924	16:40
MIRBUD (MRB)	13,6300	0,37%	13,7300	13,8500	13,5500	65 307	896 619	16:44
MLPGROUP (MLG)	84,8000	0,24%	85,8000	85,8000	83,0000	390	32 461	16:40
MLSYSTEM (MLS)	17,6000	1,73%	17,3000	18,2600	17,3000	18 442	328 675	16:45
MOBRUK (MBR)	297,5000	1,54%	295,0000	300,0000	294,0000	6 441	1 922 226	16:45
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9800	0,69%	31,0400	31,9800	31,0400	2 322	74 212	16:22
MOLECURE (MOC)	5,9500	-0,50%	5,9800	6,1100	5,8000	71 489	425 648	16:45
MONNARI (MON)	4,8400	1,89%	4,7300	4,8600	4,7300	6 643	31 819	16:08
MOSTALPLC (MSP)	15,8500	1,28%	15,6500	15,9000	15,5500	3 880	60 995	15:08
MOSTALWAR (MSW)	7,8600	1,81%	7,7200	7,9200	7,7200	1 559	12 231	16:31
MOSTALZAB (MSZ)	5,7000	-0,35%	5,7200	5,7500	5,6400	49 304	280 319	16:44
MOVIEGAME (MOV)	15,1800	0,00%	15,1800	15,2000	15,0000	1 046	15 788	16:21
MURAPOL (MUR)	39,2000	0,26%	39,2000	39,4000	39,2000	4 104	161 175	16:41
MUZA (MZA)	13,7000	-0,36%	13,7000	13,7000	13,7000	46	630	13:06
MWTRADE (MWT)	3,3800	-2,31%	3,3800	3,3800	3,3800	2	7	09:42
NANOGROUP (NNG)	2,7250	-0,37%	2,7350	2,7500	2,6500	3 255	8 758	16:29
NEUCA (NEU)	690,0000	0,44%	687,0000	697,0000	684,0000	491	337 919	16:37
NEWAG (NWG)	69,9000	-0,14%	70,0000	70,1000	69,7000	1 557	108 797	16:43
NEXITY (NXG)	1,9800	1,54%	1,8600	1,9800	1,8600	355	697	14:32
NOCTILUCA (NCL)	102,0000	2,00%	101,5000	102,5000	100,0000	1 377	139 795	16:37
NOVATURAS (NTU)	(7,8400)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2540	2,79%	1,2300	1,2560	1,2200	43 119	53 547	16:44
NOVITA (NVT)	95,4000	-0,42%	93,6000	95,4000	93,2000	102	9 516	11:38
NTCAPITAL (NTC)	0,6300	0,00%	0,6280	0,6500	0,6240	21 639	13 733	16:07
NTTSYSTEM (NTT)	9,7600	-2,40%	10,0000	10,0000	9,6600	366	3 592	16:00
ODLEWNIE (ODL)	9,1800	1,32%	9,1800	9,2000	9,0600	879	8 006	16:40
ONDE (OND)	10,1400	0,20%	10,1600	10,2800	10,1200	11 874	120 809	16:39
ONESANO (ONO)	0,9420	1,29%	0,9060	0,9420	0,9020	15 015	13 648	15:52
OPONEO.PL (OPN)	94,0000	0,00%	94,4000	94,4000	92,6000	1 094	102 752	16:41
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	239	913	14:40
ORANGEPL (OPL)	9,2520	-1,60%	9,3720	9,4200	9,2100	313 033	2 902 199	16:44
ORCOGROUP (OPG)	4,7000	0,00%	4,7000	4,7000	4,7000	20	94	10:37
ORZBIALY (OBL)	38,0000	-2,06%	38,0000	38,0000	38,0000	14	532	15:30
OTLOG (OTS)	15,3000	0,00%	15,2400	15,3800	15,0000	1 025	15 532	16:32
OTMUCHOW (OTM)	5,2200	-1,14%	5,3000	5,3000	5,2200	10	52	13:56
PAMAPOL (PMP)	2,6100	-0,38%	2,6200	2,6200	2,5500	247	634	10:59
PANOVA (NVA)	15,8500	-0,31%	15,8500	15,8500	15,8000	193	3 053	16:44
PASSUS (PAS)	60,0000	0,33%	61,0000	61,4000	58,8000	2 453	146 560	16:37
PATENTUS (PAT)	3,5400	1,14%	3,6400	3,6400	3,4000	13 342	46 337	15:54
PBG	#0,0200	11,11%	-	-	-	-	-	10:43
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7000	0,00%	2,7000	2,7000	2,6000	54 210	143 552	16:39
PCCROKITA (PCR)	67,9000	2,11%	66,5000	68,8000	66,5000	12 794	861 266	16:44
PCFGROUP (PCF)	5,3600	-0,37%	5,3500	5,4700	5,3500	9 911	53 556	16:22
PEKABEX (PBX)	17,5000	-2,78%	18,0000	18,1000	17,3500	6 940	122 396	16:44
Reklama
PEKAO (PEO)	188,5500	-0,37%	189,2500	190,5000	185,6500	306 083	57 412 961	16:45	Reklama
PEPCO (PCO)	21,5900	-1,86%	21,9800	22,0200	21,3800	564 396	12 210 852	16:45
PEPEES (PPS)	0,8800	-2,22%	0,9200	0,9200	0,8800	5 584	5 072	16:23
PGE	11,3700	-0,09%	11,3750	11,4400	11,2900	1 620 195	18 424 003	16:45
PGFGROUP (PGV)	0,5200	0,00%	0,5440	0,5440	0,5200	22 828	12 139	16:09
PHARMENA (PHR)	3,1600	-6,23%	3,3000	3,3400	3,1600	861	2 832	16:32
PHN	10,0000	0,20%	9,9800	10,0000	9,9800	4 064	40 638	11:34
PHOTON (PEN)	3,2800	0,31%	3,2800	3,3500	3,2800	2 263	7 510	16:30
PKNORLEN (PKN)	84,4400	0,33%	84,1600	84,5000	83,4100	1 197 779	100 684 068	16:45
PKOBP (PKO)	77,0000	-0,62%	76,9600	78,0200	75,8400	1 506 946	115 668 433	16:45
PKPCARGO (PKP)	15,5800	0,58%	15,4000	15,7400	15,4000	36 858	572 997	16:45
PLAYWAY (PLW)	318,5000	-1,09%	323,0000	324,5000	317,0000	4 140	1 329 192	16:45
PLAZACNTR (PLZ)	2,5200	0,00%	2,4900	2,5200	2,4800	2 262	5 633	15:54
PMPG (PGM)	2,3800	-0,83%	2,4000	2,4500	2,3800	522	1 248	15:36
POLENERGIA (PEP)	60,4000	1,00%	59,8000	60,8000	59,8000	1 904	114 547	16:42
POLICE (PCE)	9,0200	-1,96%	9,2000	9,2000	9,0200	602	5 445	15:33
POLIMEXMS (PXM)	4,6800	-1,27%	4,7500	4,7600	4,6500	115 231	541 192	16:43
POLTREG (PTG)	32,7000	2,19%	32,7000	32,7000	32,7000	203	6 638	16:01
POLWAX (PWX)	1,4350	3,24%	1,3900	1,4350	1,3900	40 746	57 128	16:10
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	2 281	7 710	14:29
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,3000	0,00%	22,3000	22,3000	21,6000	704	15 312	15:26
PROJPRZEM (PJP)	17,1500	3,00%	16,6500	17,5000	16,5000	2 824	47 800	15:13
PROTEKTOR (PRT)	1,4350	14,80%	1,3450	1,4350	1,3450	133 273	186 404	16:45
PTWP (PTW)	103,0000	1,98%	108,0000	108,0000	103,0000	1 155	122 431	16:42
PULAWY (ZAP)	52,2000	-0,38%	52,4000	52,4000	52,2000	47	2 461	12:36
PURE (PUR)	4,4000	0,00%	4,4500	4,6520	4,4000	28 906	128 809	16:40
PZU	61,7000	-2,93%	63,3600	63,5000	61,4000	1 366 619	84 583 521	16:45
QNATECHNO (QNA)	29,8000	-	29,9000	30,0000	29,0000	528	15 548	16:43
QUANTUM (QNT)	25,6000	2,40%	25,6000	25,6000	25,6000	153	3 917	15:30
QUERCUS (QRS)	10,9000	3,81%	10,5000	10,9000	10,4500	18 166	193 151	16:33
RAEN (RAE)	0,3080	-5,52%	0,3200	0,3200	0,2945	32 574	10 119	16:31
RAFAKO (RFK)	0,1920	-3,03%	0,1990	0,1990	0,1900	2 308 846	447 200	16:45
RAFAMET (RAF)	70,5000	-2,08%	72,0000	72,0000	70,0000	631	44 875	15:37
RAINBOW (RBW)	129,6000	-0,92%	131,1000	132,4000	128,7000	32 624	4 242 629	16:45
RANKPROGR (RNK)	3,9550	-4,24%	4,1300	4,1300	3,8950	29 345	116 934	16:32
RAWLPLUG (RWL)	16,2000	-1,22%	16,7500	16,7500	15,8000	2 856	45 554	16:29
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0600	-14,29%	-	-	-	-	-	09:48
REINO (RNC)	1,0300	-4,63%	1,0300	1,0300	1,0300	3 694	3 805	12:07
RELPOL (RLP)	5,1200	-0,39%	5,1400	5,1400	5,1200	1 533	7 852	16:37
REMAK (RMK)	13,6500	-0,36%	13,7000	13,7000	12,7000	1 762	23 366	12:26
RENDER (RND)	99,8000	-4,04%	105,0000	105,0000	95,0000	4 115	408 887	16:32
ROPCZYCE (RPC)	28,0000	0,72%	27,8000	28,0000	27,5000	1 792	49 930	14:57
RYVU (RVU)	31,9000	-0,16%	32,0500	32,0500	31,5000	10 997	350 563	16:45
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	-0,44%	22,8000	22,8000	22,6000	720	16 307	15:52
SANPL (SPL)	513,8000	-1,00%	521,6000	521,6000	507,4000	48 332	24 857 750	16:45
SANTANDER (SAN)	30,2000	-1,27%	30,5900	30,5900	30,0500	919	27 751	15:57
SANWIL (SNW)	1,3300	1,14%	1,2950	1,3300	1,2950	126	167	15:31
SCPFL (SCP)	150,4000	0,53%	153,0000	153,0000	147,0000	923	137 466	16:39
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	1	30	14:09
SEKO (SEK)	8,5400	0,23%	8,5400	8,5400	8,4600	10 659	90 716	16:40
SELENAFM (SEL)	36,0000	1,12%	35,6000	36,0000	35,4000	898	32 067	16:40
SELVITA (SLV)	29,1000	1,04%	29,5000	29,5000	28,1000	17 932	515 643	16:44
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4980	1,84%	0,4870	0,5000	0,4810	30 835	15 267	15:44
SHOPER (SHO)	51,8000	3,19%	50,0000	51,8000	48,8000	25 711	1 304 221	16:43
SILVAIR-REGS (SVRS)	5,9000	0,85%	5,9000	5,9000	5,9000	2	12	09:00
SILVANO (SFG)	#5,5800	3,72%	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7800	1,71%	1,7500	1,7800	1,7020	7 949	14 003	14:04
SKARBIEC (SKH)	27,9000	0,36%	27,8000	27,9000	27,1000	297	8 235	14:35
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	119	188	11:15
SNIEZKA (SKA)	82,0000	0,00%	82,0000	83,0000	82,0000	226	18 599	16:22
SOHODEV (SHD)	(0,3800)	-	-	-	-	-	-	15:30
SONEL (SON)	15,9000	0,32%	15,8500	15,9000	15,5500	203	3 189	12:51
SOPHARMA (SPH)	15,0000	0,00%	15,0000	15,0000	15,0000	90	1 350	10:32
SPYROSOFT (SPR)	582,0000	-1,36%	590,0000	594,0000	582,0000	168	99 142	15:38
STALEXP (STX)	3,1000	0,49%	3,1100	3,1100	3,0500	45 923	141 014	16:30
Reklama
STALPROD (STP)	261,0000	1,95%	257,0000	261,0000	255,0000	810	208 884	16:45	Reklama
STALPROFI (STF)	8,6000	0,00%	8,6000	8,6000	8,5600	1 733	14 884	15:37
STAPORKOW (ZUK)	(3,3400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	15:30
SUNEX (SNX)	7,0300	0,72%	7,0200	7,0300	6,9800	1 613	11 323	15:50
SYGNITY (SGN)	110,0000	4,27%	105,5000	110,0000	105,5000	1 239	135 156	16:43
SYNEKTIK (SNT)	199,8000	-0,60%	200,0000	202,0000	197,1000	20 259	4 039 442	16:45
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	120,5000	-0,41%	120,5000	120,5000	120,5000	5	603	14:58
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4060	-1,43%	8,5280	8,5580	8,4020	447 100	3 783 913	16:45
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	15:31
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7100	-1,39%	0,7200	0,7200	0,7100	542	386	14:52
TESGAS (TSG)	2,3900	-0,42%	2,3900	2,3900	2,3900	55	131	10:39
TEXT (TXT)	56,7500	0,62%	56,9000	57,5500	56,4000	29 873	1 697 730	16:45
TORPOL (TOR)	37,2000	0,00%	37,4500	37,5000	37,1000	3 730	139 592	16:45
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,6600	-1,14%	8,7700	8,7800	8,6200	1 075 741	9 347 983	16:44
TRAKCJA (TRK)	2,2100	-0,23%	2,2250	2,2300	2,2000	37 946	84 113	16:45
TRANSPOL (TRN)	4,2500	-3,85%	4,4500	4,4500	4,2400	4 485	19 148	16:33
TRITON (TRI)	3,6800	1,10%	3,6800	3,6800	3,6800	1 000	3 680	15:30
TSGAMES (TEN)	83,8000	-0,95%	85,0000	85,1000	83,8000	10 171	855 889	16:45
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:02
ULTGAMES (ULG)	11,0000	0,00%	11,0000	11,3500	10,8000	1 321	14 664	16:26
UNFOLD (UNF)	1,1100	-0,89%	1,1100	1,1100	1,1100	10	11	09:00
UNIBEP (UNI)	11,5000	0,00%	11,6500	11,7500	11,3500	16 205	186 401	16:45
UNICREDIT (UCG)	237,8000	0,11%	237,8000	237,8000	237,8000	50	11 890	11:03
UNIMA (U2K)	7,9400	0,51%	7,8800	7,9600	7,5200	4 192	32 491	15:09
UNIMOT (UNT)	143,4000	-0,42%	143,6000	143,8000	142,4000	304	43 547	16:40
URTESTE (URT)	46,0000	0,44%	46,0000	46,0000	45,0000	393	17 932	15:51
VERCOM (VRC)	121,0000	0,00%	121,0000	121,6000	120,0000	85 309	10 288 244	16:44
VIGOPHOTN (VGO)	510,0000	-1,16%	516,0000	516,0000	510,0000	12	6 154	11:34
VINDEXUS (VIN)	11,3000	0,44%	11,3500	11,5000	11,2500	2 065	23 436	16:31
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5260	-1,50%	0,5220	0,5260	0,5100	21 448	11 051	16:07
VOTUM (VOT)	44,1000	-1,01%	44,5500	44,9500	44,0000	10 639	472 439	16:42
VOXEL (VOX)	164,8000	0,12%	164,8000	165,0000	164,6000	826	136 119	16:44
VRG	3,8100	0,00%	3,8100	3,8200	3,7900	4 203	15 993	16:10
WARIMPEX (WXF)	2,6100	-1,51%	2,6400	2,6700	2,5900	50 651	132 153	16:37
WASKO (WAS)	1,7850	-0,83%	1,7900	1,7950	1,7200	15 988	28 044	14:50
WAWEL (WWL)	664,0000	1,84%	654,0000	664,0000	640,0000	54	35 316	16:30
WIELTON (WLT)	5,9300	-0,84%	5,9600	6,0000	5,8600	202 305	1 199 447	16:45
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	6,8000	394	2 722	10:05
WINVEST (WIS)	#0,3180	25,20%	-	-	-	-	-	15:33
WIRTUALNA (WPL)	83,4000	-0,95%	85,4000	85,8000	82,6000	11 592	972 733	16:22
WITTCHEN (WTN)	18,9600	-0,11%	18,9800	19,1600	18,9200	9 228	176 048	16:45
XPLUS (XPL)	3,4600	2,67%	3,4600	3,4600	3,4600	5	17	09:08
XTPL (XTP)	79,8000	-1,97%	81,4000	81,5000	79,0000	2 455	195 549	16:45
XTRADEBDM (XTB)	74,5400	-0,90%	75,2800	76,3800	74,0200	332 604	24 882 141	16:45
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,8300	0,23%	21,8300	21,9500	21,4400	2 337 375	50 541 917	16:45
ZAMET (ZMT)	0,8480	0,47%	0,8400	0,8480	0,8360	16 682	14 020	16:44
ZEPAK (ZEP)	24,7000	0,41%	24,4500	25,4000	24,4500	46 101	1 152 011	16:45
ZREMB (ZRE)	6,7200	0,90%	6,6800	6,7200	6,5000	39 517	260 995	16:32
ZUE	9,8400	-1,60%	9,8200	10,0000	9,8200	13 893	137 217	16:45

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.