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	106 289,26	-0,27%	107 201,70	107 266,02	106 289,26	106 574,64	1 105 426 497	16:38
WIG20	2 857,39	-0,79%	2 895,72	2 901,83	2 854,66	2 880,23	1 005 848 962	16:53
WIG30	3 695,54	-0,64%	3 742,85	3 747,27	3 694,08	3 719,38	1 096 638 592	16:53
mWIG40	7 942,03	0,28%	7 952,38	7 970,37	7 915,89	7 919,81	143 018 632	16:38
sWIG80	28 967,99	-0,29%	29 084,32	29 105,85	28 964,58	29 051,21	34 246 742	16:38
WIG-BANKI	17 717,78	-0,45%	17 936,49	17 941,92	17 706,84	17 798,02	340 579 202	16:38
WIG-BUDOW	8 027,39	-0,76%	8 115,29	8 170,08	8 027,39	8 088,46	22 123 467	16:38
WIG-CHEMIA	7 974,60	-0,51%	7 979,93	8 022,64	7 851,77	8 015,41	3 711 907	16:38
WIG-ENERG	4 319,87	0,73%	4 301,34	4 334,51	4 282,67	4 288,38	30 714 041	16:38
WIG-INFO	9 851,07	0,83%	9 818,09	9 922,15	9 797,45	9 770,42	15 823 936	16:38
WIG-MEDIA	7 018,87	-0,26%	7 019,60	7 054,45	6 966,50	7 036,93	1 337 248	16:38
WIG-NRCHOM	5 471,48	-0,50%	5 502,43	5 502,43	5 439,41	5 499,00	3 101 056	16:38
WIG-PALIWA	9 026,88	-0,55%	9 144,80	9 177,62	9 012,22	9 076,94	152 040 520	16:38
WIG-Poland	111 267,04	-0,05%	111 230,49	111 267,04	111 230,49	111 323,39	1 102 959 871	15:15
WIG-SPOZYW	2 890,73	-0,16%	2 899,75	2 906,87	2 871,98	2 895,24	542 873	16:38
WIG20lev	566,65	-0,97%	578,26	580,69	566,65	572,19	922 080 383	16:38
WIG20short	2 951,32	0,50%	2 921,53	2 951,32	2 915,30	2 936,52	922 080 383	16:38
GPWB-B1Y3Y	1 270,20	0,03%	1 270,20	1 270,20	1 270,20	1 269,80	-	10:15
GPWB-B1Y4Y	1 274,38	0,04%	1 274,38	1 274,38	1 274,38	1 273,91	-	10:15
GPWB-B1Y5Y	1 279,11	0,05%	1 279,11	1 279,11	1 279,11	1 278,50	-	10:15
GPWB-B3Y5Y	1 290,65	0,06%	1 290,65	1 290,65	1 290,65	1 289,88	-	10:15
GPWB-B5Y	1 285,82	0,09%	1 285,82	1 285,82	1 285,82	1 284,69	-	10:15
GPWB-BWZ	1 276,73	0,01%	1 276,73	1 276,73	1 276,73	1 276,60	-	10:15
INNOVATOR	1 699,51	-0,29%	1 699,51	1 699,51	1 699,51	1 704,38	256 917 349	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	143 890 954	11:00
mWIG40TR	12 327,93	0,28%	12 344,00	12 371,92	12 287,35	12 293,44	143 018 632	16:38
mWIG40TRlv	19 256,31	0,55%	19 306,38	19 393,37	19 129,88	19 151,26	143 018 632	16:38
mWIG40TRsh	2 350,41	-0,26%	2 347,33	2 358,19	2 341,98	2 356,43	143 018 632	16:38
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	34 450 841	11:00
sWIG80TR	44 879,07	-0,29%	45 059,30	45 092,66	44 873,78	45 007,99	34 246 742	16:38
WIG140	2 060,96	-0,27%	2 078,96	2 080,25	2 060,96	2 066,64	1 091 428 261	16:38
WIG20dvp	85,90	0,00%	85,90	85,90	85,90	85,90	934 353 448	11:00
WIG20TR	6 223,53	-0,48%	6 286,90	6 300,24	6 223,53	6 253,35	922 080 383	16:38
WIG20TRlev	5 321,40	-0,97%	5 430,30	5 453,23	5 321,40	5 373,31	922 080 383	16:38
WIG20TRsht	2 731,83	0,50%	2 704,29	2 731,83	2 698,49	2 718,19	922 080 383	16:38
WIG30TR	7 877,07	-0,32%	7 951,96	7 961,36	7 877,07	7 902,10	998 834 752	16:38
WIG-CEE	2 460,80	0,46%	2 448,75	2 460,80	2 448,75	2 449,45	823 543	15:15
WIGdiv	2 339,56	0,07%	2 348,39	2 353,64	2 339,56	2 337,82	244 226 435	16:38
WIGdivplus	2 169,54	-0,51%	2 189,52	2 193,82	2 169,54	2 180,67	486 125 246	16:38
WIG.GAMES	17 337,24	-0,15%	17 439,30	17 678,53	17 331,13	17 363,68	34 681 482	16:38
WIG-GORNIC	4 195,88	-0,39%	4 244,51	4 256,39	4 184,31	4 212,21	54 388 941	16:38
WIG-GRY	21 095,38	-0,80%	21 376,51	21 672,95	21 027,16	21 266,57	37 378 868	16:38
WIGind	16 944,04	-1,33%	17 181,67	17 206,17	16 944,04	17 172,89	20 772 669	16:38
WIG-LEKI	3 381,58	0,01%	3 404,08	3 419,10	3 368,05	3 381,26	707 653	16:38
WIGmed	19 319,42	0,16%	19 439,09	19 439,09	19 292,96	19 288,99	11 320 245	16:38
WIG-MOTO	8 471,06	0,63%	8 533,55	8 534,86	8 371,40	8 418,38	1 384 207	16:38
WIG.MS-BAS	16 855,99	0,27%	16 843,13	16 958,10	16 764,15	16 810,02	82 346 989	16:38
WIG.MS-ECM	8 638,65	0,33%	8 622,23	8 681,47	8 560,26	8 610,37	161 929 125	16:38
WIG.MS-FIN	20 639,56	0,30%	20 779,14	20 804,95	20 562,10	20 577,92	398 374 417	16:38
WIG-ODZIEZ	11 645,42	-1,68%	11 868,08	11 932,41	11 645,42	11 844,48	91 733 195	16:38
WIGtechTR	18 046,16	-0,09%	18 138,51	18 163,26	18 024,97	18 061,93	74 586 249	16:38
WIG-Ukrain	521,94	-1,03%	531,79	531,79	521,94	527,35	639 407	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	16:31	Reklama
08OCTAVA (08N)	0,7450	0,00%	0,7450	0,7450	0,7450	4	3	16:30
11BIT (11B)	186,3000	1,25%	184,0000	190,0000	184,0000	8 800	1 648 805	16:38
3RGAMES (3RG)	0,9220	4,77%	0,8540	0,9380	0,8540	184 214	167 977	16:38
4MASS (4MS)	4,4150	0,57%	4,3350	4,4400	4,3300	28 306	124 169	16:32
ABPL (ABE)	96,5000	2,44%	95,5000	96,8000	95,0000	963	92 290	16:10
ACAUTOGAZ (ACG)	25,9000	-0,77%	26,5000	26,5000	25,8000	3 008	78 224	16:30
ACTION (ACT)	25,9000	0,19%	25,4500	25,9000	25,3000	5 210	133 287	16:33
ADIUVO (ADV)	0,7740	-3,49%	0,7980	0,8180	0,7680	31 755	25 042	16:37
AGORA (AGO)	9,1800	-0,22%	9,2000	9,2400	9,1200	2 946	26 929	15:59
AGROTON (AGT)	4,9000	-1,01%	4,9800	5,0800	4,9000	5 697	28 262	16:14
AIGAMES (ALG)	0,9200	2,22%	0,9000	0,9200	0,9000	23 368	21 167	16:16
AILLERON (ALL)	18,8000	-1,57%	19,1000	19,4600	18,8000	3 672	69 933	16:36
AIRWAY (AWM)	0,4435	-3,48%	0,4540	0,4580	0,4360	443 987	199 201	16:36
ALIOR (ALR)	99,9000	-0,40%	100,3000	101,1500	99,3200	195 088	19 583 103	16:38
ALLEGRO (ALE)	36,0650	-0,17%	36,1250	36,4950	35,8500	1 191 188	43 063 090	16:38
ALTA (AAT)	2,1400	-0,47%	2,1400	2,1400	2,1400	400	856	09:26
ALTUSTFI (ALI)	1,8900	-2,58%	1,9000	1,9150	1,8900	66 695	126 671	16:33
AMBRA (AMB)	21,0000	0,24%	21,0000	21,0000	20,8000	1 656	34 708	16:25
AMICA (AMC)	56,2000	-3,10%	58,2000	58,5000	56,2000	3 571	203 924	16:37
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	15:30
AMREST (EAT)	14,5000	0,28%	14,5400	14,6000	14,2400	63 290	915 793	16:36
ANSWEAR (ANR)	27,8000	0,36%	27,8000	27,8500	27,3500	7 874	217 466	16:27
APATOR (APT)	21,0000	-1,64%	21,4500	21,4500	20,9500	5 074	107 044	16:24
APLISENS (APN)	18,7000	-0,53%	18,8000	18,8000	18,7000	2	38	11:20
APSENERGY (APE)	2,8700	-4,65%	3,0100	3,0100	2,8000	10 372	29 733	15:43
ARCHICOM (ARH)	48,5000	3,63%	48,6000	48,6000	48,4000	113	5 473	16:03
ARCTIC (ATC)	10,7200	-3,94%	11,1600	11,2400	10,5200	143 091	1 535 269	16:36
ARLEN (ARL)	40,9500	0,86%	41,0050	41,8000	40,7000	42 924	1 769 449	16:37
ARTIFEX (ART)	15,0200	-1,83%	15,3000	15,3000	15,0200	2 456	36 961	16:38
ASBIS (ASB)	28,1000	-0,35%	28,2000	28,4400	27,9000	89 474	2 521 752	16:37
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	15:47
ASSECOBS (ABS)	89,2000	-1,33%	90,4000	90,8000	87,8000	3 132	281 608	16:01
ASSECOPOL (ACP)	205,2000	1,99%	201,0000	207,0000	199,8000	33 349	6 856 939	16:37
ASSECOSEE (ASE)	77,4000	0,91%	76,7000	78,2000	75,5000	2 866	220 769	16:38
ASTARTA (AST)	47,4000	-0,84%	47,8000	48,2000	46,8000	4 434	210 356	16:18
ATAL (1AT)	54,4000	0,37%	54,6000	55,0000	54,1000	5 375	292 666	16:29
ATENDE (ATD)	3,2000	0,00%	3,2000	3,2400	3,2000	8 541	27 473	15:53
ATLANTAPL (ATP)	(16,5000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,1000	-1,87%	2,1000	2,1500	2,1000	10 213	21 512	16:05
ATMGRUPA (ATG)	3,9300	4,80%	3,7500	3,9300	3,7500	6 871	26 876	16:26
ATREM (ATR)	42,5000	-0,70%	42,6000	43,4000	42,4000	2 597	111 673	16:36
AUTOPARTN (APR)	20,2500	0,75%	20,1000	20,3000	19,9400	32 265	648 754	16:33
BBIDEV (BBD)	5,2000	-3,70%	5,2000	5,2500	5,2000	1 002	5 260	16:30
BENEFIT (BFT)	3 425,0000	0,74%	3 400,0000	3 470,0000	3 365,0000	5 267	18 010 570	16:36
BEST (BST)	26,0000	0,00%	26,0000	26,0000	26,0000	1	26	09:07
BETACOM (BCM)	5,1500	-1,90%	5,2000	5,2000	5,1500	105	541	15:46
BIGCHEESE (BCS)	14,3000	0,42%	14,4600	14,4600	13,9600	4 365	61 504	16:34
BIOCELTIX (BCX)	101,4000	-0,39%	101,8000	102,8000	100,0000	2 802	283 048	16:38
BIOMAXIMA (BMX)	13,0000	-0,76%	13,0500	13,2000	12,9500	4 190	54 607	16:38
BIOMEDLUB (BML)	4,8950	-0,61%	4,8900	4,9300	4,8200	18 275	88 962	16:27
BIOPLANET (BIP)	17,0500	-0,87%	17,0500	17,0500	17,0500	1	17	10:03
BIOTON (BIO)	4,4400	0,23%	4,4100	4,4400	4,3100	8 887	39 074	16:32
BLOOBER (BLO)	29,6000	-1,33%	30,0500	30,3000	29,5000	22 292	663 723	16:35
BNPPPL (BNP)	102,5000	-0,97%	104,0000	104,0000	102,0000	5 952	608 414	16:33
BOGDANKA (LWB)	23,4000	0,21%	23,5500	24,0500	23,3500	15 098	356 338	16:32
BOOMBIT (BBT)	6,8200	0,00%	6,8000	6,8200	6,7000	552	3 713	15:44
BORYSZEW (BRS)	6,0200	-1,63%	6,1200	6,1600	6,0200	97 214	590 779	16:38
BOS	10,1600	-0,97%	10,2600	10,2600	10,1000	21 699	221 201	16:29
BOWIM (BOW)	4,3000	-1,60%	4,4000	4,4000	4,2200	13 023	55 511	16:15
BRAND24 (B24)	58,0000	1,75%	58,0000	58,0000	57,8000	53	3 073	15:40
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	15:30
BUDIMEX (BDX)	532,0000	-1,48%	545,0000	548,0000	531,6000	32 753	17 595 189	16:38
BUMECH (BMC)	12,8000	-2,44%	12,9800	13,5200	12,7000	169 126	2 227 499	16:38
CAPITAL (CPA)	0,1800	-5,26%	0,1890	0,1890	0,1800	631	118	15:30
CAPITEA (CAP)	0,4500	-0,44%	0,4460	0,4530	0,4380	59 673	26 325	16:28
CAPTORTX (CTX)	42,1000	3,19%	42,1000	42,6000	41,3000	3 944	166 480	16:37
CASPAR (CSR)	4,0400	0,00%	4,0400	4,0400	4,0400	1	4	09:00
CAVATINA (CAV)	14,2000	0,00%	14,2000	14,2000	14,2000	603	8 563	11:03
CCC	184,3000	-3,10%	191,9000	191,9000	184,1000	275 605	51 334 856	16:38
Reklama
CCENERGY (CCE)	0,2900	-8,81%	0,3180	0,3180	0,2900	633	200	15:30	Reklama
CDPROJEKT (CDR)	244,7000	-1,05%	250,0000	252,4000	243,7000	126 430	31 100 142	16:38
CDRL (CDL)	10,0000	-0,99%	10,1000	10,1000	9,5500	1 571	15 096	12:16
CELTIC (CPD)	6,3000	0,96%	6,2800	6,8400	6,1600	20 062	130 375	16:15
CEZ	216,0000	0,47%	215,0000	216,6000	215,0000	61	13 168	14:50
CFI	0,1640	0,61%	0,1640	0,1640	0,1640	950	156	15:30
CIGAMES (CIG)	3,0300	-1,30%	3,0700	3,1150	3,0300	515 393	1 586 007	16:37
CITYSERV (CTS)	(5,7500)	-	-	-	-	-	-	15:30
CLNPHARMA (CLN)	23,4000	0,65%	23,7000	23,9000	23,1000	15 299	360 689	16:38
CLOUD (CLD)	50,4000	2,86%	48,9000	50,4000	48,9000	86	4 281	16:20
COALENERG (CLE)	2,6000	1,96%	2,6900	2,6900	2,5300	99 789	260 838	16:22
COGNOR (COG)	6,5350	-6,24%	6,9800	6,9950	6,1250	397 438	2 574 364	16:38
COLUMBUS (CLC)	6,7300	0,00%	6,6800	6,7500	6,6500	13 991	93 829	16:35
COMP (CMP)	247,0000	-3,52%	258,0000	258,0000	246,0000	1 580	393 969	16:36
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8780	0,92%	0,8700	0,8780	0,8540	19 544	16 939	16:32
CORMAY (CRM)	0,4940	-1,00%	0,4980	0,4980	0,4940	16 830	8 316	15:47
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	463,0000	-0,43%	465,0000	469,0000	453,0000	1 875	864 369	16:29
CREOTECH (CRI)	293,0000	1,38%	289,0000	293,0000	286,0000	2 078	600 540	16:28
CYBERFLKS (CBF)	175,6000	1,50%	177,2000	179,8000	175,0000	5 507	975 395	16:37
CYFRPLSAT (CPS)	14,7100	-1,08%	14,9250	14,9300	14,5250	688 636	10 117 493	16:38
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	15:30
DADELO (DAD)	46,3000	-3,34%	47,7000	47,9000	46,2000	10 320	486 355	16:37
DATAWALK (DAT)	107,0000	1,71%	105,1800	109,4800	103,1000	11 305	1 204 306	16:38
DBENERGY (DBE)	11,6500	0,00%	11,6500	11,6500	11,6500	26	303	11:17
DEBICA (DBC)	83,1000	-0,48%	83,2000	83,5000	82,9000	1 064	88 394	16:23
DECORA (DCR)	71,4000	3,48%	69,0000	71,4000	68,0000	1 022	71 313	16:31
DEKPOL (DEK)	71,6000	1,13%	70,8000	71,8000	70,8000	974	69 761	15:52
DELKO (DEL)	6,6600	-1,48%	6,7600	6,7600	6,6600	793	5 315	16:27
DEVELIA (DVL)	8,1500	-2,04%	8,2000	8,3500	8,1000	223 463	1 811 139	16:27
DGA	19,2000	-2,29%	19,1000	19,6500	19,0000	1 768	33 894	16:30
DIAG (DIA)	186,3500	0,84%	185,5000	187,5000	184,1000	19 523	3 636 569	16:38
DIGITANET (DIG)	90,0000	1,12%	90,0000	91,8000	89,5000	5 868	528 760	16:38
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	48,2700	0,98%	48,0000	48,6100	47,1500	1 678 418	80 815 503	16:38
DMGROUP (DMG)	3,7000	0,82%	3,5800	3,7000	3,5800	130	476	12:24
DOMDEV (DOM)	242,0000	0,00%	242,0000	242,5000	239,0000	1 176	283 744	16:37
DRAGOENT (DGE)	20,4000	-4,23%	21,2000	21,2000	20,4000	486	10 142	16:33
ECBSA (ECB)	31,9000	0,16%	31,7500	32,4000	31,3500	1 781	56 925	16:37
ECHO (ECH)	5,2800	1,54%	5,1600	5,3000	5,0200	17 531	92 018	16:25
EDINVEST (EDI)	6,6200	-1,19%	6,6000	6,6200	6,6000	285	1 881	15:18
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)	49,3000	-0,20%	49,6500	50,3000	49,1000	9 418	467 708	16:38
ELKOP (EKP)	(2,4000)	-	-	-	-	-	-	09:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8200	0,00%	2,8200	2,8200	2,8200	50	141	15:30
ENEA (ENA)	18,7500	2,12%	18,0300	18,8800	18,0300	162 496	3 034 595	16:37
ENELMED (ENE)	19,5000	-2,50%	20,0000	20,0000	19,3000	126	2 469	15:02
ENERGA (ENG)	12,8600	-1,83%	13,0000	13,0400	12,8400	18 672	241 363	16:35
ENERGOINS (ENI)	2,2900	0,00%	2,2700	2,3400	2,2100	18 435	41 559	15:16
ENTER (ENT)	54,0000	-0,37%	54,3000	54,3000	53,7000	5 885	318 168	16:36
EQUNICO (EQU)	0,8800	5,26%	0,8360	0,9000	0,8100	61 237	52 418	15:55
ERBUD (ERB)	32,9500	0,46%	32,8000	33,4000	32,7000	1 093	36 102	16:37
ERG	(48,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,4000	0,00%	37,5000	37,5000	36,9000	3 637	134 928	16:02
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,0600	-10,96%	4,5000	4,5500	3,9300	472 976	1 979 374	16:36
EUROCASH (EUR)	8,0400	0,50%	8,0600	8,1200	7,8800	180 416	1 439 208	16:38
EUROHOLD (EHG)	2,9000	1,40%	2,9000	2,9000	2,9000	7	20	10:10
EUROTEL (ETL)	23,6000	0,00%	23,5000	23,7000	23,4000	487	11 449	16:29
FABRITY (FAB)	27,8000	-2,11%	28,4000	28,4000	27,8000	2 622	73 275	15:44
FASING (FSG)	13,0000	0,78%	12,9000	13,2000	12,6000	18 942	247 738	16:09
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,5000	-3,47%	12,9500	12,9500	12,4500	102	1 272	13:44
FERRO (FRO)	34,2000	0,29%	34,7000	35,8000	33,8000	79 931	2 761 293	16:38
FMG	107,5000	-2,71%	117,0000	117,0000	106,5000	222	24 076	15:48
FON	#0,7400	-1,33%	-	-	-	-	-	13:26
FORTE SA (FTE)	28,1000	-1,40%	28,5000	28,5000	27,8000	1 122	31 492	16:05
Reklama
GAMEOPS (GOP)	14,4600	-0,69%	14,5600	14,5600	14,1200	8 783	125 714	16:21	Reklama
GAMFACTOR (GIF)	6,6200	-2,36%	6,7200	6,7600	6,6000	11 159	73 989	16:36
GENOMTEC (GMT)	6,6700	-1,48%	6,7800	6,7800	6,5000	4 134	27 262	16:38
GETIN (GTN)	0,5200	-2,26%	0,5320	0,5320	0,5080	1 349 355	702 906	16:26
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(24,5000)	-	-	-	-	-	-	09:00
GPW	54,8000	1,48%	54,0000	54,8500	53,8000	113 571	6 178 593	16:38
GREENX (GRX)	1,8260	-0,22%	1,8440	1,8500	1,8150	127 817	233 447	16:38
GRENEVIA (GEA)	2,6200	-1,13%	2,6400	2,6400	2,6000	16 061	41 969	16:11
GRODNO (GRN)	10,7500	-0,46%	11,0000	11,0500	10,7000	6 430	69 887	16:31
GRUPAAZOTY (ATT)	18,5500	-0,86%	18,6000	18,7000	18,1500	199 649	3 673 319	16:38
GRUPRACUJ (GPP)	64,7000	-0,15%	65,0000	65,8000	64,5000	4 995	324 553	16:34
GTC	4,3000	1,42%	4,2400	4,3400	4,2400	24 205	103 926	16:28
HANDLOWY (BHW)	108,2000	-0,55%	109,4000	109,4000	107,0000	13 531	1 462 699	16:37
HARPER (HRP)	6,0200	0,00%	5,9200	6,0200	5,9200	588	3 504	16:35
HELIO (HEL)	27,2000	0,00%	27,2000	27,2000	27,2000	800	21 760	13:15
HERKULES (HRS)	1,2900	-0,77%	1,3000	1,3000	1,2700	3 284	4 186	16:29
HUUUGE-S144 (HUGE)	19,2200	0,95%	19,1200	19,3600	19,1200	6 643	127 477	16:27
HYDROTOR (HDR)	20,0000	0,00%	20,0000	20,0000	19,8000	464	9 215	16:37
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	15:30
IBSM (IBS)	70,0000	1,16%	70,6000	70,6000	68,2000	51	3 553	11:55
IDMPL (IDM)	0,5700	0,88%	0,5650	0,5700	0,5650	1 850	1 048	13:09
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,7500	-0,17%	28,8000	28,8000	28,4500	2 364	67 852	16:32
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	12:43
IMCOMPANY (IMC)	25,3000	-2,69%	26,0000	26,1000	25,3000	2 051	52 353	16:36
IMMOBILE (GKI)	3,5900	3,16%	3,5300	3,5900	3,4400	7 819	27 529	16:14
IMPERIO (IMP)	1,3100	-2,96%	1,3100	1,3100	1,3100	502	658	16:29
IMS	3,4200	-3,66%	3,5700	3,6000	3,3500	37 787	129 157	16:16
INC	1,9750	2,07%	1,9700	1,9900	1,9700	1 425	2 815	11:11
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	334,0000	-0,74%	336,0000	337,0000	333,5000	9 420	3 157 055	16:37
INPRO (INP)	7,1000	-2,07%	7,1000	7,1000	7,1000	101	717	16:04
INSTALKRK (INK)	41,0000	0,00%	41,0000	41,0000	41,0000	750	30 750	16:27
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2300	-0,45%	2,2400	2,2700	2,1400	8 189	18 081	13:42
INTERCARS (CAR)	568,0000	0,71%	575,0000	575,0000	560,0000	1 112	630 187	16:28
INTERSPPL (IPO)	0,5540	4,14%	0,5320	0,5720	0,5200	300 387	163 608	16:30
INTROL (INL)	7,5800	0,53%	7,5400	7,5800	7,4000	1 503	11 300	16:34
IPOPEMA (IPE)	2,9200	0,00%	2,9300	2,9300	2,9200	2 020	5 898	16:12
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,6400	-4,21%	3,7500	3,7500	3,6100	2 795	10 226	15:59
IZOSTAL (IZS)	2,8600	-0,69%	2,8900	2,9300	2,8400	30 503	87 715	16:34
JRH	4,8500	-1,02%	4,8000	4,8900	4,8000	969	4 677	16:25
JSW	22,6300	-0,53%	22,9800	23,2300	22,5100	252 891	5 756 016	16:38
JWWINVEST (JWW)	2,9700	1,02%	2,9400	2,9700	2,9400	170	500	10:32
KCI	0,9080	-0,44%	0,9100	0,9100	0,8900	4 316	3 923	16:38
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:30
KERNEL (KER)	18,4000	-1,60%	18,7000	18,8800	18,4000	16 640	308 531	16:35
KETY (KTY)	858,0000	-1,27%	878,0000	878,5000	856,5000	7 983	6 880 611	16:38
KGHM (KGH)	126,3000	-0,39%	127,8000	128,2000	125,9000	382 775	48 544 395	16:38
KGL	13,8000	-0,72%	14,1000	14,1000	13,8000	31	428	13:53
KINOPOL (KPL)	17,8000	-1,11%	18,0000	18,0500	17,8000	1 031	18 473	16:38
KOGENERA (KGN)	60,9000	-0,65%	61,2000	61,3000	60,5000	843	51 356	16:33
KOMPAP (KMP)	24,0000	-7,69%	25,0000	26,0000	24,0000	404	10 101	15:29
KOMPUTRON (KOM)	5,6000	0,72%	5,5600	5,6600	5,4200	10 797	59 814	16:36
KPPD (KPD)	30,2000	0,00%	30,2000	30,2000	30,2000	1	30	15:48
KRAKCHEM (KCH)	0,9200	-0,86%	0,9280	0,9280	0,9200	171	158	16:36
KRKA (KRK)	850,0000	0,95%	844,0000	850,0000	834,0000	154	130 740	16:28
KRUK (KRU)	401,3000	-1,45%	408,0000	410,0000	401,2000	14 831	6 033 590	16:38
KRVITAMIN (KVT)	9,7000	-1,82%	9,9000	9,9000	9,6800	4 687	45 601	14:23
KSGAGRO (KSG)	2,9400	1,38%	2,9100	3,0700	2,9100	8 901	26 565	16:10
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7350	0,00%	1,7350	1,7350	1,7350	1	2	09:02
LENA (LEN)	2,7900	0,36%	2,7800	2,7900	2,7800	14 254	39 701	11:39
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7000	1 798	13 927	14:15
LESS (LES)	0,2530	-2,32%	0,2590	0,2590	0,2450	36 743	9 127	16:34
LIBET (LBT)	1,5000	0,00%	1,5000	1,5050	1,5000	65 459	98 237	12:46
LOKUM (LKD)	21,7000	-3,56%	22,5000	22,5000	21,7000	144	3 126	15:59
LPP	16 210,0000	-1,37%	16 545,0000	16 595,0000	16 195,0000	2 129	34 847 910	16:38
Reklama
LSISOFT (LSI)	27,8000	2,96%	27,0000	27,8000	26,6000	2 526	69 364	14:31	Reklama
LUBAWA (LBW)	9,0100	3,86%	8,7750	9,1450	8,6500	489 128	4 352 091	16:38
MABION (MAB)	9,4800	-0,73%	9,5500	9,5800	9,4700	8 023	76 167	16:31
MAKARONPL (MAK)	19,0400	-0,31%	19,1800	19,3000	18,9600	2 141	40 938	16:34
MANGATA (MGT)	65,8000	3,46%	64,0000	66,0000	64,0000	23	1 498	15:15
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	15:34
MAXCOM (MXC)	6,1200	-1,92%	6,2200	6,3400	6,1200	102	631	16:15
MBANK (MBK)	870,8000	-2,18%	898,0000	907,0000	870,0000	11 163	9 868 208	16:38
MBWS (MBW)	12,6000	-3,08%	12,6000	12,6000	12,6000	30	378	10:10
MCI	28,8000	-1,71%	29,7000	29,7000	27,8000	8 088	234 228	16:38
MDIENERGIA (MDI)	1,1000	0,00%	1,1000	1,1000	1,1000	566	623	16:27
MEDICALG (MDG)	34,6500	5,16%	32,9000	34,9000	32,6000	23 014	786 235	16:38
MEDINICE (ICE)	8,0000	0,00%	7,9900	8,0000	7,8600	12 521	99 840	15:44
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	16:37
MERCATOR (MRC)	47,5000	-0,63%	47,6500	48,0000	47,1000	1 772	84 209	16:34
MERCOR (MCR)	25,9000	0,39%	25,8000	25,9000	25,8000	185	4 789	15:37
MEXPOLSKA (MEX)	3,5700	-2,46%	3,6600	3,6600	3,5700	59	211	12:32
MFO	35,3000	3,82%	34,7000	35,6000	34,0000	3 861	134 495	16:25
MILKILAND (MLK)	1,9300	-1,53%	1,9900	2,0400	1,9100	31 197	61 032	15:26
MILLENNIUM (MIL)	14,1000	-2,02%	14,3900	14,5500	14,1000	519 383	7 399 430	16:38
MIRACULUM (MIR)	0,8300	-2,35%	0,8420	0,8420	0,8300	2 433	2 035	12:45
MIRBUD (MRB)	14,0900	-0,77%	14,1600	14,3400	14,0800	31 530	447 565	16:38
MLPGROUP (MLG)	77,8000	-2,51%	79,8000	79,8000	77,8000	32	2 496	15:16
MLSYSTEM (MLS)	15,8400	0,25%	15,8400	15,8400	15,4000	9 997	155 620	16:37
MOBRUK (MBR)	281,0000	-1,40%	286,5000	287,0000	280,0000	2 094	592 486	16:35
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	6 500	9 425	14:50
MOL	32,0400	-0,37%	32,1600	32,6000	32,0200	291	9 369	15:18
MOLECURE (MOC)	8,3500	-1,07%	8,2900	8,5000	8,2200	31 345	263 724	16:29
MONNARI (MON)	5,0600	0,00%	5,0000	5,0600	5,0000	508	2 540	13:40
MOSTALPLC (MSP)	14,5500	-3,00%	15,0500	15,0500	14,5000	625	9 126	15:36
MOSTALWAR (MSW)	7,5400	-0,79%	7,6800	7,6800	7,5400	1 372	10 479	15:47
MOSTALZAB (MSZ)	6,3400	0,00%	6,3500	6,3500	6,2900	19 132	121 268	16:24
MOVIEGAME (MOV)	14,3000	3,47%	13,8200	14,5800	13,8200	3 429	48 323	16:19
MURAPOL (MUR)	39,6500	-1,25%	40,1500	40,1500	39,1000	2 860	113 191	16:32
MUZA (MZA)	12,7500	-1,92%	13,0000	13,0000	12,7500	12	154	11:23
MWTRADE (MWT)	3,4400	0,00%	3,4400	3,4400	3,4400	2	7	09:22
NANOGROUP (NNG)	2,6200	-4,73%	2,7400	2,7400	2,5850	26 920	70 921	16:10
NEUCA (NEU)	657,0000	0,61%	675,0000	678,0000	652,0000	1 544	1 015 410	16:33
NEWAG (NWG)	73,3000	-0,68%	74,2000	74,9000	72,9000	3 740	275 609	16:36
NEXITY (NXG)	(2,5000)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	103,0000	2,49%	105,0000	106,0000	100,5000	8 479	881 121	16:37
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2900	-1,53%	1,3200	1,3200	1,2800	31 458	40 500	16:27
NOVITA (NVT)	97,8000	1,88%	96,0000	97,8000	93,0000	64	6 083	16:14
NTCAPITAL (NTC)	0,5960	-5,10%	0,6280	0,6280	0,5960	32 983	19 957	16:31
NTTSYSTEM (NTT)	10,8000	-0,92%	11,0500	11,0500	10,7500	1 385	14 986	16:34
ODLEWNIE (ODL)	8,8400	-1,34%	8,9800	8,9800	8,8000	580	5 127	16:35
ONDE (OND)	9,9400	-0,50%	10,0000	10,0600	9,9400	4 661	46 615	16:33
ONESANO (ONO)	0,8900	0,00%	0,9000	0,9000	0,8900	6 830	6 115	11:45
OPONEO.PL (OPN)	91,6000	-0,43%	91,2000	92,4000	91,2000	1 741	160 395	16:07
OPTEAM (OPM)	(3,8400)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	8,4640	-0,91%	8,5920	8,5920	8,4500	863 032	7 321 598	16:38
ORCOGROUP (OPG)	4,3200	-2,70%	4,3200	4,3200	4,3200	148	639	16:18
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	16:17
OTMUCHOW (OTM)	5,1800	2,37%	5,0600	5,1800	5,0600	4	20	09:22
PAMAPOL (PMP)	2,5400	0,00%	2,5400	2,5400	2,5400	200	508	09:26
PANOVA (NVA)	15,6000	-1,27%	15,8000	15,8500	15,6000	571	8 928	15:23
PASSUS (PAS)	73,8000	3,65%	71,0000	73,8000	70,6000	1 305	93 624	16:17
PATENTUS (PAT)	3,5000	-2,51%	3,5200	3,5400	3,4400	13 592	47 409	16:21
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	16:22
PCCROKITA (PCR)	70,0000	0,00%	70,1000	70,1000	69,8000	559	39 090	16:29
PCFGROUP (PCF)	5,3900	5,27%	5,2300	5,5200	5,1000	49 797	264 121	16:31
PEKABEX (PBX)	16,6500	-0,60%	17,0000	17,0000	16,6500	1 961	32 873	16:35
PEKAO (PEO)	205,0000	0,54%	206,0000	206,8000	203,7000	562 906	115 433 793	16:38
PEPCO (PCO)	22,5300	-0,53%	22,7700	22,9200	22,5100	876 411	19 938 337	16:38
Reklama
PEPEES (PPS)	0,9000	-3,23%	0,9300	0,9300	0,8850	1 636	1 458	12:29	Reklama
PGE	11,7400	0,17%	11,7450	11,9050	11,6750	1 499 100	17 679 538	16:38
PGFGROUP (PGV)	0,5140	2,39%	0,5300	0,5460	0,5140	30 072	15 906	16:14
PHARMENA (PHR)	3,4400	-1,71%	3,5000	3,5200	3,4100	1 131	3 939	14:07
PHN	9,9000	0,20%	9,9000	9,9200	9,7400	12 140	120 141	16:32
PHOTON (PEN)	2,9500	-0,34%	3,0000	3,0000	2,9200	3 129	9 325	15:00
PKNORLEN (PKN)	82,3800	-0,60%	83,3500	83,8200	82,2500	1 855 539	153 648 194	16:38
PKOBP (PKO)	76,9000	0,23%	77,7000	77,8400	76,6000	2 257 966	173 985 094	16:38
PKPCARGO (PKP)	15,1200	-0,85%	15,2900	15,3400	15,0800	39 092	593 505	16:38
PLAYWAY (PLW)	270,0000	0,00%	271,5000	274,5000	268,5000	2 203	597 482	16:30
PLAZACNTR (PLZ)	2,8550	-0,17%	2,8300	2,8550	2,8300	1 002	2 853	12:00
PMPG (PGM)	2,0000	-3,85%	2,1400	2,1400	2,0000	5 035	10 257	15:59
POLENERGIA (PEP)	59,4000	-0,67%	59,2000	59,8000	58,8000	3 358	198 482	16:34
POLICE (PCE)	9,0000	0,90%	8,9000	9,0000	8,9000	512	4 596	15:52
POLIMEXMS (PXM)	4,6250	-1,18%	4,6800	4,7500	4,6150	90 827	422 753	16:32
POLTREG (PTG)	29,9000	-3,24%	30,9000	31,6000	29,9000	3 763	113 551	16:36
POLWAX (PWX)	1,5900	-1,24%	1,6100	1,6100	1,5700	10 186	16 327	15:31
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	15	51	14:13
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,2000	0,91%	22,2000	22,2000	22,2000	2	44	09:00
PROJPRZEM (PJP)	16,5500	-0,30%	16,5500	16,5500	15,8000	3 294	52 960	13:43
PROTEKTOR (PRT)	1,1650	8,88%	1,1100	1,1650	1,1100	45 437	52 169	16:21
PTWP (PTW)	107,0000	0,00%	107,0000	107,0000	106,0000	952	101 755	15:15
PULAWY (ZAP)	49,2000	-0,40%	49,6000	49,6000	49,2000	150	7 405	15:47
PURE (PUR)	7,3750	2,43%	7,1500	7,8600	7,1400	125 571	953 675	16:38
PZU	62,6600	0,06%	62,9000	63,4000	62,5600	946 137	59 568 919	16:38
QNATECHNO (QNA)	27,7000	-2,81%	29,0000	29,1000	27,7000	1 267	35 734	15:57
QUANTUM (QNT)	(29,4000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	11,4500	2,69%	10,9500	11,5000	10,9500	31 987	362 414	16:23
RAEN (RAE)	0,4370	14,70%	0,3840	0,5000	0,3810	2 327 774	1 037 187	16:37
RAFAMET (RAF)	65,5000	0,00%	65,5000	65,5000	65,5000	107	7 009	12:53
RAINBOW (RBW)	135,8000	-0,44%	136,8000	138,4000	134,7000	55 411	7 568 630	16:38
RANKPROGR (RNK)	4,8300	-0,10%	4,8250	4,8300	4,7300	4 471	21 520	15:42
RAWLPLUG (RWL)	16,1000	-1,53%	16,3500	16,3500	16,1000	188	3 037	15:11
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	15:23
RELPOL (RLP)	5,1800	1,17%	5,1400	5,1800	5,0600	654	3 358	15:26
REMAK (RMK)	13,3500	0,00%	13,0000	13,3500	13,0000	228	3 009	15:27
RENDER (RND)	80,0000	0,00%	79,0000	80,0000	79,0000	283	22 414	15:51
ROPCZYCE (RPC)	26,7000	0,38%	26,7000	26,7000	26,5000	715	18 953	13:51
RYVU (RVU)	30,7000	0,82%	30,4500	30,8000	30,1000	5 431	165 666	16:38
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,5000	0,00%	23,3000	23,5000	23,3000	1 153	27 042	16:21
SANPL (SPL)	522,2000	-2,36%	540,0000	540,0000	521,0000	35 022	18 501 210	16:38
SANTANDER (SAN)	31,8200	0,06%	34,1000	34,1000	31,3400	402	13 117	16:02
SANWIL (SNW)	1,4000	0,72%	1,3950	1,4000	1,3950	2 500	3 498	15:24
SCPFL (SCP)	155,4000	-0,38%	156,0000	156,0000	155,0000	445	69 148	16:37
SECOGROUP (SWG)	26,2000	-2,24%	26,8000	26,8000	26,2000	372	9 778	15:59
SEKO (SEK)	8,4400	0,48%	8,4000	8,4400	8,3200	598	5 031	16:32
SELENAFM (SEL)	34,1000	-2,01%	34,1000	34,8000	34,1000	857	29 333	16:32
SELVITA (SLV)	34,7000	0,87%	34,7000	35,4000	34,7000	26 854	939 570	16:38
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4750	-0,21%	0,4680	0,4760	0,4660	16 005	7 479	15:39
SHOPER (SHO)	47,8000	1,06%	47,3000	48,2000	47,0000	47 521	2 278 649	16:28
SILVAIR-REGS (SVRS)	7,4500	20,16%	6,2000	7,4500	6,1000	8 819	57 401	16:05
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6160	-5,39%	1,6540	1,6600	1,6000	15 485	25 111	16:15
SKARBIEC (SKH)	26,8000	1,13%	26,5000	26,8000	25,8000	1 066	28 227	14:35
SKYLINE (SKL)	(1,5900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	78,0000	-0,26%	78,4000	79,6000	78,0000	156	12 228	14:50
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	14:59
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	596,0000	-1,32%	596,0000	608,0000	582,0000	114	68 238	16:23
STALEXP (STX)	3,1250	-0,64%	3,1450	3,1450	3,1250	24 822	77 710	16:36
STALPROD (STP)	246,0000	-0,40%	245,0000	250,0000	245,0000	190	46 662	16:35
STALPROFI (STF)	8,2600	-0,72%	8,3400	8,3400	8,2600	2 722	22 585	15:58
STAPORKOW (ZUK)	3,0600	0,00%	3,0600	3,0600	3,0600	65	199	13:09
Reklama
STARHEDGE (SHG)	#0,3120	15,56%	-	-	-	-	-	15:30	Reklama
SUNEX (SNX)	7,4000	2,78%	7,2300	7,4000	7,2300	1 535	11 226	15:25
SYGNITY (SGN)	106,5000	-3,18%	110,5000	110,5000	104,0000	5 400	576 518	16:38
SYNEKTIK (SNT)	207,4000	0,68%	206,4000	209,0000	205,2000	12 469	2 583 094	16:38
TALEX (TLX)	20,6000	-0,96%	19,9000	20,6000	19,9000	3	60	16:25
TARCZYNSKI (TAR)	119,0000	0,00%	119,0000	119,0000	116,5000	480	56 928	16:25
TATRY (TMR)	(99,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,1240	0,79%	7,9900	8,1480	7,9500	1 015 938	8 194 160	16:38
TBULL (TBL)	(4,1000)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,4400	2,88%	6,2600	6,4400	6,2600	469	2 972	10:46
TERMOREX (TRR)	0,7250	0,69%	0,7200	0,7250	0,7200	434	313	13:58
TESGAS (TSG)	2,3500	3,98%	2,3100	2,3600	2,3100	13 652	32 128	13:24
TEXT (TXT)	56,8500	-0,61%	58,0000	58,3000	56,5500	51 303	2 927 130	16:38
TORPOL (TOR)	38,1500	0,13%	38,1000	38,4500	37,9500	2 418	92 077	16:17
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,9500	0,51%	9,9900	10,2000	9,9000	46 140	462 829	16:38
TRAKCJA (TRK)	2,2550	0,00%	2,2700	2,2700	2,2200	49 225	110 407	16:36
TRANSPOL (TRN)	4,1200	-1,67%	4,1800	4,1800	4,1200	927	3 860	10:11
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	79,3000	0,63%	78,7000	80,0000	78,7000	6 818	541 822	16:37
ULMA (ULM)	59,0000	-0,84%	60,5000	60,5000	59,0000	101	5 971	14:38
ULTGAMES (ULG)	11,8500	-0,84%	11,6000	11,8500	11,5500	69	815	15:49
UNFOLD (UNF)	1,1500	4,55%	1,1500	1,1500	1,1500	3	3	09:02
UNIBEP (UNI)	10,7500	-1,38%	10,8000	10,9500	10,7500	5 292	57 034	16:32
UNICREDIT (UCG)	276,0500	0,13%	270,1000	276,0500	270,1000	79	21 706	13:38
UNIMA (U2K)	8,3400	-2,34%	8,5400	8,5400	8,3200	1 733	14 579	16:00
UNIMOT (UNT)	148,6000	-0,40%	149,8000	150,0000	147,0000	770	113 931	16:34
URTESTE (URT)	53,0000	6,00%	52,0000	53,0000	52,0000	65	3 440	16:30
VERCOM (VRC)	122,6000	-0,33%	123,0000	123,2000	121,0000	3 230	394 626	16:28
VIGOPHOTN (VGO)	442,0000	-0,67%	445,0000	450,0000	442,0000	239	106 341	16:35
VINDEXUS (VIN)	11,9000	0,85%	11,8000	12,0000	11,6500	4 227	49 999	15:02
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	15:30
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5560	4 810	2 683	13:53
VOTUM (VOT)	44,8000	0,00%	44,7000	44,8000	44,1500	15 126	675 063	16:36
VOXEL (VOX)	178,0000	-0,56%	179,2000	179,2000	177,0000	537	95 906	16:27
VRG	4,1900	0,96%	4,1300	4,1900	4,1100	18 980	78 651	16:32
WARIMPEX (WXF)	2,6100	1,16%	2,5800	2,6100	2,5800	4 679	12 152	16:25
WASKO (WAS)	1,7850	-0,28%	1,7900	1,7900	1,7500	15 645	27 520	16:37
WAWEL (WWL)	650,0000	1,25%	638,0000	650,0000	638,0000	4	2 576	09:25
WIELTON (WLT)	6,7800	-0,73%	6,8500	6,9200	6,7000	218 229	1 482 650	16:37
WIKANA (WIK)	7,1000	0,00%	6,9000	7,1000	6,9000	741	5 177	12:47
WIRTUALNA (WPL)	74,9000	-0,66%	75,4000	75,4000	74,0000	6 643	497 077	16:37
WITTCHEN (WTN)	18,0000	-0,44%	18,0800	18,1000	17,9000	19 906	358 221	16:22
XPLUS (XPL)	3,6600	-0,81%	3,6900	3,7000	3,6500	6 011	22 031	16:36
XTPL (XTP)	80,5000	-0,49%	81,2000	81,7000	79,8000	504	40 461	16:18
XTRADEBDM (XTB)	74,5800	3,15%	72,7000	75,5800	72,6800	484 733	35 951 190	16:38
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	20,1300	0,55%	20,3000	20,4100	19,9400	926 481	18 610 170	16:38
ZAMET (ZMT)	0,8260	-0,96%	0,8220	0,8300	0,8100	28 819	23 767	16:32
ZEPAK (ZEP)	22,0000	-1,35%	22,5000	22,7500	21,9000	27 716	613 792	16:34
ZREMB (ZRE)	7,1000	-0,84%	7,1700	7,4400	7,0200	48 780	355 495	16:27
ZUE	9,8000	-1,80%	9,9000	9,9800	9,7800	452	4 442	14:33

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.