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	106 872,08	-1,55%	109 323,37	109 323,37	106 628,90	108 552,82	1 214 636 323	16:47
WIG20	2 906,60	-1,90%	2 983,63	2 987,08	2 901,84	2 962,94	1 164 175 420	17:02
WIG30	3 750,33	-1,93%	3 854,51	3 854,51	3 746,00	3 823,99	1 265 741 468	17:02
mWIG40	7 997,63	-1,28%	8 142,61	8 148,34	7 988,55	8 101,42	173 311 398	16:47
sWIG80	29 337,60	-0,44%	29 553,52	29 623,58	29 296,12	29 467,35	61 608 006	16:47
WIG-BANKI	17 484,02	-1,95%	17 987,68	17 987,68	17 444,95	17 831,24	246 449 633	16:47
WIG-BUDOW	8 508,79	-3,36%	8 803,20	8 837,15	8 486,01	8 804,98	49 858 600	16:47
WIG-CHEMIA	8 079,56	-2,01%	8 274,58	8 274,58	8 072,80	8 245,67	4 697 100	16:47
WIG-ENERG	4 434,29	-3,00%	4 545,88	4 551,41	4 370,20	4 571,31	69 167 618	16:47
WIG-INFO	9 818,38	-1,30%	10 048,94	10 073,82	9 798,89	9 947,92	25 784 177	16:47
WIG-MEDIA	7 054,28	-0,62%	7 133,96	7 207,97	7 046,27	7 098,02	2 066 312	16:47
WIG-NRCHOM	5 615,22	-0,47%	5 656,58	5 665,95	5 583,98	5 642,01	3 943 521	16:47
WIG-PALIWA	9 163,07	0,51%	9 188,46	9 243,14	9 062,93	9 116,58	125 850 891	16:47
WIG-Poland	112 339,14	-0,96%	112 342,21	112 342,21	112 339,14	113 425,95	1 182 220 291	15:15
WIG-SPOZYW	2 930,80	-0,85%	2 945,37	2 956,63	2 912,17	2 956,06	1 456 904	16:47
WIG20lev	584,66	-3,71%	615,42	616,83	581,90	607,20	965 464 409	16:47
WIG20short	2 905,15	1,92%	2 832,95	2 911,63	2 829,63	2 850,41	965 464 409	16:47
GPWB-B1Y3Y	1 268,81	0,13%	1 267,95	1 268,81	1 267,95	1 267,15	-	16:45
GPWB-B1Y4Y	1 273,04	0,16%	1 271,96	1 273,04	1 271,96	1 270,98	-	16:45
GPWB-B1Y5Y	1 277,56	0,19%	1 276,27	1 277,56	1 276,27	1 275,12	-	16:45
GPWB-B3Y5Y	1 288,94	0,24%	1 287,30	1 288,94	1 287,30	1 285,88	-	16:45
GPWB-B5Y	1 283,23	0,34%	1 280,29	1 283,23	1 280,29	1 278,85	-	16:45
GPWB-BWZ	1 274,31	0,04%	1 273,95	1 274,31	1 273,95	1 273,78	-	16:45
INNOVATOR	1 757,77	-0,95%	1 757,77	1 757,77	1 757,77	1 774,62	264 674 971	11:15
mWIG40dvp	211,22	0,00%	211,22	211,22	211,22	211,22	174 410 551	11:00
mWIG40TR	12 410,04	-1,28%	12 635,09	12 643,90	12 395,94	12 571,08	173 311 398	16:47
mWIG40TRlv	19 541,94	-2,60%	20 260,30	20 288,42	19 496,94	20 063,24	173 311 398	16:47
mWIG40TRsh	2 331,43	1,35%	2 290,25	2 334,01	2 288,64	2 300,29	173 311 398	16:47
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	61 807 222	11:00
sWIG80TR	45 451,69	-0,44%	45 786,22	45 894,76	45 387,43	45 652,70	61 608 006	16:47
WIG140	2 072,62	-1,57%	2 120,99	2 120,99	2 067,82	2 105,71	1 200 383 813	16:47
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	969 926 438	11:00
WIG20TR	6 249,27	-1,83%	6 410,52	6 417,94	6 234,80	6 366,08	965 464 409	16:47
WIG20TRlev	5 376,55	-3,71%	5 659,40	5 672,41	5 351,16	5 583,46	965 464 409	16:47
WIG20TRsht	2 718,24	1,91%	2 650,68	2 724,30	2 647,57	2 667,37	965 464 409	16:47
WIG30TR	7 924,50	-1,78%	8 132,17	8 132,17	7 903,24	8 067,80	1 059 993 478	16:47
WIG-CEE	2 463,51	-1,61%	2 469,50	2 469,50	2 463,51	2 503,70	1 987 344	15:15
WIGdiv	2 371,81	-1,00%	2 410,78	2 413,66	2 366,01	2 395,81	229 393 036	16:47
WIGdivplus	2 184,20	-1,43%	2 230,80	2 230,80	2 175,52	2 215,86	440 509 865	16:47
WIG.GAMES	17 440,33	-0,65%	17 668,85	17 722,18	17 409,71	17 554,99	47 356 446	16:47
WIG-GORNIC	4 421,25	-2,60%	4 573,85	4 578,49	4 409,11	4 539,09	80 016 779	16:47
WIG-GRY	21 482,66	-1,26%	21 983,23	21 999,67	21 407,45	21 756,05	51 882 427	16:47
WIGind	17 135,45	-0,70%	17 313,91	17 338,53	17 135,45	17 256,40	20 321 702	16:47
WIG-LEKI	3 409,31	-0,53%	3 424,20	3 433,25	3 377,38	3 427,51	2 667 360	16:47
WIGmed	19 458,39	0,30%	19 516,18	19 579,72	19 280,87	19 400,88	34 105 462	16:47
WIG-MOTO	8 502,47	-0,97%	8 650,21	8 673,39	8 469,03	8 586,17	3 197 004	16:47
WIG.MS-BAS	17 505,17	-3,19%	18 037,55	18 100,28	17 483,22	18 082,12	144 579 865	16:47
WIG.MS-ECM	8 799,90	-1,40%	9 002,64	9 014,46	8 764,92	8 924,99	265 293 690	16:47
WIG.MS-FIN	20 702,40	-2,23%	21 345,05	21 346,36	20 664,39	21 175,19	265 219 007	16:47
WIG-ODZIEZ	11 773,13	-2,16%	12 127,71	12 140,18	11 651,95	12 033,63	66 263 553	16:47
WIGtechTR	18 237,90	-1,02%	18 580,64	18 580,64	18 228,25	18 426,29	119 627 011	16:47
WIG-Ukrain	522,35	-2,59%	530,51	530,51	522,35	536,23	1 442 985	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4200	-2,02%	2,4300	2,4500	2,4200	5 100	12 373	16:31	Reklama
08OCTAVA (08N)	0,7400	-0,67%	0,7400	0,7400	0,7400	9	7	15:40
11BIT (11B)	188,3000	1,24%	186,1000	189,6000	186,0000	8 650	1 630 203	16:47
3RGAMES (3RG)	1,0100	14,25%	0,8840	1,0600	0,8840	1 191 232	1 192 075	16:46
4MASS (4MS)	4,6350	-1,38%	4,6700	4,7400	4,6250	12 426	58 412	16:23
ABPL (ABE)	94,5000	-1,77%	96,2000	96,7000	94,5000	2 996	284 853	16:40
ACAUTOGAZ (ACG)	27,2000	0,00%	27,0000	27,4000	27,0000	708	19 324	16:11
ACTION (ACT)	26,0000	-1,89%	26,5000	26,5000	25,3500	13 841	358 064	16:45
ADIUVO (ADV)	0,8280	-0,48%	0,8360	0,8560	0,8260	20 698	17 163	16:37
AGORA (AGO)	9,3600	-0,43%	9,3000	9,4800	9,3000	4 798	44 666	16:37
AGROTON (AGT)	4,8900	-2,20%	5,0000	5,0000	4,8700	757	3 697	13:07
AIGAMES (ALG)	0,9100	0,00%	0,9100	0,9100	0,9080	990	901	15:47
AILLERON (ALL)	19,9000	-0,30%	20,0000	20,1000	19,7400	2 554	50 841	16:42
AIRWAY (AWM)	0,4155	0,12%	0,4150	0,4480	0,4100	931 539	397 624	16:45
ALIOR (ALR)	100,7500	-1,90%	102,9000	103,9000	100,4500	294 110	29 857 979	16:47
ALLEGRO (ALE)	36,5100	0,58%	36,4000	37,0800	36,0650	1 794 702	65 608 969	16:47
ALTA (AAT)	2,1200	0,00%	2,1700	2,1900	2,1200	25 332	54 990	16:38
ALTUSTFI (ALI)	1,8900	-0,26%	1,8950	1,9200	1,8300	13 119	24 783	16:42
AMBRA (AMB)	21,7000	-0,23%	21,9500	21,9500	21,5000	5 034	109 307	16:42
AMICA (AMC)	58,1000	-2,68%	59,7000	59,7000	57,5000	9 251	543 574	16:38
AMPLI (APL)	(0,9400)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,3000	0,00%	15,3000	15,4400	15,2400	98 335	1 504 744	16:47
ANSWEAR (ANR)	28,5500	-0,52%	29,3500	29,4000	28,5500	6 758	194 934	16:46
APATOR (APT)	21,0000	-1,18%	21,3000	21,4000	20,9000	31 106	657 942	16:27
APLISENS (APN)	19,2000	-0,26%	19,2500	19,2500	19,1000	274	5 262	15:45
APSENERGY (APE)	2,7300	5,41%	2,5900	2,7500	2,5900	7 318	19 833	16:40
ARCHICOM (ARH)	48,5000	-2,02%	49,4000	49,8000	48,5000	1 079	53 039	16:47
ARCTIC (ATC)	11,4800	-1,03%	11,6200	11,7400	11,4200	20 801	240 378	16:45
ARLEN (ARL)	37,2900	-0,51%	37,4900	37,8800	37,0000	15 026	563 535	16:36
ARTIFEX (ART)	15,3000	-1,16%	15,4600	15,5200	15,2800	2 380	36 740	16:41
ASBIS (ASB)	28,0400	-0,57%	28,3000	28,7400	27,7400	95 195	2 688 041	16:47
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	16:44
ASSECOBS (ABS)	88,0000	-0,90%	88,2000	89,8000	88,0000	1 082	95 435	16:42
ASSECOPOL (ACP)	201,8000	-2,32%	206,6000	209,6000	201,2000	30 929	6 301 239	16:47
ASSECOSEE (ASE)	76,0000	-1,30%	77,0000	77,5000	76,0000	2 644	203 288	16:47
ASTARTA (AST)	47,4000	-1,86%	48,0000	48,0000	47,1000	22 919	1 092 064	16:41
ATAL (1AT)	58,4000	0,17%	58,3000	59,6000	58,3000	13 665	808 688	16:46
ATENDE (ATD)	3,1900	0,00%	3,1900	3,2100	3,1900	3 258	10 406	16:12
ATLANTAPL (ATP)	16,0000	-1,23%	16,1000	16,2500	16,0000	288	4 648	15:24
ATLANTIS (ATS)	2,1500	0,00%	2,1100	2,1500	2,0800	4 271	8 966	13:41
ATMGRUPA (ATG)	3,8000	-0,52%	3,8200	3,8200	3,7800	5 792	21 957	15:35
ATREM (ATR)	42,7000	3,14%	41,4000	43,8000	41,4000	9 737	416 915	16:47
AUTOPARTN (APR)	20,4500	1,24%	20,3500	20,6500	20,2000	73 093	1 487 228	16:47
BBIDEV (BBD)	5,3500	-3,60%	5,5500	5,5500	5,3500	487	2 695	15:42
BENEFIT (BFT)	3 410,0000	-0,87%	3 455,0000	3 470,0000	3 365,0000	8 277	28 484 680	16:47
BEST (BST)	25,4000	-2,31%	26,0000	27,0000	25,4000	2 450	63 827	15:51
BETACOM (BCM)	5,2500	0,96%	5,2500	5,3000	5,2500	6 543	34 578	13:21
BIGCHEESE (BCS)	14,9000	6,28%	14,0200	15,1600	13,9200	37 593	553 447	16:47
BIOCELTIX (BCX)	108,8000	-1,09%	111,0000	111,0000	107,2000	2 921	319 500	16:42
BIOMAXIMA (BMX)	13,4500	-2,54%	13,8000	13,8000	13,4500	3 425	46 707	16:23
BIOMEDLUB (BML)	4,9500	-1,39%	5,0000	5,0400	4,9500	47 595	236 364	16:46
BIOPLANET (BIP)	17,1500	0,00%	17,1500	17,1500	17,1500	29	497	15:37
BIOTON (BIO)	4,3900	6,55%	4,1200	4,4300	4,1200	412 212	1 748 908	16:46
BLOOBER (BLO)	32,0000	-1,69%	32,2500	32,7000	31,9500	14 759	474 518	16:47
BNPPPL (BNP)	103,5000	-0,48%	105,0000	105,0000	103,5000	7 949	826 272	16:18
BOGDANKA (LWB)	24,0500	0,21%	24,3000	24,6500	24,0000	29 789	721 307	16:42
BOOMBIT (BBT)	6,8400	-0,29%	6,9400	6,9400	6,8400	1 355	9 344	14:55
BORYSZEW (BRS)	6,1600	-2,53%	6,3200	6,3400	6,1600	33 717	210 451	16:37
BOS	10,2400	-1,54%	10,4000	10,5000	10,1800	12 227	125 229	16:44
BOWIM (BOW)	4,4400	-0,67%	4,4900	4,5600	4,4000	18 094	79 997	16:42
BRAND24 (B24)	58,0000	-2,68%	59,6000	59,8000	58,0000	51	3 032	15:10
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	582,8000	-5,73%	620,0000	620,8000	580,0000	63 667	37 716 395	16:47
BUMECH (BMC)	8,4300	-1,63%	8,5000	8,8300	8,4100	21 242	182 973	16:38
CAPITAL (CPA)	0,2200	12,82%	0,2200	0,2200	0,2200	1 200	264	15:30
CAPITEA (CAP)	0,4545	-1,09%	0,4545	0,4595	0,4490	43 591	19 751	16:08
CAPTORTX (CTX)	44,9000	9,78%	42,9000	46,7000	42,9000	21 483	953 690	16:47
CASPAR (CSR)	3,9200	-1,01%	3,9400	3,9400	3,9200	517	2 032	15:31
CAVATINA (CAV)	14,4500	3,96%	14,0000	14,6500	13,8000	2 096	29 536	16:22
CCC	200,0000	-4,08%	210,5000	211,5000	199,8500	160 766	32 737 316	16:47
Reklama
CCENERGY (CCE)	0,3200	3,90%	0,3200	0,3200	0,3200	10	3	15:30	Reklama
CDPROJEKT (CDR)	249,2000	-1,62%	255,3000	256,9000	248,2000	172 133	43 252 228	16:47
CDRL (CDL)	10,2000	0,00%	10,3000	10,3000	10,0000	71	713	15:28
CELTIC (CPD)	5,8400	-2,01%	5,8000	6,0400	5,8000	4 127	23 986	16:47
CEZ	214,2000	0,09%	216,4000	216,4000	214,2000	414	88 710	15:57
CFI	0,1640	0,00%	0,1640	0,1640	0,1640	3 600	590	15:30
CIGAMES (CIG)	2,9050	1,22%	2,8700	2,9500	2,8200	520 260	1 495 882	16:47
CITYSERV (CTS)	5,6500	-0,88%	5,6500	5,6500	5,6500	487	2 752	16:25
CLNPHARMA (CLN)	23,6500	-1,66%	24,2000	24,2000	23,6500	7 490	178 752	16:47
CLOUD (CLD)	46,8000	0,21%	46,8000	46,8000	46,8000	4	187	11:32
COALENERG (CLE)	2,3900	-1,65%	2,4300	2,4300	2,3000	105 658	246 987	16:47
COGNOR (COG)	7,2550	0,07%	7,4450	7,4450	7,2500	19 146	140 317	16:47
COLUMBUS (CLC)	6,6600	-1,62%	6,8000	6,8800	6,6500	41 654	280 071	16:29
COMP (CMP)	269,0000	-2,18%	275,0000	277,0000	263,0000	10 078	2 768 053	16:46
COMPERIA (CPL)	4,6000	-2,13%	4,8000	4,9800	4,5200	10 306	48 098	16:38
COMPREMUM (CPR)	0,8780	-1,79%	0,8940	0,9120	0,8700	36 688	32 376	16:06
CORMAY (CRM)	0,5000	0,00%	0,5000	0,5000	0,4990	30 866	15 430	16:42
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	486,0000	5,42%	464,0000	490,0000	457,0000	1 813	855 871	16:45
CREOTECH (CRI)	287,5000	-1,37%	292,0000	296,5000	284,0000	2 819	812 562	16:47
CYBERFLKS (CBF)	165,6000	4,55%	158,6000	167,8000	157,6000	14 240	2 344 538	16:47
CYFRPLSAT (CPS)	15,1100	-3,14%	15,6000	15,6350	15,1050	1 126 339	17 180 710	16:47
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	15:30
DADELO (DAD)	52,8000	-3,30%	54,4000	54,6000	52,6000	15 243	819 844	16:47
DATAWALK (DAT)	103,3600	-6,80%	111,0000	112,2000	100,0400	44 343	4 619 240	16:47
DBENERGY (DBE)	11,3000	-1,74%	11,5000	11,5000	11,0500	208	2 356	16:17
DEBICA (DBC)	82,9000	-0,60%	83,4000	83,5000	82,9000	1 025	85 262	16:15
DECORA (DCR)	72,4000	0,28%	72,2000	72,8000	71,0000	997	71 672	16:46
DEKPOL (DEK)	70,2000	-3,31%	72,2000	72,6000	70,2000	1 308	93 731	15:48
DELKO (DEL)	6,7800	0,00%	6,7800	6,8800	6,7800	1 108	7 529	16:27
DEVELIA (DVL)	8,5200	-2,07%	8,7000	8,7500	8,5000	145 235	1 238 967	16:47
DGA	19,0000	-1,04%	19,0000	19,0000	19,0000	5	95	16:36
DIAG (DIA)	176,8000	-0,11%	178,0000	178,8000	174,1500	57 370	10 178 657	16:47
DIGITANET (DIG)	81,7000	-2,39%	83,2000	83,3000	81,3000	2 419	198 847	16:34
DIGITREE (DTR)	12,5000	-3,10%	12,9000	12,9000	12,5000	137	1 725	16:40
DINOPL (DNP)	495,4000	-3,24%	513,4000	520,6000	494,6000	282 539	141 462 108	16:47
DMGROUP (DMG)	3,6400	0,28%	3,6300	3,7100	3,6200	7 654	27 731	15:44
DOMDEV (DOM)	244,0000	0,83%	242,0000	244,5000	239,5000	2 549	619 537	16:47
DRAGOENT (DGE)	21,7000	-0,91%	21,1000	21,7000	21,0000	174	3 656	13:17
ECBSA (ECB)	31,9000	-2,30%	32,5500	32,6500	31,9000	2 416	78 020	16:41
ECHO (ECH)	5,3000	-1,12%	5,3200	5,3800	5,2200	12 099	63 955	16:27
EDINVEST (EDI)	6,4000	4,92%	6,1000	6,4000	6,0000	7 184	44 028	16:47
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	53,1000	8,37%	49,0000	54,7000	47,6000	112 815	5 775 178	16:47
ELKOP (EKP)	2,4700	0,00%	2,4000	2,4700	2,3900	3 677	8 831	16:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	18,9500	-3,51%	19,7000	19,9100	18,9100	234 778	4 492 830	16:47
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	324	6 480	14:58
ENERGA (ENG)	12,6800	0,16%	12,6000	12,7000	12,5400	17 580	222 295	16:46
ENERGOINS (ENI)	2,2400	1,36%	2,1900	2,3900	2,1800	150 220	346 631	16:46
ENTER (ENT)	55,5000	-1,60%	56,4000	57,3000	55,0000	5 317	294 975	16:46
EQUNICO (EQU)	0,7200	-2,96%	0,7660	0,7700	0,7200	9 190	6 800	16:39
ERBUD (ERB)	33,6000	-0,59%	33,6500	34,0000	33,5000	5 635	189 683	16:47
ERG	46,0000	-3,36%	46,0000	46,0000	46,0000	1	46	15:23
ESOTIQ (EAH)	37,8000	-0,79%	37,5000	38,2000	37,3000	4 718	177 976	16:46
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,4000	-4,35%	4,6000	4,6000	4,4000	68 122	304 968	16:47
EUROCASH (EUR)	8,3350	-0,06%	8,3700	8,4400	8,3100	117 351	979 607	16:47
EUROHOLD (EHG)	(2,7800)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,7000	0,00%	24,0000	24,2000	23,7000	1 645	39 427	16:39
FABRITY (FAB)	28,4000	0,71%	28,2000	28,5000	28,2000	159	4 501	16:21
FASING (FSG)	11,7000	-2,50%	12,0000	12,0000	11,6000	267	3 126	12:16
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,6500	0,00%	12,6500	12,6500	12,6500	5	63	13:10
FERRO (FRO)	36,0000	1,69%	35,7000	36,5000	35,7000	11 772	423 761	16:45
FMG	119,0000	-0,42%	119,5000	124,0000	117,0000	177	21 524	16:42
FON	#0,7600	0,00%	-	-	-	-	-	16:41
FORTE SA (FTE)	28,4000	-5,96%	30,3000	30,3000	27,8000	9 847	284 284	16:41
Reklama
GAMEOPS (GOP)	14,8800	-5,22%	15,4800	15,4800	14,0200	24 700	370 893	16:44	Reklama
GAMFACTOR (GIF)	6,8400	-0,87%	6,7600	7,0000	6,6600	15 796	108 287	16:43
GENOMTEC (GMT)	6,9000	6,15%	6,5200	7,0400	6,5200	43 243	298 547	16:42
GETIN (GTN)	0,5360	-0,74%	0,5480	0,5530	0,5300	928 695	497 251	16:46
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(25,0000)	-	-	-	-	-	-	09:00
GPW	53,2500	-0,84%	53,2500	53,7500	53,0000	67 248	3 589 218	16:47
GREENX (GRX)	1,9300	-1,53%	1,9200	1,9580	1,9100	668 022	1 287 416	16:47
GRENEVIA (GEA)	2,6700	-0,74%	2,6900	2,6950	2,6600	28 761	77 006	16:17
GRODNO (GRN)	10,3500	7,81%	9,5200	10,4000	9,3600	22 323	223 205	16:47
GRUPAAZOTY (ATT)	18,9900	-2,52%	19,5000	19,5800	18,9400	236 633	4 524 581	16:47
GRUPRACUJ (GPP)	65,8000	1,54%	64,8000	67,3000	64,8000	2 325	153 990	16:47
GTC	4,3000	0,94%	4,2100	4,3000	4,2100	13 606	57 878	16:27
HANDLOWY (BHW)	109,6000	-1,79%	111,6000	111,6000	109,0000	20 121	2 207 468	16:47
HARPER (HRP)	6,3000	-3,67%	6,5400	6,5400	6,0400	23 073	142 870	16:45
HELIO (HEL)	26,8000	-0,37%	26,9000	26,9000	26,5000	5	134	13:12
HERKULES (HRS)	1,2650	-2,32%	1,2950	1,2950	1,2350	38 645	48 126	16:42
HUUUGE-S144 (HUGE)	19,1800	-0,42%	19,2600	19,4000	19,1800	19 819	381 944	16:44
HYDROTOR (HDR)	20,7000	0,98%	20,8000	20,8000	20,4000	463	9 584	16:31
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	23	13	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,8000	-2,21%	29,4000	29,4000	28,1500	2 054	58 731	16:37
IFSA (IFR)	#0,3930	0,00%	-	-	-	-	-	10:47
IMCOMPANY (IMC)	26,4000	-2,22%	27,0000	27,0000	26,0000	1 497	39 554	16:04
IMMOBILE (GKI)	3,3100	-4,34%	3,4600	3,4600	3,2300	68 380	227 470	16:45
IMPERIO (IMP)	1,3100	-6,43%	1,4000	1,4300	1,3000	57 510	77 282	16:44
IMS	3,4200	-2,29%	3,5500	3,5500	3,4100	12 636	43 635	16:45
INC	1,9550	-3,22%	2,0000	2,0000	1,9000	2 483	4 858	16:25
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	330,0000	-0,30%	328,0000	331,5000	328,0000	5 786	1 909 954	16:47
INPRO (INP)	7,1000	-2,07%	7,2500	7,2500	7,0000	2 527	17 811	16:24
INSTALKRK (INK)	40,6000	-0,98%	41,3000	41,3000	40,6000	2 956	120 440	16:28
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	16:33
INTERBUD (ITB)	2,1500	0,47%	2,0600	2,1500	2,0600	65 370	137 504	13:15
INTERCARS (CAR)	569,0000	-1,73%	582,0000	583,0000	567,0000	2 540	1 456 596	16:46
INTERSPPL (IPO)	0,3600	0,56%	0,3710	0,3710	0,3600	2 778	1 000	16:23
INTROL (INL)	7,2200	-0,82%	7,3000	7,4000	7,2200	4 028	29 483	16:05
IPOPEMA (IPE)	2,8500	-2,06%	2,9000	2,9000	2,8500	5 245	14 959	12:10
IZOBLOK (IZB)	#26,6000	-5,00%	-	-	-	-	-	16:17
IZOLACJA (IZO)	3,8500	0,79%	3,8200	3,8500	3,8000	12 302	47 253	16:46
IZOSTAL (IZS)	2,9400	2,80%	2,9000	3,0100	2,8800	439 808	1 298 392	16:47
JRH	4,9900	-0,20%	5,0000	5,0000	4,9000	707	3 464	14:50
JSW	25,5000	-4,85%	27,0000	27,2800	25,4300	524 111	13 629 896	16:47
JWWINVEST (JWW)	3,0600	-0,33%	3,0100	3,0600	3,0100	522	1 585	12:39
KCI	0,9160	0,00%	0,9100	0,9160	0,9100	1 661	1 519	16:36
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,7000	-2,21%	18,1000	18,1000	17,7000	11 620	207 294	16:28
KETY (KTY)	885,0000	-2,05%	909,5000	910,0000	883,0000	9 625	8 598 437	16:47
KGHM (KGH)	132,3500	-2,61%	136,7500	137,2500	131,9000	482 392	64 564 031	16:47
KGL	14,1000	-2,08%	14,4000	14,4000	14,1000	101	1 424	11:30
KINOPOL (KPL)	18,3000	-1,08%	18,5000	18,5000	18,1000	5 874	106 992	16:43
KOGENERA (KGN)	61,7000	-2,37%	63,2000	63,7000	61,6000	3 462	215 078	16:47
KOMPAP (KMP)	26,0000	0,00%	26,6000	26,6000	26,0000	302	7 853	11:55
KOMPUTRON (KOM)	5,3200	-1,12%	5,2600	5,4000	5,1400	7 349	38 677	16:47
KPPD (KPD)	31,4000	2,61%	30,6000	31,4000	30,6000	7	218	14:25
KRAKCHEM (KCH)	0,9400	-0,42%	0,9260	0,9400	0,9020	4 987	4 617	16:15
KRKA (KRK)	850,0000	-5,56%	862,0000	862,0000	824,0000	483	406 788	16:39
KRUK (KRU)	404,7000	-1,72%	414,0000	416,7000	402,2000	22 793	9 280 227	16:47
KRVITAMIN (KVT)	10,0000	0,00%	9,9800	10,0000	9,9000	3 343	33 390	16:45
KSGAGRO (KSG)	2,9700	1,37%	2,9300	2,9700	2,9000	2 208	6 465	15:22
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	16:24
LARQ (LRQ)	1,7400	-0,85%	1,7900	1,7900	1,6950	1 997	3 386	16:01
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,8100	1 915	5 404	16:12
LENTEX (LTX)	7,8000	-0,26%	7,8000	7,8000	7,6800	2 374	18 472	16:37
LESS (LES)	0,2380	-1,24%	0,2410	0,2410	0,2320	16 247	3 829	16:23
LIBET (LBT)	1,4400	5,88%	1,3600	1,4400	1,3600	5 948	8 524	15:49
LOKUM (LKD)	21,7000	-2,25%	22,2000	22,3000	21,7000	329	7 233	14:38
LPP	15 895,0000	-1,30%	16 150,0000	16 245,0000	15 625,0000	1 962	31 029 425	16:47
Reklama
LSISOFT (LSI)	26,0000	0,00%	25,0000	26,0000	25,0000	1 409	36 411	15:37	Reklama
LUBAWA (LBW)	9,0900	-0,98%	9,2400	9,3250	9,0400	194 910	1 774 510	16:47
MABION (MAB)	9,5800	0,10%	9,7100	9,7100	9,5500	8 630	82 842	16:35
MAKARONPL (MAK)	19,4000	-0,92%	19,6400	19,7000	19,0400	1 998	38 664	16:41
MANGATA (MGT)	65,0000	0,31%	64,8000	66,2000	64,8000	276	17 993	15:54
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,8000	2,63%	7,6400	7,8200	7,6200	18 431	142 875	16:43
MAXCOM (MXC)	6,2600	-1,88%	6,4000	6,4000	6,1600	192	1 196	16:07
MBANK (MBK)	865,8000	-1,28%	877,0000	889,8000	862,6000	21 098	18 410 809	16:47
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,3000	5,57%	29,5000	30,3000	29,2000	44 026	1 310 555	16:47
MDIENERGIA (MDI)	1,1100	0,00%	1,1150	1,1150	1,0800	4 618	5 078	16:09
MEDICALG (MDG)	33,5000	0,00%	33,6500	33,8000	32,6000	19 129	635 563	16:34
MEDINICE (ICE)	7,7700	-2,88%	7,8800	7,9000	7,7600	10 847	84 841	16:11
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	5	32	15:30
MENNICA (MNC)	30,9000	0,00%	30,9000	30,9000	30,6000	507	15 617	16:15
MERCATOR (MRC)	47,3000	-1,25%	48,0000	48,3000	47,2000	2 698	128 874	16:41
MERCOR (MCR)	25,8000	-0,77%	25,8000	26,0000	25,8000	565	14 596	16:32
MEXPOLSKA (MEX)	3,6400	-1,62%	3,6500	3,6600	3,6400	2 666	9 740	14:44
MFO	34,0000	-0,87%	34,3000	34,3000	33,5000	1 592	53 857	16:27
MILKILAND (MLK)	1,9700	-0,51%	1,9450	1,9800	1,9000	28 263	54 219	16:34
MILLENNIUM (MIL)	14,8500	-1,59%	15,0800	15,2200	14,8100	788 054	11 866 134	16:47
MIRACULUM (MIR)	0,8500	0,00%	0,8500	0,8500	0,8500	44	37	15:12
MIRBUD (MRB)	14,1100	-2,01%	14,3800	14,4500	14,0500	98 858	1 414 280	16:47
MLPGROUP (MLG)	82,0000	2,50%	80,0000	82,0000	80,0000	8	650	09:17
MLSYSTEM (MLS)	16,2200	-3,80%	16,9200	16,9800	16,2000	15 715	257 757	16:40
MOBRUK (MBR)	296,0000	1,20%	296,5000	299,0000	293,5000	12 378	3 679 803	16:47
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	1 000	1 450	15:04
MOL	32,9000	0,00%	32,9000	32,9600	32,5800	1 100	36 153	16:16
MOLECURE (MOC)	7,7600	-2,14%	7,9300	7,9900	7,3300	130 002	1 003 878	16:46
MONNARI (MON)	5,0200	-1,18%	5,0800	5,0800	5,0200	1 912	9 701	16:47
MOSTALPLC (MSP)	15,0000	-1,64%	15,3500	15,3500	15,0000	102	1 531	14:11
MOSTALWAR (MSW)	7,6200	-3,79%	7,8800	7,9400	7,6000	5 690	43 851	16:47
MOSTALZAB (MSZ)	6,1500	1,99%	6,0500	6,1800	6,0500	61 179	374 338	16:29
MOVIEGAME (MOV)	13,7400	-0,87%	13,8400	13,8400	13,3000	3 245	44 348	16:47
MURAPOL (MUR)	40,9000	0,74%	40,6000	41,1500	40,2000	6 644	269 950	16:45
MUZA (MZA)	13,1000	2,34%	13,1000	13,1000	13,1000	10	131	13:06
MWTRADE (MWT)	3,5000	3,55%	3,5000	3,5400	3,5000	1 016	3 557	09:37
NANOGROUP (NNG)	2,5750	-0,19%	2,5750	2,5800	2,5300	11 243	28 653	16:43
NEUCA (NEU)	664,0000	-0,90%	669,0000	672,0000	660,0000	857	569 804	16:47
NEWAG (NWG)	69,3000	-1,56%	70,4000	70,5000	69,3000	3 273	228 206	16:47
NEXITY (NXG)	2,5400	1,60%	2,4000	2,5400	2,1600	12 378	30 179	16:46
NOCTILUCA (NCL)	100,0000	-1,96%	102,0000	102,0000	99,8000	1 954	198 061	16:46
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3020	-2,11%	1,3300	1,3300	1,3000	50 917	67 135	16:23
NOVITA (NVT)	100,0000	5,49%	96,0000	100,0000	94,2000	623	60 390	16:44
NTCAPITAL (NTC)	0,6420	-1,23%	0,6300	0,6700	0,6300	10 993	7 120	15:17
NTTSYSTEM (NTT)	10,6500	-3,18%	10,9500	11,1000	10,6000	4 294	46 575	16:34
ODLEWNIE (ODL)	9,0400	0,44%	9,0800	9,0800	9,0200	4 155	37 681	13:20
ONDE (OND)	10,1200	0,20%	10,1800	10,1800	10,0000	6 262	63 111	16:28
ONESANO (ONO)	0,8860	-0,23%	0,9000	0,9220	0,8860	6 885	6 156	16:47
OPONEO.PL (OPN)	92,8000	-0,64%	93,4000	93,4000	87,8000	13 014	1 191 213	16:44
OPTEAM (OPM)	3,9400	0,51%	3,9200	3,9400	3,9200	1 993	7 813	14:58
ORANGEPL (OPL)	8,7820	-1,81%	8,9820	8,9940	8,7020	904 683	7 931 128	16:47
ORCOGROUP (OPG)	4,6800	-0,43%	4,3000	4,6800	4,3000	1 800	7 854	16:24
ORZBIALY (OBL)	37,2000	-3,63%	38,0000	38,0000	37,2000	2 140	79 638	16:45
OTLOG (OTS)	14,6800	-1,21%	14,8400	14,8800	14,0200	2 115	30 606	16:47
OTMUCHOW (OTM)	5,0400	-0,79%	5,0800	5,0800	5,0400	421	2 128	11:48
PAMAPOL (PMP)	2,5700	-0,39%	2,5700	2,5700	2,5700	9	23	16:24
PANOVA (NVA)	16,4000	0,61%	16,4000	16,4000	16,0000	1 690	27 557	14:37
PASSUS (PAS)	61,6000	-1,60%	61,8000	62,0000	60,0000	3 815	232 216	16:44
PATENTUS (PAT)	3,4700	-0,57%	3,4400	3,4800	3,4000	3 884	13 273	16:04
PBG	#0,0200	11,11%	-	-	-	-	-	16:45
PBSFINANSE (PBF)	0,5500	0,00%	0,5500	0,5500	0,5500	2 000	1 100	15:30
PCCEXOL (PCX)	2,5700	0,39%	2,5900	2,6000	2,5700	4 375	11 268	16:24
PCCROKITA (PCR)	69,4000	-0,72%	69,9000	70,0000	69,2000	1 473	102 563	16:28
PCFGROUP (PCF)	5,0100	0,20%	5,0000	5,0900	5,0000	24 474	123 194	16:33
PEKABEX (PBX)	17,1000	-5,00%	18,0000	18,2000	16,7500	17 106	292 996	16:44
PEKAO (PEO)	197,7500	-2,39%	204,0000	205,0000	197,2000	377 854	75 608 319	16:47
PEPCO (PCO)	22,1400	-1,34%	22,3500	22,8800	22,0700	1 402 505	31 487 843	16:47
Reklama
PEPEES (PPS)	0,9700	0,52%	0,9700	0,9700	0,9700	520	504	12:06	Reklama
PGE	12,0550	-3,71%	12,2700	12,3500	11,8200	3 989 526	47 954 803	16:47
PGFGROUP (PGV)	0,4940	-5,36%	0,5020	0,5220	0,4820	57 373	28 562	16:45
PHARMENA (PHR)	3,5400	0,00%	3,5000	3,5500	3,5000	208	736	16:33
PHN	10,0000	0,00%	10,0000	10,0000	9,9200	3 059	30 492	15:05
PHOTON (PEN)	3,1600	-0,32%	3,1300	3,1700	3,1100	1 067	3 336	16:44
PKNORLEN (PKN)	83,6300	0,50%	83,2500	84,8400	82,7000	1 495 337	124 878 081	16:47
PKOBP (PKO)	80,2200	-2,62%	83,0000	83,1600	80,1000	1 049 556	85 200 860	16:47
PKPCARGO (PKP)	15,8900	-0,25%	16,1200	16,1500	15,7100	27 104	431 568	16:47
PLAYWAY (PLW)	280,0000	0,00%	281,0000	288,0000	279,0000	2 392	679 191	16:45
PLAZACNTR (PLZ)	3,0500	1,67%	3,0200	3,1800	2,8700	99 424	305 255	16:46
PMPG (PGM)	2,3100	-0,43%	2,3200	2,3200	2,2200	57	130	16:10
POLENERGIA (PEP)	60,2000	2,03%	59,2000	60,4000	59,0000	7 472	444 503	16:40
POLICE (PCE)	8,9200	-1,55%	9,0400	9,0600	8,9200	271	2 449	14:57
POLIMEXMS (PXM)	4,5950	-4,27%	4,7700	4,8400	4,5650	424 579	1 982 920	16:47
POLTREG (PTG)	32,8000	2,50%	31,7000	32,8000	31,1000	478	15 165	16:31
POLWAX (PWX)	1,5900	3,25%	1,5700	1,5900	1,5400	76 101	119 079	16:47
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	30	103	11:35
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,4000	-2,61%	22,4000	22,4000	22,4000	1	22	13:53
PROJPRZEM (PJP)	17,0000	-1,73%	17,3000	17,3000	16,9000	479	8 249	15:45
PROTEKTOR (PRT)	1,0600	6,00%	1,0600	1,0600	1,0600	26 676	28 277	16:38
PTWP (PTW)	104,0000	-3,70%	108,0000	108,0000	103,0000	124	13 177	15:39
PULAWY (ZAP)	50,0000	0,00%	50,4000	50,6000	50,0000	353	17 743	16:31
PURE (PUR)	7,4350	28,41%	5,9000	7,4350	5,8300	242 951	1 597 661	16:47
PZU	61,3200	-1,89%	62,6800	62,9400	61,0600	1 085 723	66 869 543	16:47
QNATECHNO (QNA)	28,1000	-0,35%	28,1000	28,1000	27,5000	205	5 710	16:22
QUANTUM (QNT)	28,0000	0,00%	28,0000	28,0000	28,0000	79	2 212	15:30
QUERCUS (QRS)	11,4500	-1,29%	11,6000	11,6000	11,4000	292 316	3 347 457	16:46
RAEN (RAE)	0,3450	1,77%	0,3390	0,3655	0,3300	232 269	81 288	16:43
RAFAMET (RAF)	69,0000	-2,82%	72,0000	72,0000	69,0000	363	25 157	16:38
RAINBOW (RBW)	127,4000	-0,62%	129,9000	130,9000	127,1000	54 462	7 010 209	16:47
RANKPROGR (RNK)	4,7900	-2,84%	4,8650	4,8650	4,7500	9 642	46 345	16:43
RAWLPLUG (RWL)	16,0000	-1,23%	16,2000	16,3500	16,0000	242	3 920	16:02
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	16:17
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	08:31
REINO (RNC)	1,0600	6,00%	1,0700	1,0700	1,0600	9	10	10:33
RELPOL (RLP)	5,1800	1,17%	5,1200	5,1800	5,1200	5 006	25 631	16:26
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	13,0000	17	221	16:20
RENDER (RND)	81,8000	-0,24%	82,2000	82,2000	80,2000	71	5 810	16:23
ROPCZYCE (RPC)	27,3000	0,37%	27,2000	27,7000	27,2000	686	18 875	15:47
RYVU (RVU)	31,2500	0,97%	31,1000	31,7000	31,0000	41 336	1 294 744	16:47
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,2000	0,00%	23,4000	23,5000	23,2000	11 017	255 693	16:26
SANPL (SPL)	526,6000	-2,05%	540,0000	544,6000	525,0000	39 004	20 736 365	16:47
SANTANDER (SAN)	32,5500	0,46%	32,9000	32,9000	32,5000	348	11 337	16:18
SANWIL (SNW)	1,3250	1,15%	1,3100	1,3600	1,2750	64 058	82 230	16:25
SCPFL (SCP)	158,8000	-0,75%	160,0000	162,0000	156,0000	718	113 919	16:47
SECOGROUP (SWG)	(29,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4400	0,48%	8,4200	8,4600	8,4000	4 738	39 955	16:35
SELENAFM (SEL)	35,3000	-0,28%	35,3000	35,7000	35,2000	455	16 072	15:07
SELVITA (SLV)	36,0000	0,84%	37,0000	37,6000	35,2000	90 273	3 297 005	16:47
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4830	-0,21%	0,4840	0,4890	0,4730	28 456	13 770	16:44
SHOPER (SHO)	47,9000	-1,03%	48,0000	48,9000	47,4000	10 569	506 247	16:46
SILVAIR-REGS (SVRS)	5,8500	-4,10%	6,0000	6,0000	5,8500	1 330	7 781	13:28
SILVANO (SFG)	(5,3200)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7440	2,95%	1,6620	1,7440	1,6120	19 693	32 616	16:38
SKARBIEC (SKH)	27,1000	-2,87%	27,5000	27,8000	27,1000	1 027	28 137	16:45
SKYLINE (SKL)	1,5400	0,65%	1,5400	1,5400	1,5400	70	108	09:00
SNIEZKA (SKA)	78,2000	-0,76%	79,8000	80,0000	78,0000	664	52 104	16:47
SOHODEV (SHD)	0,4000	-2,44%	0,3880	0,4000	0,3880	12	5	15:53
SONEL (SON)	18,0000	1,69%	17,7000	18,0000	17,7000	1 102	19 693	15:44
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	630,0000	1,61%	618,0000	632,0000	618,0000	83	51 778	16:09
STALEXP (STX)	3,1250	-0,48%	3,1400	3,1400	3,1100	15 200	47 462	16:33
STALPROD (STP)	253,0000	1,20%	249,0000	253,0000	249,0000	253	63 659	13:46
STALPROFI (STF)	8,6000	-0,46%	8,6400	8,7400	8,5800	5 931	51 369	16:27
STAPORKOW (ZUK)	3,0000	-3,85%	3,0000	3,0000	3,0000	378	1 134	09:06
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	15:30	Reklama
SUNEX (SNX)	7,3100	-0,95%	7,3900	7,4400	7,1700	2 658	19 560	16:29
SYGNITY (SGN)	115,0000	0,00%	115,0000	115,5000	113,0000	933	106 869	16:28
SYNEKTIK (SNT)	209,0000	-2,25%	214,2000	217,0000	208,6000	51 341	10 931 076	16:47
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:01
TARCZYNSKI (TAR)	121,0000	-1,22%	120,5000	122,5000	120,0000	384	46 566	14:17
TATRY (TMR)	94,5000	2,72%	94,5000	94,5000	94,5000	2	189	09:42
TAURONPE (TPE)	8,4360	-3,08%	8,6260	8,7000	8,2020	1 709 496	14 453 041	16:47
TBULL (TBL)	4,1600	2,46%	3,8200	4,1600	3,8200	31	119	15:30
TENDERHUT (THG)	6,0800	-2,56%	6,1400	6,1600	5,9800	431	2 623	15:21
TERMOREX (TRR)	0,7150	0,00%	0,7150	0,7150	0,7150	130	93	10:44
TESGAS (TSG)	2,2500	-0,88%	2,2200	2,2700	2,2200	132	299	15:35
TEXT (TXT)	60,2000	3,26%	60,0000	62,2500	59,6000	166 808	10 174 773	16:47
TORPOL (TOR)	40,2000	0,50%	40,0000	40,3000	39,8000	7 222	288 325	16:47
TOWERINV (TOW)	#1,6100	-31,49%	-	-	-	-	-	15:58
TOYA (TOA)	10,3200	2,18%	10,3000	10,4600	10,2000	151 056	1 562 464	16:45
TRAKCJA (TRK)	2,2400	2,05%	2,2200	2,2500	2,2000	147 538	328 650	16:47
TRANSPOL (TRN)	3,9000	-4,88%	4,0800	4,0800	3,8800	4 221	16 671	15:16
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	80,0000	-1,23%	81,0000	81,5000	79,6000	11 240	903 953	16:47
ULMA (ULM)	59,5000	-2,46%	61,0000	61,0000	59,5000	31	1 846	12:28
ULTGAMES (ULG)	11,7000	0,00%	11,7000	11,9000	11,6000	2 720	32 068	15:32
UNFOLD (UNF)	1,1200	8,74%	1,0700	1,1200	1,0300	5 563	6 110	16:02
UNIBEP (UNI)	11,4000	-0,87%	11,5000	11,5000	11,3500	5 783	65 956	16:35
UNICREDIT (UCG)	264,9000	2,67%	267,0000	267,0000	264,9000	109	29 089	16:30
UNIMA (U2K)	8,8600	-1,56%	9,0400	9,0400	8,8600	5 363	47 910	16:15
UNIMOT (UNT)	151,0000	-1,05%	152,6000	153,8000	146,2000	7 671	1 145 824	16:43
URTESTE (URT)	52,4000	-2,96%	54,0000	54,0000	52,4000	367	19 661	16:17
VERCOM (VRC)	119,8000	-0,99%	121,0000	121,6000	119,6000	2 631	317 624	16:33
VIGOPHOTN (VGO)	450,0000	-1,10%	458,0000	463,0000	450,0000	542	246 649	16:20
VINDEXUS (VIN)	11,8500	-3,66%	12,3000	12,3500	11,7000	7 450	89 697	16:38
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	16:46
VIVID (VVD)	0,5560	1,09%	0,5500	0,5600	0,5400	12 063	6 636	16:26
VOTUM (VOT)	45,2000	-0,88%	45,5000	45,6500	45,0500	7 776	352 613	16:31
VOXEL (VOX)	178,0000	5,33%	169,0000	178,0000	165,0000	7 925	1 335 886	16:44
VRG	4,0400	-0,49%	4,0600	4,0800	3,9500	97 119	387 003	16:06
WARIMPEX (WXF)	2,5900	0,00%	2,5900	2,6300	2,5600	14 281	37 006	16:20
WASKO (WAS)	1,7950	1,13%	1,8050	1,8250	1,7700	8 599	15 430	15:54
WAWEL (WWL)	654,0000	0,62%	654,0000	658,0000	644,0000	29	18 978	16:36
WIELTON (WLT)	6,3900	-0,16%	6,4000	6,4500	6,3700	94 132	602 012	16:46
WIKANA (WIK)	(7,2000)	-	-	-	-	-	-	09:00
WIRTUALNA (WPL)	75,9000	-0,39%	77,0000	78,3000	75,8000	20 833	1 601 147	16:47
WITTCHEN (WTN)	18,2200	-0,44%	18,3000	18,3400	18,1800	9 999	182 466	16:46
XPLUS (XPL)	3,7500	0,81%	3,7200	3,8000	3,6300	4 152	15 379	16:44
XTPL (XTP)	83,4000	-1,65%	84,5000	84,5000	82,5000	353	29 687	16:47
XTRADEBDM (XTB)	72,9400	-0,25%	73,2200	73,8600	72,2800	129 077	9 406 466	16:47
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	20,8000	-2,35%	21,3000	21,4700	20,7800	1 269 691	26 741 572	16:47
ZAMET (ZMT)	0,8360	-0,95%	0,8460	0,8460	0,8100	37 863	31 189	16:46
ZEPAK (ZEP)	23,9000	-1,24%	24,0500	24,2000	23,7000	33 548	802 633	16:47
ZREMB (ZRE)	7,3600	-2,00%	7,4100	7,5100	7,3500	34 252	253 297	16:46
ZUE	9,9200	-2,27%	10,0000	10,0000	9,8800	10 151	100 886	16:03

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.