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	110 496,05	0,41%	109 957,94	110 496,05	109 176,62	110 046,80	1 392 073 129	16:30
WIG20	3 018,68	1,12%	2 984,72	3 027,75	2 960,04	2 985,33	1 368 629 145	16:45
WIG30	3 884,27	0,87%	3 845,17	3 888,56	3 814,12	3 850,71	1 435 112 617	16:45
mWIG40	8 094,58	-0,80%	8 162,05	8 176,72	8 064,53	8 160,21	113 972 285	16:30
sWIG80	29 317,47	0,40%	29 229,75	29 334,85	29 185,47	29 200,48	34 645 715	16:30
WIG-BANKI	19 189,41	1,47%	18 871,07	19 189,41	18 736,59	18 912,29	430 815 692	16:30
WIG-BUDOW	8 438,73	1,32%	8 315,76	8 484,17	8 315,76	8 328,90	31 431 896	16:30
WIG-CHEMIA	8 008,02	-0,24%	8 043,30	8 051,93	7 956,94	8 027,12	1 484 995	16:30
WIG-ENERG	4 318,50	-0,94%	4 353,09	4 387,14	4 306,43	4 359,61	25 677 186	16:30
WIG-INFO	9 644,22	-3,49%	9 991,11	9 991,93	9 610,82	9 992,53	22 097 890	16:30
WIG-MEDIA	7 018,56	-0,02%	7 016,94	7 131,55	7 016,94	7 019,86	1 669 261	16:30
WIG-NRCHOM	5 595,24	-1,01%	5 632,77	5 671,75	5 586,02	5 652,11	1 904 768	16:30
WIG-PALIWA	9 142,27	0,90%	9 100,31	9 165,26	9 078,40	9 060,98	126 938 758	16:30
WIG-Poland	114 813,72	-0,15%	114 381,90	114 813,72	114 381,90	114 987,68	1 362 466 022	15:15
WIG-SPOZYW	2 995,01	0,23%	3 003,09	3 022,08	2 943,56	2 988,15	2 622 393	16:30
WIG20lev	623,78	1,60%	613,60	623,78	603,45	613,94	1 223 277 376	16:30
WIG20short	2 810,79	-0,78%	2 834,26	2 857,68	2 810,79	2 832,93	1 223 277 376	16:30
GPWB-B1Y3Y	1 271,85	-0,04%	1 271,85	1 271,85	1 271,85	1 272,41	-	10:15
GPWB-B1Y4Y	1 276,07	-0,06%	1 276,07	1 276,07	1 276,07	1 276,85	-	10:15
GPWB-B1Y5Y	1 280,85	-0,08%	1 280,85	1 280,85	1 280,85	1 281,89	-	10:15
GPWB-B3Y5Y	1 292,48	-0,11%	1 292,48	1 292,48	1 292,48	1 293,92	-	10:15
GPWB-B5Y	1 287,34	-0,14%	1 287,34	1 287,34	1 287,34	1 289,18	-	10:15
GPWB-BWZ	1 279,14	0,02%	1 279,14	1 279,14	1 279,14	1 278,92	-	10:15
INNOVATOR	1 708,16	-0,61%	1 708,16	1 708,16	1 708,16	1 718,62	435 955 009	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	114 208 714	11:00
mWIG40TR	12 564,72	-0,80%	12 669,45	12 692,23	12 518,08	12 666,60	113 972 285	16:30
mWIG40TRlv	19 985,88	-1,62%	20 321,82	20 394,89	19 836,27	20 315,19	113 972 285	16:30
mWIG40TRsh	2 306,60	0,83%	2 287,69	2 315,03	2 283,57	2 287,64	113 972 285	16:30
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	34 731 355	11:00
sWIG80TR	45 420,51	0,40%	45 284,61	45 447,43	45 216,00	45 239,26	34 645 715	16:30
WIG140	2 143,81	0,41%	2 132,94	2 143,81	2 117,76	2 134,99	1 371 895 376	16:30
WIG20dvp	85,90	0,00%	85,90	85,90	85,90	85,90	1 227 867 506	11:00
WIG20TR	6 533,92	0,81%	6 480,21	6 533,92	6 426,62	6 481,54	1 223 277 376	16:30
WIG20TRlev	5 858,10	1,60%	5 762,55	5 858,10	5 667,21	5 765,62	1 223 277 376	16:30
WIG20TRsht	2 601,53	-0,78%	2 623,26	2 644,94	2 601,53	2 622,08	1 223 277 376	16:30
WIG30TR	8 220,02	0,48%	8 169,36	8 220,02	8 103,39	8 181,11	1 286 126 377	16:30
WIG-CEE	2 469,99	-0,79%	2 474,82	2 474,82	2 469,99	2 489,74	5 920 538	15:15
WIGdiv	2 384,44	-0,59%	2 399,72	2 402,88	2 379,84	2 398,59	208 248 952	16:30
WIGdivplus	2 259,96	0,46%	2 244,12	2 259,96	2 229,30	2 249,56	491 474 470	16:30
WIG.GAMES	17 690,69	0,72%	17 576,56	17 734,19	17 515,45	17 564,69	35 476 029	16:30
WIG-GORNIC	4 452,38	0,83%	4 398,10	4 462,54	4 383,37	4 415,65	60 948 143	16:30
WIG-GRY	21 792,39	1,81%	21 390,32	21 816,08	21 348,17	21 405,46	36 924 754	16:30
WIGind	17 307,75	0,82%	17 182,21	17 318,24	17 158,73	17 167,13	11 360 274	16:30
WIG-LEKI	3 345,47	-0,06%	3 365,11	3 365,11	3 331,15	3 347,57	469 908	16:30
WIGmed	19 306,63	0,53%	19 299,33	19 322,17	19 224,09	19 205,76	23 370 914	16:30
WIG-MOTO	8 511,70	-0,43%	8 565,74	8 569,94	8 474,40	8 548,56	996 469	16:30
WIG.MS-BAS	17 292,96	-0,24%	17 288,68	17 418,40	17 191,75	17 334,62	81 269 376	16:30
WIG.MS-ECM	8 875,45	0,17%	8 853,88	8 884,76	8 776,27	8 860,40	171 965 775	16:30
WIG.MS-FIN	22 184,25	1,11%	21 907,54	22 184,25	21 658,68	21 941,22	453 727 207	16:30
WIG-ODZIEZ	11 639,14	-1,21%	11 899,36	11 900,88	11 375,98	11 781,21	291 171 558	16:30
WIGtechTR	18 063,83	-0,68%	18 203,39	18 221,81	18 018,04	18 188,30	80 962 610	16:30
WIG-Ukrain	574,73	-2,68%	572,87	574,73	572,87	590,53	5 738 386	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4500	0,00%	2,4000	2,4500	2,4000	2 146	5 190	15:52	Reklama
08OCTAVA (08N)	0,7400	-1,33%	0,7800	0,7800	0,7400	2 005	1 564	15:30
11BIT (11B)	188,1000	0,05%	188,0000	188,8000	187,0000	5 915	1 109 546	16:25
3RGAMES (3RG)	0,9180	0,00%	0,9200	0,9480	0,9100	21 966	20 300	16:24
4MASS (4MS)	4,4350	-0,11%	4,4400	4,4400	4,3650	13 730	60 571	15:56
ABPL (ABE)	97,0000	0,00%	97,0000	97,0000	96,0000	584	56 396	16:27
ACAUTOGAZ (ACG)	25,9000	0,00%	25,7000	25,9000	25,6000	1 567	40 426	15:48
ACTION (ACT)	26,2500	-0,19%	26,4500	26,5000	26,0500	1 120	29 538	16:02
ADIUVO (ADV)	0,7980	-0,25%	0,8000	0,8000	0,7960	3 495	2 785	15:43
AGORA (AGO)	9,2800	0,22%	9,3000	9,3000	9,2000	5 544	51 538	16:22
AGROTON (AGT)	5,9000	-1,67%	6,1400	6,2800	5,6200	16 176	95 593	16:27
AIGAMES (ALG)	0,9420	-3,48%	0,9760	0,9860	0,9420	808	777	16:11
AILLERON (ALL)	18,4400	-1,91%	18,9000	18,9000	18,4000	15 927	294 844	16:28
AIRWAY (AWM)	0,4420	-0,45%	0,4340	0,4500	0,4340	294 938	129 878	16:27
ALIOR (ALR)	115,1500	1,01%	114,0000	115,3000	112,5500	320 963	36 546 818	16:30
ALLEGRO (ALE)	37,7500	1,27%	37,2500	37,7550	36,8350	1 414 830	52 864 926	16:30
ALTA (AAT)	2,0300	-0,98%	2,0800	2,0800	2,0300	3 808	7 743	12:03
ALTUSTFI (ALI)	1,9150	-3,28%	1,9150	1,9150	1,9150	486	931	10:47
AMBRA (AMB)	20,9500	0,00%	21,0000	21,0000	20,8500	4 237	88 887	16:24
AMICA (AMC)	56,8000	0,00%	56,9000	57,1000	56,5000	635	36 057	16:15
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	15:30
AMREST (EAT)	14,3600	0,42%	14,4600	14,4800	14,1600	60 318	863 480	16:23
ANSWEAR (ANR)	27,5000	-2,31%	28,1000	28,3500	27,5000	4 427	122 995	16:22
APATOR (APT)	21,3500	1,67%	21,0000	21,4000	20,8500	9 246	196 373	16:26
APLISENS (APN)	18,7500	0,00%	18,7500	18,7500	18,7500	11	206	12:46
APSENERGY (APE)	3,0300	3,06%	2,9400	3,0300	2,9400	3 610	10 704	14:26
ARCHICOM (ARH)	47,4000	-1,66%	48,2000	48,2000	47,0000	344	16 392	15:43
ARCTIC (ATC)	10,8200	2,08%	10,6000	10,8400	10,4800	79 796	853 090	16:29
ARLEN (ARL)	41,2850	2,96%	40,7950	41,4450	40,4100	24 866	1 018 344	16:29
ARTIFEX (ART)	14,8600	-1,59%	15,1000	15,1800	14,8400	2 279	34 190	16:26
ASBIS (ASB)	28,6000	3,03%	27,8600	28,7800	27,8600	149 648	4 258 606	16:30
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	15:59
ASSECOBS (ABS)	88,6000	-1,77%	90,4000	90,4000	87,0000	928	82 433	16:18
ASSECOPOL (ACP)	197,7000	-5,68%	209,0000	209,6000	196,3000	83 709	16 695 068	16:30
ASSECOSEE (ASE)	75,4000	-1,95%	76,4000	76,5000	75,2000	3 987	301 496	16:25
ASTARTA (AST)	51,0000	-1,92%	52,1000	52,3000	49,8000	23 751	1 205 654	16:30
ATAL (1AT)	59,5000	2,76%	57,8000	60,8000	57,6000	8 028	475 736	16:30
ATENDE (ATD)	3,3500	1,52%	3,2800	3,3600	3,2800	28 691	95 319	16:08
ATLANTAPL (ATP)	16,4500	0,00%	16,4500	16,4500	16,4500	1	16	09:49
ATLANTIS (ATS)	2,1400	1,90%	2,1400	2,1400	2,0600	519	1 069	09:34
ATMGRUPA (ATG)	3,9500	-0,25%	3,9600	3,9600	3,9000	6 879	27 042	16:20
ATREM (ATR)	41,4000	-0,24%	42,1000	42,7000	40,6000	4 765	198 458	16:27
AUTOPARTN (APR)	20,3000	0,00%	20,3000	20,4000	20,0500	31 674	640 656	16:25
BBIDEV (BBD)	5,3000	-2,75%	5,3500	5,4000	5,3000	392	2 117	14:47
BENEFIT (BFT)	3 490,0000	0,58%	3 470,0000	3 500,0000	3 445,0000	1 457	5 066 945	16:28
BEST (BST)	25,4000	-2,31%	25,4000	25,4000	25,4000	4	102	13:00
BETACOM (BCM)	5,2000	-1,89%	5,2500	5,2500	5,1000	1 009	5 147	15:45
BIGCHEESE (BCS)	14,2000	-0,98%	14,2200	14,3600	14,1800	2 201	31 241	14:44
BIOCELTIX (BCX)	101,6000	-0,59%	102,6000	103,4000	101,2000	2 169	220 881	16:20
BIOMAXIMA (BMX)	13,1000	0,00%	12,9500	13,2000	12,9500	1 888	24 718	15:41
BIOMEDLUB (BML)	4,8900	-0,20%	4,8650	4,8950	4,8200	11 350	55 120	16:19
BIOPLANET (BIP)	17,2000	0,00%	16,5500	17,2000	16,5500	207	3 556	16:19
BIOTON (BIO)	4,4100	-1,56%	4,4800	4,4900	4,4000	12 428	55 189	16:17
BLOOBER (BLO)	30,6500	0,00%	30,4500	31,0000	29,7500	8 011	241 581	16:25
BNPPPL (BNP)	109,0000	1,87%	109,0000	110,0000	107,5000	6 472	706 090	16:21
BOGDANKA (LWB)	23,9000	0,00%	23,8500	24,0000	23,6500	9 652	230 611	16:14
BOOMBIT (BBT)	6,8600	3,00%	6,8200	6,8600	6,6800	705	4 800	12:54
BORYSZEW (BRS)	6,0400	0,33%	6,0000	6,0800	6,0000	10 915	65 624	16:29
BOS	10,4000	0,39%	10,3000	10,4800	10,3000	3 195	33 287	16:19
BOWIM (BOW)	4,3700	0,46%	4,3300	4,3800	4,3300	2 986	12 993	15:02
BRAND24 (B24)	58,0000	0,00%	57,8000	58,0000	57,4000	23	1 322	15:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	576,8000	2,49%	566,8000	588,0000	560,0000	47 151	26 959 001	16:30
BUMECH (BMC)	13,5800	0,59%	13,4800	13,7000	13,3000	53 547	724 257	16:29
CAPITAL (CPA)	0,1800	0,00%	0,1800	0,1800	0,1800	9 584	1 725	15:30
CAPITEA (CAP)	0,4500	0,11%	0,4495	0,4510	0,4435	46 986	21 034	16:01
CAPTORTX (CTX)	41,2000	1,73%	41,0000	41,9000	40,4000	1 221	50 127	16:27
CASPAR (CSR)	3,9600	0,00%	4,0400	4,2000	3,9200	16 349	66 613	16:25
CAVATINA (CAV)	14,1000	0,00%	14,0000	14,1000	14,0000	1 082	15 155	15:51
CCC	173,2500	-7,05%	192,0000	193,8000	165,2500	1 457 204	256 627 427	16:30
Reklama
CCENERGY (CCE)	0,3160	9,72%	0,3160	0,3160	0,3160	6	2	15:30	Reklama
CDPROJEKT (CDR)	253,8000	1,97%	250,0000	254,9000	247,4000	130 991	32 950 365	16:30
CDRL (CDL)	9,5000	1,06%	9,4500	10,1000	9,4500	202	1 993	15:41
CELTIC (CPD)	6,2400	4,00%	6,0000	6,2800	6,0000	2 024	12 258	16:15
CEZ	217,0000	0,46%	216,2000	217,0000	216,2000	27	5 845	11:17
CFI	0,1630	-0,61%	0,1630	0,1630	0,1630	1 000	163	15:30
CIGAMES (CIG)	3,1200	1,30%	3,0800	3,1500	3,0800	221 836	689 840	16:30
CITYSERV (CTS)	(5,7500)	-	-	-	-	-	-	15:30
CLNPHARMA (CLN)	22,8000	0,88%	22,8000	22,8000	22,5000	10 422	235 641	16:17
CLOUD (CLD)	48,5000	-1,62%	49,4000	49,4000	47,0000	138	6 650	16:30
COALENERG (CLE)	3,1500	-3,96%	3,2100	3,2400	2,9300	1 092 023	3 336 571	16:30
COGNOR (COG)	6,9300	0,43%	6,9000	6,9900	6,8000	38 992	268 703	16:30
COLUMBUS (CLC)	6,8300	1,64%	6,6700	6,9500	6,6600	88 989	610 434	16:30
COMP (CMP)	247,0000	-0,80%	249,0000	249,0000	246,0000	203	50 237	16:15
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8720	0,69%	0,8660	0,8720	0,8440	1 765	1 527	15:27
CORMAY (CRM)	0,4920	-0,81%	0,4970	0,5000	0,4920	28 013	13 881	12:32
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	454,0000	3,65%	438,0000	459,0000	438,0000	684	309 762	16:09
CREOTECH (CRI)	291,0000	0,69%	289,0000	295,5000	285,0000	8 725	2 525 428	16:27
CYBERFLKS (CBF)	178,2000	1,25%	177,8000	178,4000	176,2000	981	174 005	16:29
CYFRPLSAT (CPS)	14,6350	-0,51%	14,7050	14,7250	14,6050	683 712	10 003 780	16:29
CZTOREBKA (CZT)	0,4000	0,00%	0,4000	0,4000	0,4000	4 391	1 756	15:30
DADELO (DAD)	46,1000	1,10%	45,9000	46,4000	45,1000	102 564	4 646 743	16:28
DATAWALK (DAT)	110,0000	-0,18%	110,0000	111,9800	109,0000	5 632	621 041	16:30
DBENERGY (DBE)	11,0000	-6,78%	11,8000	11,8000	11,0000	303	3 391	15:40
DEBICA (DBC)	83,3000	-0,12%	83,4000	83,6000	83,3000	596	49 722	16:22
DECORA (DCR)	71,4000	0,85%	71,0000	71,6000	71,0000	312	22 239	16:23
DEKPOL (DEK)	70,0000	-1,41%	70,6000	71,0000	70,0000	494	34 931	15:37
DELKO (DEL)	6,7000	0,00%	6,7000	6,7000	6,6400	1 224	8 137	16:21
DEVELIA (DVL)	8,3800	-3,12%	8,6000	8,6000	8,3200	58 173	494 018	16:28
DGA	19,4000	-0,51%	19,4500	19,5000	19,4000	478	9 294	14:06
DIAG (DIA)	194,1000	3,24%	189,0000	195,3000	188,0000	70 543	13 558 965	16:30
DIGITANET (DIG)	88,4000	-0,11%	89,0000	89,1000	88,1000	1 628	144 258	16:27
DIGITREE (DTR)	12,1000	0,00%	12,1000	12,1000	12,1000	217	2 626	10:03
DINOPL (DNP)	47,5600	-1,27%	48,2200	48,3400	47,3200	1 250 949	59 668 917	16:30
DMGROUP (DMG)	3,6100	-1,90%	3,7000	3,7000	3,6100	1 610	5 829	14:03
DOMDEV (DOM)	251,5000	0,60%	250,0000	258,5000	248,0000	1 991	505 712	16:29
DRAGOENT (DGE)	20,0000	-3,38%	20,7000	20,7000	20,0000	168	3 413	11:09
ECBSA (ECB)	31,0000	-0,96%	31,0500	31,4000	30,7500	801	24 891	15:49
ECHO (ECH)	5,3600	1,13%	5,3600	5,3600	5,2400	20 300	107 611	16:14
EDINVEST (EDI)	6,6800	4,38%	6,4000	6,7000	6,4000	297	1 960	16:29
EFEKT (EFK)	5,4000	0,93%	5,4000	5,4000	5,4000	2 132	11 513	15:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	16:12
ELEKTROTI (ELT)	49,9500	0,60%	49,6500	50,2000	49,5500	7 046	350 626	16:28
ELKOP (EKP)	2,3800	-0,83%	2,4400	2,5000	2,3600	13 305	32 868	13:11
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07.08.2025
ENAP (ENP)	(2,8400)	-	-	-	-	-	-	15:30
ENEA (ENA)	18,8900	0,43%	18,9900	19,3100	18,8200	187 597	3 569 286	16:29
ENELMED (ENE)	19,9000	0,00%	19,9000	19,9000	19,9000	2	40	09:00
ENERGA (ENG)	12,9800	0,31%	12,9200	12,9800	12,8200	21 724	280 944	15:52
ENERGOINS (ENI)	2,2800	-1,72%	2,3300	2,3300	2,2500	7 628	17 450	16:26
ENTER (ENT)	52,8000	-1,12%	53,5000	53,5000	52,8000	7 915	419 681	16:26
EQUNICO (EQU)	0,8900	-0,89%	0,8980	0,8980	0,8800	69 144	60 960	16:25
ERBUD (ERB)	33,5000	-0,45%	34,0000	34,0000	32,7000	1 210	40 032	16:30
ERG	(48,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	38,1000	0,53%	38,1000	38,7000	38,0000	2 512	95 869	16:23
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	2,9600	5,34%	2,9200	3,1500	2,8100	555 794	1 654 071	16:26
EUROCASH (EUR)	8,0350	-0,68%	8,1000	8,1050	7,9700	96 428	773 590	16:27
EUROHOLD (EHG)	2,9600	0,00%	2,9600	2,9600	2,9600	2 602	7 702	13:48
EUROTEL (ETL)	23,4000	0,43%	23,2000	23,7000	23,0000	2 423	56 366	16:15
FABRITY (FAB)	27,9000	0,36%	27,8000	27,9000	27,4000	4 321	119 153	14:26
FASING (FSG)	12,9000	-0,77%	12,8000	12,9000	12,7000	800	10 219	15:25
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,8500	0,00%	12,9500	12,9500	12,8500	20	258	16:05
FERRO (FRO)	34,1000	0,89%	34,0000	34,1000	33,9000	13 928	474 407	16:28
FMG	110,0000	4,76%	103,5000	111,0000	103,5000	9	961	16:11
FON	#0,7500	-7,18%	-	-	-	-	-	12:03
FORTE SA (FTE)	28,1000	-1,06%	28,4000	28,4000	28,0000	227	6 358	16:14
Reklama
GAMEOPS (GOP)	14,7600	-1,07%	15,1000	15,1000	14,5000	1 115	16 267	16:03	Reklama
GAMFACTOR (GIF)	6,5000	0,00%	6,5000	6,6400	6,4000	5 902	38 266	16:20
GENOMTEC (GMT)	6,4500	5,05%	6,1400	6,4900	6,1200	35 159	221 374	16:04
GETIN (GTN)	0,5160	0,19%	0,5200	0,5260	0,5120	328 009	169 727	16:18
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	23,5000	-3,29%	23,5000	24,2000	23,5000	227	5 374	16:23
GPW	57,7500	1,58%	56,8500	58,2000	56,5500	61 753	3 558 065	16:30
GREENX (GRX)	1,8200	-0,71%	1,8360	1,8420	1,8150	78 559	143 709	16:30
GRENEVIA (GEA)	2,6100	0,00%	2,6100	2,6150	2,5800	24 912	64 715	16:06
GRODNO (GRN)	10,6500	0,47%	10,6500	10,8000	10,6000	2 434	26 080	15:43
GRUPAAZOTY (ATT)	18,8100	-0,48%	18,9000	18,9000	18,5800	72 016	1 349 165	16:30
GRUPRACUJ (GPP)	63,6000	-3,34%	65,6000	66,1000	63,3000	3 886	250 200	16:30
GTC	4,2100	-1,64%	4,2000	4,2100	4,2000	169	711	11:21
HANDLOWY (BHW)	112,0000	-0,18%	111,0000	112,0000	110,2000	17 461	1 935 283	16:30
HARPER (HRP)	6,0200	-0,99%	6,1000	6,1000	5,9600	6 172	36 973	15:40
HELIO (HEL)	27,5000	0,00%	27,5000	27,9000	27,5000	1 324	36 638	12:47
HERKULES (HRS)	1,2900	0,39%	1,2850	1,3000	1,2850	5 640	7 270	10:29
HUUUGE-S144 (HUGE)	19,1800	-0,31%	19,2400	19,3000	19,1800	13 332	256 561	16:00
HYDROTOR (HDR)	20,2000	-0,49%	20,5000	20,5000	20,1000	625	12 655	15:47
IALBGR (IAG)	0,2630	-2,59%	0,2630	0,2630	0,2630	47	12	15:30
IBSM (IBS)	70,2000	0,29%	70,0000	70,2000	70,0000	21	1 473	12:09
IDMPL (IDM)	0,5950	0,00%	0,5950	0,5950	0,5950	3 100	1 845	14:25
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,7000	0,17%	28,8000	28,8000	28,6000	1 449	41 584	16:29
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	16:28
IMCOMPANY (IMC)	28,2000	0,71%	28,5000	30,0000	26,5000	6 007	167 224	16:20
IMMOBILE (GKI)	3,2000	-4,48%	3,3900	3,3900	3,0700	39 526	126 611	16:27
IMPERIO (IMP)	1,3100	0,77%	1,3500	1,3500	1,3100	5 124	6 912	14:49
IMS	3,4400	0,00%	3,4400	3,4400	3,3700	4 996	17 040	16:30
INC	1,9250	-2,78%	1,9300	1,9300	1,9250	421	812	16:06
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	342,0000	-1,30%	342,0000	345,0000	335,0000	11 003	3 732 930	16:30
INPRO (INP)	7,0000	-1,41%	7,1000	7,1000	6,8500	457	3 138	15:05
INSTALKRK (INK)	41,4000	0,00%	41,5000	41,5000	41,4000	420	17 427	15:49
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2900	0,00%	2,2900	2,2900	2,2900	509	1 166	11:21
INTERCARS (CAR)	571,0000	-0,70%	576,0000	576,0000	568,0000	382	218 738	16:09
INTERSPPL (IPO)	0,5380	5,08%	0,5260	0,5380	0,5100	21 683	11 260	16:29
INTROL (INL)	7,5000	-0,27%	7,5200	7,5200	7,4200	1 753	13 139	15:56
IPOPEMA (IPE)	2,9200	-0,34%	2,9200	2,9200	2,9200	215	628	09:00
IZOBLOK (IZB)	27,0000	-6,25%	27,0000	27,0000	27,0000	200	5 400	15:30
IZOLACJA (IZO)	3,7800	2,16%	3,7800	3,7800	3,6200	124	457	16:27
IZOSTAL (IZS)	2,8500	-0,35%	2,8800	2,8800	2,8400	12 121	34 571	16:01
JRH	4,8300	-0,21%	4,8400	4,8400	4,7700	1 334	6 391	16:01
JSW	24,0200	2,21%	23,8400	24,4000	23,5600	291 739	7 002 859	16:30
JWWINVEST (JWW)	2,9300	0,34%	2,9800	3,0000	2,9200	3 992	11 749	16:18
KCI	0,9000	-0,66%	0,9040	0,9060	0,9000	12 864	11 640	14:50
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:30
KERNEL (KER)	19,0800	0,95%	19,0000	19,1200	18,6400	13 329	252 322	16:24
KETY (KTY)	903,5000	0,44%	896,0000	905,0000	890,5000	5 471	4 910 593	16:28
KGHM (KGH)	134,2500	0,83%	133,0000	134,5000	131,9500	378 520	50 396 178	16:30
KGL	13,8000	4,55%	13,8000	13,8000	13,8000	1	14	09:00
KINOPOL (KPL)	17,8000	-0,84%	17,9500	18,0000	17,7000	2 504	44 583	16:28
KOGENERA (KGN)	59,0000	1,03%	58,4000	59,0000	58,3000	2 898	170 392	16:30
KOMPAP (KMP)	25,0000	0,00%	25,0000	26,0000	25,0000	588	14 708	16:28
KOMPUTRON (KOM)	5,6200	0,72%	5,6600	5,6800	5,5000	3 403	18 950	16:16
KPPD (KPD)	(30,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,8600	1,18%	0,8500	0,8700	0,8020	9 042	7 499	16:16
KRKA (KRK)	848,0000	-0,70%	866,0000	866,0000	848,0000	6	5 112	16:04
KRUK (KRU)	425,7000	0,21%	424,2000	427,3000	419,0000	17 466	7 386 674	16:30
KRVITAMIN (KVT)	9,8000	-1,41%	9,9000	9,9000	9,8000	7	69	16:26
KSGAGRO (KSG)	3,5400	-1,12%	3,7200	3,7400	3,3500	46 282	162 110	16:19
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7350	5,79%	1,7300	1,7350	1,7300	1 310	2 266	14:56
LENA (LEN)	2,8400	1,43%	2,8000	2,8400	2,8000	9 738	27 447	16:18
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	1 770	13 747	16:25
LESS (LES)	0,2510	0,40%	0,2560	0,2560	0,2430	46 556	11 595	16:04
LIBET (LBT)	1,5050	0,00%	1,5850	1,5850	1,5050	3 480	5 240	12:45
LOKUM (LKD)	22,3000	-0,45%	22,3000	22,3000	22,3000	11	245	11:45
LPP	16 635,0000	1,25%	16 310,0000	16 650,0000	16 150,0000	1 847	30 371 990	16:30
Reklama
LSISOFT (LSI)	29,0000	0,00%	29,0000	29,2000	27,0000	9 056	257 964	15:44	Reklama
LUBAWA (LBW)	8,9200	0,22%	9,0350	9,0800	8,8000	298 284	2 655 120	16:30
MABION (MAB)	9,5000	-0,42%	9,5500	9,6200	9,5000	10 379	99 517	16:07
MAKARONPL (MAK)	19,4400	1,46%	19,1600	19,5000	19,1200	868	16 714	15:37
MANGATA (MGT)	68,0000	-1,45%	69,0000	70,0000	67,0000	220	15 195	16:18
MANYDEV (MAN)	0,6960	0,29%	0,6960	0,6960	0,6960	680	473	15:30
MARVIPOL (MVP)	8,0200	-0,25%	8,0200	8,2000	8,0200	4 553	36 687	16:25
MAXCOM (MXC)	6,1000	0,00%	6,1800	6,1800	6,0800	222	1 354	14:34
MBANK (MBK)	958,6000	1,63%	942,8000	961,6000	932,2000	18 850	17 813 991	16:30
MBWS (MBW)	12,5000	0,00%	12,5000	12,5000	12,5000	1	13	09:00
MCI	28,2000	-0,70%	28,4000	28,4000	28,1000	2 356	66 544	16:06
MDIENERGIA (MDI)	1,1000	2,80%	1,0700	1,1000	1,0600	5 958	6 332	16:21
MEDICALG (MDG)	33,1000	2,48%	32,8000	33,5500	32,7000	18 076	599 552	16:30
MEDINICE (ICE)	9,3000	9,41%	8,6000	9,4600	8,2100	254 621	2 294 380	16:29
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	32,6000	5,50%	31,0000	32,6000	30,9000	6 060	191 866	16:09
MERCATOR (MRC)	47,1500	0,32%	47,0000	47,5000	47,0000	2 348	110 921	16:28
MERCOR (MCR)	26,0000	-1,14%	26,3000	26,3000	25,8000	583	15 157	15:44
MEXPOLSKA (MEX)	3,5700	-0,83%	3,6000	3,6000	3,5700	292	1 043	13:05
MFO	35,5000	0,00%	35,8000	35,8000	34,3000	886	31 208	13:05
MILKILAND (MLK)	2,3300	-2,92%	2,4300	2,4300	2,1900	336 655	771 235	16:30
MILLENNIUM (MIL)	15,9200	0,63%	15,8100	16,0400	15,5800	1 014 536	15 980 758	16:30
MIRACULUM (MIR)	0,8160	-3,55%	0,8500	0,8500	0,8160	241	201	16:28
MIRBUD (MRB)	14,5100	-1,16%	14,6800	14,6800	14,3900	78 824	1 139 203	16:27
MLPGROUP (MLG)	79,8000	0,76%	79,2000	79,8000	76,2000	424	33 239	16:29
MLSYSTEM (MLS)	15,5400	1,04%	15,4000	15,6000	15,2000	7 750	119 087	16:30
MOBRUK (MBR)	281,0000	-0,18%	285,0000	286,5000	279,0000	2 711	767 344	16:30
MOJ	1,4500	6,62%	1,4500	1,4500	1,4500	100	145	15:32
MOL	32,0800	-1,41%	32,6600	32,6600	31,1200	452	14 343	16:09
MOLECURE (MOC)	7,8500	0,13%	7,8600	8,1800	7,6800	55 903	443 242	16:16
MONNARI (MON)	5,0000	-1,19%	5,0200	5,0600	4,9000	8 273	40 965	15:06
MOSTALPLC (MSP)	14,6500	0,34%	14,8000	14,9000	14,6500	356	5 268	16:08
MOSTALWAR (MSW)	7,6000	-1,30%	7,7000	7,8400	7,5800	3 587	27 640	15:29
MOSTALZAB (MSZ)	6,3200	-0,32%	6,3400	6,3400	6,3000	10 940	69 185	16:17
MOVIEGAME (MOV)	14,0000	1,45%	14,0000	14,0000	13,4600	1 097	15 037	16:06
MURAPOL (MUR)	40,0000	-0,99%	39,6500	40,4000	39,6500	2 411	97 068	16:21
MUZA (MZA)	12,9500	2,37%	12,9500	12,9500	12,9500	35	453	10:47
MWTRADE (MWT)	3,4800	0,00%	3,3400	3,4800	3,3400	3	10	10:57
NANOGROUP (NNG)	2,7200	3,23%	2,6150	2,7400	2,6150	18 914	50 607	16:15
NEUCA (NEU)	658,0000	-0,30%	664,0000	664,0000	657,0000	400	263 560	16:30
NEWAG (NWG)	74,7000	0,54%	74,3000	75,0000	74,0000	1 927	143 503	16:28
NEXITY (NXG)	2,4200	3,42%	2,4200	2,4200	2,3800	2 167	5 221	14:30
NOCTILUCA (NCL)	104,0000	-2,35%	106,5000	107,0000	103,0000	6 948	732 065	16:19
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2700	-0,78%	1,3000	1,3200	1,2620	60 814	77 530	16:22
NOVITA (NVT)	99,0000	-0,60%	97,0000	99,0000	96,0000	26	2 512	10:00
NTCAPITAL (NTC)	0,6040	-1,95%	0,6120	0,6160	0,6000	12 354	7 483	16:25
NTTSYSTEM (NTT)	10,6500	-1,39%	10,8000	10,8000	10,6000	1 840	19 619	16:09
ODLEWNIE (ODL)	8,8000	-0,90%	8,8800	8,8800	8,6400	1 724	14 989	16:05
ONDE (OND)	9,8600	-0,90%	9,9000	9,9700	9,8600	6 922	68 498	16:28
ONESANO (ONO)	0,9080	1,34%	0,8980	0,9080	0,8860	3 353	3 018	12:37
OPONEO.PL (OPN)	91,2000	-0,87%	92,0000	92,0000	91,2000	1 313	120 322	16:30
OPTEAM (OPM)	3,8000	0,00%	3,8000	3,8000	3,8000	330	1 254	15:14
ORANGEPL (OPL)	8,6320	-0,19%	8,6780	8,6920	8,5700	641 320	5 529 106	16:30
ORCOGROUP (OPG)	(4,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	37,0000	-2,12%	37,0000	37,0000	37,0000	9	333	15:30
OTLOG (OTS)	14,2400	0,00%	14,2400	14,4000	14,2400	1 109	15 819	16:05
OTMUCHOW (OTM)	5,1800	3,60%	5,1800	5,1800	5,1800	2	10	09:00
PAMAPOL (PMP)	2,5200	0,00%	2,5200	2,5200	2,5200	40	101	10:26
PANOVA (NVA)	15,8000	-1,86%	16,1000	16,1000	15,8000	508	8 037	12:09
PASSUS (PAS)	70,0000	-1,13%	70,8000	70,8000	68,4000	825	57 328	16:08
PATENTUS (PAT)	3,4500	-1,99%	3,5000	3,5000	3,4500	2 673	9 284	15:48
PBG	#0,0180	0,00%	-	-	-	-	-	11:39
PBSFINANSE (PBF)	#0,7600	68,89%	-	-	-	-	-	16:24
PCCEXOL (PCX)	2,5600	-1,92%	2,6600	2,6800	2,5600	27 882	73 181	15:43
PCCROKITA (PCR)	70,2000	0,29%	69,9000	70,4000	69,9000	1 620	113 709	16:29
PCFGROUP (PCF)	5,1600	1,38%	5,1000	5,1700	4,9200	38 877	196 004	15:58
PEKABEX (PBX)	16,5000	-1,49%	16,9500	17,0000	16,5000	34 739	586 607	16:30
PEKAO (PEO)	221,5000	1,56%	219,0000	221,6000	214,2000	522 901	113 751 288	16:30
PEPCO (PCO)	22,9200	1,69%	22,5400	23,0700	22,3100	1 049 842	23 891 636	16:30
Reklama
PEPEES (PPS)	0,9200	2,22%	0,9000	0,9200	0,9000	3 142	2 871	16:21	Reklama
PGE	11,6950	-1,85%	11,8250	11,9400	11,6250	1 451 930	17 085 352	16:30
PGFGROUP (PGV)	0,5360	0,00%	0,5460	0,5600	0,5220	39 228	20 907	15:30
PHARMENA (PHR)	3,5500	-1,93%	3,6100	3,6100	3,5000	1 515	5 449	14:58
PHN	9,9000	-0,80%	9,9800	9,9800	9,8800	1 667	16 555	16:16
PHOTON (PEN)	3,1200	3,31%	3,0100	3,1300	2,8500	46 142	139 731	16:17
PKNORLEN (PKN)	83,5400	0,99%	82,9000	83,7400	82,8400	1 529 360	127 362 484	16:30
PKOBP (PKO)	83,1400	2,01%	81,5000	83,1400	80,8200	2 509 121	206 322 706	16:30
PKPCARGO (PKP)	15,7100	-0,82%	15,8300	15,9000	15,6500	26 459	418 005	16:30
PLAYWAY (PLW)	270,5000	-0,18%	271,0000	271,0000	269,0000	1 461	394 498	16:30
PLAZACNTR (PLZ)	2,9900	-0,33%	3,0800	3,1200	2,9250	5 199	15 523	12:42
PMPG (PGM)	1,9500	-0,51%	2,0500	2,0500	1,9500	907	1 769	09:37
POLENERGIA (PEP)	60,2000	0,33%	60,2000	60,2000	59,0000	2 226	132 804	16:02
POLICE (PCE)	8,7400	1,86%	8,7800	8,7800	8,5800	1 393	12 184	14:51
POLIMEXMS (PXM)	4,7500	-0,42%	4,8250	4,8500	4,6800	242 103	1 154 970	16:29
POLTREG (PTG)	29,4000	0,00%	29,8000	29,9000	29,4000	1 426	42 469	15:14
POLWAX (PWX)	1,6100	0,00%	1,6150	1,6150	1,5650	6 577	10 389	16:24
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,2000	0,00%	22,2000	22,2000	22,2000	52	1 154	14:08
PROJPRZEM (PJP)	16,0000	4,58%	16,0000	16,1000	15,3000	6 869	109 091	15:55
PROTEKTOR (PRT)	1,1300	2,26%	1,1050	1,1350	1,0950	51 434	56 853	16:05
PTWP (PTW)	124,0000	0,81%	130,0000	133,0000	124,0000	2 346	303 655	16:23
PULAWY (ZAP)	49,0000	0,20%	49,0000	49,5000	48,6000	544	26 609	16:13
PURE (PUR)	7,0550	0,50%	7,1000	7,3300	6,8200	30 408	216 340	16:26
PZU	65,5200	-0,30%	65,7000	65,7000	63,9400	1 327 701	85 776 237	16:30
QNATECHNO (QNA)	29,2000	4,66%	28,0000	29,2000	28,0000	1 908	54 091	16:22
QUANTUM (QNT)	27,4000	0,74%	27,2000	27,4000	27,2000	181	4 931	15:30
QUERCUS (QRS)	11,4000	0,44%	11,5000	11,5000	11,0000	10 856	121 431	16:20
RAEN (RAE)	0,4000	-7,51%	0,4320	0,4330	0,3820	483 429	195 232	16:10
RAFAMET (RAF)	62,0000	-3,13%	64,0000	64,5000	62,0000	263	16 531	16:20
RAINBOW (RBW)	134,0000	-1,40%	136,0000	136,1000	132,8000	34 259	4 588 081	16:30
RANKPROGR (RNK)	4,8000	-0,41%	4,8250	4,8300	4,7450	4 496	21 483	15:32
RAWLPLUG (RWL)	16,4500	0,00%	16,4500	16,5000	16,2000	434	7 082	14:42
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0700)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0300	0,00%	1,0300	1,0300	1,0300	238	245	09:00
RELPOL (RLP)	5,1400	0,00%	5,1000	5,1600	5,1000	364	1 859	12:42
REMAK (RMK)	13,1500	-1,13%	13,1500	13,1500	12,7500	14	182	14:58
RENDER (RND)	72,6000	3,42%	70,2000	73,0000	65,0000	1 537	110 389	16:16
ROPCZYCE (RPC)	27,4000	-0,72%	27,4000	27,4000	27,4000	35	959	09:25
RYVU (RVU)	30,5000	-1,45%	30,8500	30,9500	30,1500	8 909	271 406	16:22
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,7000	0,85%	23,6000	23,9000	23,6000	4 059	96 649	16:07
SANPL (SPL)	569,0000	2,86%	550,0000	569,0000	547,0000	63 786	35 690 848	16:30
SANTANDER (SAN)	33,2700	0,86%	33,0000	33,7450	33,0000	761	25 452	15:12
SANWIL (SNW)	(1,3900)	-	-	-	-	-	-	09:00
SCPFL (SCP)	153,0000	-1,29%	155,0000	155,0000	151,2000	900	137 541	16:24
SECOGROUP (SWG)	(26,2000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4800	0,24%	8,4800	8,4800	8,4000	3 586	30 350	16:22
SELENAFM (SEL)	34,7000	0,58%	34,5000	34,9000	34,1000	293	10 101	16:21
SELVITA (SLV)	33,6000	-0,59%	33,8000	34,0000	33,2000	17 614	587 995	16:17
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4790	1,91%	0,4580	0,4900	0,4560	174 912	83 385	16:18
SHOPER (SHO)	47,5000	-0,21%	47,9000	48,2000	47,1000	2 810	133 845	16:26
SILVAIR-REGS (SVRS)	6,9500	-0,71%	7,0000	7,0000	6,9500	1 707	11 895	14:32
SILVANO (SFG)	5,3800	-0,37%	5,3800	5,4000	5,3600	894	4 810	15:03
SIMFABRIC (SIM)	1,6720	0,12%	1,6660	1,6720	1,6360	3 064	5 092	13:42
SKARBIEC (SKH)	26,1000	-1,14%	26,4000	26,6000	26,0000	1 942	50 880	16:28
SKYLINE (SKL)	(1,5900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	79,6000	-0,25%	79,8000	80,0000	79,6000	24	1 915	16:13
SOHODEV (SHD)	0,3800	-7,32%	0,3800	0,3800	0,3800	899	342	15:30
SONEL (SON)	17,7000	2,02%	18,2000	18,4500	17,5500	4 986	90 437	16:12
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	598,0000	0,34%	594,0000	600,0000	590,0000	52	30 842	15:40
STALEXP (STX)	3,1250	-0,32%	3,1100	3,1350	3,1000	45 943	142 710	16:24
STALPROD (STP)	255,0000	3,24%	247,0000	255,0000	247,0000	960	243 173	16:29
STALPROFI (STF)	8,4400	1,20%	8,3000	8,4400	8,2200	3 977	32 916	16:30
STAPORKOW (ZUK)	3,0000	2,74%	2,9400	3,0000	2,9200	1 255	3 695	12:24
Reklama
STARHEDGE (SHG)	0,3100	0,00%	0,3100	0,3100	0,3100	2	1	15:30	Reklama
SUNEX (SNX)	7,0000	-5,02%	7,3000	7,5300	6,8500	27 381	195 107	16:30
SYGNITY (SGN)	112,5000	1,35%	111,0000	113,0000	110,0000	3 801	423 892	16:25
SYNEKTIK (SNT)	207,0000	1,27%	207,0000	209,8000	206,0000	17 579	3 655 610	16:29
TALEX (TLX)	20,6000	3,00%	20,6000	20,6000	20,6000	1	21	09:00
TARCZYNSKI (TAR)	119,0000	1,28%	117,5000	120,0000	117,5000	395	46 784	16:28
TATRY (TMR)	97,0000	0,00%	97,0000	97,0000	97,0000	102	9 894	14:58
TAURONPE (TPE)	8,1420	-0,97%	8,2100	8,2820	8,1080	422 384	3 453 932	16:30
TBULL (TBL)	4,0400	8,02%	4,0400	4,0400	4,0400	174	703	15:30
TENDERHUT (THG)	6,4000	2,56%	6,2400	6,4000	6,2400	5	32	15:18
TERMOREX (TRR)	0,7200	-0,69%	0,7200	0,7200	0,7200	5	4	14:54
TESGAS (TSG)	2,3300	-0,43%	2,3300	2,3300	2,3300	505	1 177	09:02
TEXT (TXT)	57,3000	0,44%	57,6000	57,6000	56,4000	33 614	1 913 026	16:30
TORPOL (TOR)	39,4500	0,38%	39,3000	39,6000	39,2000	5 353	211 110	16:29
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	10,0000	-1,96%	10,2000	10,2000	9,8200	81 787	816 746	16:29
TRAKCJA (TRK)	2,2250	-1,33%	2,2650	2,2700	2,2200	47 530	106 543	16:30
TRANSPOL (TRN)	4,0500	0,50%	4,1700	4,1700	3,9900	4 502	17 964	15:43
TRITON (TRI)	3,1200	-4,88%	3,1200	3,1200	3,1200	30	94	15:30
TSGAMES (TEN)	80,4000	-0,62%	80,9000	81,0000	79,6000	7 366	589 011	16:28
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,6000	-1,69%	11,8500	11,8500	11,6000	3 003	35 264	16:28
UNFOLD (UNF)	1,2100	0,00%	1,2100	1,2100	1,2100	10	12	10:20
UNIBEP (UNI)	10,6500	-1,39%	10,6000	10,8000	10,6000	2 841	30 173	14:06
UNICREDIT (UCG)	286,2500	2,54%	300,0000	300,0000	286,2500	27	7 889	14:42
UNIMA (U2K)	8,4000	-2,33%	8,6000	8,6000	8,3600	4 362	37 172	16:09
UNIMOT (UNT)	144,8000	-2,69%	144,6000	145,0000	143,0000	1 844	266 612	16:25
URTESTE (URT)	52,4000	1,95%	52,8000	52,8000	50,8000	140	7 149	14:59
VERCOM (VRC)	122,0000	-0,49%	122,0000	123,0000	121,4000	5 462	667 570	16:29
VIGOPHOTN (VGO)	450,0000	-1,10%	454,0000	457,0000	450,0000	154	69 872	16:29
VINDEXUS (VIN)	12,7000	-0,78%	12,6500	12,7500	12,5000	4 528	57 011	15:50
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	15:50
VIVID (VVD)	0,5580	-1,06%	0,5540	0,5580	0,5420	10 181	5 597	15:25
VOTUM (VOT)	44,7000	-0,67%	44,7500	45,0000	44,5500	5 044	226 035	16:27
VOXEL (VOX)	178,8000	0,00%	178,8000	179,0000	178,8000	1 349	241 388	16:29
VRG	4,2100	-1,17%	4,2600	4,2600	4,2100	23 898	100 695	16:24
WARIMPEX (WXF)	2,5600	-1,16%	2,5200	2,5700	2,5000	3 175	7 978	16:28
WASKO (WAS)	1,7600	2,03%	1,7250	1,7700	1,7250	1 430	2 493	15:03
WAWEL (WWL)	652,0000	0,31%	650,0000	652,0000	650,0000	3	1 952	15:50
WIELTON (WLT)	6,7200	0,00%	6,7600	6,7900	6,6300	65 506	439 486	16:29
WIKANA (WIK)	7,2000	0,00%	7,2000	7,2000	7,2000	198	1 426	10:45
WIRTUALNA (WPL)	74,6000	0,00%	75,2000	76,2000	74,3000	14 140	1 065 071	16:28
WITTCHEN (WTN)	18,0000	0,00%	18,0000	18,2400	17,7800	19 548	349 803	16:30
XPLUS (XPL)	3,6200	-2,43%	3,6800	3,7200	3,6100	5 301	19 304	16:06
XTPL (XTP)	80,4000	-1,23%	81,4000	81,4000	80,2000	1 531	123 153	16:25
XTRADEBDM (XTB)	77,0200	-1,26%	77,7600	78,4600	76,2800	171 167	13 194 617	16:30
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,7400	-0,28%	21,7900	21,9400	21,5500	1 655 070	35 960 971	16:30
ZAMET (ZMT)	0,8160	0,74%	0,8100	0,8180	0,8040	19 730	15 983	15:42
ZEPAK (ZEP)	22,0500	0,23%	22,1000	22,1000	21,8500	5 487	120 530	16:30
ZREMB (ZRE)	7,0700	0,71%	7,0300	7,1400	7,0300	5 747	40 667	16:30
ZUE	9,8000	-0,61%	9,9400	9,9400	9,8000	638	6 303	15:35

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.