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	108 739,36	0,65%	107 747,17	108 816,02	107 611,34	108 041,14	1 345 927 578	16:59
WIG20	2 982,18	1,06%	2 945,43	2 982,18	2 937,20	2 950,95	2 077 266 581	17:10
WIG30	3 842,76	0,98%	3 794,13	3 842,76	3 787,87	3 805,64	2 169 767 406	17:10
mWIG40	8 033,64	-0,06%	8 021,55	8 040,18	7 983,82	8 038,54	149 467 777	16:59
sWIG80	29 324,29	-0,04%	29 351,74	29 425,07	29 277,60	29 336,25	65 504 870	16:59
WIG-BANKI	17 944,00	0,75%	17 749,03	17 960,62	17 723,46	17 810,89	347 044 250	16:59
WIG-BUDOW	8 315,82	-0,46%	8 347,50	8 347,50	8 215,06	8 354,00	78 875 987	16:59
WIG-CHEMIA	8 099,47	0,50%	8 068,10	8 150,88	8 054,80	8 059,47	4 873 249	16:59
WIG-ENERG	4 449,36	0,38%	4 438,91	4 476,82	4 408,24	4 432,53	37 254 039	16:59
WIG-INFO	9 881,85	-0,93%	9 920,25	9 963,77	9 840,77	9 974,99	19 709 943	16:59
WIG-MEDIA	7 075,36	-1,33%	7 195,41	7 205,89	7 039,48	7 171,00	3 048 036	16:59
WIG-NRCHOM	5 499,19	-0,43%	5 512,88	5 546,65	5 489,56	5 522,90	8 357 329	16:59
WIG-PALIWA	9 279,33	-0,09%	9 255,26	9 329,38	9 242,12	9 287,57	122 384 979	16:59
WIG-Poland	112 943,65	0,05%	113 155,13	113 155,13	112 943,65	112 883,68	1 310 518 072	15:15
WIG-SPOZYW	2 913,97	0,68%	2 913,61	2 917,84	2 892,76	2 894,40	859 271	16:59
WIG20lev	612,60	1,83%	599,25	613,55	595,90	601,58	1 109 656 645	16:59
WIG20short	2 837,85	-0,90%	2 869,62	2 877,61	2 835,58	2 863,50	1 109 656 645	16:59
GPWB-B1Y3Y	1 268,29	-0,07%	1 269,07	1 269,07	1 268,29	1 269,23	-	16:45
GPWB-B1Y4Y	1 272,36	-0,09%	1 273,25	1 273,25	1 272,36	1 273,48	-	16:45
GPWB-B1Y5Y	1 277,04	-0,08%	1 277,96	1 277,96	1 277,04	1 278,12	-	16:45
GPWB-B3Y5Y	1 288,41	-0,09%	1 289,45	1 289,45	1 288,41	1 289,60	-	16:45
GPWB-B5Y	1 283,36	-0,12%	1 284,82	1 284,82	1 283,36	1 284,87	-	16:45
GPWB-BWZ	1 275,68	0,05%	1 275,26	1 275,68	1 275,26	1 275,01	-	16:45
INNOVATOR	1 747,16	-0,26%	1 747,16	1 747,16	1 747,16	1 751,68	277 108 291	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	149 467 777	11:00
mWIG40TR	12 470,13	-0,06%	12 451,37	12 480,28	12 392,79	12 477,73	149 467 777	16:59
mWIG40TRlv	19 726,51	-0,13%	19 667,11	19 758,65	19 481,64	19 752,97	149 467 777	16:59
mWIG40TRsh	2 321,31	0,09%	2 324,80	2 335,68	2 319,42	2 319,33	149 467 777	16:59
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	65 504 870	11:00
sWIG80TR	45 431,07	-0,04%	45 473,59	45 587,20	45 358,74	45 449,60	65 504 870	16:59
WIG140	2 109,56	0,66%	2 089,76	2 111,08	2 087,04	2 095,64	1 324 629 291	16:59
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 109 656 645	11:00
WIG20TR	6 398,79	0,92%	6 328,29	6 403,81	6 310,77	6 340,31	1 109 656 645	16:59
WIG20TRlev	5 633,65	1,83%	5 510,62	5 642,41	5 480,05	5 532,26	1 109 656 645	16:59
WIG20TRsht	2 655,14	-0,90%	2 684,93	2 692,34	2 653,02	2 679,20	1 109 656 645	16:59
WIG30TR	8 095,90	0,83%	8 004,80	8 102,69	7 991,59	8 029,08	1 195 206 413	16:59
WIG-CEE	2 465,53	-0,80%	2 467,12	2 467,12	2 465,53	2 485,30	2 038 714	15:15
WIGdiv	2 375,35	0,09%	2 368,51	2 381,61	2 363,72	2 373,22	276 882 686	16:59
WIGdivplus	2 221,61	0,95%	2 196,66	2 223,72	2 191,73	2 200,63	637 298 699	16:59
WIG.GAMES	17 600,62	0,21%	17 561,76	17 646,15	17 485,11	17 564,40	25 928 423	16:59
WIG-GORNIC	4 429,54	0,17%	4 408,18	4 458,82	4 388,99	4 422,11	45 044 422	16:59
WIG-GRY	21 724,25	0,31%	21 570,34	21 870,03	21 509,09	21 657,05	31 303 334	16:59
WIGind	17 211,20	0,21%	17 156,85	17 251,00	17 132,63	17 175,17	22 076 671	16:59
WIG-LEKI	3 442,41	-0,75%	3 494,71	3 494,71	3 422,89	3 468,34	2 308 082	16:59
WIGmed	19 590,27	0,11%	19 661,13	19 690,69	19 523,79	19 568,37	20 536 762	16:59
WIG-MOTO	8 474,45	0,11%	8 465,55	8 474,45	8 369,52	8 465,55	2 298 601	16:59
WIG.MS-BAS	17 571,96	0,31%	17 534,90	17 644,56	17 450,80	17 517,51	80 033 103	16:59
WIG.MS-ECM	9 010,49	0,72%	8 910,50	9 023,52	8 876,32	8 946,40	218 598 569	16:59
WIG.MS-FIN	21 315,77	0,83%	21 083,75	21 332,96	21 071,86	21 140,95	409 405 774	16:59
WIG-ODZIEZ	12 173,64	2,84%	11 834,84	12 194,75	11 777,61	11 838,01	192 185 404	16:59
WIGtechTR	18 427,53	0,31%	18 340,90	18 447,25	18 320,02	18 370,55	86 789 198	16:59
WIG-Ukrain	535,22	2,40%	522,83	535,22	522,83	522,68	807 107	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5000	2,04%	2,4100	2,5000	2,4100	18 864	45 880	16:50	Reklama
08OCTAVA (08N)	(0,7400)	-	-	-	-	-	-	15:30
11BIT (11B)	188,6000	0,32%	188,5000	189,6000	188,0000	3 924	739 705	16:59
3RGAMES (3RG)	0,9580	-6,08%	1,0200	1,0250	0,9300	529 411	518 220	16:59
4MASS (4MS)	4,6000	-1,18%	4,5850	4,6750	4,5500	11 856	54 271	16:50
ABPL (ABE)	94,5000	-0,11%	94,6000	95,7000	94,5000	977	92 656	16:54
ACAUTOGAZ (ACG)	26,6000	-2,21%	27,2000	27,2000	26,5000	4 989	134 369	16:50
ACTION (ACT)	26,3000	1,15%	26,1000	26,9500	26,0500	5 028	132 689	16:59
ADIUVO (ADV)	0,8400	2,69%	0,8180	0,8400	0,8160	24 004	19 677	16:50
AGORA (AGO)	9,3000	-0,85%	9,2600	9,3400	9,1200	58 718	544 096	16:59
AGROTON (AGT)	4,9700	-2,93%	5,1200	5,1600	4,9000	3 155	16 092	16:59
AIGAMES (ALG)	0,8880	-2,20%	0,8880	0,8880	0,8880	300	266	16:54
AILLERON (ALL)	20,1500	0,75%	20,0000	20,7000	19,9400	5 903	120 088	16:51
AIRWAY (AWM)	0,4200	-1,18%	0,4245	0,4340	0,4170	530 069	225 823	16:59
ALIOR (ALR)	101,9500	-1,02%	103,2000	103,7000	101,5500	268 154	27 490 270	16:59
ALLEGRO (ALE)	37,7050	2,21%	36,6600	37,7450	36,6550	3 184 993	118 951 438	16:59
ALTA (AAT)	2,1300	-0,47%	2,0800	2,1300	2,0800	3 070	6 504	16:50
ALTUSTFI (ALI)	1,8900	0,00%	1,8900	1,8900	1,8600	8 635	16 235	16:57
AMBRA (AMB)	21,0000	-1,18%	21,1500	21,1500	20,7500	7 987	167 494	16:50
AMICA (AMC)	57,7000	-0,17%	57,1000	58,1000	57,1000	1 979	113 517	16:57
AMPLI (APL)	0,9500	0,00%	0,9500	0,9500	0,9500	527	501	15:30
AMREST (EAT)	14,6400	-1,61%	14,9400	15,0600	14,6400	74 928	1 113 279	16:59
ANSWEAR (ANR)	28,0000	-0,71%	28,2000	28,3500	27,9500	7 709	216 762	16:50
APATOR (APT)	21,6500	2,12%	21,2000	21,9000	20,8000	33 867	730 135	16:50
APLISENS (APN)	19,0000	-0,52%	19,0000	19,0000	18,4500	99	1 860	16:50
APSENERGY (APE)	3,0000	1,01%	3,0000	3,1800	2,9000	17 697	52 888	16:50
ARCHICOM (ARH)	49,8000	-0,40%	49,1000	50,6000	49,0000	90 789	4 468 413	16:59
ARCTIC (ATC)	11,2800	-0,35%	11,3000	11,4800	11,2200	24 073	273 007	16:59
ARLEN (ARL)	38,6500	3,34%	37,7500	38,7650	37,7500	152 571	5 854 708	16:56
ARTIFEX (ART)	15,0600	-1,05%	15,2200	15,3200	15,0600	5 401	82 151	16:57
ASBIS (ASB)	27,7000	-0,36%	27,8000	28,1600	27,5600	87 507	2 426 762	16:59
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	16:50
ASSECOBS (ABS)	88,0000	-0,68%	88,6000	88,6000	88,0000	1 499	132 081	16:50
ASSECOPOL (ACP)	204,4000	-1,83%	207,8000	208,0000	202,4000	43 905	8 980 168	16:59
ASSECOSEE (ASE)	75,6000	-0,53%	76,0000	76,0000	75,4000	903	68 288	16:50
ASTARTA (AST)	48,0000	1,05%	47,7500	48,3000	47,7500	6 303	303 636	16:59
ATAL (1AT)	55,7000	-2,28%	57,0000	58,0000	55,0000	6 236	354 349	16:59
ATENDE (ATD)	3,2000	0,00%	3,2000	3,2700	3,2000	18 390	59 828	16:59
ATLANTAPL (ATP)	16,4000	-3,24%	16,5000	17,3000	16,0000	1 223	20 178	16:51
ATLANTIS (ATS)	2,0700	-5,05%	2,1800	2,1800	2,0700	299	626	16:51
ATMGRUPA (ATG)	3,8500	-0,52%	3,9000	4,0600	3,7500	105 137	413 175	16:50
ATREM (ATR)	44,1000	-1,78%	44,8000	44,9000	42,7000	4 575	200 715	16:59
AUTOPARTN (APR)	20,4000	0,99%	20,3500	20,4000	20,2000	27 410	554 874	16:59
BBIDEV (BBD)	5,5000	0,00%	5,3500	5,5000	5,3500	532	2 899	16:50
BENEFIT (BFT)	3 400,0000	0,59%	3 375,0000	3 425,0000	3 325,0000	3 211	10 824 465	16:59
BEST (BST)	26,0000	-2,26%	26,0000	26,0000	26,0000	54	1 404	16:59
BETACOM (BCM)	5,2500	-1,87%	5,3500	5,3500	5,2500	1 163	6 156	16:50
BIGCHEESE (BCS)	14,8600	0,68%	14,7600	15,0000	14,7600	11 009	163 941	16:59
BIOCELTIX (BCX)	106,8000	0,75%	106,0000	107,2000	104,4000	2 124	224 005	16:57
BIOMAXIMA (BMX)	13,5000	0,00%	13,5000	13,5000	13,3500	2 586	34 794	16:59
BIOMEDLUB (BML)	4,9150	-1,11%	4,9700	5,0200	4,9000	53 420	264 409	16:59
BIOPLANET (BIP)	16,7500	-2,05%	17,2000	17,2000	16,7000	210	3 607	16:50
BIOTON (BIO)	4,5900	-1,29%	4,6800	4,7000	4,5100	99 279	456 308	16:59
BLOOBER (BLO)	29,6500	-0,50%	29,8000	30,6500	29,4500	21 790	653 263	16:59
BNPPPL (BNP)	105,0000	0,48%	104,0000	105,0000	103,5000	6 720	699 834	16:59
BOGDANKA (LWB)	24,3000	-0,21%	24,2000	24,5000	24,1000	9 067	219 965	16:59
BOOMBIT (BBT)	6,9000	2,07%	6,7800	6,9000	6,7800	315	2 158	16:50
BORYSZEW (BRS)	6,1400	0,66%	6,1200	6,1400	6,0600	30 205	184 573	16:56
BOS	10,4600	0,97%	10,3800	10,4800	10,3000	5 496	57 217	16:50
BOWIM (BOW)	4,3500	-2,25%	4,4700	4,4700	4,3500	11 498	50 554	16:58
BRAND24 (B24)	57,4000	1,77%	56,0000	57,4000	56,0000	154	8 634	16:50
BRASTER (BRA)	#0,2460	-57,59%	-	-	-	-	-	15:30
BUDIMEX (BDX)	563,0000	-0,88%	568,0000	572,0000	549,2000	131 411	73 257 228	16:59
BUMECH (BMC)	8,4700	-1,40%	8,5900	8,5900	8,3400	6 878	58 248	16:55
CAPITAL (CPA)	0,1950	-11,36%	0,1700	0,1950	0,1700	20 610	3 505	16:40
CAPITEA (CAP)	0,4540	-0,66%	0,4500	0,4540	0,4480	84 276	37 880	16:50
CAPTORTX (CTX)	45,0000	-3,23%	46,5000	46,9000	41,9000	19 580	860 841	16:50
CASPAR (CSR)	3,9200	-0,51%	4,0000	4,0000	3,9200	52	206	16:50
CAVATINA (CAV)	14,3500	2,50%	14,0000	14,3500	13,8000	7 113	99 653	16:50
CCC	196,8500	0,08%	197,0000	198,4000	193,5500	209 165	41 023 440	16:59
Reklama
CCENERGY (CCE)	0,3000	-5,66%	0,3000	0,3000	0,3000	2 800	840	15:30	Reklama
CDPROJEKT (CDR)	253,0000	0,36%	252,1000	254,8000	249,7000	87 912	22 188 556	16:59
CDRL (CDL)	9,7500	-5,34%	10,1000	10,1000	9,7500	500	4 946	16:50
CELTIC (CPD)	6,3000	5,00%	5,9800	6,3000	5,9800	10 120	62 036	16:59
CEZ	215,0000	-0,37%	215,0000	215,0000	215,0000	15	3 225	16:55
CFI	0,1520	0,00%	0,1520	0,1520	0,1520	10 000	1 520	15:34
CIGAMES (CIG)	2,8750	-0,86%	2,9000	2,9350	2,8500	209 404	602 885	16:59
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	15:30
CLNPHARMA (CLN)	23,8000	0,00%	24,1000	24,1000	23,4000	8 114	191 816	16:59
CLOUD (CLD)	48,4000	1,89%	48,4000	48,6000	47,4000	424	20 584	16:50
COALENERG (CLE)	2,4400	-0,41%	2,4500	2,5000	2,3600	125 829	304 676	16:54
COGNOR (COG)	7,0200	-1,82%	7,1000	7,1700	7,0000	51 401	362 032	16:59
COLUMBUS (CLC)	6,6500	-0,60%	6,7000	6,7500	6,6400	17 222	115 203	16:50
COMP (CMP)	264,0000	-2,22%	270,0000	270,0000	262,0000	293	77 373	16:59
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	16:50
COMPREMUM (CPR)	0,9060	3,90%	0,8540	0,9200	0,8540	58 908	52 101	16:50
CORMAY (CRM)	0,5000	0,00%	0,4950	0,5000	0,4950	3 013	1 499	16:59
CPIEUROPE (CPI)	78,1500	0,00%	78,1500	78,1500	78,1500	127	9 925	16:50
CREEPYJAR (CRJ)	499,0000	0,00%	500,0000	504,0000	488,0000	3 451	1 721 393	16:59
CREOTECH (CRI)	298,0000	3,29%	288,5000	298,0000	286,5000	2 747	803 168	16:59
CYBERFLKS (CBF)	180,0000	9,09%	164,2000	184,0000	164,2000	58 076	10 170 056	16:59
CYFRPLSAT (CPS)	15,1600	-0,92%	15,2850	15,3000	15,0000	916 284	13 815 057	16:59
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	15:30
DADELO (DAD)	48,2000	-8,37%	52,6000	52,6000	47,7000	31 865	1 583 085	16:59
DATAWALK (DAT)	103,6000	-0,38%	104,0000	106,0800	102,1000	4 281	444 578	16:59
DBENERGY (DBE)	11,0000	-2,65%	11,3000	11,9500	11,0000	935	10 870	16:50
DEBICA (DBC)	83,5000	0,00%	83,2000	83,6000	83,0000	589	49 160	16:50
DECORA (DCR)	70,4000	-1,12%	71,6000	72,4000	70,2000	784	55 619	16:59
DEKPOL (DEK)	70,0000	1,45%	69,0000	70,0000	68,2000	753	52 130	16:50
DELKO (DEL)	6,7800	-1,17%	6,8600	6,8600	6,7800	1 611	10 995	16:50
DEVELIA (DVL)	8,2900	-0,12%	8,3000	8,4000	8,2500	165 797	1 375 081	16:59
DGA	19,6000	-0,25%	18,8500	19,6000	18,8500	205	3 933	16:59
DIAG (DIA)	181,1000	0,50%	180,0000	181,8000	179,1000	31 879	5 754 236	16:59
DIGITANET (DIG)	84,6000	0,95%	84,0000	85,5000	83,0000	7 640	641 661	16:59
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	16:50
DINOPL (DNP)	501,2000	-1,34%	504,0000	504,4000	497,3000	114 274	57 210 433	16:59
DMGROUP (DMG)	3,7000	1,09%	3,6700	3,7000	3,6700	4 346	16 010	16:50
DOMDEV (DOM)	234,5000	-1,05%	236,5000	239,5000	231,5000	2 093	491 998	16:52
DRAGOENT (DGE)	21,1000	0,48%	20,4000	22,4000	20,4000	1 505	33 005	16:52
ECBSA (ECB)	32,9000	0,46%	32,7500	33,7500	32,5000	6 035	199 580	16:52
ECHO (ECH)	5,3400	-0,37%	5,3600	5,4600	5,3400	15 243	82 586	16:59
EDINVEST (EDI)	6,9000	-1,15%	6,7200	6,9600	6,7000	364	2 466	16:50
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	16:28
ELEKTROTI (ELT)	52,0000	0,78%	51,6000	52,5000	51,2000	17 034	881 967	16:59
ELKOP (EKP)	2,3800	-2,86%	2,4700	2,4700	2,3800	3 778	9 147	16:57
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7600	-1,43%	2,7600	2,7600	2,7600	2 000	5 520	15:30
ENEA (ENA)	19,1800	0,26%	19,1300	19,2400	18,8100	105 385	2 007 454	16:59
ENELMED (ENE)	19,5000	0,00%	19,5000	19,5000	19,5000	102	1 989	16:50
ENERGA (ENG)	12,7200	-0,16%	12,7000	12,7200	12,6000	45 855	579 948	16:59
ENERGOINS (ENI)	2,2500	-2,17%	2,3200	2,3200	2,2400	6 911	15 667	16:50
ENTER (ENT)	54,4000	-0,91%	54,9000	55,0000	54,2000	10 778	588 308	16:50
EQUNICO (EQU)	0,7600	0,00%	0,7320	0,7600	0,7320	26 207	19 609	16:50
ERBUD (ERB)	33,8000	0,30%	34,4500	34,4500	33,5000	1 313	44 269	16:50
ERG	48,0000	0,84%	48,0000	48,0000	48,0000	349	16 752	16:50
ESOTIQ (EAH)	38,6000	0,26%	38,5000	38,9000	37,8000	2 694	103 519	16:59
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	16:50
EUCO (EUC)	4,3400	-0,69%	4,3100	4,3700	4,2100	62 343	267 336	16:51
EUROCASH (EUR)	8,2800	-1,31%	8,4300	8,4300	8,2650	123 768	1 027 891	16:59
EUROHOLD (EHG)	2,8200	-1,40%	2,8000	3,3000	2,8000	4 919	15 165	16:50
EUROTEL (ETL)	23,6000	-1,67%	24,1000	24,2000	23,6000	2 049	48 708	16:50
FABRITY (FAB)	28,4000	1,07%	28,1000	28,4000	28,0000	328	9 237	16:50
FASING (FSG)	11,8000	-2,48%	12,1000	12,1000	11,8000	8	96	16:59
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,5000	0,00%	12,9000	12,9000	12,5000	49	613	16:50
FERRO (FRO)	34,5000	-1,15%	35,1000	35,4000	34,4000	39 556	1 380 021	16:59
FMG	120,5000	-0,41%	120,0000	120,5000	114,0000	637	75 468	16:51
FON	0,7500	-1,32%	0,7500	0,7500	0,7500	15 482	11 612	13:31
FORTE SA (FTE)	27,6000	-1,08%	28,0000	28,4000	27,5000	4 569	127 155	16:50
Reklama
GAMEOPS (GOP)	14,5000	-1,09%	14,9400	15,0000	14,4800	2 366	34 487	16:50	Reklama
GAMFACTOR (GIF)	6,6600	-1,19%	6,7400	6,8000	6,6600	8 650	58 145	16:59
GENOMTEC (GMT)	6,7800	-1,60%	6,8900	7,0100	6,7700	7 768	53 732	16:50
GETIN (GTN)	0,5430	2,07%	0,5320	0,5600	0,5280	1 096 969	597 640	16:59
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(24,7000)	-	-	-	-	-	-	16:50
GPW	53,7500	0,19%	53,3000	54,2000	53,2000	58 579	3 155 425	16:59
GREENX (GRX)	1,8740	1,46%	1,8450	1,9030	1,8420	267 761	502 515	16:59
GRENEVIA (GEA)	2,6600	-1,12%	2,6900	2,6900	2,6500	31 918	84 968	16:59
GRODNO (GRN)	11,6000	5,94%	11,0000	11,8500	10,8500	65 812	752 782	16:57
GRUPAAZOTY (ATT)	19,0000	0,53%	18,9000	19,1700	18,8100	251 340	4 764 665	16:59
GRUPRACUJ (GPP)	65,1000	-0,91%	65,6000	66,3000	64,6000	1 770	115 658	16:59
GTC	4,2500	-1,16%	4,2900	4,3400	4,1900	66 533	281 232	16:50
HANDLOWY (BHW)	109,6000	-0,18%	109,6000	110,0000	109,0000	30 270	3 310 663	16:59
HARPER (HRP)	6,1000	-2,87%	6,2800	6,2800	6,0200	3 130	19 196	16:50
HELIO (HEL)	26,3000	-0,75%	26,5000	26,9000	26,3000	947	25 025	16:50
HERKULES (HRS)	1,3000	3,59%	1,2500	1,3600	1,2500	85 150	110 772	16:59
HUUUGE-S144 (HUGE)	19,4000	-0,10%	19,4400	19,4400	19,1000	38 052	732 386	16:59
HYDROTOR (HDR)	20,3000	-2,40%	20,8000	20,8000	20,3000	301	6 193	16:50
IALBGR (IAG)	0,2750	0,00%	0,2750	0,2750	0,2750	1 000	275	15:30
IBSM (IBS)	72,2000	-1,63%	71,0000	72,6000	70,4000	161	11 360	16:50
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	16:50
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	16:50
IFIRMA (IFI)	28,4500	1,07%	28,1000	28,4500	28,0500	1 430	40 432	16:50
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	16:50
IMCOMPANY (IMC)	26,7000	3,49%	25,8000	27,0000	25,5000	4 007	105 056	16:50
IMMOBILE (GKI)	3,4800	1,46%	3,4500	3,4800	3,3400	11 052	38 137	16:59
IMPERIO (IMP)	1,3100	0,00%	1,3100	1,3100	1,3100	5 959	7 806	16:50
IMS	3,5200	0,57%	3,5300	3,5300	3,4300	2 117	7 428	16:50
INC	1,9500	2,63%	1,9300	2,0400	1,9000	25 160	49 840	16:50
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	334,0000	-0,60%	335,5000	335,5000	331,0000	5 731	1 915 096	16:59
INPRO (INP)	7,1500	1,42%	7,0500	7,1500	7,0500	271	1 913	16:50
INSTALKRK (INK)	40,7000	-0,73%	40,8000	41,0000	40,7000	134	5 480	16:59
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1600	2,37%	2,2500	2,3500	2,1100	19 891	44 593	16:59
INTERCARS (CAR)	567,0000	0,00%	567,0000	567,0000	557,0000	2 617	1 475 439	16:59
INTERSPPL (IPO)	0,5540	53,89%	0,3700	0,5600	0,3690	1 971 830	1 037 942	16:59
INTROL (INL)	7,4800	0,00%	7,5400	7,5400	7,4200	1 230	9 193	16:50
IPOPEMA (IPE)	2,9300	-1,01%	2,9600	2,9600	2,9300	879	2 601	16:55
IZOBLOK (IZB)	(27,0000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,8500	2,67%	3,8800	3,8800	3,8500	47	182	16:50
IZOSTAL (IZS)	2,8900	-0,34%	2,9000	2,9400	2,8200	70 116	201 384	16:57
JRH	4,8900	1,45%	4,8200	4,8900	4,8100	4 183	20 174	16:50
JSW	24,6700	-0,28%	25,0000	25,3000	24,5100	412 854	10 283 398	16:59
JWWINVEST (JWW)	3,0700	0,00%	3,0600	3,0700	3,0600	1 120	3 435	16:50
KCI	0,9100	-0,66%	0,9160	0,9200	0,9060	12 058	11 038	16:59
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	16:06
KERNEL (KER)	18,3800	3,26%	18,4600	19,2000	18,1200	65 750	1 215 371	16:59
KETY (KTY)	902,5000	1,40%	890,0000	904,0000	886,0000	9 395	8 424 506	16:59
KGHM (KGH)	133,1500	0,19%	132,5500	134,0000	131,5000	253 267	33 733 869	16:59
KGL	14,0000	2,94%	14,1000	14,1000	14,0000	13	182	16:50
KINOPOL (KPL)	17,8500	-2,46%	18,2000	18,2000	17,8500	3 556	63 911	16:50
KOGENERA (KGN)	61,5000	0,00%	61,5000	62,4000	61,5000	712	43 930	16:50
KOMPAP (KMP)	27,4000	5,38%	26,0000	27,4000	26,0000	470	12 292	16:50
KOMPUTRON (KOM)	5,5800	2,95%	5,5000	5,6000	5,4000	2 460	13 524	16:50
KPPD (KPD)	30,6000	0,00%	30,6000	30,6000	30,6000	33	1 010	16:50
KRAKCHEM (KCH)	0,9200	-0,86%	0,9200	0,9200	0,9200	1 250	1 150	16:50
KRKA (KRK)	854,0000	-3,17%	880,0000	880,0000	852,0000	1 342	1 148 040	16:50
KRUK (KRU)	416,2000	1,22%	411,0000	416,2000	409,6000	32 489	13 466 407	16:59
KRVITAMIN (KVT)	9,9800	-0,20%	10,0500	10,1000	9,9000	3 357	33 428	16:50
KSGAGRO (KSG)	2,9300	1,74%	2,9300	3,0000	2,8800	9 342	27 209	16:50
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6450	0,00%	1,6450	1,6450	1,6450	153	252	16:50
LENA (LEN)	2,8000	-1,06%	2,8300	2,8300	2,8000	1 042	2 938	16:50
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	1 063	8 266	16:50
LESS (LES)	0,2400	0,84%	0,2350	0,2420	0,2350	2 036	486	16:50
LIBET (LBT)	1,4800	2,78%	1,4400	1,5250	1,4400	78 386	115 926	16:50
LOKUM (LKD)	22,3000	1,83%	21,9000	22,3000	21,9000	47	1 030	16:50
LPP	16 860,0000	4,33%	16 200,0000	16 900,0000	16 105,0000	7 441	123 963 265	16:59
Reklama
LSISOFT (LSI)	26,2000	0,00%	26,4000	26,4000	26,0000	1 436	37 533	16:50	Reklama
LUBAWA (LBW)	8,9600	0,34%	8,9250	9,0850	8,8500	150 139	1 346 091	16:59
MABION (MAB)	9,6100	-0,31%	9,6900	9,7400	9,6100	24 530	237 722	16:59
MAKARONPL (MAK)	19,1000	-1,34%	19,3600	19,4000	19,1000	1 326	25 487	16:50
MANGATA (MGT)	63,4000	-2,46%	65,0000	66,0000	63,4000	526	33 931	16:59
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,6800	0,00%	7,6600	7,8400	7,6600	4 864	37 911	16:50
MAXCOM (MXC)	6,2000	-0,32%	6,2800	6,4000	6,1600	1 399	8 758	16:50
MBANK (MBK)	887,2000	1,05%	878,0000	891,4000	868,2000	10 669	9 404 994	16:59
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	16:50
MCI	30,4000	0,00%	30,4000	30,7000	30,3000	1 359	41 275	16:50
MDIENERGIA (MDI)	1,1000	-0,45%	1,1050	1,1050	1,0750	1 883	2 036	16:50
MEDICALG (MDG)	35,0000	0,29%	34,9000	35,8000	34,5000	72 855	2 561 085	16:59
MEDINICE (ICE)	7,8700	-0,38%	7,9000	7,9000	7,8000	3 496	27 447	16:52
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	30,7000	-0,65%	30,9000	30,9000	30,4000	86	2 649	16:50
MERCATOR (MRC)	47,6500	0,85%	47,5000	47,8500	47,1500	2 083	99 124	16:50
MERCOR (MCR)	26,2000	0,38%	26,1000	26,2000	25,9000	356	9 289	16:50
MEXPOLSKA (MEX)	3,6800	1,66%	3,7600	3,7600	3,6800	32	118	16:50
MFO	32,1000	-2,73%	32,8000	33,0000	32,1000	2 127	69 420	16:50
MILKILAND (MLK)	1,9800	3,66%	1,9500	2,0100	1,9400	25 672	50 438	16:50
MILLENNIUM (MIL)	14,9400	-0,66%	14,9500	15,0400	14,7000	760 255	11 309 102	16:59
MIRACULUM (MIR)	0,8500	0,00%	0,8560	0,8560	0,8500	1 080	924	16:59
MIRBUD (MRB)	13,9200	-0,22%	14,0200	14,0200	13,7400	106 078	1 472 448	16:59
MLPGROUP (MLG)	80,2000	-0,25%	78,2000	80,2000	78,2000	9	715	16:50
MLSYSTEM (MLS)	16,3000	0,00%	16,0400	16,3400	15,9800	11 455	184 806	16:57
MOBRUK (MBR)	283,5000	-1,22%	287,0000	295,5000	283,5000	7 279	2 094 574	16:59
MOJ	1,3700	-5,52%	1,3700	1,3700	1,3700	8	11	16:50
MOL	32,5400	0,06%	32,5600	32,7800	32,2400	1 454	47 274	16:50
MOLECURE (MOC)	8,7900	4,64%	8,7900	9,0600	8,4300	168 017	1 471 967	16:59
MONNARI (MON)	5,0600	-0,39%	5,0600	5,0800	5,0000	8 568	43 141	16:59
MOSTALPLC (MSP)	14,9500	-2,61%	15,2500	15,2500	14,9500	28	423	16:58
MOSTALWAR (MSW)	7,8200	1,03%	7,8200	7,8200	7,7600	87	679	16:50
MOSTALZAB (MSZ)	6,2100	-0,32%	6,2300	6,3000	6,1700	38 809	242 881	16:59
MOVIEGAME (MOV)	13,6800	-0,29%	13,7400	13,7400	13,3400	2 228	30 184	16:59
MURAPOL (MUR)	40,3000	1,26%	39,8000	40,4000	39,7500	14 643	585 819	16:59
MUZA (MZA)	13,1000	2,34%	13,1000	13,1000	13,1000	1	13	16:50
MWTRADE (MWT)	3,4800	0,00%	3,4800	3,4800	3,4800	2	7	16:50
NANOGROUP (NNG)	2,5050	-0,79%	2,5200	2,5600	2,5000	9 522	24 085	16:50
NEUCA (NEU)	666,0000	0,30%	670,0000	677,0000	662,0000	910	607 720	16:55
NEWAG (NWG)	72,7000	2,39%	70,9000	72,9000	70,0000	14 645	1 041 242	16:59
NEXITY (NXG)	2,4600	-6,82%	2,6800	2,6800	2,4200	2 508	6 190	16:50
NOCTILUCA (NCL)	100,0000	-1,48%	101,5000	101,5000	100,0000	705	70 941	16:59
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	16:50
NOVAVISGR (NVG)	1,3200	1,54%	1,3200	1,3280	1,3000	38 675	50 962	16:50
NOVITA (NVT)	99,0000	0,00%	100,0000	100,0000	99,0000	43	4 298	16:50
NTCAPITAL (NTC)	0,6300	-1,56%	0,6500	0,6520	0,6220	6 782	4 286	16:58
NTTSYSTEM (NTT)	11,0000	-0,90%	11,1000	11,1500	10,7500	1 416	15 668	16:50
ODLEWNIE (ODL)	9,0400	0,22%	9,0400	9,0400	8,9000	5 691	51 276	16:50
ONDE (OND)	10,1000	0,60%	10,0400	10,1200	10,0000	17 405	175 586	16:50
ONESANO (ONO)	0,8980	-0,66%	0,9000	0,9000	0,8900	17 730	15 916	16:59
OPONEO.PL (OPN)	92,0000	0,00%	92,0000	92,6000	91,4000	2 900	266 724	16:50
OPTEAM (OPM)	3,8400	0,00%	3,7400	3,8400	3,7400	154	584	16:50
ORANGEPL (OPL)	8,9400	1,36%	8,8800	8,9560	8,7380	742 394	6 585 573	16:59
ORCOGROUP (OPG)	4,4200	2,31%	4,4200	4,4200	4,4200	149	659	16:50
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	100	3 780	15:30
OTLOG (OTS)	14,4600	-1,50%	14,6800	14,6800	14,1400	1 102	15 711	16:50
OTMUCHOW (OTM)	5,0600	0,40%	5,0600	5,0600	5,0600	3	15	16:50
PAMAPOL (PMP)	2,4800	-1,98%	2,5200	2,5200	2,4800	725	1 810	16:50
PANOVA (NVA)	16,0000	-1,23%	16,0000	16,0000	16,0000	89	1 424	16:50
PASSUS (PAS)	64,4000	5,23%	61,6000	64,4000	61,0000	5 398	338 042	16:56
PATENTUS (PAT)	3,6300	2,25%	3,5000	3,6300	3,4500	6 498	22 822	16:50
PBG	#0,0200	11,11%	-	-	-	-	-	14:30
PBSFINANSE (PBF)	0,4440	-19,27%	0,4440	0,4440	0,4440	16 552	7 349	16:41
PCCEXOL (PCX)	2,5600	-1,54%	2,5600	2,5900	2,5300	16 744	42 734	16:50
PCCROKITA (PCR)	69,4000	-0,14%	69,5000	69,5000	69,1000	1 290	89 297	16:50
PCFGROUP (PCF)	5,5500	9,68%	5,0600	6,0100	5,0000	267 014	1 515 600	16:59
PEKABEX (PBX)	17,4000	0,58%	17,2000	17,4000	17,0000	1 097	18 824	16:50
PEKAO (PEO)	204,2000	0,89%	202,4000	205,4000	201,2000	400 551	81 521 683	16:59
PEPCO (PCO)	23,2700	3,24%	22,5500	23,2900	22,5500	1 258 851	28 880 515	16:59
Reklama
PEPEES (PPS)	0,9550	-2,05%	0,9650	0,9650	0,9550	514	496	16:50	Reklama
PGE	12,1450	0,79%	12,2000	12,2800	12,0250	2 150 506	26 116 423	16:59
PGFGROUP (PGV)	0,4880	-2,20%	0,4870	0,5160	0,4660	105 289	51 212	16:50
PHARMENA (PHR)	3,5200	-0,56%	3,5500	3,5600	3,5000	2 361	8 289	16:50
PHN	9,9800	0,00%	9,9000	9,9800	9,9000	367	3 639	16:50
PHOTON (PEN)	3,0900	-2,52%	3,1000	3,1500	3,0400	9 825	30 010	16:50
PKNORLEN (PKN)	84,7500	-0,08%	85,0000	85,2800	84,1400	1 438 041	121 841 718	16:59
PKOBP (PKO)	82,5400	0,58%	82,4000	82,5800	81,6000	2 263 859	185 929 870	16:59
PKPCARGO (PKP)	15,7400	0,19%	15,7800	15,9100	15,5800	64 698	1 013 815	16:59
PLAYWAY (PLW)	279,5000	-0,18%	281,0000	285,0000	279,0000	1 831	516 395	16:59
PLAZACNTR (PLZ)	2,7950	-11,27%	3,1600	3,1600	2,7200	140 137	399 675	16:59
PMPG (PGM)	2,3000	4,07%	2,2100	2,3000	2,2100	227	504	16:50
POLENERGIA (PEP)	61,0000	0,99%	61,0000	61,0000	60,2000	1 178	71 680	16:50
POLICE (PCE)	9,0400	1,35%	9,0400	9,0400	9,0400	15	136	16:50
POLIMEXMS (PXM)	4,7100	0,75%	4,6500	4,7250	4,5550	143 648	668 638	16:59
POLTREG (PTG)	32,5000	1,56%	32,0000	32,7000	31,5000	576	18 687	16:50
POLWAX (PWX)	1,5800	-1,25%	1,6000	1,6050	1,5650	12 060	19 152	16:50
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	16:50
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	23,3000	0,00%	23,3000	23,3000	23,3000	1	23	16:58
PROJPRZEM (PJP)	16,7000	-1,76%	17,3000	17,3000	16,7000	23	385	16:50
PROTEKTOR (PRT)	1,1800	5,36%	1,1800	1,1800	1,1800	26 913	31 757	16:52
PTWP (PTW)	106,0000	-0,93%	107,0000	107,0000	102,0000	135	14 066	16:50
PULAWY (ZAP)	50,0000	-0,79%	50,2000	51,2000	50,0000	1 131	57 284	16:50
PURE (PUR)	7,9800	-3,27%	8,3000	8,4800	7,8700	135 588	1 112 971	16:59
PZU	63,4000	1,60%	62,4000	63,4600	62,1000	1 468 886	92 619 973	16:59
QNATECHNO (QNA)	27,7000	-1,07%	28,2000	28,2000	27,7000	439	12 336	16:50
QUANTUM (QNT)	28,0000	2,19%	28,0000	28,0000	28,0000	939	26 292	16:50
QUERCUS (QRS)	11,3000	0,44%	11,5000	11,5000	11,3000	509 130	5 829 339	16:50
RAEN (RAE)	0,3380	1,05%	0,3320	0,3405	0,3280	93 613	31 451	16:59
RAFAMET (RAF)	68,5000	0,00%	68,0000	69,0000	66,5000	541	36 223	16:50
RAINBOW (RBW)	130,2000	0,15%	131,5000	131,5000	128,9000	64 857	8 421 433	16:59
RANKPROGR (RNK)	4,8400	-0,21%	4,7900	4,8400	4,7750	4 942	23 740	16:51
RAWLPLUG (RWL)	16,3000	1,88%	16,0500	16,3500	16,0500	52	846	16:50
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	0,0700	20,69%	0,0700	0,0700	0,0700	9 650	676	13:00
REINO (RNC)	0,9950	-5,24%	1,0300	1,0700	0,9950	21	21	16:50
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1200	855	4 389	16:50
REMAK (RMK)	12,8500	-1,15%	13,0000	13,0000	12,8500	72	926	16:55
RENDER (RND)	79,0000	-1,25%	79,4000	79,4000	79,0000	145	11 478	16:50
ROPCZYCE (RPC)	27,3000	0,00%	27,5000	27,5000	27,3000	15	411	16:50
RYVU (RVU)	30,9000	-0,80%	31,1500	31,5000	30,7000	15 433	479 018	16:59
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,3000	-0,43%	23,4000	23,5000	23,2000	5 747	133 920	16:50
SANPL (SPL)	552,0000	3,10%	538,0000	555,8000	531,0000	44 958	24 518 191	16:59
SANTANDER (SAN)	32,6900	-1,86%	33,8800	33,8800	32,3300	8 603	280 433	16:50
SANWIL (SNW)	1,4000	1,82%	1,3450	1,4000	1,3450	49 785	69 605	16:50
SCPFL (SCP)	156,8000	-0,76%	158,4000	158,4000	155,0000	454	71 008	16:50
SECOGROUP (SWG)	(28,0000)	-	-	-	-	-	-	16:50
SEKO (SEK)	8,4600	0,24%	8,4600	8,4600	8,3600	5 514	46 531	16:52
SELENAFM (SEL)	35,1000	-0,28%	35,2000	35,5000	35,1000	136	4 794	16:50
SELVITA (SLV)	35,0000	-1,41%	35,9000	35,9000	34,6000	37 785	1 328 733	16:59
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	16:50
SFINKS (SFS)	0,4790	0,84%	0,4750	0,4800	0,4680	71 451	33 580	16:50
SHOPER (SHO)	48,3000	0,63%	47,9000	48,9000	47,9000	66 107	3 205 087	16:50
SILVAIR-REGS (SVRS)	5,5000	0,00%	5,4500	5,5000	5,4000	21 520	118 210	16:50
SILVANO (SFG)	5,4000	0,75%	5,4000	5,4000	5,4000	29	157	16:50
SIMFABRIC (SIM)	1,6700	-2,34%	1,6660	1,6760	1,6660	7 887	13 165	16:59
SKARBIEC (SKH)	27,6000	-1,43%	27,6000	27,6000	27,6000	105	2 898	16:50
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	16:50
SNIEZKA (SKA)	80,4000	5,51%	76,2000	80,8000	75,6000	779	59 514	16:50
SOHODEV (SHD)	(0,3800)	-	-	-	-	-	-	15:30
SONEL (SON)	17,4000	-3,06%	17,6000	17,8500	17,4000	462	8 139	16:50
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	16:50
SPYROSOFT (SPR)	610,0000	-0,65%	628,0000	628,0000	610,0000	156	95 656	16:56
STALEXP (STX)	3,1050	-0,32%	3,1100	3,1600	3,1050	104 959	328 928	16:59
STALPROD (STP)	253,0000	-0,39%	251,0000	254,0000	250,0000	124	31 182	16:50
STALPROFI (STF)	8,5000	-0,23%	8,5400	8,6000	8,5000	5 415	46 190	16:50
STAPORKOW (ZUK)	3,0600	-1,29%	3,0600	3,0600	3,0600	347	1 062	16:50
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	15:30	Reklama
SUNEX (SNX)	7,4000	0,82%	7,3300	7,7600	7,2100	52 149	383 738	16:58
SYGNITY (SGN)	118,0000	1,72%	116,0000	118,0000	116,0000	1 332	156 631	16:50
SYNEKTIK (SNT)	214,6000	0,28%	215,0000	216,6000	211,0000	18 940	4 055 693	16:59
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	16:50
TARCZYNSKI (TAR)	119,0000	0,85%	118,0000	119,0000	118,0000	188	22 327	16:50
TATRY (TMR)	92,0000	-2,65%	94,5000	94,5000	92,0000	26	2 432	16:50
TAURONPE (TPE)	8,4060	0,07%	8,4000	8,4700	8,3140	942 829	7 891 960	16:59
TBULL (TBL)	(4,1600)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,2200	0,32%	6,2200	6,2200	6,2200	2	12	16:50
TERMOREX (TRR)	0,7100	0,00%	0,7100	0,7100	0,7100	130	92	16:50
TESGAS (TSG)	2,2500	-0,44%	2,2600	2,2600	2,2000	2 451	5 434	16:50
TEXT (TXT)	59,8000	0,08%	60,0000	60,2500	59,0000	79 780	4 753 711	16:59
TORPOL (TOR)	39,7000	-0,75%	40,2000	40,2000	39,4000	3 817	152 303	16:59
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	10,4200	1,56%	10,3000	10,4200	10,2000	58 913	606 642	16:59
TRAKCJA (TRK)	2,3550	-0,63%	2,3800	2,3850	2,3200	250 821	590 156	16:59
TRANSPOL (TRN)	4,0200	0,50%	4,1800	4,1800	4,0200	231	930	16:58
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	80,7000	0,88%	80,2000	81,0000	79,9000	20 705	1 664 890	16:59
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	16:50
ULTGAMES (ULG)	11,7500	0,00%	11,7500	11,7500	11,2500	1 594	18 562	16:50
UNFOLD (UNF)	1,1000	-1,79%	1,1300	1,2400	1,1000	24 683	29 138	16:50
UNIBEP (UNI)	11,1500	-0,45%	11,2000	11,2500	11,0000	5 261	58 288	16:55
UNICREDIT (UCG)	272,2000	-0,11%	273,0000	273,0000	272,2000	34	9 258	16:50
UNIMA (U2K)	8,8600	-1,12%	8,7800	8,8600	8,4000	4 161	35 986	16:50
UNIMOT (UNT)	150,0000	-1,19%	153,6000	153,6000	149,0000	3 302	495 987	16:59
URTESTE (URT)	52,4000	0,00%	52,4000	52,4000	52,4000	1	52	16:50
VERCOM (VRC)	127,4000	3,58%	123,4000	127,4000	123,2000	7 067	888 237	16:56
VIGOPHOTN (VGO)	450,0000	-0,88%	454,0000	454,0000	449,0000	1 210	544 554	16:59
VINDEXUS (VIN)	11,7500	-0,84%	11,6500	11,8000	11,5000	3 895	45 267	16:54
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	16:54
VIVID (VVD)	0,5560	0,00%	0,5460	0,5580	0,5400	5 064	2 763	16:50
VOTUM (VOT)	45,7000	1,33%	44,8000	45,8000	44,8000	6 156	280 174	16:54
VOXEL (VOX)	179,8000	2,74%	178,0000	180,0000	175,4000	1 791	321 012	16:59
VRG	4,2600	2,16%	4,1700	4,3000	4,1700	4 357 309	18 517 697	16:55
WARIMPEX (WXF)	2,6100	-1,14%	2,6400	2,6400	2,5800	4 202	10 956	16:50
WASKO (WAS)	1,8100	0,00%	1,7950	1,8100	1,7950	109	196	16:50
WAWEL (WWL)	650,0000	0,93%	648,0000	650,0000	640,0000	74	47 478	16:50
WIELTON (WLT)	6,5500	2,34%	6,3700	6,5500	6,3700	224 785	1 456 274	16:59
WIKANA (WIK)	7,2000	0,00%	7,0000	7,2000	7,0000	502	3 514	16:50
WIRTUALNA (WPL)	76,1000	-1,81%	78,0000	78,0000	76,0000	17 567	1 351 892	16:59
WITTCHEN (WTN)	18,1400	-1,09%	18,3400	18,4600	18,0600	8 002	146 502	16:50
XPLUS (XPL)	3,6900	-0,27%	3,7200	3,7200	3,6600	506	1 858	16:50
XTPL (XTP)	82,0000	-2,26%	83,8000	84,6000	82,0000	333	27 967	16:57
XTRADEBDM (XTB)	74,8000	1,14%	74,0000	75,2600	73,5000	292 119	21 843 979	16:59
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,1900	0,67%	21,1700	21,3500	20,9400	592 872	12 528 291	16:59
ZAMET (ZMT)	0,8260	-1,43%	0,8380	0,8380	0,8260	9 991	8 294	16:50
ZEPAK (ZEP)	23,2500	-1,69%	23,5000	23,7500	23,2000	14 193	331 769	16:59
ZREMB (ZRE)	7,1800	-2,84%	7,3900	7,3900	7,1200	33 506	241 721	16:51
ZUE	9,9600	0,40%	9,9800	9,9800	9,9000	1 610	16 007	16:53

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.