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	105 939,77	-0,60%	107 201,70	107 266,02	105 927,38	106 574,64	1 209 126 519	16:58
WIG20	2 865,63	-0,51%	2 895,72	2 901,83	2 854,66	2 880,23	1 240 005 811	17:10
WIG30	3 706,07	-0,36%	3 742,85	3 747,27	3 694,08	3 719,38	1 344 804 728	17:10
mWIG40	7 917,18	-0,03%	7 952,38	7 970,37	7 912,35	7 919,81	152 884 255	16:58
sWIG80	28 957,23	-0,32%	29 084,32	29 105,85	28 952,96	29 051,21	36 022 408	16:58
WIG-BANKI	17 614,06	-1,03%	17 936,49	17 941,92	17 596,03	17 798,02	381 923 963	16:58
WIG-BUDOW	8 033,87	-0,67%	8 115,29	8 170,08	8 006,50	8 088,46	24 892 025	16:58
WIG-CHEMIA	7 965,10	-0,63%	7 979,93	8 022,64	7 851,77	8 015,41	3 829 770	16:58
WIG-ENERG	4 310,24	0,51%	4 301,34	4 334,51	4 282,67	4 288,38	34 171 239	16:58
WIG-INFO	9 838,86	0,70%	9 818,09	9 922,15	9 797,45	9 770,42	17 351 454	16:58
WIG-MEDIA	7 027,32	-0,14%	7 019,60	7 054,45	6 966,50	7 036,93	1 360 089	16:58
WIG-NRCHOM	5 451,91	-0,86%	5 502,43	5 502,43	5 439,41	5 499,00	3 426 778	16:58
WIG-PALIWA	9 021,78	-0,61%	9 144,80	9 177,62	9 012,22	9 076,94	162 135 972	16:58
WIG-Poland	111 267,04	-0,05%	111 230,49	111 267,04	111 230,49	111 323,39	1 184 390 878	15:15
WIG-SPOZYW	2 893,91	-0,05%	2 899,75	2 906,87	2 871,98	2 895,24	543 854	16:58
WIG20lev	563,03	-1,60%	578,26	580,69	561,95	572,19	1 005 848 962	16:58
WIG20short	2 960,61	0,82%	2 921,53	2 963,39	2 915,30	2 936,52	1 005 848 962	16:58
GPWB-B1Y3Y	1 269,90	0,01%	1 270,20	1 270,20	1 269,90	1 269,80	-	16:45
GPWB-B1Y4Y	1 273,91	0,00%	1 274,38	1 274,38	1 273,91	1 273,91	-	16:45
GPWB-B1Y5Y	1 278,47	0,00%	1 279,11	1 279,11	1 278,47	1 278,50	-	16:45
GPWB-B3Y5Y	1 289,73	-0,01%	1 290,65	1 290,65	1 289,73	1 289,88	-	16:45
GPWB-B5Y	1 284,35	-0,03%	1 285,82	1 285,82	1 284,35	1 284,69	-	16:45
GPWB-BWZ	1 276,71	0,01%	1 276,73	1 276,73	1 276,71	1 276,60	-	16:45
INNOVATOR	1 699,51	-0,29%	1 699,51	1 699,51	1 699,51	1 704,38	273 836 304	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	152 884 255	11:00
mWIG40TR	12 289,35	-0,03%	12 344,00	12 371,92	12 281,86	12 293,44	152 884 255	16:58
mWIG40TRlv	19 136,11	-0,08%	19 306,38	19 393,37	19 112,77	19 151,26	152 884 255	16:58
mWIG40TRsh	2 357,80	0,06%	2 347,33	2 359,24	2 341,98	2 356,43	152 884 255	16:58
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	36 022 408	11:00
sWIG80TR	44 862,40	-0,32%	45 059,30	45 092,66	44 855,79	45 007,99	36 022 408	16:58
WIG140	2 054,07	-0,61%	2 078,96	2 080,25	2 053,83	2 066,64	1 194 755 625	16:58
WIG20dvp	85,90	0,00%	85,90	85,90	85,90	85,90	1 005 848 962	11:00
WIG20TR	6 203,76	-0,79%	6 286,90	6 300,24	6 197,84	6 253,35	1 005 848 962	16:58
WIG20TRlev	5 287,42	-1,60%	5 430,30	5 453,23	5 277,25	5 373,31	1 005 848 962	16:58
WIG20TRsht	2 740,43	0,82%	2 704,29	2 743,00	2 698,49	2 718,19	1 005 848 962	16:58
WIG30TR	7 851,46	-0,64%	7 951,96	7 961,36	7 848,35	7 902,10	1 096 638 592	16:58
WIG-CEE	2 460,80	0,46%	2 448,75	2 460,80	2 448,75	2 449,45	834 465	15:15
WIGdiv	2 334,91	-0,12%	2 348,39	2 353,64	2 334,91	2 337,82	262 532 391	16:58
WIGdivplus	2 164,91	-0,72%	2 189,52	2 193,82	2 164,47	2 180,67	535 048 847	16:58
WIG.GAMES	17 313,76	-0,29%	17 439,30	17 678,53	17 313,76	17 363,68	37 542 555	16:58
WIG-GORNIC	4 194,42	-0,42%	4 244,51	4 256,39	4 184,31	4 212,21	58 594 421	16:58
WIG-GRY	21 025,99	-1,13%	21 376,51	21 672,95	21 025,99	21 266,57	40 652 094	16:58
WIGind	16 923,66	-1,45%	17 181,67	17 206,17	16 919,32	17 172,89	22 318 367	16:58
WIG-LEKI	3 388,67	0,22%	3 404,08	3 419,10	3 368,05	3 381,26	713 864	16:58
WIGmed	19 336,38	0,25%	19 439,09	19 439,09	19 292,96	19 288,99	12 087 716	16:58
WIG-MOTO	8 464,73	0,55%	8 533,55	8 534,86	8 371,40	8 418,38	1 444 479	16:58
WIG.MS-BAS	16 845,32	0,21%	16 843,13	16 958,10	16 764,15	16 810,02	89 365 118	16:58
WIG.MS-ECM	8 586,60	-0,28%	8 622,23	8 681,47	8 560,26	8 610,37	174 415 293	16:58
WIG.MS-FIN	20 569,43	-0,04%	20 779,14	20 804,95	20 504,11	20 577,92	435 516 713	16:58
WIG-ODZIEZ	11 606,75	-2,01%	11 868,08	11 932,41	11 601,08	11 844,48	101 581 521	16:58
WIGtechTR	18 000,69	-0,34%	18 138,51	18 163,26	18 000,69	18 061,93	81 068 299	16:58
WIG-Ukrain	521,94	-1,03%	531,79	531,79	521,94	527,35	650 329	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4500	-1,21%	2,4500	2,4700	2,4500	712	1 747	16:50	Reklama
08OCTAVA (08N)	0,7450	0,00%	0,7450	0,7450	0,7450	4	3	16:30
11BIT (11B)	185,5000	0,82%	184,0000	190,0000	184,0000	8 960	1 678 553	16:57
3RGAMES (3RG)	0,9280	5,45%	0,8540	0,9380	0,8540	198 239	180 952	16:55
4MASS (4MS)	4,4150	0,57%	4,3350	4,4400	4,3300	33 728	147 649	16:53
ABPL (ABE)	96,6000	2,55%	95,5000	96,8000	95,0000	1 122	107 633	16:52
ACAUTOGAZ (ACG)	25,9000	-0,77%	26,5000	26,5000	25,8000	3 008	78 224	16:50
ACTION (ACT)	25,9000	0,19%	25,4500	25,9000	25,3000	5 226	133 701	16:53
ADIUVO (ADV)	0,7880	-1,75%	0,7980	0,8180	0,7680	31 756	25 042	16:50
AGORA (AGO)	9,1800	-0,22%	9,2000	9,2400	9,1200	2 946	26 929	16:50
AGROTON (AGT)	4,9000	-1,01%	4,9800	5,0800	4,9000	5 697	28 262	16:50
AIGAMES (ALG)	0,9580	6,44%	0,9000	0,9580	0,9000	24 368	22 090	16:58
AILLERON (ALL)	18,7000	-2,09%	19,1000	19,4600	18,7000	4 092	77 802	16:50
AIRWAY (AWM)	0,4420	-3,81%	0,4540	0,4580	0,4360	451 247	202 415	16:57
ALIOR (ALR)	99,0800	-1,22%	100,3000	101,1500	98,8600	213 766	21 437 638	16:58
ALLEGRO (ALE)	35,6800	-1,23%	36,1250	36,4950	35,6250	1 296 884	46 858 022	16:58
ALTA (AAT)	2,1400	-0,47%	2,1400	2,1400	2,1400	400	856	16:50
ALTUSTFI (ALI)	1,8900	-2,58%	1,9000	1,9150	1,8900	66 695	126 671	16:50
AMBRA (AMB)	20,9000	-0,24%	21,0000	21,0000	20,8000	1 657	34 729	16:50
AMICA (AMC)	56,0000	-3,45%	58,2000	58,5000	56,0000	4 596	261 454	16:55
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	15:30
AMREST (EAT)	14,5000	0,28%	14,5400	14,6000	14,2400	66 613	963 981	16:58
ANSWEAR (ANR)	27,5000	-0,72%	27,8000	27,8500	27,3500	8 717	240 740	16:55
APATOR (APT)	20,9500	-1,87%	21,4500	21,4500	20,9500	5 133	108 280	16:55
APLISENS (APN)	18,7000	-0,53%	18,8000	18,8000	18,7000	2	38	16:55
APSENERGY (APE)	2,8900	-3,99%	3,0100	3,0100	2,8000	10 390	29 786	16:53
ARCHICOM (ARH)	48,5000	3,63%	48,6000	48,6000	48,4000	113	5 473	16:50
ARCTIC (ATC)	10,8200	-3,05%	11,1600	11,2400	10,5200	144 107	1 546 239	16:58
ARLEN (ARL)	40,8000	0,49%	41,0050	41,8000	40,7000	42 964	1 771 084	16:57
ARTIFEX (ART)	15,0200	-1,83%	15,3000	15,3000	15,0200	2 456	36 961	16:50
ASBIS (ASB)	27,8400	-1,28%	28,2000	28,4400	27,8200	94 114	2 651 359	16:58
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	16:50
ASSECOBS (ABS)	89,2000	-1,33%	90,4000	90,8000	87,8000	3 132	281 608	16:58
ASSECOPOL (ACP)	205,2000	1,99%	201,0000	207,0000	199,8000	37 795	7 770 740	16:58
ASSECOSEE (ASE)	76,4000	-0,39%	76,7000	78,2000	75,5000	2 902	223 521	16:50
ASTARTA (AST)	47,4000	-0,84%	47,8000	48,2000	46,8000	4 434	210 356	16:58
ATAL (1AT)	54,1000	-0,18%	54,6000	55,0000	54,1000	6 042	328 891	16:57
ATENDE (ATD)	3,2000	0,00%	3,2000	3,2400	3,2000	8 541	27 473	16:50
ATLANTAPL (ATP)	(16,5000)	-	-	-	-	-	-	16:50
ATLANTIS (ATS)	2,1000	-1,87%	2,1000	2,1500	2,1000	10 213	21 512	16:50
ATMGRUPA (ATG)	3,9300	4,80%	3,7500	3,9300	3,7500	6 871	26 876	16:56
ATREM (ATR)	42,9000	0,23%	42,6000	43,4000	42,4000	2 881	123 741	16:50
AUTOPARTN (APR)	20,0500	-0,25%	20,1000	20,3000	19,9400	33 957	682 734	16:55
BBIDEV (BBD)	5,2000	-3,70%	5,2000	5,2500	5,2000	1 002	5 260	16:50
BENEFIT (BFT)	3 370,0000	-0,88%	3 400,0000	3 470,0000	3 365,0000	5 352	18 298 545	16:58
BEST (BST)	26,0000	0,00%	26,0000	26,0000	26,0000	1	26	16:50
BETACOM (BCM)	5,1500	-1,90%	5,2000	5,2000	5,1500	105	541	16:50
BIGCHEESE (BCS)	14,2000	-0,28%	14,4600	14,4600	13,9600	4 395	61 930	16:50
BIOCELTIX (BCX)	101,0000	-0,79%	101,8000	102,8000	100,0000	3 170	320 216	16:58
BIOMAXIMA (BMX)	12,9000	-1,53%	13,0500	13,2000	12,9000	4 779	62 230	16:55
BIOMEDLUB (BML)	4,8950	-0,61%	4,8900	4,9300	4,8200	18 275	88 962	16:58
BIOPLANET (BIP)	17,0500	-0,87%	17,0500	17,0500	17,0500	1	17	16:50
BIOTON (BIO)	4,4400	0,23%	4,4100	4,4400	4,3100	8 897	39 118	16:51
BLOOBER (BLO)	29,6000	-1,33%	30,0500	30,3000	29,5000	22 649	674 290	16:54
BNPPPL (BNP)	102,0000	-1,45%	104,0000	104,0000	102,0000	6 473	661 556	16:58
BOGDANKA (LWB)	23,5000	0,64%	23,5500	24,0500	23,3500	18 820	443 255	16:58
BOOMBIT (BBT)	6,7200	-1,47%	6,8000	6,8200	6,7000	557	3 746	16:54
BORYSZEW (BRS)	6,0200	-1,63%	6,1200	6,1600	6,0200	97 419	592 013	16:54
BOS	10,1600	-0,97%	10,2600	10,2600	10,1000	21 699	221 201	16:50
BOWIM (BOW)	4,3000	-1,60%	4,4000	4,4000	4,2200	13 023	55 511	16:50
BRAND24 (B24)	58,0000	1,75%	58,0000	58,0000	57,8000	53	3 073	16:50
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	15:30
BUDIMEX (BDX)	532,8000	-1,33%	545,0000	548,0000	529,0000	36 250	19 452 046	16:58
BUMECH (BMC)	12,9600	-1,22%	12,9800	13,5200	12,7000	175 152	2 304 724	16:57
CAPITAL (CPA)	0,1800	-5,26%	0,1890	0,1890	0,1800	631	118	15:30
CAPITEA (CAP)	0,4390	-2,88%	0,4460	0,4530	0,4380	72 173	31 819	16:58
CAPTORTX (CTX)	42,0000	2,94%	42,1000	42,6000	41,3000	4 007	169 126	16:55
CASPAR (CSR)	4,0400	0,00%	4,0400	4,0400	4,0400	1	4	16:50
CAVATINA (CAV)	14,2000	0,00%	14,2000	14,2000	14,2000	603	8 563	16:50
CCC	183,6500	-3,44%	191,9000	191,9000	183,6500	295 590	55 012 607	16:58
Reklama
CCENERGY (CCE)	0,2900	-8,81%	0,3180	0,3180	0,2900	633	200	16:50	Reklama
CDPROJEKT (CDR)	244,0000	-1,33%	250,0000	252,4000	243,7000	136 497	33 560 175	16:58
CDRL (CDL)	10,0000	-0,99%	10,1000	10,1000	9,5500	1 571	15 096	16:50
CELTIC (CPD)	6,3000	0,96%	6,2800	6,8400	6,1600	20 062	130 375	16:56
CEZ	216,0000	0,47%	215,0000	216,6000	215,0000	61	13 168	16:50
CFI	0,1640	0,61%	0,1640	0,1640	0,1640	950	156	15:30
CIGAMES (CIG)	3,0400	-0,98%	3,0700	3,1150	3,0300	523 866	1 611 921	16:58
CITYSERV (CTS)	(5,7500)	-	-	-	-	-	-	15:30
CLNPHARMA (CLN)	23,4000	0,65%	23,7000	23,9000	23,1000	15 299	360 689	16:55
CLOUD (CLD)	49,0000	0,00%	48,9000	50,4000	48,9000	97	4 824	16:50
COALENERG (CLE)	2,6000	1,96%	2,6900	2,6900	2,5300	103 790	271 221	16:58
COGNOR (COG)	6,5200	-6,46%	6,9800	6,9950	6,1250	399 087	2 585 129	16:57
COLUMBUS (CLC)	6,7300	0,00%	6,6800	6,7500	6,6500	13 991	93 829	16:50
COMP (CMP)	248,0000	-3,13%	258,0000	258,0000	246,0000	1 812	451 285	16:57
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	16:50
COMPREMUM (CPR)	0,8780	0,92%	0,8700	0,8780	0,8540	19 544	16 939	16:50
CORMAY (CRM)	0,4940	-1,00%	0,4980	0,4980	0,4940	16 830	8 316	16:50
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	16:50
CREEPYJAR (CRJ)	463,0000	-0,43%	465,0000	469,0000	453,0000	1 970	908 110	16:54
CREOTECH (CRI)	293,0000	1,38%	289,0000	293,0000	286,0000	2 128	615 190	16:50
CYBERFLKS (CBF)	174,2000	0,69%	177,2000	179,8000	172,6000	6 251	1 105 108	16:57
CYFRPLSAT (CPS)	14,6700	-1,34%	14,9250	14,9300	14,5250	714 433	10 496 549	16:55
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	15:30
DADELO (DAD)	46,0000	-3,97%	47,7000	47,9000	46,0000	11 079	521 375	16:57
DATAWALK (DAT)	107,0000	1,71%	105,1800	109,4800	103,1000	11 465	1 221 430	16:57
DBENERGY (DBE)	11,6500	0,00%	11,6500	11,6500	11,6500	26	303	16:50
DEBICA (DBC)	83,1000	-0,48%	83,2000	83,5000	82,9000	1 348	111 994	16:50
DECORA (DCR)	71,4000	3,48%	69,0000	71,4000	68,0000	1 050	73 311	16:50
DEKPOL (DEK)	71,6000	1,13%	70,8000	71,8000	70,8000	974	69 761	16:56
DELKO (DEL)	6,6600	-1,48%	6,7600	6,7600	6,6600	793	5 315	16:50
DEVELIA (DVL)	8,0500	-3,25%	8,2000	8,3500	8,0500	240 559	1 949 096	16:58
DGA	19,2000	-2,29%	19,1000	19,6500	19,0000	1 768	33 894	16:50
DIAG (DIA)	186,2000	0,76%	185,5000	187,5000	184,1000	21 786	4 058 028	16:58
DIGITANET (DIG)	90,9000	2,13%	90,0000	91,8000	89,5000	5 962	537 241	16:58
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	16:50
DINOPL (DNP)	48,2400	0,92%	48,0000	48,6100	47,1500	1 757 438	84 619 958	16:58
DMGROUP (DMG)	3,7000	0,82%	3,5800	3,7000	3,5800	130	476	16:50
DOMDEV (DOM)	243,0000	0,41%	242,0000	243,5000	239,0000	1 391	335 670	16:54
DRAGOENT (DGE)	20,4000	-4,23%	21,2000	21,2000	20,4000	486	10 142	16:58
ECBSA (ECB)	31,9000	0,16%	31,7500	32,4000	31,3500	1 781	56 925	16:50
ECHO (ECH)	5,2800	1,54%	5,1600	5,3000	5,0200	17 531	92 018	16:50
EDINVEST (EDI)	6,6000	-1,49%	6,6000	6,7000	6,6000	580	3 830	16:50
EFEKT (EFK)	5,8000	-0,85%	5,8000	5,8000	5,8000	150	870	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	16:25
ELEKTROTI (ELT)	49,5000	0,20%	49,6500	50,3000	49,0500	10 397	515 845	16:55
ELKOP (EKP)	2,4200	0,83%	2,4200	2,4200	2,4000	351	849	16:52
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8200	0,00%	2,8200	2,8200	2,8200	50	141	15:30
ENEA (ENA)	18,6700	1,69%	18,0300	18,8800	18,0300	176 369	3 294 112	16:58
ENELMED (ENE)	19,5000	-2,50%	20,0000	20,0000	19,3000	126	2 469	16:58
ENERGA (ENG)	12,8600	-1,83%	13,0000	13,0400	12,8400	18 672	241 363	16:55
ENERGOINS (ENI)	2,2900	0,00%	2,2700	2,3400	2,2100	18 435	41 559	16:52
ENTER (ENT)	54,0000	-0,37%	54,3000	54,3000	53,7000	5 892	318 546	16:53
EQUNICO (EQU)	0,8800	5,26%	0,8360	0,9000	0,8100	61 237	52 418	16:50
ERBUD (ERB)	32,8500	0,15%	32,8000	33,4000	32,7000	1 105	36 497	16:50
ERG	48,0000	0,00%	48,0000	48,0000	48,0000	1	48	16:50
ESOTIQ (EAH)	36,9000	-1,34%	37,5000	37,5000	36,9000	3 716	137 843	16:50
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	16:50
EUCO (EUC)	4,2300	-7,24%	4,5000	4,5500	3,9300	500 361	2 090 323	16:57
EUROCASH (EUR)	8,0100	0,13%	8,0600	8,1200	7,8800	184 064	1 468 498	16:58
EUROHOLD (EHG)	2,9000	1,40%	2,9000	2,9000	2,9000	7	20	16:50
EUROTEL (ETL)	23,6000	0,00%	23,5000	23,7000	23,4000	487	11 449	16:54
FABRITY (FAB)	27,8000	-2,11%	28,4000	28,4000	27,8000	2 622	73 275	16:50
FASING (FSG)	13,0000	0,78%	12,9000	13,2000	12,6000	18 942	247 738	16:50
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,5000	-3,47%	12,9500	12,9500	12,4500	102	1 272	16:55
FERRO (FRO)	34,2000	0,29%	34,7000	35,8000	33,8000	80 101	2 767 103	16:58
FMG	105,0000	-4,98%	117,0000	117,0000	105,0000	291	31 321	16:57
FON	#0,7400	-1,33%	-	-	-	-	-	13:26
FORTE SA (FTE)	28,1000	-1,40%	28,5000	28,5000	27,8000	1 122	31 492	16:56
Reklama
GAMEOPS (GOP)	14,4600	-0,69%	14,5600	14,5600	14,1200	8 783	125 714	16:50	Reklama
GAMFACTOR (GIF)	6,6600	-1,77%	6,7200	6,7600	6,6000	11 759	77 965	16:53
GENOMTEC (GMT)	6,5700	-2,95%	6,7800	6,7800	6,5000	4 142	27 314	16:58
GETIN (GTN)	0,5250	-1,32%	0,5320	0,5320	0,5080	1 349 605	703 037	16:58
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(24,5000)	-	-	-	-	-	-	16:50
GPW	54,7000	1,30%	54,0000	54,8500	53,8000	125 953	6 855 879	16:57
GREENX (GRX)	1,8300	0,00%	1,8440	1,8500	1,8150	154 284	281 717	16:57
GRENEVIA (GEA)	2,6050	-1,70%	2,6400	2,6400	2,6000	16 110	42 097	16:55
GRODNO (GRN)	10,7000	-0,93%	11,0000	11,0500	10,7000	6 680	72 567	16:56
GRUPAAZOTY (ATT)	18,5000	-1,12%	18,6000	18,7000	18,1500	204 774	3 768 007	16:58
GRUPRACUJ (GPP)	64,4000	-0,62%	65,0000	65,8000	64,3000	5 297	344 014	16:58
GTC	4,3000	1,42%	4,2400	4,3400	4,2400	24 205	103 926	16:50
HANDLOWY (BHW)	108,4000	-0,37%	109,4000	109,4000	107,0000	17 436	1 883 632	16:57
HARPER (HRP)	6,0200	0,00%	5,9200	6,0200	5,9200	588	3 504	16:50
HELIO (HEL)	27,2000	0,00%	27,2000	27,2000	27,2000	800	21 760	16:50
HERKULES (HRS)	1,2900	-0,77%	1,3000	1,3000	1,2700	3 284	4 186	16:56
HUUUGE-S144 (HUGE)	19,1600	0,63%	19,1200	19,3600	19,1200	6 687	128 321	16:57
HYDROTOR (HDR)	20,0000	0,00%	20,0000	20,0000	19,8000	464	9 215	16:50
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	15:30
IBSM (IBS)	70,0000	1,16%	70,6000	70,6000	68,2000	51	3 553	16:50
IDMPL (IDM)	0,5700	0,88%	0,5650	0,5700	0,5650	1 850	1 048	16:50
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	16:50
IFIRMA (IFI)	28,7500	-0,17%	28,8000	28,8000	28,4500	2 367	67 938	16:50
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	16:50
IMCOMPANY (IMC)	25,7000	-1,15%	26,0000	26,1000	25,3000	2 072	52 893	16:50
IMMOBILE (GKI)	3,5900	3,16%	3,5300	3,5900	3,4400	8 019	28 247	16:50
IMPERIO (IMP)	1,3100	-2,96%	1,3100	1,3100	1,3100	502	658	16:50
IMS	3,4800	-1,97%	3,5700	3,6000	3,3500	37 918	129 611	16:58
INC	1,9750	2,07%	1,9700	1,9900	1,9700	1 425	2 815	16:50
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	334,5000	-0,59%	336,0000	337,0000	333,0000	9 937	3 330 016	16:57
INPRO (INP)	7,1000	-2,07%	7,1000	7,1000	7,1000	101	717	16:50
INSTALKRK (INK)	41,0000	0,00%	41,0000	41,0000	41,0000	790	32 390	16:50
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2300	-0,45%	2,2400	2,2700	2,1400	8 189	18 081	16:50
INTERCARS (CAR)	569,0000	0,89%	575,0000	575,0000	560,0000	1 153	653 423	16:57
INTERSPPL (IPO)	0,5420	1,88%	0,5320	0,5720	0,5200	308 627	168 082	16:50
INTROL (INL)	7,5800	0,53%	7,5400	7,5800	7,4000	1 503	11 300	16:50
IPOPEMA (IPE)	2,9200	0,00%	2,9300	2,9300	2,9200	2 020	5 898	16:50
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,6400	-4,21%	3,7500	3,7500	3,6100	2 795	10 226	16:55
IZOSTAL (IZS)	2,8600	-0,69%	2,8900	2,9300	2,8400	30 503	87 715	16:58
JRH	4,8500	-1,02%	4,8000	4,8900	4,8000	969	4 677	16:50
JSW	22,6000	-0,66%	22,9800	23,2300	22,5100	274 285	6 239 642	16:58
JWWINVEST (JWW)	2,9700	1,02%	2,9400	2,9700	2,9400	170	500	16:50
KCI	0,9080	-0,44%	0,9100	0,9100	0,8900	6 341	5 726	16:50
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:30
KERNEL (KER)	18,4200	-1,50%	18,7000	18,8800	18,4000	16 684	309 343	16:55
KETY (KTY)	857,0000	-1,38%	878,0000	878,5000	856,5000	9 012	7 762 779	16:58
KGHM (KGH)	126,2500	-0,43%	127,8000	128,2000	125,9000	405 054	51 358 586	16:58
KGL	13,8000	-0,72%	14,1000	14,1000	13,8000	31	428	16:50
KINOPOL (KPL)	17,8000	-1,11%	18,0000	18,0500	17,8000	1 031	18 473	16:55
KOGENERA (KGN)	60,8000	-0,82%	61,2000	61,3000	60,5000	1 315	80 060	16:52
KOMPAP (KMP)	24,0000	-7,69%	25,0000	26,0000	24,0000	404	10 101	16:50
KOMPUTRON (KOM)	5,6200	1,08%	5,5600	5,6600	5,4200	12 351	68 517	16:57
KPPD (KPD)	30,2000	0,00%	30,2000	30,2000	30,2000	1	30	16:50
KRAKCHEM (KCH)	0,9200	-0,86%	0,9280	0,9280	0,9200	171	158	16:50
KRKA (KRK)	850,0000	0,95%	844,0000	850,0000	834,0000	154	130 740	16:50
KRUK (KRU)	401,1000	-1,50%	408,0000	410,0000	401,0000	17 973	7 294 564	16:58
KRVITAMIN (KVT)	9,7000	-1,82%	9,9000	9,9000	9,6800	4 687	45 601	16:50
KSGAGRO (KSG)	2,9400	1,38%	2,9100	3,0700	2,9100	8 901	26 565	16:50
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7350	0,00%	1,7350	1,7350	1,7350	1	2	16:50
LENA (LEN)	2,7900	0,36%	2,7800	2,7900	2,7800	14 254	39 701	16:50
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7000	1 798	13 927	16:50
LESS (LES)	0,2530	-2,32%	0,2590	0,2590	0,2450	36 943	9 177	16:55
LIBET (LBT)	1,5000	0,00%	1,5000	1,5050	1,5000	65 459	98 237	16:50
LOKUM (LKD)	21,7000	-3,56%	22,5000	22,5000	21,7000	144	3 126	16:50
LPP	16 160,0000	-1,67%	16 545,0000	16 595,0000	16 120,0000	2 400	39 229 900	16:58
Reklama
LSISOFT (LSI)	27,8000	2,96%	27,0000	27,8000	26,6000	2 526	69 364	16:50	Reklama
LUBAWA (LBW)	9,0200	3,98%	8,7750	9,1450	8,6500	521 582	4 644 002	16:58
MABION (MAB)	9,5000	-0,52%	9,5500	9,5800	9,4700	8 647	82 089	16:56
MAKARONPL (MAK)	19,1000	0,00%	19,1800	19,3000	18,9600	2 163	41 358	16:50
MANGATA (MGT)	65,8000	3,46%	64,0000	66,0000	64,0000	23	1 498	16:50
MANYDEV (MAN)	0,6940	0,00%	0,6380	0,6940	0,6380	402	257	15:30
MARVIPOL (MVP)	7,7200	1,58%	7,6000	7,8000	7,5800	9 180	71 213	16:52
MAXCOM (MXC)	6,1200	-1,92%	6,2200	6,3400	6,1200	102	631	16:55
MBANK (MBK)	865,4000	-2,79%	898,0000	907,0000	864,2000	13 271	11 699 349	16:58
MBWS (MBW)	12,6000	-3,08%	12,6000	12,6000	12,6000	30	378	16:50
MCI	28,3000	-3,41%	29,7000	29,7000	27,8000	8 436	244 077	16:52
MDIENERGIA (MDI)	1,1000	0,00%	1,1000	1,1000	1,1000	566	623	16:50
MEDICALG (MDG)	34,6000	5,01%	32,9000	34,9000	32,6000	23 559	804 898	16:58
MEDINICE (ICE)	8,0000	0,00%	7,9900	8,0000	7,8600	12 531	99 920	16:54
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	57	359	15:30
MENNICA (MNC)	29,5000	-3,91%	30,7000	30,7000	29,5000	690	20 636	16:58
MERCATOR (MRC)	48,0000	0,42%	47,6500	48,0000	47,1000	2 772	131 938	16:57
MERCOR (MCR)	25,9000	0,39%	25,8000	25,9000	25,8000	185	4 789	16:50
MEXPOLSKA (MEX)	3,5700	-2,46%	3,6600	3,6600	3,5700	59	211	16:55
MFO	35,3000	3,82%	34,7000	35,6000	34,0000	3 861	134 495	16:50
MILKILAND (MLK)	1,9300	-1,53%	1,9900	2,0400	1,9100	31 197	61 032	16:51
MILLENNIUM (MIL)	14,0000	-2,71%	14,3900	14,5500	14,0000	549 929	7 829 128	16:58
MIRACULUM (MIR)	0,8300	-2,35%	0,8420	0,8420	0,8300	2 433	2 035	16:50
MIRBUD (MRB)	14,1400	-0,42%	14,1600	14,3400	14,0300	34 251	485 823	16:58
MLPGROUP (MLG)	77,8000	-2,51%	79,8000	79,8000	77,8000	32	2 496	16:50
MLSYSTEM (MLS)	15,6200	-1,14%	15,8400	15,8400	15,4000	10 130	157 699	16:58
MOBRUK (MBR)	280,0000	-1,75%	286,5000	287,0000	279,0000	2 490	703 347	16:55
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	6 500	9 425	16:50
MOL	32,0400	-0,37%	32,1600	32,6000	32,0200	291	9 369	16:50
MOLECURE (MOC)	8,4400	0,00%	8,2900	8,5000	8,1900	36 457	306 408	16:55
MONNARI (MON)	5,0600	0,00%	5,0000	5,0600	5,0000	508	2 540	16:50
MOSTALPLC (MSP)	14,5500	-3,00%	15,0500	15,0500	14,5000	625	9 126	16:50
MOSTALWAR (MSW)	7,5400	-0,79%	7,6800	7,6800	7,5400	1 372	10 479	16:50
MOSTALZAB (MSZ)	6,3000	-0,63%	6,3500	6,3500	6,2900	20 500	129 892	16:57
MOVIEGAME (MOV)	14,3000	3,47%	13,8200	14,5800	13,8200	3 506	49 424	16:50
MURAPOL (MUR)	39,5500	-1,49%	40,1500	40,1500	39,1000	5 259	208 326	16:58
MUZA (MZA)	12,7500	-1,92%	13,0000	13,0000	12,7500	12	154	16:50
MWTRADE (MWT)	3,4400	0,00%	3,4400	3,4400	3,4400	2	7	16:50
NANOGROUP (NNG)	2,6200	-4,73%	2,7400	2,7400	2,5850	26 920	70 921	16:57
NEUCA (NEU)	662,0000	1,38%	675,0000	678,0000	652,0000	1 563	1 027 954	16:55
NEWAG (NWG)	73,0000	-1,08%	74,2000	74,9000	72,9000	4 180	307 780	16:50
NEXITY (NXG)	(2,5000)	-	-	-	-	-	-	16:50
NOCTILUCA (NCL)	103,0000	2,49%	105,0000	106,0000	100,5000	8 534	886 786	16:58
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	16:50
NOVAVISGR (NVG)	1,2900	-1,53%	1,3200	1,3200	1,2800	31 458	40 500	16:52
NOVITA (NVT)	97,8000	1,88%	96,0000	97,8000	93,0000	64	6 083	16:54
NTCAPITAL (NTC)	0,5960	-5,10%	0,6280	0,6280	0,5960	32 983	19 957	16:50
NTTSYSTEM (NTT)	10,8000	-0,92%	11,0500	11,0500	10,7500	1 385	14 986	16:58
ODLEWNIE (ODL)	8,8400	-1,34%	8,9800	8,9800	8,8000	580	5 127	16:55
ONDE (OND)	10,0400	0,50%	10,0000	10,0600	9,9400	5 211	52 125	16:53
ONESANO (ONO)	0,8900	0,00%	0,9000	0,9000	0,8900	8 662	7 745	16:58
OPONEO.PL (OPN)	92,2000	0,22%	91,2000	92,4000	91,2000	1 746	160 856	16:50
OPTEAM (OPM)	(3,8400)	-	-	-	-	-	-	16:50
ORANGEPL (OPL)	8,4320	-1,29%	8,5920	8,5920	8,4320	943 233	7 999 769	16:58
ORCOGROUP (OPG)	4,3200	-2,70%	4,3200	4,3200	4,3200	148	639	16:52
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	31	1 172	15:30
OTLOG (OTS)	14,0000	-1,69%	14,2400	14,2800	13,7000	1 523	21 112	16:50
OTMUCHOW (OTM)	5,1800	2,37%	5,0600	5,1800	5,0600	4	20	16:50
PAMAPOL (PMP)	2,5400	0,00%	2,5400	2,5400	2,5400	200	508	16:50
PANOVA (NVA)	15,6000	-1,27%	15,8000	15,8500	15,6000	571	8 928	16:50
PASSUS (PAS)	73,8000	3,65%	71,0000	73,8000	70,6000	1 305	93 624	16:50
PATENTUS (PAT)	3,5200	-1,95%	3,5200	3,5400	3,4400	13 593	47 413	16:50
PBG	#0,0180	0,00%	-	-	-	-	-	16:33
PBSFINANSE (PBF)	0,4980	-2,35%	0,4980	0,4980	0,4980	1	0	15:30
PCCEXOL (PCX)	2,5300	0,00%	2,5000	2,5400	2,5000	9 963	25 101	16:50
PCCROKITA (PCR)	70,0000	0,00%	70,1000	70,1000	69,8000	561	39 230	16:50
PCFGROUP (PCF)	5,3900	5,27%	5,2300	5,5200	5,1000	49 797	264 121	16:50
PEKABEX (PBX)	16,6500	-0,60%	17,0000	17,0000	16,6500	1 961	32 873	16:50
PEKAO (PEO)	204,5000	0,29%	206,0000	206,8000	203,1000	611 259	125 317 131	16:58
PEPCO (PCO)	22,4100	-1,06%	22,7700	22,9200	22,4100	911 708	20 731 716	16:58
Reklama
PEPEES (PPS)	0,9000	-3,23%	0,9300	0,9300	0,8850	1 636	1 458	16:50	Reklama
PGE	11,6950	-0,21%	11,7450	11,9050	11,6750	1 582 577	18 660 171	16:58
PGFGROUP (PGV)	0,5380	7,17%	0,5300	0,5460	0,5140	30 132	15 939	16:50
PHARMENA (PHR)	3,4500	-1,43%	3,5000	3,5200	3,4100	1 134	3 949	16:50
PHN	9,9000	0,20%	9,9000	9,9200	9,7400	12 140	120 141	16:50
PHOTON (PEN)	2,9500	-0,34%	3,0000	3,0000	2,9200	3 129	9 325	16:50
PKNORLEN (PKN)	82,3800	-0,60%	83,3500	83,8200	82,2300	1 957 071	162 010 617	16:58
PKOBP (PKO)	76,3000	-0,55%	77,7000	77,8400	76,1200	2 442 025	188 084 605	16:58
PKPCARGO (PKP)	15,2000	-0,33%	15,2900	15,3400	15,0800	39 796	604 183	16:55
PLAYWAY (PLW)	268,0000	-0,74%	271,5000	274,5000	268,0000	2 440	661 055	16:58
PLAZACNTR (PLZ)	2,8550	-0,17%	2,8300	2,8550	2,8300	1 002	2 853	16:50
PMPG (PGM)	2,0000	-3,85%	2,1400	2,1400	2,0000	5 035	10 257	16:50
POLENERGIA (PEP)	59,2000	-1,00%	59,2000	59,8000	58,8000	3 573	211 230	16:58
POLICE (PCE)	9,0000	0,90%	8,9000	9,0000	8,9000	512	4 596	16:50
POLIMEXMS (PXM)	4,6500	-0,64%	4,6800	4,7500	4,6150	96 865	450 782	16:58
POLTREG (PTG)	29,9000	-3,24%	30,9000	31,6000	29,9000	3 864	116 571	16:55
POLWAX (PWX)	1,6100	0,00%	1,6100	1,6100	1,5700	11 186	17 936	16:50
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	15	51	16:50
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	21,3000	-3,18%	22,2000	22,2000	21,3000	102	2 174	16:50
PROJPRZEM (PJP)	16,5500	-0,30%	16,5500	16,5500	15,8000	3 294	52 960	16:56
PROTEKTOR (PRT)	1,1650	8,88%	1,1100	1,1650	1,1100	45 437	52 169	16:52
PTWP (PTW)	107,0000	0,00%	107,0000	107,0000	106,0000	952	101 755	16:56
PULAWY (ZAP)	49,2000	-0,40%	49,6000	49,6000	49,2000	150	7 405	16:50
PURE (PUR)	7,3200	1,67%	7,1500	7,8600	7,1400	126 206	958 321	16:58
PZU	62,8000	0,29%	62,9000	63,4000	62,4200	1 005 786	63 300 384	16:58
QNATECHNO (QNA)	27,7000	-2,81%	29,0000	29,1000	27,7000	1 267	35 734	16:50
QUANTUM (QNT)	(29,4000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	11,3500	1,79%	10,9500	11,5000	10,9500	32 750	371 094	16:50
RAEN (RAE)	0,4310	13,12%	0,3840	0,5000	0,3810	2 346 566	1 045 278	16:58
RAFAMET (RAF)	66,0000	0,76%	65,5000	66,0000	65,5000	117	7 669	16:54
RAINBOW (RBW)	136,1000	-0,22%	136,8000	138,4000	134,7000	57 547	7 859 022	16:56
RANKPROGR (RNK)	4,8300	-0,10%	4,8250	4,8300	4,7300	4 471	21 520	16:50
RAWLPLUG (RWL)	16,1000	-1,53%	16,3500	16,3500	16,1000	188	3 037	16:50
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0700)	-	-	-	-	-	-	08:30
REINO (RNC)	0,9900	-6,60%	1,0600	1,0600	0,9800	11 973	11 774	16:50
RELPOL (RLP)	5,1800	1,17%	5,1400	5,1800	5,0600	654	3 358	16:50
REMAK (RMK)	13,3500	0,00%	13,0000	13,3500	13,0000	228	3 009	16:50
RENDER (RND)	80,0000	0,00%	79,0000	80,0000	79,0000	283	22 414	16:50
ROPCZYCE (RPC)	26,7000	0,38%	26,7000	26,7000	26,5000	715	18 953	16:50
RYVU (RVU)	30,6000	0,49%	30,4500	30,8000	30,1000	5 668	172 931	16:50
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,5000	0,00%	23,3000	23,5000	23,3000	1 283	30 097	16:54
SANPL (SPL)	518,2000	-3,10%	540,0000	540,0000	518,2000	39 297	20 721 847	16:58
SANTANDER (SAN)	31,8200	0,06%	34,1000	34,1000	31,3400	402	13 117	16:50
SANWIL (SNW)	1,4000	0,72%	1,3950	1,4000	1,3950	2 500	3 498	16:58
SCPFL (SCP)	155,2000	-0,51%	156,0000	156,0000	155,0000	457	71 011	16:58
SECOGROUP (SWG)	26,2000	-2,24%	26,8000	26,8000	26,2000	372	9 778	16:50
SEKO (SEK)	8,4400	0,48%	8,4000	8,4400	8,3200	598	5 031	16:53
SELENAFM (SEL)	34,1000	-2,01%	34,1000	34,8000	34,1000	857	29 333	16:50
SELVITA (SLV)	34,6000	0,58%	34,7000	35,4000	34,6000	27 588	965 008	16:56
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	16:50
SFINKS (SFS)	0,4750	-0,21%	0,4680	0,4760	0,4660	16 005	7 479	16:50
SHOPER (SHO)	47,8000	1,06%	47,3000	48,2000	47,0000	47 566	2 280 800	16:50
SILVAIR-REGS (SVRS)	7,4500	20,16%	6,2000	7,4500	6,1000	8 819	57 401	16:50
SILVANO (SFG)	5,3200	-1,48%	5,3200	5,3200	5,3200	90	479	16:50
SIMFABRIC (SIM)	1,6800	-1,64%	1,6540	1,6800	1,6000	18 019	29 216	16:50
SKARBIEC (SKH)	26,8000	1,13%	26,5000	26,8000	25,8000	1 066	28 227	16:50
SKYLINE (SKL)	(1,5900)	-	-	-	-	-	-	16:50
SNIEZKA (SKA)	78,0000	-0,26%	78,4000	79,6000	78,0000	156	12 228	16:57
SOHODEV (SHD)	0,3800	1,06%	0,3800	0,3800	0,3800	798	303	16:25
SONEL (SON)	17,8000	0,00%	17,8000	17,8000	17,5000	92	1 618	16:50
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	16:50
SPYROSOFT (SPR)	596,0000	-1,32%	596,0000	608,0000	582,0000	114	68 238	16:50
STALEXP (STX)	3,1250	-0,64%	3,1450	3,1450	3,1250	26 374	82 560	16:53
STALPROD (STP)	246,0000	-0,40%	245,0000	250,0000	245,0000	190	46 662	16:55
STALPROFI (STF)	8,2600	-0,72%	8,3400	8,3400	8,2600	2 722	22 585	16:53
STAPORKOW (ZUK)	3,0600	0,00%	3,0600	3,0600	3,0600	65	199	16:50
Reklama
STARHEDGE (SHG)	#0,3120	15,56%	-	-	-	-	-	15:30	Reklama
SUNEX (SNX)	7,4000	2,78%	7,2300	7,4000	7,2300	1 873	13 683	16:50
SYGNITY (SGN)	107,0000	-2,73%	110,5000	110,5000	104,0000	5 500	587 217	16:50
SYNEKTIK (SNT)	206,4000	0,19%	206,4000	209,0000	205,2000	12 723	2 635 674	16:58
TALEX (TLX)	20,6000	-0,96%	19,9000	20,6000	19,9000	3	60	16:50
TARCZYNSKI (TAR)	119,0000	0,00%	119,0000	119,0000	116,5000	480	56 928	16:50
TATRY (TMR)	(99,0000)	-	-	-	-	-	-	16:50
TAURONPE (TPE)	8,1500	1,12%	7,9900	8,1560	7,9500	1 214 771	9 812 607	16:58
TBULL (TBL)	(4,1000)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,4400	2,88%	6,2600	6,4400	6,2600	469	2 972	16:50
TERMOREX (TRR)	0,7250	0,69%	0,7200	0,7250	0,7200	434	313	16:50
TESGAS (TSG)	2,3500	3,98%	2,3100	2,3600	2,3100	13 652	32 128	16:50
TEXT (TXT)	56,9000	-0,52%	58,0000	58,3000	56,5500	55 271	3 151 881	16:58
TORPOL (TOR)	38,5000	1,05%	38,1000	38,5000	37,9500	2 828	107 794	16:50
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,9300	0,30%	9,9900	10,2000	9,9000	47 281	474 162	16:54
TRAKCJA (TRK)	2,2350	-0,89%	2,2700	2,2700	2,2200	49 640	111 328	16:50
TRANSPOL (TRN)	4,1200	-1,67%	4,1800	4,1800	4,1200	927	3 860	16:50
TRITON (TRI)	#3,1000	-5,49%	-	-	-	-	-	16:50
TSGAMES (TEN)	79,8000	1,27%	78,7000	80,0000	78,7000	7 091	563 585	16:57
ULMA (ULM)	59,0000	-0,84%	60,5000	60,5000	59,0000	101	5 971	16:50
ULTGAMES (ULG)	11,8500	-0,84%	11,6000	11,8500	11,5500	69	815	16:50
UNFOLD (UNF)	1,1500	4,55%	1,1500	1,1500	1,1500	3	3	16:50
UNIBEP (UNI)	10,7500	-1,38%	10,8000	10,9500	10,7000	6 020	64 850	16:55
UNICREDIT (UCG)	276,0500	0,13%	270,1000	276,0500	270,1000	79	21 706	16:50
UNIMA (U2K)	8,3400	-2,34%	8,5400	8,5400	8,3200	1 733	14 579	16:50
UNIMOT (UNT)	146,8000	-1,61%	149,8000	150,0000	146,8000	784	115 986	16:50
URTESTE (URT)	54,0000	8,00%	52,0000	54,0000	52,0000	524	28 226	16:55
VERCOM (VRC)	122,0000	-0,81%	123,0000	123,2000	120,8000	3 473	424 125	16:54
VIGOPHOTN (VGO)	441,0000	-0,90%	445,0000	450,0000	441,0000	260	115 637	16:50
VINDEXUS (VIN)	11,9000	0,85%	11,8000	12,0000	11,6500	4 227	49 999	16:50
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	16:54
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5560	4 810	2 683	16:50
VOTUM (VOT)	44,8000	0,00%	44,7000	44,8000	44,1500	15 133	675 376	16:52
VOXEL (VOX)	178,6000	-0,22%	179,2000	179,2000	177,0000	542	96 798	16:50
VRG	4,1900	0,96%	4,1300	4,1900	4,1100	18 980	78 651	16:50
WARIMPEX (WXF)	2,6100	1,16%	2,5800	2,6100	2,5800	4 679	12 152	16:50
WASKO (WAS)	1,7850	-0,28%	1,7900	1,7900	1,7500	15 645	27 520	16:54
WAWEL (WWL)	650,0000	1,25%	638,0000	650,0000	638,0000	4	2 576	16:50
WIELTON (WLT)	6,7900	-0,59%	6,8500	6,9200	6,7000	224 343	1 524 098	16:57
WIKANA (WIK)	7,1000	0,00%	6,9000	7,1000	6,9000	741	5 177	16:50
WIRTUALNA (WPL)	74,9000	-0,66%	75,4000	75,4000	74,0000	6 723	503 066	16:58
WITTCHEN (WTN)	18,0000	-0,44%	18,0800	18,1000	17,9000	20 258	364 550	16:54
XPLUS (XPL)	3,6600	-0,81%	3,6900	3,7000	3,6500	6 011	22 031	16:50
XTPL (XTP)	80,5000	-0,49%	81,2000	81,7000	79,8000	504	40 461	16:50
XTRADEBDM (XTB)	74,2800	2,74%	72,7000	75,5800	72,6800	503 892	37 376 955	16:58
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	20,0000	-0,10%	20,3000	20,4100	19,9400	1 032 367	20 737 098	16:58
ZAMET (ZMT)	0,8260	-0,96%	0,8220	0,8300	0,8100	31 319	25 832	16:55
ZEPAK (ZEP)	21,9000	-1,79%	22,5000	22,7500	21,9000	29 104	644 209	16:58
ZREMB (ZRE)	7,1000	-0,84%	7,1700	7,4400	7,0200	49 350	359 542	16:51
ZUE	9,8000	-1,80%	9,9000	9,9800	9,7800	452	4 442	16:55

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.