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	106 263,66	1,60%	105 147,71	106 386,62	105 147,71	104 587,92	1 755 672 179	16:42
WIG20	2 888,81	1,73%	2 856,18	2 895,08	2 856,08	2 839,82	1 447 492 470	16:57
WIG30	3 753,67	1,71%	3 711,84	3 762,33	3 711,84	3 690,46	1 634 571 028	16:57
mWIG40	8 103,88	1,36%	8 019,74	8 116,00	8 018,78	7 995,25	313 962 948	16:42
sWIG80	28 768,19	0,39%	28 670,93	28 798,21	28 670,93	28 656,25	37 690 389	16:42
WIG-BANKI	16 934,18	3,24%	16 476,72	16 946,79	16 476,72	16 403,31	517 096 223	16:42
WIG-BUDOW	8 197,19	1,16%	8 148,99	8 287,68	8 148,99	8 102,81	27 979 735	16:42
WIG-CHEMIA	9 201,45	0,32%	9 179,66	9 321,50	9 161,48	9 171,89	3 159 641	16:42
WIG-ENERG	4 397,63	2,18%	4 342,82	4 400,66	4 340,16	4 303,96	66 328 289	16:42
WIG-INFO	10 258,89	2,79%	10 028,14	10 260,24	10 021,46	9 980,68	52 688 727	16:42
WIG-MEDIA	7 478,12	1,94%	7 391,87	7 583,32	7 391,87	7 335,90	4 681 261	16:42
WIG-NRCHOM	5 275,83	0,68%	5 251,93	5 290,84	5 240,70	5 240,13	5 660 204	16:42
WIG-PALIWA	9 235,43	0,81%	9 200,28	9 296,24	9 188,09	9 161,14	182 012 594	16:42
WIG-Poland	110 725,62	1,31%	110 652,52	110 725,62	110 652,52	109 298,59	1 738 105 582	15:15
WIG-SPOZYW	3 071,80	0,25%	3 089,82	3 094,72	3 048,59	3 064,17	1 071 826	16:42
WIG20lev	580,63	3,60%	566,80	582,16	566,76	560,43	1 391 069 024	16:42
WIG20short	2 906,46	-1,78%	2 942,96	2 943,06	2 902,42	2 959,14	1 391 069 024	16:42
GPWB-B1Y3Y	1 261,40	0,04%	1 261,40	1 261,40	1 261,40	1 260,94	-	10:15
GPWB-B1Y4Y	1 266,11	0,05%	1 266,11	1 266,11	1 266,11	1 265,42	-	10:15
GPWB-B1Y5Y	1 271,74	0,05%	1 271,74	1 271,74	1 271,74	1 271,10	-	10:15
GPWB-B3Y5Y	1 284,33	0,06%	1 284,33	1 284,33	1 284,33	1 283,55	-	10:15
GPWB-B5Y	1 277,17	0,12%	1 277,17	1 277,17	1 277,17	1 275,65	-	10:15
GPWB-BWZ	1 268,55	0,04%	1 268,55	1 268,55	1 268,55	1 268,05	-	10:15
INNOVATOR	1 732,01	0,86%	1 732,01	1 732,01	1 732,01	1 717,24	323 840 964	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	317 017 628	11:00
mWIG40TR	12 496,69	1,44%	12 367,17	12 515,39	12 365,47	12 318,77	313 962 948	16:42
mWIG40TRlv	19 891,98	2,88%	19 485,38	19 950,68	19 480,05	19 335,80	313 962 948	16:42
mWIG40TRsh	2 302,35	-1,42%	2 326,90	2 327,23	2 298,80	2 335,51	313 962 948	16:42
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	37 855 271	11:00
sWIG80TR	44 410,84	0,46%	44 260,70	44 457,19	44 260,70	44 206,52	37 690 389	16:42
WIG140	2 061,75	1,63%	2 039,55	2 064,16	2 039,55	2 028,59	1 737 510 354	16:42
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 399 671 427	11:00
WIG20TR	6 206,78	1,81%	6 131,51	6 215,08	6 131,37	6 096,47	1 391 069 024	16:42
WIG20TRlev	5 328,55	3,61%	5 201,55	5 342,56	5 201,32	5 143,06	1 391 069 024	16:42
WIG20TRsht	2 723,87	-1,79%	2 758,11	2 758,18	2 720,09	2 773,38	1 391 069 024	16:42
WIG30TR	7 915,48	1,77%	7 824,44	7 930,87	7 824,44	7 777,53	1 566 273 953	16:42
WIG-CEE	2 458,46	1,08%	2 455,98	2 458,46	2 455,98	2 432,30	852 402	15:15
WIGdiv	2 356,50	1,12%	2 339,65	2 368,71	2 339,65	2 330,41	384 323 378	16:42
WIGdivplus	2 168,08	1,65%	2 142,54	2 172,72	2 142,54	2 132,93	668 893 097	16:42
WIG.GAMES	17 936,42	-0,02%	17 973,85	18 134,27	17 920,37	17 939,95	28 990 381	16:42
WIG-GORNIC	4 483,16	0,09%	4 512,28	4 544,70	4 475,70	4 478,96	164 105 705	16:42
WIG-GRY	22 943,07	0,09%	22 950,35	23 227,99	22 825,02	22 923,04	31 531 714	16:42
WIGind	17 269,97	0,58%	17 237,87	17 330,21	17 189,12	17 169,76	25 530 383	16:42
WIG-LEKI	3 413,66	2,92%	3 324,82	3 519,74	3 324,82	3 316,93	36 115 353	16:42
WIGmed	18 485,90	0,32%	18 473,17	18 695,10	18 473,17	18 427,80	56 781 859	16:42
WIG-MOTO	8 749,72	0,01%	8 784,25	8 839,07	8 714,17	8 748,64	2 025 983	16:42
WIG.MS-BAS	17 594,45	1,51%	17 462,92	17 657,06	17 449,16	17 333,19	223 741 522	16:42
WIG.MS-ECM	8 813,42	1,67%	8 715,53	8 846,49	8 715,53	8 668,49	326 112 230	16:42
WIG.MS-FIN	20 386,27	2,39%	20 030,24	20 421,18	20 021,27	19 911,34	488 695 799	16:42
WIG-ODZIEZ	11 329,50	-0,13%	11 411,27	11 585,24	11 297,49	11 343,78	116 904 296	16:42
WIGtechTR	18 887,19	0,86%	18 777,65	18 942,32	18 776,00	18 725,94	109 704 789	16:42
WIG-Ukrain	582,62	1,16%	577,91	582,62	577,91	575,95	393 006	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	0,00%	2,5700	2,6500	2,5400	12 263	32 011	15:50	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	1 542	1 218	15:30
11BIT (11B)	209,6000	0,29%	209,0000	212,8000	209,0000	6 466	1 362 881	16:40
3RGAMES (3RG)	0,8120	-1,46%	0,8140	0,8320	0,7720	160 695	129 600	16:41
4MASS (4MS)	4,3000	-1,04%	4,3500	4,3500	4,3000	26 721	115 020	16:23
ABPL (ABE)	96,7000	-0,62%	97,3000	97,9000	96,5000	3 078	299 177	16:39
ACAUTOGAZ (ACG)	30,9000	3,34%	29,9000	30,9000	29,6000	4 852	146 454	16:38
ACTION (ACT)	23,1500	0,00%	23,1500	23,2000	22,5500	10 892	249 606	16:34
ADIUVO (ADV)	0,9000	-2,17%	0,9200	0,9360	0,8920	15 777	14 289	16:23
AGORA (AGO)	9,8800	-0,40%	9,9200	9,9800	9,8800	3 372	33 452	16:26
AGROTON (AGT)	4,7800	-0,62%	4,6500	4,9200	4,6000	7 455	34 614	16:32
AIGAMES (ALG)	0,9020	-3,84%	0,9100	0,9560	0,8600	17 612	16 051	16:08
AILLERON (ALL)	20,6500	-0,24%	20,7500	20,8500	20,6500	13 377	276 629	16:31
AIRWAY (AWM)	0,4380	-1,35%	0,4595	0,4595	0,4140	1 267 948	544 691	16:42
ALIOR (ALR)	98,8400	4,64%	94,3800	99,4000	94,1200	1 169 899	113 414 371	16:42
ALLEGRO (ALE)	34,4300	0,82%	34,1500	34,8000	34,0600	2 238 889	77 065 413	16:42
ALTA (AAT)	2,0800	2,97%	2,0200	2,0800	2,0100	2 002	4 124	16:32
ALTUSTFI (ALI)	2,1900	-3,10%	2,2600	2,2600	2,1900	69	154	16:23
AMBRA (AMB)	21,2500	0,00%	21,1000	21,3000	21,0000	7 682	162 401	16:27
AMICA (AMC)	59,8000	1,53%	59,3000	59,9000	58,6000	2 714	161 038	16:30
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,9800	1,40%	15,7600	16,0000	15,7600	54 939	873 046	16:38
ANSWEAR (ANR)	27,9000	-0,36%	27,8500	28,4000	27,8500	12 726	356 386	16:42
APATOR (APT)	21,0500	6,53%	19,7600	21,5000	19,6000	46 912	967 098	16:41
APLISENS (APN)	18,6000	-0,80%	18,7500	19,0000	18,6000	309	5 839	14:18
APSENERGY (APE)	2,9700	-2,62%	3,0600	3,1100	2,8000	29 937	88 827	16:32
ARCHICOM (ARH)	44,8000	4,19%	43,5000	44,8000	43,5000	963	42 218	16:11
ARCTIC (ATC)	10,9400	-0,91%	11,0600	11,1600	10,9400	104 423	1 150 523	16:41
ARLEN (ARL)	36,7000	1,12%	36,2500	36,8850	36,2500	36 145	1 322 415	16:38
ARTIFEX (ART)	15,3000	-0,91%	15,4800	15,5600	15,3000	3 071	47 232	16:39
ASBIS (ASB)	26,3000	5,20%	25,0000	26,3000	25,0000	224 276	5 773 226	16:42
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:48
ASSECOBS (ABS)	86,8000	-1,14%	86,8000	86,8000	86,0000	817	70 650	16:41
ASSECOPOL (ACP)	222,2000	5,31%	212,2000	222,2000	212,2000	179 118	39 130 923	16:42
ASSECOSEE (ASE)	81,5000	3,30%	78,9000	81,5000	78,2000	7 535	598 240	16:42
ASTARTA (AST)	56,5000	0,71%	57,2000	58,0000	56,1000	2 334	132 110	16:21
ATAL (1AT)	64,0000	-0,62%	64,1000	64,4000	63,8000	4 651	297 889	16:40
ATENDE (ATD)	3,2400	-0,61%	3,2600	3,2600	3,2000	20 960	67 491	16:30
ATLANTAPL (ATP)	15,8000	0,00%	15,9000	16,1500	15,8000	879	13 943	16:03
ATLANTIS (ATS)	2,2400	0,00%	2,2400	2,2400	2,1200	302	670	16:00
ATMGRUPA (ATG)	3,8000	-0,26%	3,8200	3,8200	3,7800	39 222	149 372	16:41
ATREM (ATR)	37,9000	1,61%	37,5000	37,9000	36,6000	10 032	376 215	16:40
AUTOPARTN (APR)	20,4500	0,99%	20,3000	20,9000	20,3000	66 569	1 369 518	16:42
BBIDEV (BBD)	5,2500	-3,67%	5,2500	5,4500	5,2500	2 052	10 778	15:52
BENEFIT (BFT)	3 115,0000	-0,95%	3 165,0000	3 200,0000	3 110,0000	1 626	5 130 875	16:42
BEST (BST)	25,0000	-3,85%	25,0000	25,0000	25,0000	263	6 575	16:42
BETACOM (BCM)	4,5600	-1,72%	4,6400	4,7200	4,5600	2 700	12 485	16:28
BIGCHEESE (BCS)	12,9200	-0,31%	12,9600	12,9800	12,5800	888	11 347	16:05
BIOCELTIX (BCX)	101,2000	-0,98%	102,8000	103,0000	100,0000	7 651	774 617	16:37
BIOMAXIMA (BMX)	14,6000	2,10%	14,4500	14,7500	14,3500	9 119	133 478	16:24
BIOMEDLUB (BML)	5,2800	2,33%	5,1600	5,2800	5,1600	109 811	574 955	16:42
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1200	-0,72%	4,1200	4,1500	4,1200	10 365	42 863	16:33
BLOOBER (BLO)	28,9000	1,05%	28,6000	29,0000	28,5000	8 825	254 264	16:33
BNPPPL (BNP)	108,0000	0,00%	110,0000	110,0000	106,0000	2 357	254 442	16:35
BOGDANKA (LWB)	25,3000	2,02%	24,8500	25,5500	24,6500	130 814	3 290 436	16:42
BOOMBIT (BBT)	6,7800	-1,45%	6,8200	6,8200	6,7800	5 174	35 210	16:42
BORYSZEW (BRS)	6,1600	6,21%	6,0000	6,2400	5,9000	256 006	1 565 033	16:39
BOS	10,2800	0,98%	10,1800	10,3000	10,1400	6 639	67 842	16:39
BOWIM (BOW)	4,5500	-3,60%	4,7600	4,7600	4,3500	56 699	254 882	16:24
BRAND24 (B24)	55,0000	-1,43%	55,0000	55,0000	54,0000	709	38 558	16:33
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	549,4000	1,74%	540,0000	560,0000	540,0000	40 691	22 327 473	16:42
BUMECH (BMC)	8,8300	4,00%	8,4800	9,0200	8,3900	31 959	279 633	16:36
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	5 013	1 153	15:30
CAPITEA (CAP)	0,4670	0,11%	0,4580	0,4670	0,4570	52 807	24 454	14:38
CAPTORTX (CTX)	36,4000	4,00%	35,4000	37,0000	35,0000	21 892	787 056	16:42
CASPAR (CSR)	5,6500	-2,59%	5,6000	5,8000	5,4500	42	233	09:33
CAVATINA (CAV)	16,3000	-0,31%	16,3500	16,3500	16,3000	2 139	34 916	12:09
CCC	201,2000	-0,15%	202,5000	208,6000	200,6000	273 694	55 958 298	16:42
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	269,5000	-0,11%	267,7000	273,8000	267,6000	97 665	26 419 886	16:42
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	09:58
CELTIC (CPD)	4,8000	-5,51%	5,0000	5,0000	4,8000	14 856	72 142	16:42
CEZ	209,2000	0,87%	210,8000	211,0000	209,2000	55	11 598	15:58
CFI	0,1600	-5,88%	0,1600	0,1600	0,1600	29 000	4 640	16:26
CIGAMES (CIG)	2,2150	-0,23%	2,2000	2,2350	2,2000	74 777	165 881	16:42
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	15:30
CLNPHARMA (CLN)	23,8500	6,00%	22,5000	25,3000	22,4000	1 561 048	35 354 498	16:36
CLOUD (CLD)	48,9000	0,20%	48,8000	48,9000	48,8000	5	244	16:26
COALENERG (CLE)	1,7900	-0,83%	1,8400	1,8400	1,7850	23 844	42 974	16:42
COGNOR (COG)	7,4600	-0,33%	7,4800	7,5000	7,3300	14 630	109 094	16:26
COLUMBUS (CLC)	7,0500	-0,28%	7,1500	7,2300	6,9800	58 681	415 171	16:42
COMP (CMP)	233,0000	-2,51%	240,0000	240,0000	233,0000	1 828	432 017	16:33
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0700	0,00%	1,0700	1,1200	1,0100	148 977	163 100	15:51
CORMAY (CRM)	0,5100	-1,92%	0,5220	0,5240	0,5100	6 269	3 217	16:38
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	450,0000	1,35%	442,0000	460,0000	442,0000	337	151 567	16:41
CREOTECH (CRI)	291,5000	-0,85%	294,0000	295,0000	289,5000	2 237	652 168	16:41
CYBERFLKS (CBF)	166,4000	2,21%	164,4000	166,6000	164,0000	3 911	647 931	16:42
CYFRPLSAT (CPS)	17,6900	-0,06%	17,7000	17,9400	17,5800	473 718	8 404 136	16:42
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	46,1000	7,21%	43,8000	46,1000	43,4000	13 770	618 859	16:41
DATAWALK (DAT)	128,5000	3,63%	126,4800	129,0000	122,5200	22 321	2 812 828	16:41
DBENERGY (DBE)	12,9000	1,98%	12,6500	12,9000	12,6500	322	4 125	16:32
DEBICA (DBC)	83,0000	-0,36%	83,4000	83,4000	82,7000	1 402	116 518	16:39
DECORA (DCR)	76,4000	-0,26%	76,6000	77,6000	75,8000	650	49 927	16:21
DEKPOL (DEK)	63,0000	4,65%	61,2000	63,4000	61,0000	4 139	256 764	16:42
DELKO (DEL)	6,6800	-0,60%	6,6800	6,7400	6,6800	4 316	28 882	16:29
DEVELIA (DVL)	7,5200	1,35%	7,4800	7,6000	7,4400	256 198	1 919 978	16:41
DGA	18,1000	6,47%	17,5000	18,4000	17,4000	1 794	31 790	16:34
DIAG (DIA)	166,0500	-0,06%	166,6500	167,2000	164,0000	22 305	3 696 418	16:42
DIGITANET (DIG)	82,7000	-0,84%	83,4000	83,4000	80,0000	2 538	208 568	16:40
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	12:52
DINOPL (DNP)	521,0000	3,01%	510,0000	522,0000	509,6000	397 863	206 001 623	16:42
DMGROUP (DMG)	3,7700	1,62%	3,6600	3,8900	3,6600	11 098	42 232	13:39
DOMDEV (DOM)	237,0000	0,85%	236,5000	238,0000	235,5000	2 200	521 291	16:42
DRAGOENT (DGE)	21,7000	0,93%	21,6000	21,7000	21,6000	201	4 351	14:57
ECBSA (ECB)	31,6000	0,32%	31,5500	32,1000	31,2000	2 965	94 062	16:34
ECHO (ECH)	5,0600	2,43%	4,8600	5,1000	4,8600	108 104	544 807	16:02
EDINVEST (EDI)	5,7400	-0,35%	5,7400	5,8000	5,7400	1 353	7 778	16:42
EFEKT (EFK)	5,3500	-2,73%	5,3500	5,3500	5,3500	1 459	7 806	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,6500	0,63%	47,2000	48,3500	47,0000	9 972	474 993	16:38
ELKOP (EKP)	2,5700	0,00%	2,5600	2,5700	2,5100	1 862	4 705	12:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,6800	3,40%	20,2400	20,7000	20,1400	306 996	6 291 337	16:42
ENELMED (ENE)	19,5000	-1,52%	19,8000	19,8000	19,5000	32	625	15:45
ENERGA (ENG)	12,1400	1,00%	12,0000	12,1800	12,0000	26 444	320 759	16:40
ENERGOINS (ENI)	2,1400	2,88%	2,0500	2,1400	2,0500	19 956	42 131	15:33
ENTER (ENT)	56,6000	-1,57%	57,5000	57,8000	56,5000	6 294	357 451	16:38
EQUNICO (EQU)	0,8000	5,26%	0,7900	0,8080	0,7900	7 315	5 828	16:11
ERBUD (ERB)	34,1000	-0,29%	34,3500	34,5500	33,7000	3 672	125 105	16:26
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,28%	35,7000	35,7000	35,7000	1 791	63 939	16:34
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1800	0,00%	5,1800	5,4200	5,0600	82 276	432 306	16:42
EUROCASH (EUR)	8,5500	1,54%	8,3750	8,5800	8,3750	85 145	726 193	16:41
EUROHOLD (EHG)	2,3600	1,72%	2,3200	2,3600	2,3200	563	1 319	13:22
EUROTEL (ETL)	23,2000	2,65%	22,6000	23,3000	21,9000	8 807	201 493	16:28
FABRITY (FAB)	27,0000	-3,57%	27,9000	27,9000	26,6000	4 408	118 711	16:27
FASING (FSG)	12,0000	-0,83%	12,0000	12,0000	12,0000	10	120	16:11
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,5000	0,44%	11,4500	11,5000	11,4500	195	2 242	11:25
FERRO (FRO)	37,3000	0,81%	37,1000	37,7000	37,1000	8 013	299 243	16:22
FMG	124,5000	-2,35%	128,0000	130,0000	121,0000	565	70 088	15:46
FON	#0,9040	-8,69%	-	-	-	-	-	13:54
FORTE SA (FTE)	31,2000	7,96%	29,2000	31,2000	29,0000	14 918	452 498	16:26
Reklama
GAMEOPS (GOP)	17,9000	10,09%	16,5400	18,3400	16,3600	19 477	342 241	16:36	Reklama
GAMFACTOR (GIF)	7,3200	-1,35%	7,6000	7,6000	7,2200	10 805	79 433	16:31
GENOMTEC (GMT)	7,0200	0,00%	7,0400	7,0400	6,8100	5 912	41 381	16:31
GETIN (GTN)	0,8450	-0,59%	0,8420	0,8520	0,8390	4 804 828	4 061 478	16:42
GIGROUP (GIG)	2,1100	1,44%	2,1400	2,1400	2,1100	1 406	3 008	16:18
GOBARTO (GOB)	25,8000	0,00%	25,1000	25,8000	25,0000	902	22 605	16:25
GPW	51,9000	2,37%	51,0000	52,0000	51,0000	198 235	10 222 969	16:42
GREENX (GRX)	1,7290	0,12%	1,7460	1,7460	1,7210	176 227	304 911	16:41
GRENEVIA (GEA)	2,5850	-0,39%	2,5800	2,5850	2,5500	20 802	53 548	16:24
GRODNO (GRN)	10,1000	-1,94%	10,1000	10,2500	10,0000	3 526	35 488	15:15
GRUPAAZOTY (ATT)	23,0200	0,26%	22,9600	23,4600	22,9000	104 643	2 419 714	16:38
GRUPRACUJ (GPP)	62,3000	-0,32%	62,5000	63,2000	61,7000	49 353	3 105 451	16:37
GTC	4,1000	-2,15%	4,1700	4,1800	4,0200	19 248	77 758	16:39
HANDLOWY (BHW)	122,6000	1,16%	121,2000	123,0000	120,6000	139 603	17 058 448	16:42
HARPER (HRP)	6,0000	1,35%	5,9200	6,0000	5,8000	6 663	39 105	15:36
HELIO (HEL)	26,5000	-2,57%	27,2000	27,2000	26,5000	4 607	124 002	16:37
HERKULES (HRS)	1,1200	-1,75%	1,1400	1,2400	1,1050	126 124	150 846	16:07
HUUUGE-S144 (HUGE)	18,3200	0,44%	18,2400	18,5000	18,1200	16 702	306 711	16:42
HYDROTOR (HDR)	21,4000	1,42%	21,3000	21,4000	21,1000	541	11 532	13:29
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1 967	539	15:30
IBSM (IBS)	76,0000	0,00%	73,0000	76,2000	73,0000	27	1 977	11:40
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,5500	0,19%	26,5000	27,0000	25,9000	2 548	67 549	16:31
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,0000	0,67%	29,8000	30,6000	29,0000	1 894	56 580	16:27
IMMOBILE (GKI)	3,1600	-3,07%	3,1000	3,2600	3,1000	29 457	92 706	16:37
IMPERIO (IMP)	1,2100	5,22%	1,1400	1,2100	1,1400	42 887	51 272	16:30
IMS	3,8700	-0,26%	3,8800	3,9100	3,8500	8 923	34 432	16:36
INC	1,8000	-1,10%	1,8650	1,9000	1,8000	51 342	94 086	16:16
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	312,0000	0,00%	310,0000	313,5000	310,0000	9 477	2 956 210	16:42
INPRO (INP)	7,1500	-1,38%	7,2500	7,2500	7,1500	1 326	9 487	14:58
INSTALKRK (INK)	40,1000	-0,74%	40,3000	40,3000	40,1000	168	6 761	16:12
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:52
INTERBUD (ITB)	2,1700	-1,36%	2,1500	2,2000	2,0700	17 924	37 887	15:51
INTERCARS (CAR)	590,0000	-0,51%	594,0000	599,0000	588,0000	845	500 283	16:40
INTERSPPL (IPO)	0,3720	-1,59%	0,3850	0,3950	0,3700	36 695	13 709	16:18
INTROL (INL)	7,0400	-0,85%	7,1000	7,1000	7,0400	735	5 210	16:40
IPOPEMA (IPE)	2,6700	-0,37%	2,6800	2,7000	2,6700	4 076	10 918	16:33
IZOBLOK (IZB)	29,0000	5,07%	28,4000	29,0000	28,4000	1 100	31 840	15:30
IZOLACJA (IZO)	3,7700	-1,57%	3,9000	3,9000	3,7700	13	50	15:53
IZOSTAL (IZS)	2,6400	0,38%	2,6300	2,6800	2,6300	60 988	161 332	16:40
JRH	4,6400	0,87%	4,6100	4,6400	4,5000	7 407	33 753	16:42
JSW	23,7400	8,11%	22,0000	24,6000	22,0000	1 683 376	39 785 757	16:42
JWWINVEST (JWW)	2,9700	-0,34%	2,9600	2,9700	2,9600	305	904	15:12
KCI	0,8600	0,00%	0,8600	0,8700	0,8480	12 540	10 849	14:09
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,0000	-0,47%	17,2200	17,4000	17,0000	4 774	81 581	16:39
KETY (KTY)	911,5000	1,39%	900,5000	927,0000	900,5000	14 096	12 862 877	16:42
KGHM (KGH)	135,4000	-0,44%	136,0000	137,7500	134,6000	890 566	121 529 652	16:42
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	1 095	15 753	16:31
KINOPOL (KPL)	16,5000	-1,49%	16,6000	16,6000	16,4000	19 226	317 115	16:32
KOGENERA (KGN)	56,3000	-1,05%	56,9000	56,9000	56,3000	1 905	107 592	16:36
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:54
KOMPUTRON (KOM)	5,8400	0,00%	5,8000	5,9800	5,5400	19 613	111 940	16:32
KPPD (KPD)	28,4000	4,41%	28,4000	28,4000	28,4000	270	7 668	12:37
KRAKCHEM (KCH)	0,9440	-2,28%	0,9440	0,9440	0,9300	223	209	15:47
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	820,0000	0,00%	862,0000	862,0000	820,0000	27	22 506	15:53
KRUK (KRU)	409,2000	1,26%	404,9000	413,4000	404,8000	23 270	9 536 268	16:42
KRVITAMIN (KVT)	9,8800	0,00%	9,8800	9,9000	9,7200	8 665	84 605	15:38
KSGAGRO (KSG)	2,7000	-4,59%	2,8300	2,8300	2,7000	32 029	87 899	16:36
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8400	2,16%	2,8100	2,8400	2,7700	581	1 635	16:18
LENTEX (LTX)	7,3800	-0,27%	7,4600	7,4600	7,3800	3 638	26 849	14:43
LESS (LES)	0,2460	-3,15%	0,2490	0,2560	0,2460	4 205	1 071	16:30
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	68	97	11:01
Reklama
LOKUM (LKD)	20,3000	-6,02%	21,8000	21,8000	19,8500	2 078	43 695	16:19	Reklama
LPP	14 955,0000	-0,13%	14 950,0000	15 250,0000	14 890,0000	3 823	57 591 060	16:42
LSISOFT (LSI)	22,6000	-0,88%	22,8000	23,0000	22,6000	274	6 300	16:11
LUBAWA (LBW)	8,6450	2,19%	8,4400	8,6500	8,4150	327 531	2 802 169	16:41
MABION (MAB)	9,9400	0,71%	9,8900	9,9700	9,8000	10 438	103 490	16:34
MAKARONPL (MAK)	19,8800	-0,60%	20,0000	20,0000	19,6200	7 349	145 554	16:35
MANGATA (MGT)	71,4000	-0,83%	74,2000	74,2000	70,0000	88	6 248	15:55
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,6800	-2,29%	7,8600	7,8600	7,2200	229 964	1 770 499	16:39
MAXCOM (MXC)	6,8600	2,39%	6,5000	6,9400	6,0800	8 666	56 017	16:29
MBANK (MBK)	803,4000	2,08%	785,0000	807,4000	785,0000	36 506	29 283 197	16:42
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	27,6000	1,85%	27,1000	27,7000	27,1000	8 743	239 952	15:09
MDIENERGIA (MDI)	1,2350	2,49%	1,2100	1,2450	1,2050	1 240	1 514	15:47
MEDICALG (MDG)	24,7500	0,00%	24,9000	25,1000	24,6500	6 716	167 523	16:32
MEDINICE (ICE)	7,7200	-0,90%	7,7100	7,9500	7,5300	4 240	33 052	12:13
MEGARON (MEG)	7,0000	0,00%	7,0000	7,0000	7,0000	5	35	15:30
MENNICA (MNC)	29,0000	1,40%	28,8000	29,1000	28,5000	5 076	146 594	16:12
MERCATOR (MRC)	47,1000	1,07%	46,6000	47,6000	46,1000	13 239	622 081	16:40
MERCOR (MCR)	24,6000	0,00%	24,6000	24,6000	24,5000	201	4 933	16:02
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	30	108	09:08
MFO	36,5000	-0,54%	36,8000	36,8000	36,1000	335	12 158	15:17
MILKILAND (MLK)	1,7900	-0,56%	1,8000	1,8000	1,7200	21 765	38 827	15:49
MILLENNIUM (MIL)	15,0000	4,68%	14,3300	15,0800	14,3300	1 644 640	24 485 160	16:42
MIRACULUM (MIR)	0,8900	0,00%	0,8900	0,8900	0,8620	11 754	10 449	15:57
MIRBUD (MRB)	13,6700	2,47%	13,5000	13,7900	13,3500	104 889	1 434 981	16:42
MLPGROUP (MLG)	84,6000	0,24%	84,2000	84,6000	82,0000	657	54 798	16:42
MLSYSTEM (MLS)	17,3600	-2,47%	17,7600	17,8000	17,3600	11 075	194 092	16:31
MOBRUK (MBR)	291,0000	0,00%	294,5000	300,5000	290,0000	9 096	2 692 998	16:42
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	209	303	09:58
MOL	31,7600	1,47%	31,0000	31,9800	31,0000	12 740	404 989	16:36
MOLECURE (MOC)	5,8800	-1,67%	5,9800	6,4200	5,8800	220 571	1 341 898	16:41
MONNARI (MON)	4,7400	-0,84%	4,7700	4,7700	4,7100	8 415	39 879	16:39
MOSTALPLC (MSP)	15,6500	0,97%	15,5000	15,6500	15,3000	959	14 761	16:21
MOSTALWAR (MSW)	7,7800	-1,52%	7,8200	7,9400	7,6400	6 088	47 069	16:25
MOSTALZAB (MSZ)	5,7400	-0,86%	5,7900	5,7900	5,7200	20 119	115 737	16:42
MOVIEGAME (MOV)	15,1800	0,53%	15,1000	15,1800	14,9800	483	7 295	15:35
MURAPOL (MUR)	39,1500	0,38%	39,2500	39,2500	39,0000	4 931	192 735	16:31
MUZA (MZA)	13,8000	6,15%	13,3500	13,8000	13,3500	999	13 507	14:03
MWTRADE (MWT)	(3,4600)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,7350	-0,18%	2,7200	2,7500	2,6000	14 313	38 725	16:42
NEUCA (NEU)	690,0000	0,15%	694,0000	695,0000	686,0000	5 862	4 044 558	16:42
NEWAG (NWG)	70,0000	-0,71%	70,5000	71,0000	69,5000	9 869	690 892	16:42
NEXITY (NXG)	1,9800	9,39%	1,9000	1,9800	1,8000	433	839	16:42
NOCTILUCA (NCL)	99,2000	-1,29%	100,5000	100,5000	98,0000	616	61 136	16:03
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	09:18
NOVAVISGR (NVG)	1,2200	-4,69%	1,2500	1,2760	1,1900	241 016	297 484	16:36
NOVITA (NVT)	95,8000	1,27%	95,0000	96,0000	94,0000	69	6 520	16:16
NTCAPITAL (NTC)	0,6200	-3,13%	0,6380	0,6400	0,6160	5 500	3 411	16:24
NTTSYSTEM (NTT)	9,9800	-1,19%	10,1500	10,1500	9,6600	7 466	74 449	16:26
ODLEWNIE (ODL)	9,0600	-1,52%	9,0600	9,2000	9,0400	244	2 220	16:37
ONDE (OND)	10,2600	0,59%	10,2000	10,3600	10,0800	19 572	200 461	16:19
ONESANO (ONO)	0,9040	-3,83%	0,9180	0,9400	0,9000	11 166	10 090	16:12
OPONEO.PL (OPN)	93,2000	0,00%	93,6000	94,6000	92,6000	535	50 173	16:36
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	414	1 581	15:03
ORANGEPL (OPL)	9,4340	1,95%	9,1880	9,5000	9,1880	1 232 505	11 591 610	16:42
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,8000	0,52%	38,8000	38,8000	38,8000	16	621	15:30
OTLOG (OTS)	15,3000	-2,55%	15,6000	15,6600	15,0600	1 058	16 032	16:17
OTMUCHOW (OTM)	5,2800	-0,38%	5,3000	5,3000	5,1000	1 912	10 094	15:16
PAMAPOL (PMP)	2,6200	0,00%	2,6200	2,6200	2,6200	4	10	09:02
PANOVA (NVA)	15,9000	0,95%	15,7500	15,9000	15,7500	219	3 457	15:51
PASSUS (PAS)	59,6000	1,36%	58,6000	61,8000	58,6000	7 839	470 372	16:31
PATENTUS (PAT)	3,4900	-1,69%	3,5000	3,5400	3,4000	6 494	22 479	14:59
PBG	#0,0200	11,11%	-	-	-	-	-	15:45
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7000	-0,37%	2,7100	2,7200	2,6600	61 215	163 770	16:37
PCCROKITA (PCR)	66,5000	0,45%	66,4000	66,5000	66,2000	10 900	723 982	16:38
PCFGROUP (PCF)	5,4700	0,74%	5,4200	5,5800	5,3600	32 525	177 367	16:38
PEKABEX (PBX)	18,1000	-0,82%	18,2500	18,2500	17,9000	2 159	38 888	16:40
Reklama
PEKAO (PEO)	189,3000	3,05%	183,7000	189,9500	183,7000	527 130	98 847 803	16:42	Reklama
PEPCO (PCO)	21,9700	1,24%	21,8500	22,0500	21,6500	1 249 671	27 369 681	16:42
PEPEES (PPS)	0,9000	-2,17%	0,9000	0,9200	0,8800	27 448	25 205	15:07
PGE	11,4050	1,83%	11,2500	11,4300	11,2300	3 631 884	41 283 550	16:42
PGFGROUP (PGV)	0,5200	-22,85%	0,4800	0,5200	0,4800	67 393	33 536	16:33
PHARMENA (PHR)	3,3700	2,12%	3,3800	3,3800	3,1400	4 668	14 884	12:55
PHN	9,9800	0,20%	9,9600	9,9800	9,9200	998	9 912	16:42
PHOTON (PEN)	3,3300	1,52%	3,3900	3,3900	3,3300	2 615	8 792	15:45
PKNORLEN (PKN)	84,4400	0,86%	83,8000	84,9600	83,8000	2 162 397	182 685 837	16:42
PKOBP (PKO)	77,5800	2,84%	75,4400	77,7000	75,4000	2 278 143	175 020 485	16:42
PKPCARGO (PKP)	15,5300	-0,70%	15,6400	15,7500	15,5000	66 909	1 044 489	16:38
PLAYWAY (PLW)	318,5000	-0,78%	321,0000	322,5000	318,5000	2 909	931 673	16:38
PLAZACNTR (PLZ)	2,5200	-0,40%	2,5200	2,5200	2,5200	903	2 276	10:28
PMPG (PGM)	2,4000	0,00%	2,4100	2,4200	2,4000	2 560	6 160	16:15
POLENERGIA (PEP)	59,8000	0,67%	60,0000	60,2000	59,4000	3 404	203 826	16:27
POLICE (PCE)	9,2000	0,22%	9,1800	9,2000	9,0400	1 383	12 657	16:13
POLIMEXMS (PXM)	4,7100	0,75%	4,6500	4,7450	4,6300	153 379	720 828	16:42
POLTREG (PTG)	32,0000	-0,93%	32,3000	33,2000	31,1000	1 565	50 578	16:03
POLWAX (PWX)	1,3900	2,96%	1,3700	1,3900	1,3500	2 667	3 678	16:41
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	25	85	16:08
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,3000	2,76%	22,0000	22,3000	22,0000	58	1 281	10:43
PROJPRZEM (PJP)	16,6500	0,91%	16,5000	16,8500	16,5000	3 299	54 599	16:42
PROTEKTOR (PRT)	1,2500	0,00%	1,2000	1,2500	1,2000	173 803	211 404	16:36
PTWP (PTW)	103,0000	4,57%	98,5000	103,0000	98,5000	2 509	249 275	16:33
PULAWY (ZAP)	52,4000	0,00%	52,6000	52,6000	51,0000	271	14 192	16:17
PURE (PUR)	4,4980	-3,43%	4,6800	4,7000	4,4720	51 617	236 787	16:42
PZU	63,5800	1,47%	62,7600	64,1200	62,7600	876 308	55 766 482	16:42
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	85	2 125	15:30
QUERCUS (QRS)	10,5000	0,48%	10,4000	10,8000	10,3000	14 010	148 434	16:37
RAEN (RAE)	0,3200	-3,61%	0,3310	0,3310	0,3200	108 099	34 969	14:30
RAFAKO (RFK)	0,1980	-0,40%	0,1990	0,2015	0,1972	1 527 826	303 231	16:41
RAFAMET (RAF)	72,0000	2,86%	70,0000	72,0000	70,0000	486	34 731	15:59
RAINBOW (RBW)	130,3000	0,62%	132,0000	135,8000	129,2000	116 218	15 285 187	16:42
RANKPROGR (RNK)	4,1300	4,03%	3,9750	4,1700	3,9700	5 824	23 748	16:26
RAWLPLUG (RWL)	16,4000	-0,61%	16,5000	16,6500	15,7000	3 318	53 597	16:24
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	16:03
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0700	0,00%	-	-	-	-	-	09:43
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1400	185	951	10:23
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	202	2 767	10:24
RENDER (RND)	117,5000	0,00%	118,0000	118,0000	116,5000	2 760	324 571	16:41
ROPCZYCE (RPC)	27,8000	1,09%	27,9000	27,9000	27,5000	1 462	40 705	14:00
RYVU (RVU)	31,9500	0,47%	31,9000	32,1500	31,7000	60 115	1 923 389	16:42
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,8000	0,44%	22,8000	22,8000	22,6000	581	13 164	16:23
SANPL (SPL)	520,2000	6,14%	492,0000	523,2000	489,0000	114 787	58 903 458	16:42
SANTANDER (SAN)	30,5900	0,96%	30,5000	30,5900	29,8400	823	25 055	16:17
SANWIL (SNW)	1,3150	0,00%	1,3200	1,3300	1,3150	9 821	12 981	16:39
SCPFL (SCP)	149,8000	-1,96%	152,8000	154,2000	149,0000	1 225	185 440	16:14
SECOGROUP (SWG)	29,0000	-3,33%	29,2000	29,2000	29,0000	44	1 283	09:03
SEKO (SEK)	8,5200	-0,47%	8,5600	8,6800	8,5000	4 728	40 557	16:38
SELENAFM (SEL)	35,6000	-1,39%	36,4000	36,6000	34,5000	2 887	101 837	16:24
SELVITA (SLV)	29,0000	-0,68%	29,3000	29,4000	28,9000	16 203	471 486	16:40
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-4,38%	0,5020	0,5040	0,4800	56 748	27 888	16:42
SHOPER (SHO)	50,2000	0,40%	50,0000	50,8000	49,8000	13 013	655 015	16:42
SILVAIR-REGS (SVRS)	5,8500	3,54%	5,5500	5,8500	5,5500	5 380	30 447	15:04
SILVANO (SFG)	5,3800	3,86%	5,3800	5,3800	5,3800	11	59	09:12
SIMFABRIC (SIM)	1,7480	1,16%	1,7160	1,8500	1,6480	35 118	60 193	16:24
SKARBIEC (SKH)	27,8000	4,51%	27,0000	27,8000	26,8000	1 337	36 487	16:05
SKYLINE (SKL)	1,5800	3,95%	1,5200	1,5800	1,5200	1 450	2 219	14:00
SNIEZKA (SKA)	81,0000	-3,57%	84,0000	84,0000	80,8000	861	70 112	15:37
SOHODEV (SHD)	0,3800	0,00%	0,3800	0,3800	0,3800	210	80	15:30
SONEL (SON)	15,8500	0,63%	15,8000	15,9000	15,6000	883	13 865	15:22
SOPHARMA (SPH)	15,0000	-1,32%	15,0000	15,0000	15,0000	1	15	15:56
SPYROSOFT (SPR)	592,0000	1,37%	584,0000	592,0000	584,0000	76	44 798	16:39
STALEXP (STX)	3,0650	-0,16%	3,0800	3,1000	3,0500	62 347	191 776	16:35
STALPROD (STP)	253,0000	2,85%	246,0000	255,0000	245,0000	973	243 851	16:20
Reklama
STALPROFI (STF)	8,5800	-1,38%	8,6600	8,7000	8,5800	5 279	45 534	16:33	Reklama
STAPORKOW (ZUK)	3,3400	-0,60%	3,3800	3,3800	3,3400	143	482	11:43
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	15:30
SUNEX (SNX)	6,9800	0,87%	6,9900	7,0300	6,9300	3 319	23 217	16:41
SYGNITY (SGN)	107,0000	-4,04%	112,0000	112,0000	105,0000	4 422	471 930	16:41
SYNEKTIK (SNT)	201,0000	-0,79%	203,4000	206,8000	200,0000	26 424	5 364 595	16:42
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	121,0000	0,83%	122,5000	122,5000	118,5000	757	90 611	16:30
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,5040	2,58%	8,3000	8,5280	8,3000	1 861 600	15 723 702	16:42
TBULL (TBL)	3,6800	-13,62%	4,2600	4,2600	3,6800	341	1 336	15:30
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	50	36	10:20
TESGAS (TSG)	2,3700	0,85%	2,4000	2,4000	2,3700	952	2 256	16:28
TEXT (TXT)	56,6500	-3,25%	58,2500	58,3500	56,4000	73 230	4 175 711	16:41
TORPOL (TOR)	37,2500	2,05%	36,9500	37,3000	36,2000	14 697	543 081	16:42
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,7900	0,80%	8,7200	8,8600	8,7000	48 832	428 203	16:41
TRAKCJA (TRK)	2,2100	1,14%	2,1850	2,2250	2,1700	52 860	116 278	16:42
TRANSPOL (TRN)	4,4200	-3,49%	4,5000	4,6400	4,2700	5 526	24 199	16:04
TRITON (TRI)	3,6400	13,75%	3,5200	3,6400	3,5200	1 182	4 168	15:30
TSGAMES (TEN)	85,0000	-1,16%	86,0000	86,4000	84,4000	18 754	1 598 249	16:42
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	2	121	10:20
ULTGAMES (ULG)	11,0000	-2,65%	11,2000	11,2000	11,0000	1 695	18 743	16:03
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,3000	4,63%	11,2500	11,5000	11,1500	50 680	572 546	16:39
UNICREDIT (UCG)	237,5500	-0,75%	237,5500	237,5500	237,5500	13	3 088	12:12
UNIMA (U2K)	7,9000	0,25%	7,9000	8,0800	7,8800	2 225	17 672	16:40
UNIMOT (UNT)	144,8000	1,26%	143,0000	144,8000	143,0000	586	84 412	16:42
URTESTE (URT)	45,2000	-1,74%	46,5000	46,5000	45,2000	563	25 821	16:00
VERCOM (VRC)	121,0000	1,34%	120,0000	121,0000	119,4000	1 655	198 945	16:36
VIGOPHOTN (VGO)	516,0000	1,18%	510,0000	518,0000	508,0000	67	34 244	16:14
VINDEXUS (VIN)	11,2000	0,00%	11,2000	11,5000	11,1000	33 746	382 075	16:37
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5300	-2,57%	0,5300	0,5300	0,5300	1	1	16:02
VOTUM (VOT)	44,5500	-0,89%	44,9500	44,9500	44,0000	7 936	353 057	16:42
VOXEL (VOX)	164,6000	-0,24%	165,0000	165,0000	164,0000	1 589	261 509	16:36
VRG	3,8100	1,33%	3,7600	3,8200	3,7200	84 051	319 825	16:30
WARIMPEX (WXF)	2,6500	-1,12%	2,6900	2,6900	2,6500	5 207	13 852	15:05
WASKO (WAS)	1,8000	-0,55%	1,7750	1,8100	1,7650	4 880	8 646	11:43
WAWEL (WWL)	652,0000	0,00%	652,0000	660,0000	652,0000	38	24 786	11:43
WIELTON (WLT)	6,0000	-0,17%	6,0100	6,0900	5,9700	101 397	608 650	16:37
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	6,8000	331	2 260	15:54
WINVEST (WIS)	0,2540	-15,33%	0,2540	0,2540	0,2540	5 403	1 372	15:30
WIRTUALNA (WPL)	85,0000	3,66%	83,0000	86,4000	83,0000	43 170	3 662 798	16:42
WITTCHEN (WTN)	18,9800	-0,42%	19,0200	19,1800	18,9000	15 036	285 753	16:42
XPLUS (XPL)	3,4600	-0,57%	3,4800	3,5500	3,4300	5 348	18 792	16:42
XTPL (XTP)	81,4000	-0,37%	81,8000	82,0000	80,0000	1 517	122 722	16:32
XTRADEBDM (XTB)	74,8400	-3,43%	77,5000	77,7000	74,3800	649 742	49 379 115	16:42
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,7800	0,88%	21,6000	22,0400	21,6000	742 927	16 212 402	16:42
ZAMET (ZMT)	0,8440	-0,71%	0,8500	0,8500	0,8420	17 489	14 841	16:42
ZEPAK (ZEP)	24,7000	0,20%	24,6500	25,3500	24,1000	83 997	2 090 745	16:41
ZREMB (ZRE)	6,6700	-4,30%	6,9900	7,0300	6,5700	58 714	400 284	16:42
ZUE	9,7400	-3,56%	10,3000	10,3000	9,6400	23 953	238 156	16:25

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.