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	108 098,52	1,24%	106 965,65	108 107,27	106 609,94	106 778,89	1 337 576 170	16:19
WIG20	2 954,54	1,65%	2 905,65	2 957,81	2 903,89	2 906,60	1 191 843 612	16:34
WIG30	3 810,17	1,60%	3 759,99	3 812,81	3 746,48	3 750,33	1 280 289 546	16:34
mWIG40	8 020,84	0,25%	8 000,93	8 044,82	7 964,10	8 000,92	151 471 570	16:19
sWIG80	29 322,21	-0,26%	29 378,64	29 447,01	29 288,66	29 398,12	48 392 747	16:19
WIG-BANKI	17 822,81	2,01%	17 468,19	17 822,81	17 365,68	17 471,06	399 309 636	16:19
WIG-BUDOW	8 374,25	-1,54%	8 497,44	8 625,78	8 330,49	8 505,32	103 728 672	16:19
WIG-CHEMIA	8 043,66	-0,34%	8 108,33	8 129,01	8 031,47	8 070,93	4 849 507	16:19
WIG-ENERG	4 428,18	-0,09%	4 428,43	4 466,35	4 401,25	4 431,95	38 347 722	16:19
WIG-INFO	9 919,07	0,75%	9 820,52	9 957,99	9 764,40	9 844,83	19 045 384	16:19
WIG-MEDIA	7 118,13	0,99%	7 070,91	7 197,13	7 070,91	7 048,41	1 535 691	16:19
WIG-NRCHOM	5 524,03	-1,83%	5 643,80	5 643,80	5 510,04	5 627,10	2 862 414	16:19
WIG-PALIWA	9 336,12	1,81%	9 171,65	9 411,54	9 171,65	9 170,58	157 253 896	16:19
WIG-Poland	112 703,44	1,03%	112 440,08	112 703,44	112 440,08	111 557,25	1 312 343 157	15:15
WIG-SPOZYW	2 900,52	-1,28%	2 935,82	2 948,30	2 878,30	2 938,09	968 860	16:19
WIG20lev	603,92	3,44%	583,38	604,05	582,68	583,85	1 127 035 534	16:19
WIG20short	2 857,69	-1,70%	2 908,81	2 910,57	2 857,35	2 907,05	1 127 035 534	16:19
GPWB-B1Y3Y	1 269,40	0,05%	1 269,40	1 269,40	1 269,40	1 268,81	-	10:15
GPWB-B1Y4Y	1 273,85	0,06%	1 273,85	1 273,85	1 273,85	1 273,04	-	10:15
GPWB-B1Y5Y	1 278,62	0,08%	1 278,62	1 278,62	1 278,62	1 277,56	-	10:15
GPWB-B3Y5Y	1 290,37	0,11%	1 290,37	1 290,37	1 290,37	1 288,94	-	10:15
GPWB-B5Y	1 285,04	0,14%	1 285,04	1 285,04	1 285,04	1 283,23	-	10:15
GPWB-BWZ	1 274,72	0,03%	1 274,72	1 274,72	1 274,72	1 274,31	-	10:15
INNOVATOR	1 755,03	0,07%	1 755,03	1 755,03	1 755,03	1 753,80	346 375 119	11:15
mWIG40dvp	213,92	1,28%	213,92	213,92	213,92	211,22	152 251 148	11:00
mWIG40TR	12 450,26	0,28%	12 417,99	12 487,49	12 362,20	12 415,15	151 471 570	16:19
mWIG40TRlv	19 666,42	0,55%	19 564,75	19 783,72	19 388,97	19 558,25	151 471 570	16:19
mWIG40TRsh	2 324,49	-0,26%	2 330,55	2 341,02	2 317,50	2 330,49	151 471 570	16:19
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	48 457 125	11:00
sWIG80TR	45 427,85	-0,26%	45 515,27	45 621,20	45 375,88	45 545,46	48 392 747	16:19
WIG140	2 096,83	1,26%	2 074,65	2 097,05	2 067,57	2 070,78	1 326 899 851	16:19
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 131 736 407	11:00
WIG20TR	6 352,79	1,73%	6 242,98	6 353,53	6 239,20	6 245,03	1 127 035 534	16:19
WIG20TRlev	5 553,72	3,44%	5 364,91	5 555,00	5 358,41	5 369,11	1 127 035 534	16:19
WIG20TRsht	2 673,77	-1,70%	2 721,60	2 723,24	2 673,45	2 720,02	1 127 035 534	16:19
WIG30TR	8 037,13	1,58%	7 932,76	8 037,13	7 904,26	7 912,39	1 210 053 333	16:19
WIG-CEE	2 458,13	-0,53%	2 468,13	2 468,13	2 458,13	2 471,11	1 000 957	15:15
WIGdiv	2 371,21	-0,03%	2 374,83	2 388,81	2 364,54	2 372,01	302 593 134	16:19
WIGdivplus	2 202,45	0,97%	2 185,35	2 205,98	2 176,15	2 181,34	650 826 191	16:19
WIG.GAMES	17 567,75	0,46%	17 540,39	17 614,22	17 516,68	17 487,45	31 839 318	16:19
WIG-GORNIC	4 417,96	0,33%	4 404,33	4 452,26	4 390,82	4 403,50	71 954 495	16:19
WIG-GRY	21 671,99	0,75%	21 730,77	21 887,28	21 619,28	21 510,80	39 644 781	16:19
WIGind	17 118,98	-0,24%	17 198,23	17 210,37	17 086,34	17 160,38	18 651 993	16:19
WIG-LEKI	3 446,23	0,94%	3 417,39	3 473,97	3 409,81	3 414,22	2 069 462	16:19
WIGmed	19 503,45	0,24%	19 451,34	19 583,04	19 399,73	19 457,24	24 733 527	16:19
WIG-MOTO	8 422,77	-0,93%	8 483,30	8 531,46	8 420,26	8 502,12	6 986 923	16:19
WIG.MS-BAS	17 522,48	0,21%	17 493,28	17 637,86	17 380,99	17 485,47	107 196 468	16:19
WIG.MS-ECM	8 959,11	2,17%	8 807,57	8 959,24	8 807,57	8 768,57	184 694 114	16:19
WIG.MS-FIN	21 167,24	2,24%	20 666,28	21 174,52	20 609,31	20 703,08	440 194 102	16:19
WIG-ODZIEZ	11 890,64	1,06%	11 755,28	11 907,00	11 715,52	11 765,34	101 758 530	16:19
WIGtechTR	18 331,67	0,34%	18 258,25	18 404,07	18 209,27	18 270,34	80 871 647	16:19
WIG-Ukrain	525,00	-0,62%	535,22	535,22	525,00	528,28	877 877	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4300	-0,41%	2,4200	2,4600	2,4200	6 149	14 956	16:08	Reklama
08OCTAVA (08N)	0,7400	0,00%	0,7400	0,7400	0,7400	1	1	15:30
11BIT (11B)	188,3000	0,16%	189,6000	189,6000	186,1000	4 372	820 700	16:16
3RGAMES (3RG)	1,0350	3,50%	1,0300	1,1300	0,9920	1 377 867	1 465 016	16:18
4MASS (4MS)	4,5950	-0,97%	4,6400	4,6850	4,5800	9 370	43 183	15:50
ABPL (ABE)	95,1000	-0,21%	94,6000	96,2000	94,6000	467	44 522	16:05
ACAUTOGAZ (ACG)	27,1000	-0,73%	27,3000	27,3000	27,1000	268	7 303	15:30
ACTION (ACT)	26,1500	0,58%	25,7000	26,3500	25,6500	8 759	227 069	16:17
ADIUVO (ADV)	0,8300	-2,12%	0,8480	0,8480	0,8120	19 669	16 111	16:04
AGORA (AGO)	9,3000	-0,85%	9,3600	9,4800	9,3000	7 858	73 609	16:03
AGROTON (AGT)	4,9700	-2,55%	4,8700	5,1600	4,8700	2 631	13 256	14:11
AIGAMES (ALG)	0,9080	-0,22%	0,8880	0,9080	0,8860	1 127	1 006	15:50
AILLERON (ALL)	20,0000	0,50%	19,9000	20,0000	19,9000	8 394	167 130	16:03
AIRWAY (AWM)	0,4200	0,00%	0,4180	0,4370	0,4120	655 599	278 178	16:17
ALIOR (ALR)	103,6000	2,78%	100,4000	103,6500	99,9000	411 977	42 259 549	16:19
ALLEGRO (ALE)	37,0000	1,87%	36,5650	37,0650	35,8450	2 265 669	82 874 184	16:19
ALTA (AAT)	2,1400	-1,38%	2,1100	2,1400	2,1000	8 422	17 758	15:23
ALTUSTFI (ALI)	1,8900	0,00%	1,8900	1,8950	1,8600	50 286	93 543	16:19
AMBRA (AMB)	21,3000	-1,84%	21,7000	21,7000	21,0500	12 077	257 137	16:10
AMICA (AMC)	57,8000	-0,52%	57,8000	57,8000	57,4000	919	53 040	16:15
AMPLI (APL)	0,9500	1,06%	0,8850	0,9500	0,8850	136	120	15:53
AMREST (EAT)	15,0000	-1,45%	15,2200	15,3400	14,8200	141 236	2 139 506	16:19
ANSWEAR (ANR)	28,4500	-0,35%	28,5500	28,7000	28,1500	6 170	175 373	16:13
APATOR (APT)	21,2000	1,19%	21,1000	21,3000	20,6500	13 754	289 293	16:16
APLISENS (APN)	19,1000	-0,52%	19,1500	19,1500	18,1500	1 651	31 101	14:46
APSENERGY (APE)	2,9600	11,28%	2,7200	3,1200	2,5800	24 227	69 924	16:16
ARCHICOM (ARH)	49,3000	-0,60%	49,4000	49,5000	48,4000	425	20 741	13:57
ARCTIC (ATC)	11,3200	-1,57%	11,5000	11,5000	11,2600	48 491	549 237	16:14
ARLEN (ARL)	37,2000	-0,24%	37,0000	37,4000	37,0000	2 628	97 988	16:07
ARTIFEX (ART)	15,2000	-0,52%	15,2800	15,5400	15,2000	2 399	36 639	16:12
ASBIS (ASB)	28,0000	-0,14%	28,0600	28,3200	27,7600	100 551	2 813 512	16:19
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	88,6000	-0,67%	88,0000	89,0000	88,0000	508	44 801	16:16
ASSECOPOL (ACP)	206,0000	1,68%	202,0000	206,6000	200,2000	35 857	7 327 551	16:19
ASSECOSEE (ASE)	76,0000	-1,43%	75,3000	76,9000	75,3000	668	50 808	16:19
ASTARTA (AST)	47,2000	-0,63%	47,5000	48,3000	47,0500	9 066	432 566	16:12
ATAL (1AT)	57,4000	-1,71%	58,9000	59,3000	57,1000	3 954	227 938	16:19
ATENDE (ATD)	3,2000	0,31%	3,1900	3,2500	3,1900	8 216	26 252	16:15
ATLANTAPL (ATP)	16,9500	5,94%	16,1000	16,9500	15,8000	639	10 151	14:45
ATLANTIS (ATS)	2,0700	-3,72%	2,0700	2,1800	2,0700	384	795	15:46
ATMGRUPA (ATG)	3,8700	1,84%	3,8000	3,9000	3,8000	25 261	97 048	15:51
ATREM (ATR)	44,2000	4,00%	43,0000	44,4000	42,6000	7 745	336 464	16:19
AUTOPARTN (APR)	20,2000	-1,46%	20,6500	20,6500	20,2000	37 051	756 575	16:18
BBIDEV (BBD)	5,5000	2,80%	5,3500	5,5000	5,3500	1 656	8 979	15:49
BENEFIT (BFT)	3 410,0000	0,29%	3 380,0000	3 465,0000	3 380,0000	4 939	16 833 375	16:19
BEST (BST)	26,0000	0,00%	26,0000	26,4000	25,0000	2 215	56 500	12:40
BETACOM (BCM)	5,2500	0,00%	5,3500	5,3500	5,1500	858	4 438	13:58
BIGCHEESE (BCS)	14,8000	-0,67%	14,9800	15,0000	14,6800	8 480	126 393	16:11
BIOCELTIX (BCX)	105,6000	-2,94%	108,4000	108,8000	105,6000	1 853	197 671	16:14
BIOMAXIMA (BMX)	13,3500	-1,11%	13,5000	13,7000	13,3000	6 803	91 387	15:52
BIOMEDLUB (BML)	4,9750	0,30%	4,9650	5,0400	4,9600	24 956	124 346	16:19
BIOPLANET (BIP)	16,9500	-1,17%	17,1500	17,1500	16,9500	251	4 266	14:50
BIOTON (BIO)	4,6100	4,77%	4,4200	4,6100	4,4200	296 291	1 345 207	16:07
BLOOBER (BLO)	30,4000	-5,00%	32,0000	32,0000	30,1000	41 635	1 281 358	16:19
BNPPPL (BNP)	104,5000	0,48%	103,0000	104,5000	103,0000	906	94 103	15:22
BOGDANKA (LWB)	24,4000	0,21%	24,3500	24,6000	24,1000	10 642	259 938	16:09
BOOMBIT (BBT)	6,7600	-1,17%	6,8400	6,8600	6,7200	2 910	19 854	15:57
BORYSZEW (BRS)	6,1200	-0,97%	6,1800	6,2200	6,1000	38 800	238 217	16:15
BOS	10,2800	-0,39%	10,2400	10,3800	10,2400	1 938	19 948	16:19
BOWIM (BOW)	4,4200	-0,45%	4,4600	4,4800	4,4200	7 101	31 537	16:13
BRAND24 (B24)	56,8000	-4,70%	59,6000	59,6000	54,2000	962	53 776	16:15
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	15:30
BUDIMEX (BDX)	569,0000	-2,47%	580,0000	598,0000	560,0000	166 930	95 771 452	16:19
BUMECH (BMC)	8,4900	-0,12%	8,5300	8,6300	8,4900	8 552	73 211	16:16
CAPITAL (CPA)	0,2200	0,00%	0,2200	0,2200	0,2200	2 273	500	15:30
CAPITEA (CAP)	0,4570	0,55%	0,4560	0,4570	0,4505	20 152	9 160	15:14
CAPTORTX (CTX)	46,8000	4,23%	45,8000	47,2000	44,5000	19 410	899 265	16:06
CASPAR (CSR)	3,9400	0,00%	3,9400	3,9400	3,9400	228	898	11:38
CAVATINA (CAV)	14,0000	-3,11%	14,1000	14,1000	13,9500	5 900	82 642	16:19
CCC	198,5500	-0,82%	201,5000	202,1000	193,5000	260 843	51 461 298	16:19
Reklama
CCENERGY (CCE)	0,3180	-0,63%	0,3180	0,3180	0,3180	1 683	535	15:30	Reklama
CDPROJEKT (CDR)	252,4000	1,04%	250,7000	254,9000	250,7000	113 935	28 805 962	16:19
CDRL (CDL)	10,3000	0,98%	10,3000	10,3000	10,3000	1	10	09:00
CELTIC (CPD)	5,8200	-3,00%	6,0000	6,0000	5,8000	4 062	23 685	15:39
CEZ	215,8000	0,65%	214,4000	215,8000	214,4000	141	30 321	16:05
CFI	0,1520	-7,32%	0,1520	0,1520	0,1520	10 000	1 520	15:30
CIGAMES (CIG)	2,9150	0,17%	2,9100	2,9500	2,8700	277 695	808 168	16:15
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	904	5 108	16:13
CLNPHARMA (CLN)	23,6500	0,00%	23,6500	24,0000	23,4500	12 064	285 803	15:50
CLOUD (CLD)	47,5000	1,50%	47,4000	48,6000	47,2000	1 363	64 788	15:55
COALENERG (CLE)	2,4000	0,00%	2,4000	2,5400	2,3800	153 651	379 265	16:14
COGNOR (COG)	7,1550	-2,05%	7,3000	7,3000	7,1100	53 546	383 362	16:18
COLUMBUS (CLC)	6,6900	0,00%	6,6600	6,8300	6,6300	59 110	396 761	16:17
COMP (CMP)	266,0000	-1,12%	268,0000	270,0000	265,0000	522	140 245	16:16
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8740	-0,46%	0,8960	0,8960	0,8700	20 889	18 250	14:06
CORMAY (CRM)	0,4990	-0,20%	0,5000	0,5000	0,4900	5 151	2 551	13:46
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	504,0000	3,49%	488,0000	518,0000	487,0000	7 744	3 891 702	16:19
CREOTECH (CRI)	285,5000	-0,17%	286,0000	289,5000	284,5000	1 730	494 965	16:12
CYBERFLKS (CBF)	164,4000	0,74%	162,2000	168,8000	162,2000	2 321	385 578	16:17
CYFRPLSAT (CPS)	15,3250	1,46%	15,1000	15,4600	14,9400	792 881	12 067 942	16:18
CZTOREBKA (CZT)	0,4000	0,00%	0,4000	0,4000	0,4000	2 640	1 056	15:30
DADELO (DAD)	52,6000	0,00%	52,4000	53,0000	51,4000	7 920	413 039	16:04
DATAWALK (DAT)	103,7000	-0,25%	103,0000	107,7000	102,9000	10 422	1 094 861	16:18
DBENERGY (DBE)	11,3000	0,00%	11,3000	11,5000	11,3000	113	1 277	16:04
DEBICA (DBC)	83,4000	-0,12%	83,5000	83,5000	83,0000	713	59 327	16:19
DECORA (DCR)	71,8000	-0,83%	71,0000	72,6000	71,0000	829	59 428	15:56
DEKPOL (DEK)	68,4000	-2,56%	70,2000	71,8000	68,4000	781	54 761	16:10
DELKO (DEL)	6,8000	0,29%	6,8000	6,8800	6,8000	2 887	19 739	15:23
DEVELIA (DVL)	8,3000	-2,35%	8,6000	8,6400	8,1100	205 076	1 712 476	16:19
DGA	19,4000	2,11%	19,0000	19,6500	19,0000	573	10 966	16:13
DIAG (DIA)	180,9000	2,49%	176,5000	182,0000	176,0000	52 654	9 453 431	16:19
DIGITANET (DIG)	82,9000	1,47%	82,4000	83,0000	81,8000	1 608	132 567	16:15
DIGITREE (DTR)	12,5000	0,00%	12,5000	12,5000	12,5000	32	400	10:14
DINOPL (DNP)	507,4000	2,86%	495,0000	509,0000	494,0000	122 873	61 996 644	16:19
DMGROUP (DMG)	3,6600	-0,54%	3,6800	3,6800	3,5400	9 308	33 435	16:15
DOMDEV (DOM)	238,0000	-2,86%	244,0000	244,0000	238,0000	1 161	278 683	16:13
DRAGOENT (DGE)	21,0000	-3,23%	21,0000	21,0000	20,1000	527	10 880	14:47
ECBSA (ECB)	32,8500	1,86%	31,9000	32,9000	31,9000	2 251	72 641	15:43
ECHO (ECH)	5,3400	-1,48%	5,4400	5,4400	5,2800	1 789	9 652	16:03
EDINVEST (EDI)	7,0000	-6,67%	7,4800	7,4800	6,7400	14 999	105 253	16:10
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	51,4000	-3,02%	54,2000	54,2000	51,3000	41 350	2 171 885	16:19
ELKOP (EKP)	2,3800	-3,64%	2,3800	2,3800	2,3800	11	26	15:25
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	0,00%	2,8000	2,8000	2,8000	5 500	15 400	15:30
ENEA (ENA)	19,1400	0,74%	19,0000	19,3100	18,7200	117 596	2 247 329	16:19
ENELMED (ENE)	19,5000	-2,50%	20,0000	20,0000	19,5000	73	1 430	13:58
ENERGA (ENG)	12,6800	-0,78%	12,7800	12,7800	12,6000	24 033	304 826	16:07
ENERGOINS (ENI)	2,3000	0,00%	2,2900	2,3800	2,2700	18 268	42 311	14:59
ENTER (ENT)	54,9000	-1,61%	55,8000	55,8000	54,6000	7 100	389 994	16:07
EQUNICO (EQU)	0,7600	0,53%	0,7220	0,7600	0,7020	49 761	36 804	16:03
ERBUD (ERB)	33,7000	0,30%	33,7000	34,5000	33,6000	1 431	48 655	16:15
ERG	47,6000	0,00%	47,6000	47,6000	47,6000	219	10 424	16:16
ESOTIQ (EAH)	38,5000	1,32%	38,2000	38,5000	37,7000	3 005	114 263	16:11
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,3400	-3,34%	4,4900	4,5100	4,2900	69 611	303 584	16:18
EUROCASH (EUR)	8,4200	1,26%	8,3150	8,4700	8,3150	94 794	797 061	16:19
EUROHOLD (EHG)	2,8600	2,88%	2,7000	2,8600	2,7000	1 254	3 438	15:28
EUROTEL (ETL)	23,7000	0,00%	23,6000	24,0000	23,6000	698	16 571	15:16
FABRITY (FAB)	28,2000	-0,70%	28,4000	28,5000	28,2000	320	9 089	15:50
FASING (FSG)	12,1000	4,31%	11,6000	12,1000	11,6000	87	1 010	09:54
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,5000	-1,19%	13,2500	13,2500	12,5000	601	7 888	10:57
FERRO (FRO)	35,3000	-1,94%	36,0000	36,1000	35,0000	32 820	1 163 031	16:14
FMG	121,0000	0,41%	121,5000	121,5000	117,0000	3	360	10:18
FON	#0,7600	0,00%	-	-	-	-	-	15:34
FORTE SA (FTE)	27,9000	-1,41%	28,4000	28,4000	27,8000	10 603	299 002	16:10
Reklama
GAMEOPS (GOP)	14,4000	-4,00%	15,1400	15,1600	14,3200	12 924	189 405	15:38	Reklama
GAMFACTOR (GIF)	6,7800	-0,88%	6,8800	6,9800	6,7000	5 364	36 501	16:05
GENOMTEC (GMT)	6,9000	-0,58%	6,9500	6,9500	6,7800	11 119	76 653	15:34
GETIN (GTN)	0,5310	0,00%	0,5320	0,5330	0,5260	610 923	323 124	16:17
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	24,7000	-1,20%	25,0000	25,0000	23,3000	444	10 767	15:34
GPW	53,7000	0,85%	53,2500	53,8000	53,1500	43 238	2 315 109	16:16
GREENX (GRX)	1,8500	-3,85%	1,9200	1,9300	1,8330	424 241	798 021	16:19
GRENEVIA (GEA)	2,6750	-0,56%	2,6900	2,6900	2,6650	7 717	20 632	16:12
GRODNO (GRN)	10,8000	4,35%	10,5000	11,5000	10,5000	81 114	894 878	16:18
GRUPAAZOTY (ATT)	18,8800	-0,37%	19,1000	19,1600	18,8300	242 612	4 606 458	16:19
GRUPRACUJ (GPP)	65,9000	-0,15%	66,0000	66,0000	64,7000	2 877	188 072	16:12
GTC	4,3000	1,18%	4,2100	4,3000	4,2100	1 053	4 508	12:28
HANDLOWY (BHW)	109,8000	0,73%	109,0000	110,4000	109,0000	21 115	2 315 830	16:19
HARPER (HRP)	6,2800	-0,32%	6,3400	6,3400	6,2600	110	690	15:43
HELIO (HEL)	26,5000	-1,12%	26,9000	26,9000	26,5000	501	13 342	15:57
HERKULES (HRS)	1,2600	-0,40%	1,2650	1,2650	1,2600	282	356	11:03
HUUUGE-S144 (HUGE)	19,3000	-0,41%	19,2000	19,4400	19,0400	10 508	202 345	16:13
HYDROTOR (HDR)	20,8000	0,48%	20,8000	20,8000	20,8000	8	166	14:17
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	15:30
IBSM (IBS)	73,4000	0,00%	73,4000	73,4000	73,4000	1	73	09:00
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	1	1	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	14:36
IFIRMA (IFI)	28,1000	-2,43%	28,7500	28,8000	28,1000	1 460	41 459	15:16
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	26,5000	0,38%	26,9000	26,9000	25,4000	762	19 598	16:02
IMMOBILE (GKI)	3,4000	0,29%	3,3900	3,4300	3,3100	11 269	38 196	15:33
IMPERIO (IMP)	1,3100	0,77%	1,3000	1,3700	1,3000	16 810	21 953	15:15
IMS	3,4500	0,88%	3,4900	3,5000	3,4200	11 693	40 646	15:48
INC	1,8950	-3,07%	1,9550	1,9550	1,8950	17 012	32 326	16:01
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	334,5000	1,06%	329,0000	336,0000	329,0000	11 311	3 763 749	16:19
INPRO (INP)	7,0500	-0,70%	6,8500	7,1000	6,8500	225	1 548	11:05
INSTALKRK (INK)	41,0000	0,24%	41,0000	41,0000	40,8000	584	23 892	16:06
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1900	1,86%	2,1500	2,2200	2,1500	27 177	59 394	11:33
INTERCARS (CAR)	563,0000	-0,88%	568,0000	570,0000	562,0000	10 999	6 217 172	16:14
INTERSPPL (IPO)	0,3590	-0,28%	0,3710	0,3710	0,3590	5 262	1 900	15:08
INTROL (INL)	7,6000	4,97%	7,2400	7,6400	7,2200	2 888	21 271	16:10
IPOPEMA (IPE)	2,9600	3,86%	2,9200	2,9600	2,9200	5 325	15 608	14:41
IZOBLOK (IZB)	27,0000	-3,57%	26,8000	27,0000	26,8000	436	11 767	15:30
IZOLACJA (IZO)	3,8000	-1,30%	3,8800	3,8800	3,8000	547	2 122	15:55
IZOSTAL (IZS)	2,8900	-1,70%	2,9600	2,9900	2,8900	84 209	247 684	16:19
JRH	4,8400	-3,01%	4,8500	4,8500	4,8400	1 083	5 244	12:49
JSW	24,8500	-2,17%	25,3400	25,4400	24,7100	517 829	12 948 862	16:19
JWWINVEST (JWW)	3,0700	0,33%	3,0200	3,0700	3,0200	52	157	13:00
KCI	0,9100	-0,66%	0,9160	0,9160	0,9100	3 920	3 591	15:01
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,6600	-0,34%	17,6000	18,0400	17,5600	4 340	76 774	16:10
KETY (KTY)	890,0000	0,79%	882,0000	898,5000	873,0000	6 832	6 085 760	16:19
KGHM (KGH)	132,8500	0,68%	132,0000	133,8000	131,5500	435 020	57 831 788	16:19
KGL	13,5000	-4,26%	13,5000	13,9000	13,2000	1 165	15 723	15:34
KINOPOL (KPL)	18,3500	1,10%	18,3500	18,3500	17,9000	6 213	113 009	15:23
KOGENERA (KGN)	61,1000	-0,65%	61,3000	61,5000	60,8000	4 526	276 387	16:01
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	48	1 248	14:50
KOMPUTRON (KOM)	5,5800	3,33%	5,3200	5,5800	5,3000	11 814	64 501	16:12
KPPD (KPD)	30,6000	-2,55%	30,6000	30,6000	30,6000	4	122	11:09
KRAKCHEM (KCH)	0,9380	-0,21%	0,9400	0,9400	0,9040	469	426	14:49
KRKA (KRK)	858,0000	0,00%	852,0000	858,0000	850,0000	31	26 380	15:59
KRUK (KRU)	410,8000	1,78%	403,0000	412,5000	403,0000	17 989	7 383 644	16:19
KRVITAMIN (KVT)	10,0000	0,00%	10,0000	10,0000	9,9000	3 935	39 026	16:11
KSGAGRO (KSG)	2,8900	-2,69%	2,9700	2,9800	2,8700	6 852	19 860	16:13
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7850	2,59%	1,7850	1,7850	1,7850	1	2	09:01
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,8000	1 714	4 850	14:40
LENTEX (LTX)	7,7400	-0,77%	7,7400	7,8000	7,7400	702	5 448	16:19
LESS (LES)	0,2340	-1,68%	0,2380	0,2440	0,2340	4 846	1 168	16:19
LIBET (LBT)	1,4400	0,00%	1,4400	1,4500	1,4400	12 917	18 653	10:16
LOKUM (LKD)	21,9000	0,92%	21,7000	21,9000	21,7000	65	1 421	13:20
LPP	16 210,0000	2,11%	15 920,0000	16 250,0000	15 875,0000	2 874	46 432 630	16:19
Reklama
LSISOFT (LSI)	26,2000	0,77%	25,8000	26,2000	25,8000	1 838	47 896	16:10	Reklama
LUBAWA (LBW)	8,9450	-1,38%	9,0700	9,1500	8,9100	189 503	1 710 265	16:19
MABION (MAB)	9,6600	1,05%	9,5800	9,7300	9,5800	29 517	285 091	15:54
MAKARONPL (MAK)	19,0200	-1,96%	19,2400	19,4200	19,0200	678	13 020	15:53
MANGATA (MGT)	65,0000	0,00%	64,8000	65,8000	64,8000	428	27 853	15:10
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,6600	-1,79%	7,6400	7,8200	7,6200	4 891	38 102	15:06
MAXCOM (MXC)	6,3000	0,64%	6,3600	6,3600	6,1600	472	2 948	15:06
MBANK (MBK)	878,6000	1,67%	856,4000	882,8000	856,4000	8 386	7 352 976	16:19
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,6000	1,32%	30,0000	30,9000	29,8000	10 025	304 668	16:08
MDIENERGIA (MDI)	1,1100	0,00%	1,0800	1,1100	1,0500	2 184	2 333	14:44
MEDICALG (MDG)	34,9000	4,49%	33,2000	35,0000	32,6000	61 793	2 104 663	16:18
MEDINICE (ICE)	7,8800	-0,63%	7,9000	7,9000	7,8000	7 064	55 510	15:08
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	30,6000	-0,97%	30,9000	30,9000	30,4000	162	4 951	15:51
MERCATOR (MRC)	47,2000	-0,84%	47,3500	48,0000	47,1000	3 431	163 368	16:12
MERCOR (MCR)	26,1000	0,38%	26,0000	26,1000	25,9000	705	18 359	15:50
MEXPOLSKA (MEX)	3,6100	-1,37%	3,7600	3,7600	3,6100	169	615	11:14
MFO	33,2000	-2,35%	33,8000	34,0000	33,0000	1 466	49 327	15:53
MILKILAND (MLK)	1,9200	-2,54%	1,9700	1,9700	1,9200	6 872	13 332	16:19
MILLENNIUM (MIL)	14,9100	0,47%	15,0000	15,1500	14,7000	869 418	12 948 014	16:19
MIRACULUM (MIR)	0,8420	-0,94%	0,8560	0,8560	0,8420	175	148	11:09
MIRBUD (MRB)	13,9300	-0,64%	14,0000	14,1700	13,9000	109 112	1 529 218	16:19
MLPGROUP (MLG)	80,4000	-1,95%	81,8000	81,8000	77,8000	234	18 359	16:17
MLSYSTEM (MLS)	16,1000	-1,47%	16,2200	16,3800	16,0200	6 948	111 806	16:14
MOBRUK (MBR)	287,0000	0,70%	285,5000	293,0000	285,0000	7 843	2 266 339	16:19
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	8	12	13:54
MOL	32,5200	-1,16%	32,9000	32,9600	32,5200	733	24 012	14:50
MOLECURE (MOC)	8,5600	10,59%	7,6800	8,8700	7,6200	158 665	1 317 519	16:19
MONNARI (MON)	5,0000	-0,40%	5,0200	5,0800	5,0000	6 932	34 859	16:12
MOSTALPLC (MSP)	15,3500	3,02%	15,3500	15,3500	14,9000	19	285	14:40
MOSTALWAR (MSW)	7,7400	0,00%	7,7400	7,9400	7,7000	1 734	13 592	14:22
MOSTALZAB (MSZ)	6,2000	1,31%	6,1500	6,2500	6,1500	61 115	380 090	15:58
MOVIEGAME (MOV)	13,7200	-0,15%	13,6400	14,0600	13,6200	2 644	36 517	15:42
MURAPOL (MUR)	40,0000	-1,96%	40,7000	40,7000	39,9000	4 630	186 223	16:06
MUZA (MZA)	(13,1000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4800	-0,57%	3,4800	3,4800	3,4800	2	7	10:23
NANOGROUP (NNG)	2,5400	-1,55%	2,5800	2,5800	2,4000	20 147	50 820	15:51
NEUCA (NEU)	663,0000	0,30%	664,0000	673,0000	659,0000	990	660 075	16:18
NEWAG (NWG)	70,1000	-0,14%	70,2000	70,2000	68,3000	23 110	1 612 023	15:50
NEXITY (NXG)	2,6800	0,75%	2,6600	2,7200	2,4000	3 287	8 814	15:41
NOCTILUCA (NCL)	100,5000	-0,99%	102,0000	105,0000	99,4000	3 638	373 422	16:16
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3100	0,61%	1,3020	1,3200	1,2900	22 268	28 974	16:02
NOVITA (NVT)	96,2000	-3,80%	100,0000	100,0000	96,2000	112	10 844	11:42
NTCAPITAL (NTC)	0,6340	-1,25%	0,6320	0,6400	0,6200	27 325	17 213	15:53
NTTSYSTEM (NTT)	11,1000	4,23%	10,5500	11,1500	10,5500	5 491	59 388	14:29
ODLEWNIE (ODL)	9,0200	-0,22%	9,0400	9,0400	9,0200	868	7 836	15:59
ONDE (OND)	10,1000	0,20%	10,1000	10,2000	9,9200	38 373	386 688	15:50
ONESANO (ONO)	0,9040	2,03%	0,8880	0,9040	0,8860	1 749	1 550	10:33
OPONEO.PL (OPN)	91,2000	-1,72%	92,0000	93,2000	91,2000	919	85 247	16:17
OPTEAM (OPM)	3,8400	-2,54%	3,8000	3,9200	3,8000	2 568	9 773	15:17
ORANGEPL (OPL)	8,7840	-0,09%	8,8480	8,8640	8,6400	557 113	4 904 445	16:19
ORCOGROUP (OPG)	4,3200	-7,69%	4,3200	4,3200	4,3200	150	648	11:27
ORZBIALY (OBL)	37,8000	1,61%	37,6000	37,8000	37,6000	134	5 047	15:30
OTLOG (OTS)	14,6600	0,00%	14,6800	14,8800	14,0200	951	13 770	15:58
OTMUCHOW (OTM)	5,0400	0,00%	5,0400	5,0400	5,0400	34	171	11:30
PAMAPOL (PMP)	2,5300	-1,56%	2,5200	2,5300	2,5100	85	214	15:59
PANOVA (NVA)	15,9500	-2,74%	16,0500	16,0500	15,9000	2 917	46 672	16:11
PASSUS (PAS)	60,2000	-2,27%	61,0000	61,4000	58,6000	11 553	694 829	16:18
PATENTUS (PAT)	3,5000	0,86%	3,4200	3,5000	3,4100	4 814	16 683	16:19
PBG	#0,0200	11,11%	-	-	-	-	-	10:56
PBSFINANSE (PBF)	(0,5500)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6000	1,17%	2,5700	2,6000	2,5500	9 227	23 827	16:06
PCCROKITA (PCR)	69,1000	-0,43%	69,4000	69,8000	68,8000	2 025	140 150	15:53
PCFGROUP (PCF)	5,0200	0,20%	5,0100	5,0800	4,9900	29 187	146 394	16:15
PEKABEX (PBX)	17,4000	1,75%	17,3000	17,4000	17,0000	3 328	57 591	15:44
PEKAO (PEO)	203,6000	2,98%	198,0000	203,6000	196,3000	790 046	157 966 338	16:19
PEPCO (PCO)	22,5300	1,58%	22,1900	22,8600	22,1700	1 139 038	25 810 812	16:19
Reklama
PEPEES (PPS)	0,9650	-0,52%	0,9650	0,9650	0,9650	2	2	09:42	Reklama
PGE	12,0650	0,08%	12,0150	12,1650	11,9450	1 893 727	22 857 810	16:19
PGFGROUP (PGV)	0,5000	-2,72%	0,5140	0,5140	0,4840	34 898	17 175	16:15
PHARMENA (PHR)	3,5400	0,00%	3,5400	3,5500	3,5000	93	328	15:53
PHN	9,9800	-0,20%	9,9400	9,9800	9,9200	5 247	52 155	14:45
PHOTON (PEN)	3,1600	-0,32%	3,1700	3,1700	3,0300	12 163	37 460	14:59
PKNORLEN (PKN)	85,3000	1,89%	83,4800	85,9800	83,4400	1 849 523	157 583 624	16:19
PKOBP (PKO)	82,0800	2,14%	79,8400	82,1600	79,8200	1 818 543	147 102 145	16:19
PKPCARGO (PKP)	15,7600	-0,25%	16,0700	16,0700	15,6500	54 201	855 719	16:15
PLAYWAY (PLW)	279,0000	0,00%	280,0000	283,0000	276,5000	2 031	566 573	16:17
PLAZACNTR (PLZ)	3,1100	-0,48%	3,1250	3,1700	3,0500	26 024	81 427	16:11
PMPG (PGM)	2,2100	-4,33%	2,2500	2,3100	2,2100	870	1 928	14:37
POLENERGIA (PEP)	60,0000	-0,66%	60,4000	61,2000	59,4000	1 294	78 103	16:19
POLICE (PCE)	8,9200	0,00%	8,9200	9,0000	8,9200	371	3 317	11:22
POLIMEXMS (PXM)	4,7250	1,61%	4,6950	4,7900	4,5800	324 215	1 514 042	16:15
POLTREG (PTG)	32,4000	-1,22%	32,5000	32,5000	32,4000	1 656	53 765	14:58
POLWAX (PWX)	1,6050	0,94%	1,5900	1,6100	1,5500	71 750	114 100	15:57
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	23,4000	4,46%	23,7000	23,7000	22,3000	69	1 585	11:38
PROJPRZEM (PJP)	17,0000	0,00%	17,0000	17,0000	16,7000	767	12 913	12:59
PROTEKTOR (PRT)	1,1200	5,66%	1,1000	1,1200	1,1000	32 146	35 561	16:00
PTWP (PTW)	107,0000	2,88%	105,0000	107,0000	105,0000	614	65 468	13:21
PULAWY (ZAP)	50,4000	0,80%	50,0000	50,4000	50,0000	130	6 503	15:51
PURE (PUR)	8,2900	11,50%	8,1600	9,2000	7,6350	930 768	7 824 981	16:19
PZU	62,2600	1,67%	61,5000	62,3200	61,1400	1 395 267	86 339 591	16:19
QNATECHNO (QNA)	28,0000	-0,36%	28,1000	28,1000	27,5000	773	21 615	15:01
QUANTUM (QNT)	27,4000	-2,14%	28,0000	28,0000	27,4000	122	3 379	15:30
QUERCUS (QRS)	11,3500	-1,73%	11,5500	11,5500	11,3500	318 846	3 650 793	15:55
RAEN (RAE)	0,3420	2,55%	0,3300	0,3500	0,3300	87 251	29 949	14:30
RAFAMET (RAF)	68,5000	-2,14%	70,0000	70,0000	66,5000	674	45 749	16:10
RAINBOW (RBW)	130,9000	2,75%	127,4000	130,9000	122,6000	109 511	13 951 792	16:19
RANKPROGR (RNK)	4,7600	-0,63%	4,8300	4,8500	4,7450	9 404	44 971	15:39
RAWLPLUG (RWL)	16,0000	0,00%	16,0000	16,0000	16,0000	5	80	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	08:30
REINO (RNC)	1,0500	-0,94%	1,0500	1,0500	1,0500	1	1	09:01
RELPOL (RLP)	5,1200	-1,16%	5,1800	5,1800	5,1200	2 968	15 206	13:07
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	12,8500	34	442	12:32
RENDER (RND)	80,0000	-2,20%	80,0000	81,8000	80,0000	86	6 990	14:43
ROPCZYCE (RPC)	27,2000	-0,37%	27,7000	27,9000	27,2000	1 014	27 795	14:39
RYVU (RVU)	30,9000	-1,12%	31,0000	31,5000	30,8000	18 034	558 704	16:16
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,4000	0,00%	23,4000	23,4000	23,2000	252	5 873	16:11
SANPL (SPL)	535,8000	1,82%	524,0000	537,0000	519,4000	51 649	27 293 423	16:19
SANTANDER (SAN)	33,0000	1,38%	32,0000	34,5600	32,0000	1 239	40 956	14:43
SANWIL (SNW)	1,3750	3,77%	1,3250	1,4000	1,3100	13 275	17 816	16:14
SCPFL (SCP)	156,0000	-2,38%	161,0000	161,0000	156,0000	692	108 555	15:51
SECOGROUP (SWG)	28,0000	-3,45%	28,0000	28,0000	25,8000	2 623	72 771	14:40
SEKO (SEK)	8,4400	0,00%	8,4400	8,4400	8,3600	1 606	13 536	15:18
SELENAFM (SEL)	35,2000	-0,28%	35,6000	35,6000	35,2000	570	20 255	16:00
SELVITA (SLV)	35,7000	-1,11%	36,1000	36,4000	35,2000	33 971	1 215 459	16:15
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4690	-2,90%	0,4830	0,4830	0,4660	48 578	22 824	15:49
SHOPER (SHO)	48,1000	0,42%	48,0000	48,5000	47,6000	10 852	521 008	16:04
SILVAIR-REGS (SVRS)	5,5000	-5,98%	5,8500	5,8500	5,4000	6 359	35 245	14:31
SILVANO (SFG)	5,3400	0,38%	5,3400	5,3400	5,3400	338	1 805	12:41
SIMFABRIC (SIM)	1,7100	-1,95%	1,7260	1,7260	1,6400	921	1 562	16:16
SKARBIEC (SKH)	28,0000	3,32%	27,1000	28,1000	26,9000	5 144	140 072	16:07
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	78,0000	1,04%	77,2000	78,6000	77,0000	463	35 913	16:01
SOHODEV (SHD)	0,3800	-5,00%	0,3880	0,3880	0,3800	2 401	924	15:30
SONEL (SON)	17,9500	-0,28%	18,0000	18,0000	17,5000	530	9 286	14:47
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	620,0000	-1,59%	620,0000	626,0000	618,0000	99	61 542	16:16
STALEXP (STX)	3,1150	-0,32%	3,1250	3,1250	3,1000	38 690	120 255	15:49
STALPROD (STP)	252,0000	0,00%	250,0000	256,0000	249,0000	701	178 012	16:07
STALPROFI (STF)	8,5200	-0,93%	8,5600	8,5800	8,5200	2 547	21 796	16:02
STAPORKOW (ZUK)	(3,1000)	-	-	-	-	-	-	09:00
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	15:30	Reklama
SUNEX (SNX)	7,3400	0,27%	7,3200	7,3500	7,1700	4 043	29 311	14:49
SYGNITY (SGN)	116,0000	0,87%	115,0000	117,0000	113,5000	4 522	526 150	16:10
SYNEKTIK (SNT)	213,6000	2,40%	208,0000	214,2000	206,6000	19 918	4 195 175	16:19
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:01
TARCZYNSKI (TAR)	118,0000	-3,28%	120,5000	120,5000	115,5000	1 240	146 993	16:03
TATRY (TMR)	94,5000	0,00%	94,5000	94,5000	94,5000	24	2 268	13:19
TAURONPE (TPE)	8,4000	-0,31%	8,4260	8,5540	8,3640	1 380 100	11 641 590	16:19
TBULL (TBL)	(4,1600)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,2000	1,97%	6,1200	6,2000	6,1200	597	3 698	12:40
TERMOREX (TRR)	0,7100	-0,70%	0,7100	0,7150	0,7100	700	497	12:22
TESGAS (TSG)	2,2500	0,00%	2,2600	2,2600	2,2300	163	368	16:12
TEXT (TXT)	60,0000	0,00%	61,0000	61,7000	59,2500	114 495	6 896 872	16:19
TORPOL (TOR)	39,9500	0,25%	39,8000	40,1000	39,8000	4 568	182 367	16:14
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	10,2600	-1,54%	10,3400	10,4400	10,2600	53 852	558 303	16:16
TRAKCJA (TRK)	2,3700	5,80%	2,2400	2,3900	2,2400	785 111	1 833 458	16:18
TRANSPOL (TRN)	4,0000	2,56%	4,1900	4,1900	4,0000	36	146	15:07
TRITON (TRI)	#3,3000	0,61%	-	-	-	-	-	15:30
TSGAMES (TEN)	80,1000	0,38%	80,0000	80,4000	79,6000	15 638	1 253 379	16:16
ULMA (ULM)	60,5000	1,68%	61,0000	61,0000	60,5000	2	122	14:40
ULTGAMES (ULG)	11,7500	0,43%	11,7000	11,9000	11,2000	1 790	20 718	16:00
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	1 468	1 644	12:35
UNIBEP (UNI)	11,2000	-1,32%	11,4000	11,4000	11,1000	13 132	148 124	16:04
UNICREDIT (UCG)	271,6500	2,84%	248,4000	271,6500	248,4000	34	9 145	14:30
UNIMA (U2K)	8,9600	1,13%	8,9800	8,9800	8,9000	376	3 359	14:32
UNIMOT (UNT)	150,0000	-0,66%	150,0000	151,0000	147,6000	2 660	398 432	16:12
URTESTE (URT)	52,0000	-0,76%	50,8000	52,2000	50,8000	86	4 483	16:07
VERCOM (VRC)	123,0000	2,67%	120,6000	123,0000	119,6000	8 576	1 043 228	16:15
VIGOPHOTN (VGO)	449,0000	-0,22%	453,0000	460,0000	449,0000	242	109 189	16:13
VINDEXUS (VIN)	11,9500	1,27%	11,8000	11,9500	11,5000	7 850	91 842	14:52
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	15:30
VIVID (VVD)	0,5560	0,00%	0,5560	0,5560	0,5560	432	240	13:14
VOTUM (VOT)	45,1500	-0,11%	45,2000	45,3000	44,7000	6 762	304 939	16:14
VOXEL (VOX)	172,0000	-2,27%	176,0000	176,0000	170,2000	6 903	1 192 271	16:19
VRG	4,1700	4,25%	4,0300	4,1800	4,0300	545 629	2 215 426	16:14
WARIMPEX (WXF)	2,6400	1,93%	2,5900	2,6400	2,5900	3 558	9 349	16:12
WASKO (WAS)	1,8100	0,84%	1,7700	1,8100	1,7700	2 125	3 823	13:42
WAWEL (WWL)	648,0000	-0,92%	654,0000	654,0000	642,0000	29	18 762	15:58
WIELTON (WLT)	6,3300	-0,94%	6,3700	6,4100	6,2300	84 243	532 563	16:19
WIKANA (WIK)	7,2000	0,00%	7,2000	7,2000	6,9000	303	2 105	15:59
WIRTUALNA (WPL)	76,8000	1,32%	77,2000	78,1000	76,0000	12 968	1 007 824	16:09
WITTCHEN (WTN)	18,2200	-0,33%	18,2800	18,3200	18,0600	10 193	185 589	16:17
XPLUS (XPL)	3,7200	-0,80%	3,7400	3,7400	3,6300	1 262	4 636	13:39
XTPL (XTP)	83,9000	0,00%	83,9000	89,0000	81,0000	3 967	337 495	16:01
XTRADEBDM (XTB)	73,7800	1,49%	72,9800	73,7800	72,7800	123 456	9 051 858	16:19
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,1100	1,54%	20,7900	21,1300	20,7900	648 564	13 622 332	16:19
ZAMET (ZMT)	0,8380	-0,24%	0,8260	0,8400	0,8260	1 375	1 152	15:42
ZEPAK (ZEP)	23,6000	-0,42%	23,7000	23,9500	23,6000	9 502	225 472	16:16
ZREMB (ZRE)	7,3200	-0,54%	7,4500	7,4500	7,3000	12 273	90 382	16:08
ZUE	9,9400	-0,60%	9,9400	10,0000	9,9200	2 565	25 527	15:50

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.