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	104 031,69	-0,63%	104 745,86	105 315,63	104 031,69	104 691,71	1 696 931 829	16:59
WIG20	2 826,50	-0,66%	2 843,48	2 862,78	2 819,91	2 845,37	1 584 615 035	17:10
WIG30	3 676,33	-0,57%	3 699,04	3 721,51	3 667,57	3 697,59	1 765 748 745	17:10
mWIG40	7 999,56	0,26%	7 983,27	8 049,45	7 974,01	7 978,82	293 330 381	16:59
sWIG80	28 579,83	-0,75%	28 757,76	28 791,56	28 532,77	28 794,99	41 745 953	16:59
WIG-BANKI	16 273,37	-0,96%	16 369,44	16 532,37	16 266,60	16 431,56	500 810 006	16:59
WIG-BUDOW	8 116,85	-1,59%	8 241,14	8 259,39	8 103,23	8 248,40	25 701 716	16:59
WIG-CHEMIA	9 120,18	-1,81%	9 320,76	9 334,10	9 102,92	9 288,45	2 841 784	16:59
WIG-ENERG	4 373,64	0,44%	4 383,19	4 494,29	4 373,64	4 354,43	122 710 256	16:59
WIG-INFO	9 828,64	0,77%	9 820,64	9 876,14	9 734,85	9 753,56	27 566 359	16:59
WIG-MEDIA	7 205,86	0,21%	7 204,61	7 268,78	7 146,07	7 190,52	2 746 253	16:59
WIG-NRCHOM	5 309,35	0,10%	5 313,83	5 360,41	5 222,23	5 304,20	8 221 018	16:59
WIG-PALIWA	8 992,97	0,07%	8 971,86	9 073,88	8 954,69	8 987,06	265 424 422	16:59
WIG-Poland	109 141,14	-0,24%	109 758,54	109 758,54	109 141,14	109 407,90	1 662 385 508	15:15
WIG-SPOZYW	3 098,45	0,16%	3 101,10	3 101,88	3 044,74	3 093,36	897 458	16:59
WIG20lev	552,67	-1,80%	561,99	569,63	552,67	562,82	1 346 124 637	16:59
WIG20short	2 979,14	0,92%	2 954,69	2 979,14	2 934,67	2 951,89	1 346 124 637	16:59
GPWB-B1Y3Y	1 258,71	0,03%	1 258,98	1 258,98	1 258,71	1 258,36	-	16:45
GPWB-B1Y4Y	1 262,54	0,05%	1 262,97	1 262,97	1 262,54	1 261,97	-	16:45
GPWB-B1Y5Y	1 267,48	0,08%	1 268,03	1 268,03	1 267,48	1 266,46	-	16:45
GPWB-B3Y5Y	1 278,83	0,12%	1 279,60	1 279,60	1 278,83	1 277,30	-	16:45
GPWB-B5Y	1 269,92	0,19%	1 272,17	1 272,17	1 269,92	1 267,47	-	16:45
GPWB-BWZ	1 267,72	0,05%	1 267,33	1 267,72	1 267,33	1 267,04	-	16:45
INNOVATOR	1 735,89	0,01%	1 735,89	1 735,89	1 735,89	1 735,70	409 750 581	11:15
mWIG40dvp	151,03	0,00%	151,03	151,03	151,03	151,03	293 330 381	11:00
mWIG40TR	12 320,39	0,26%	12 295,30	12 397,21	12 281,04	12 288,45	293 330 381	16:59
mWIG40TRlv	19 343,33	0,51%	19 264,74	19 583,95	19 220,07	19 245,31	293 330 381	16:59
mWIG40TRsh	2 334,60	-0,24%	2 339,37	2 342,09	2 319,97	2 340,18	293 330 381	16:59
sWIG80dvp	568,31	2,66%	568,31	568,31	568,31	553,57	41 745 953	11:00
sWIG80TR	44 074,68	-0,70%	44 349,08	44 401,20	44 002,11	44 383,75	41 745 953	16:59
WIG140	2 018,07	-0,63%	2 032,02	2 043,29	2 018,07	2 030,96	1 681 200 970	16:59
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 346 124 637	11:00
WIG20TR	6 053,71	-0,89%	6 103,58	6 145,76	6 053,71	6 108,37	1 346 124 637	16:59
WIG20TRlev	5 071,74	-1,80%	5 156,07	5 227,40	5 071,74	5 164,72	1 346 124 637	16:59
WIG20TRsht	2 792,20	0,92%	2 769,61	2 792,20	2 750,51	2 766,86	1 346 124 637	16:59
WIG30TR	7 729,28	-0,81%	7 795,61	7 842,97	7 729,28	7 792,55	1 515 587 713	16:59
WIG-CEE	2 435,48	-0,70%	2 444,49	2 444,49	2 435,48	2 452,76	953 390	15:15
WIGdiv	2 327,43	-0,35%	2 341,12	2 350,80	2 321,85	2 335,71	419 016 098	16:59
WIGdivplus	2 120,40	-0,65%	2 133,82	2 148,77	2 119,23	2 134,23	754 730 285	16:59
WIG.GAMES	18 138,74	-1,05%	18 306,32	18 371,36	18 054,62	18 330,89	42 295 073	16:59
WIG-GORNIC	4 267,51	0,26%	4 301,32	4 309,81	4 246,28	4 256,57	107 433 475	16:59
WIG-GRY	23 350,95	-1,65%	23 741,16	23 819,29	23 292,79	23 743,60	44 606 685	16:59
WIGind	17 140,60	-0,69%	17 300,65	17 329,75	17 118,73	17 259,41	16 769 240	16:59
WIG-LEKI	3 312,97	-1,26%	3 394,02	3 394,02	3 299,08	3 355,24	1 015 164	16:59
WIGmed	18 316,28	-0,11%	18 384,90	18 433,67	18 218,36	18 336,61	48 151 742	16:59
WIG-MOTO	8 631,91	2,21%	8 451,64	8 717,00	8 365,35	8 445,31	11 490 683	16:59
WIG.MS-BAS	17 193,81	0,80%	17 093,18	17 548,24	17 093,18	17 057,34	213 750 944	16:59
WIG.MS-ECM	8 753,04	-1,06%	8 857,43	8 886,87	8 741,28	8 847,15	175 118 363	16:59
WIG.MS-FIN	19 683,28	-1,57%	19 957,46	20 074,65	19 683,28	19 996,37	517 520 051	16:59
WIG-ODZIEZ	11 308,53	0,32%	11 297,06	11 541,77	11 236,82	11 271,92	148 992 537	16:59
WIGtechTR	18 675,37	0,03%	18 708,36	18 791,93	18 581,97	18 669,63	133 680 978	16:59
WIG-Ukrain	583,68	-0,86%	586,76	586,76	583,68	588,72	517 495	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-0,39%	2,5600	2,5800	2,5300	9 113	23 162	16:50	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	102	81	15:30
11BIT (11B)	213,0000	0,76%	213,4000	214,2000	207,0000	19 296	4 065 497	16:59
3RGAMES (3RG)	0,8280	-0,48%	0,8200	0,8360	0,8100	42 877	35 090	16:59
4MASS (4MS)	4,3500	0,35%	4,3350	4,3600	4,3000	64 252	276 377	16:59
ABPL (ABE)	96,9000	-0,10%	97,1000	97,1000	96,5000	1 823	176 592	16:50
ACAUTOGAZ (ACG)	30,0000	1,35%	29,6000	30,0000	29,6000	690	20 605	16:50
ACTION (ACT)	23,3000	-0,64%	23,4500	23,5000	23,2000	7 075	165 544	16:59
ADIUVO (ADV)	0,9200	0,44%	0,9180	0,9300	0,8860	30 178	27 202	16:50
AGORA (AGO)	9,8000	0,00%	9,8000	10,1000	9,7800	27 397	271 598	16:59
AGROTON (AGT)	4,7600	-1,65%	4,7500	4,7900	4,7500	1 176	5 593	16:50
AIGAMES (ALG)	0,9400	0,00%	0,9540	0,9540	0,9200	717	678	16:50
AILLERON (ALL)	19,9800	1,42%	19,9000	20,4000	19,6800	19 267	381 953	16:57
AIRWAY (AWM)	0,4100	-2,38%	0,4200	0,4485	0,3855	2 274 125	952 972	16:59
ALIOR (ALR)	93,2000	-1,48%	94,4600	95,5200	93,0000	353 477	33 377 803	16:59
ALLEGRO (ALE)	33,9600	-1,82%	34,5000	34,8400	33,9250	1 939 322	66 291 171	16:59
ALTA (AAT)	2,0800	4,00%	2,0400	2,0800	2,0400	7 473	15 323	16:50
ALTUSTFI (ALI)	2,1800	0,93%	2,1700	2,1800	2,1600	2 304	5 002	16:50
AMBRA (AMB)	21,0500	0,00%	21,2500	21,3000	20,9000	4 770	100 315	16:50
AMICA (AMC)	59,2000	0,85%	59,3000	59,7000	58,6000	1 422	83 748	16:50
AMPLI (APL)	0,9750	7,73%	0,9750	0,9750	0,9750	1 050	1 024	15:30
AMREST (EAT)	15,7000	-0,38%	15,8000	15,9000	15,6200	41 078	645 720	16:59
ANSWEAR (ANR)	27,9500	-2,44%	28,6500	28,8000	27,8000	12 548	351 911	16:56
APATOR (APT)	19,7400	-1,30%	19,9200	19,9600	19,6200	5 363	105 950	16:50
APLISENS (APN)	18,7500	0,27%	18,1500	18,7500	18,1500	1 889	34 477	16:55
APSENERGY (APE)	3,2600	0,62%	3,2500	3,4300	3,2400	2 755	9 038	16:50
ARCHICOM (ARH)	43,3000	-0,69%	43,7000	44,0000	43,3000	1 350	59 156	16:50
ARCTIC (ATC)	10,8200	0,19%	10,7200	11,1400	10,7200	93 997	1 031 689	16:59
ARLEN (ARL)	36,2100	-0,52%	36,5500	36,9500	36,0650	37 735	1 380 411	16:59
ARTIFEX (ART)	15,6600	1,69%	15,2600	15,7000	15,2400	6 270	96 897	16:50
ASBIS (ASB)	25,1200	2,36%	24,8200	25,3200	24,6600	191 578	4 798 710	16:59
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	16:50
ASSECOBS (ABS)	86,6000	-1,59%	87,0000	87,0000	84,2000	878	75 658	16:59
ASSECOPOL (ACP)	205,6000	1,68%	203,0000	205,8000	202,0000	83 849	17 129 408	16:59
ASSECOSEE (ASE)	81,5000	2,52%	81,0000	84,5000	79,7000	5 027	411 048	16:59
ASTARTA (AST)	57,0000	-1,38%	58,0000	59,0000	56,0000	5 982	346 184	16:59
ATAL (1AT)	64,1000	-0,47%	64,7000	64,8000	63,9000	7 981	512 022	16:59
ATENDE (ATD)	3,2700	-0,30%	3,2800	3,2800	3,1800	17 029	54 649	16:50
ATLANTAPL (ATP)	16,1500	-0,31%	16,1000	16,1500	15,8000	250	4 002	16:50
ATLANTIS (ATS)	2,2300	0,00%	2,2000	2,2300	2,1100	1 320	2 818	16:50
ATMGRUPA (ATG)	3,8000	0,26%	3,7900	3,8300	3,7600	3 725	14 113	16:50
ATREM (ATR)	36,4000	2,82%	35,4000	36,4000	34,8000	6 525	230 761	16:59
AUTOPARTN (APR)	20,5000	-0,49%	20,5500	21,0000	20,2500	243 025	4 993 999	16:59
BBIDEV (BBD)	5,1500	0,00%	5,2000	5,3000	5,1500	1 509	7 997	16:50
BENEFIT (BFT)	3 115,0000	-1,74%	3 145,0000	3 190,0000	3 105,0000	5 506	17 312 805	16:59
BEST (BST)	26,0000	4,84%	24,8000	26,0000	24,8000	356	9 192	16:50
BETACOM (BCM)	4,6600	0,87%	4,7200	4,7400	4,6600	5 324	25 073	16:50
BIGCHEESE (BCS)	12,9800	-2,26%	13,2800	13,2800	12,5200	4 747	60 996	16:59
BIOCELTIX (BCX)	105,0000	0,96%	102,2000	106,2000	101,2000	9 357	971 636	16:59
BIOMAXIMA (BMX)	14,4500	-1,70%	14,7000	14,7500	14,2500	7 630	111 012	16:59
BIOMEDLUB (BML)	5,1600	-1,71%	5,2200	5,2500	5,0500	90 689	467 047	16:59
BIOPLANET (BIP)	19,0000	2,70%	18,4000	19,0000	18,4000	147	2 739	16:50
BIOTON (BIO)	4,1200	0,98%	4,1700	4,1700	4,0500	10 142	41 590	16:59
BLOOBER (BLO)	28,0500	-1,75%	28,5000	28,8000	27,8500	8 252	233 560	16:56
BNPPPL (BNP)	109,0000	2,35%	106,5000	109,0000	105,0000	2 545	272 663	16:58
BOGDANKA (LWB)	23,8500	1,71%	23,5000	24,0000	23,1000	37 404	884 107	16:54
BOOMBIT (BBT)	6,7400	-2,03%	6,8600	6,8600	6,7400	657	4 484	16:50
BORYSZEW (BRS)	6,4800	-2,70%	6,6600	6,7200	6,3600	254 256	1 648 255	16:59
BOS	10,3000	-0,58%	10,4000	10,4800	10,2000	10 817	111 190	16:59
BOWIM (BOW)	4,7700	-0,21%	4,7800	4,7800	4,7000	2 848	13 480	16:50
BRAND24 (B24)	55,8000	0,36%	55,8000	55,8000	54,0000	26	1 443	16:50
BRASTER (BRA)	#0,2080	-64,14%	-	-	-	-	-	15:30
BUDIMEX (BDX)	542,6000	-2,62%	552,4000	557,2000	541,4000	34 477	18 935 194	16:59
BUMECH (BMC)	8,2700	-0,96%	8,3300	8,4900	8,2300	6 515	54 385	16:57
CAPITAL (CPA)	0,2400	9,09%	0,2300	0,2400	0,2300	3 300	782	15:30
CAPITEA (CAP)	0,4660	-0,11%	0,4665	0,4675	0,4560	120 182	55 609	16:50
CAPTORTX (CTX)	34,9000	3,56%	33,7000	34,9000	33,7000	8 703	298 485	16:50
CASPAR (CSR)	5,6500	-2,59%	5,8000	5,8000	5,6500	356	2 027	16:50
CAVATINA (CAV)	16,3500	1,87%	16,0500	16,3500	16,0000	1 997	31 954	16:50
CCC	202,7000	-0,88%	204,2000	204,9000	200,9000	201 122	40 798 807	16:59
Reklama
CCENERGY (CCE)	0,3300	17,86%	0,3000	0,3300	0,3000	202	61	15:30	Reklama
CDPROJEKT (CDR)	275,7000	-1,82%	278,0000	282,4000	274,4000	130 601	36 357 079	16:59
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	16:50
CELTIC (CPD)	5,0000	-4,58%	5,2000	5,2400	4,9500	27 814	139 907	16:50
CEZ	203,2000	-3,61%	210,8000	210,8000	203,2000	184	38 320	16:55
CFI	0,1600	-3,61%	0,1660	0,1660	0,1600	24 941	4 020	15:56
CIGAMES (CIG)	2,2450	-0,22%	2,2300	2,2450	2,2000	83 976	186 638	16:59
CITYSERV (CTS)	6,0000	-1,64%	6,1000	6,1000	6,0000	1 320	7 952	15:30
CLNPHARMA (CLN)	22,5000	-2,17%	23,3000	23,3000	22,5000	13 019	297 293	16:59
CLOUD (CLD)	48,0000	1,05%	48,0000	48,0000	46,8000	295	14 030	16:50
COALENERG (CLE)	1,8400	1,66%	1,8450	1,8500	1,7900	33 834	61 844	16:53
COGNOR (COG)	7,4550	-1,65%	7,5800	7,5800	7,3700	20 316	152 108	16:59
COLUMBUS (CLC)	7,0400	-7,25%	7,5900	7,5900	6,9000	206 419	1 464 408	16:59
COMP (CMP)	241,0000	0,00%	242,0000	242,0000	240,0000	967	233 010	16:51
COMPERIA (CPL)	4,8000	4,35%	4,8000	4,8000	4,8000	5	24	16:50
COMPREMUM (CPR)	1,0300	0,00%	1,0300	1,0400	0,9500	94 575	94 103	16:54
CORMAY (CRM)	0,5180	-0,38%	0,5180	0,5280	0,5180	29 391	15 248	16:59
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	16:50
CREEPYJAR (CRJ)	450,0000	-0,88%	459,0000	459,0000	440,0000	472	213 770	16:50
CREOTECH (CRI)	289,0000	0,17%	290,0000	290,0000	285,0000	6 468	1 873 322	16:59
CYBERFLKS (CBF)	167,0000	-1,53%	169,4000	170,0000	165,4000	3 212	541 531	16:59
CYFRPLSAT (CPS)	17,6250	-0,06%	17,5000	17,8750	17,4100	768 516	13 554 026	16:59
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	39,5000	5,33%	37,3000	40,3000	36,0000	50 871	1 901 000	16:59
DATAWALK (DAT)	115,6600	1,01%	115,4000	117,5200	113,0000	7 235	835 745	16:59
DBENERGY (DBE)	12,6000	0,80%	12,5000	12,6000	12,4000	71	886	16:50
DEBICA (DBC)	83,2000	0,00%	83,3000	83,3000	82,7000	1 283	106 408	16:50
DECORA (DCR)	76,8000	-1,03%	77,4000	78,0000	75,8000	687	53 109	16:54
DEKPOL (DEK)	64,2000	1,90%	63,0000	64,2000	62,6000	2 028	128 603	16:59
DELKO (DEL)	6,7800	1,19%	6,7600	6,7800	6,7000	1 308	8 811	16:59
DEVELIA (DVL)	7,8200	1,56%	7,7000	7,8300	7,3700	726 910	5 481 835	16:59
DGA	17,1000	6,21%	16,8500	17,9500	16,8000	1 511	25 730	16:59
DIAG (DIA)	166,3000	-0,54%	165,1500	169,3000	165,1000	15 297	2 568 574	16:59
DIGITANET (DIG)	82,6000	0,73%	82,4000	83,0000	81,0000	2 571	211 928	16:59
DIGITREE (DTR)	15,9000	8,16%	14,5000	15,9000	14,5000	1 637	24 494	16:50
DINOPL (DNP)	520,6000	-1,03%	528,2000	530,6000	519,8000	119 180	62 723 684	16:59
DMGROUP (DMG)	3,6800	-0,54%	3,7500	3,7600	3,6000	6 162	22 568	16:54
DOMDEV (DOM)	234,5000	-1,47%	236,0000	244,5000	232,5000	5 721	1 360 996	16:59
DRAGOENT (DGE)	21,8000	-0,46%	21,7000	21,8000	21,0000	432	9 176	16:50
ECBSA (ECB)	34,4000	11,87%	31,1500	35,8500	30,3000	9 194	307 192	16:59
ECHO (ECH)	4,9500	0,41%	4,8700	4,9900	4,8700	14 929	73 799	16:59
EDINVEST (EDI)	5,7600	2,49%	5,7200	5,8000	5,6000	1 631	9 233	16:50
EFEKT (EFK)	5,5000	0,00%	5,5000	5,5000	5,5000	210	1 155	15:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,3000	-2,17%	48,1500	48,3500	47,2500	14 061	672 618	16:59
ELKOP (EKP)	2,5100	0,00%	2,5300	2,5300	2,4600	5 660	14 152	16:50
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	1,45%	2,7600	2,8000	2,7600	1 350	3 736	15:30
ENEA (ENA)	20,3200	3,89%	19,8500	21,2200	19,7200	1 559 381	32 395 393	16:59
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	16:50
ENERGA (ENG)	11,9400	-0,83%	12,1000	12,1200	11,9400	20 209	243 845	16:59
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1000	647	1 371	16:50
ENTER (ENT)	57,9000	-0,34%	58,0000	58,0000	56,4000	5 029	286 802	16:59
EQUNICO (EQU)	0,8200	0,00%	0,8200	0,8200	0,7720	17 105	13 795	16:57
ERBUD (ERB)	34,2500	-2,14%	34,9500	35,0000	33,7500	12 352	428 689	16:58
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	76	3 678	16:50
ESOTIQ (EAH)	35,7000	1,13%	35,3000	35,7000	34,9000	694	24 644	16:50
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	16:50
EUCO (EUC)	5,1800	-5,13%	5,4200	5,5400	5,0000	295 074	1 546 399	16:59
EUROCASH (EUR)	8,4700	-2,14%	8,6550	8,6550	8,4000	165 511	1 401 691	16:59
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	16:50
EUROTEL (ETL)	21,0000	0,96%	20,9000	21,0000	20,8000	930	19 426	16:50
FABRITY (FAB)	27,9000	0,00%	27,9000	28,1000	27,6000	922	25 803	16:50
FASING (FSG)	11,8000	0,00%	11,6000	11,8000	11,5000	195	2 244	16:50
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,0000	-4,35%	11,5000	11,5000	10,9500	2 591	28 485	16:57
FERRO (FRO)	36,8000	2,22%	36,8000	36,9000	36,6000	5 474	201 342	16:50
FMG	123,0000	6,49%	116,0000	124,0000	116,0000	70	8 359	16:50
FON	#0,9020	0,22%	-	-	-	-	-	15:35
FORTE SA (FTE)	29,4000	0,00%	29,3000	29,8000	28,6000	16 790	493 020	16:50
Reklama
GAMEOPS (GOP)	16,5000	-1,08%	16,6800	16,6800	16,2000	1 602	26 386	16:50	Reklama
GAMFACTOR (GIF)	7,5400	-0,79%	7,6000	7,6800	7,4200	9 832	74 062	16:50
GENOMTEC (GMT)	6,9500	2,96%	6,7500	7,0000	6,6900	29 818	202 635	16:50
GETIN (GTN)	0,8260	-0,36%	0,8490	0,8500	0,8190	3 208 969	2 683 956	16:59
GIGROUP (GIG)	2,0900	-10,30%	2,3000	2,3000	2,0000	73 686	153 137	16:50
GOBARTO (GOB)	#26,5000	5,58%	-	-	-	-	-	16:56
GPW	50,9500	-0,97%	51,0500	51,7500	50,9000	25 631	1 318 156	16:59
GREENX (GRX)	1,7440	-0,91%	1,7700	1,7700	1,7200	212 026	369 406	16:59
GRENEVIA (GEA)	2,5400	0,79%	2,5500	2,6150	2,5100	97 096	249 700	16:59
GRODNO (GRN)	10,2000	-2,39%	10,4000	10,4000	10,2000	5 864	60 280	16:50
GRUPAAZOTY (ATT)	22,8000	-2,56%	23,4600	23,5000	22,7400	98 409	2 276 923	16:59
GRUPRACUJ (GPP)	62,4000	-1,73%	63,6000	64,4000	62,1000	24 731	1 545 639	16:50
GTC	3,9900	-1,97%	4,0600	4,0600	3,9500	2 632	10 549	16:53
HANDLOWY (BHW)	120,0000	0,50%	119,6000	121,4000	119,4000	75 619	9 113 310	16:59
HARPER (HRP)	5,8800	-2,65%	6,0400	6,0400	5,8600	89	523	16:50
HELIO (HEL)	27,5000	2,23%	26,9000	27,5000	26,9000	2 022	54 981	16:50
HERKULES (HRS)	1,0500	-0,47%	1,0550	1,0550	1,0250	3 363	3 461	16:50
HUUUGE-S144 (HUGE)	18,0800	-0,11%	18,1000	18,1400	17,9000	17 504	315 148	16:59
HYDROTOR (HDR)	20,6000	-1,90%	21,3000	21,3000	20,6000	65	1 364	16:50
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	15:30
IBSM (IBS)	74,0000	-1,07%	75,0000	75,0000	74,0000	16	1 186	16:56
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	16:50
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	16:50
IFIRMA (IFI)	26,0000	-1,89%	26,6000	28,5000	25,9000	11 257	297 747	16:50
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	16:50
IMCOMPANY (IMC)	30,1000	-0,66%	30,1000	30,8000	29,9000	1 470	44 260	16:59
IMMOBILE (GKI)	3,0600	4,08%	2,9800	3,1000	2,9000	18 953	56 932	16:59
IMPERIO (IMP)	1,1500	-6,50%	1,1700	1,1700	1,1500	4 138	4 829	16:50
IMS	3,9800	-0,50%	3,9900	4,0000	3,8100	26 006	102 162	16:50
INC	1,9100	-2,55%	1,9450	1,9550	1,9100	2 721	5 272	16:50
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	312,0000	0,16%	311,0000	314,5000	308,5000	3 788	1 177 970	16:59
INPRO (INP)	7,2500	0,00%	7,0500	7,3000	7,0500	676	4 888	16:50
INSTALKRK (INK)	40,0000	-1,23%	40,5000	40,5000	40,0000	643	25 792	16:59
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1900	0,00%	2,1800	2,2400	2,1800	3 778	8 343	16:56
INTERCARS (CAR)	580,0000	3,39%	560,0000	585,0000	556,0000	11 322	6 474 821	16:59
INTERSPPL (IPO)	0,3610	-7,20%	0,3890	0,3900	0,3600	17 792	6 565	16:50
INTROL (INL)	7,0800	1,14%	7,1200	7,1200	6,8800	908	6 331	16:50
IPOPEMA (IPE)	2,7000	0,00%	2,6100	2,7000	2,6100	6 631	17 531	16:50
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,9000	2,36%	3,9000	3,9000	3,8100	1 591	6 194	16:51
IZOSTAL (IZS)	2,6800	0,75%	2,6600	2,6800	2,6300	4 585	12 213	16:50
JRH	4,7000	0,00%	4,7000	4,7100	4,6700	5 264	24 689	16:50
JSW	21,5600	0,51%	21,5500	21,8400	21,2100	270 127	5 797 142	16:59
JWWINVEST (JWW)	2,8900	1,05%	2,8800	2,8900	2,8800	1 893	5 453	16:50
KCI	0,8640	1,65%	0,8580	0,8640	0,8440	32 983	28 295	16:50
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	16,8400	-0,94%	17,4600	17,5200	16,8200	11 198	192 588	16:59
KETY (KTY)	890,0000	-0,56%	894,5000	908,0000	889,0000	7 817	7 024 144	16:59
KGHM (KGH)	129,2000	0,23%	128,2000	130,6500	128,2000	773 413	100 320 977	16:59
KGL	14,4000	-2,70%	14,5000	14,5000	14,0000	774	11 171	16:50
KINOPOL (KPL)	16,6500	0,00%	16,6000	16,9000	16,6000	9 359	156 671	16:51
KOGENERA (KGN)	57,0000	-0,52%	57,3000	57,4000	56,9000	3 686	210 446	16:57
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	290	7 250	16:50
KOMPUTRON (KOM)	5,9400	-6,60%	6,2800	6,2800	5,3400	102 777	590 813	16:50
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	16:50
KRAKCHEM (KCH)	0,9520	-2,66%	0,9460	0,9740	0,9240	2 923	2 724	16:50
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	816,0000	-1,69%	862,0000	864,0000	816,0000	66	54 780	16:50
KRUK (KRU)	399,8000	-0,47%	404,0000	406,7000	397,5000	29 774	11 938 110	16:59
KRVITAMIN (KVT)	9,8200	1,66%	9,6400	9,8200	9,5800	3 118	30 185	16:53
KSGAGRO (KSG)	2,8500	-2,73%	2,9000	2,9600	2,8500	5 980	17 174	16:55
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6950	-4,78%	1,7800	1,7800	1,6100	19 770	32 822	16:50
LENA (LEN)	2,7600	0,36%	2,7500	2,8100	2,7500	1 259	3 502	16:50
LENTEX (LTX)	7,3800	0,00%	7,3600	7,3800	7,3600	225	1 660	16:50
LESS (LES)	0,2570	3,63%	0,2480	0,2610	0,2480	150 645	38 184	16:50
LIBET (LBT)	1,4200	4,03%	1,4200	1,4200	1,4200	1 010	1 434	16:50
Reklama
LOKUM (LKD)	21,6000	-0,46%	21,5000	21,7000	21,3000	2 294	49 753	16:50	Reklama
LPP	14 840,0000	1,16%	14 700,0000	15 250,0000	14 700,0000	6 740	100 726 285	16:59
LSISOFT (LSI)	23,2000	0,00%	23,2000	23,2000	22,6000	206	4 688	16:52
LUBAWA (LBW)	8,7150	-3,81%	9,0500	9,0500	8,6100	789 283	6 875 979	16:59
MABION (MAB)	9,9000	0,10%	9,9000	9,9000	9,7500	14 070	138 189	16:59
MAKARONPL (MAK)	19,3000	-0,21%	19,1000	19,4000	19,0400	3 650	70 186	16:51
MANGATA (MGT)	70,4000	-0,56%	74,2000	74,2000	70,4000	96	7 042	16:50
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,8200	0,77%	7,7600	7,8400	7,6600	18 344	143 060	16:50
MAXCOM (MXC)	6,6000	-2,65%	6,7800	7,0000	6,5000	618	4 090	16:51
MBANK (MBK)	787,8000	-1,28%	780,6000	818,6000	780,6000	28 621	23 061 277	16:59
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	16:50
MCI	27,1000	-0,37%	27,0000	27,3000	26,9000	2 904	78 778	16:50
MDIENERGIA (MDI)	1,2200	2,09%	1,1950	1,2450	1,1950	158	190	16:50
MEDICALG (MDG)	24,8500	0,20%	24,8500	25,5000	24,5000	11 949	296 144	16:59
MEDINICE (ICE)	7,9000	-0,88%	8,0000	8,0000	7,9000	6 414	50 949	16:52
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	28,5000	0,00%	28,5000	28,5000	28,0000	2 010	57 209	16:50
MERCATOR (MRC)	45,7500	-2,03%	46,6500	46,7000	45,7000	3 976	183 228	16:59
MERCOR (MCR)	24,9000	0,00%	25,0000	25,0000	24,5000	137	3 403	16:50
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	1 125	4 060	16:50
MFO	36,5000	-2,41%	37,6000	37,6000	36,2000	1 682	61 244	16:50
MILKILAND (MLK)	1,8000	-2,70%	1,8400	1,8400	1,8000	23 471	42 439	16:50
MILLENNIUM (MIL)	14,3700	0,49%	14,3500	14,6600	14,3200	1 270 806	18 426 935	16:59
MIRACULUM (MIR)	0,8600	2,63%	0,8380	0,8600	0,8360	24 010	20 418	16:59
MIRBUD (MRB)	13,3800	-1,98%	13,6300	13,7300	13,3200	116 163	1 568 916	16:59
MLPGROUP (MLG)	84,8000	1,44%	85,0000	85,0000	81,6000	389	32 164	16:50
MLSYSTEM (MLS)	17,0200	-1,62%	17,3000	17,4800	16,6000	10 447	177 700	16:59
MOBRUK (MBR)	286,0000	2,14%	280,0000	288,0000	280,0000	6 084	1 721 945	16:59
MOJ	(1,3300)	-	-	-	-	-	-	16:50
MOL	31,5000	0,64%	31,3000	31,6200	31,0200	7 542	237 638	16:50
MOLECURE (MOC)	5,5500	3,16%	5,3800	5,5800	5,3800	32 642	178 315	16:52
MONNARI (MON)	4,8300	0,84%	4,7000	4,8400	4,7000	7 071	33 438	16:50
MOSTALPLC (MSP)	15,3500	-0,65%	15,4500	15,4500	15,2000	157	2 394	16:50
MOSTALWAR (MSW)	7,9800	0,25%	8,0000	8,0000	7,9600	1 276	10 159	16:50
MOSTALZAB (MSZ)	5,8500	2,09%	5,8100	5,9000	5,7500	22 856	133 446	16:59
MOVIEGAME (MOV)	14,8400	-2,11%	15,2000	15,2000	14,8400	2 061	30 986	16:59
MURAPOL (MUR)	39,2000	0,26%	39,2500	39,4500	39,1000	1 876	73 766	16:59
MUZA (MZA)	13,3500	0,00%	12,8500	13,3500	12,8000	1 459	19 474	16:50
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	16:50
NANOGROUP (NNG)	2,6450	1,73%	2,5950	2,7000	2,5350	91 239	235 588	16:59
NEUCA (NEU)	687,0000	-1,01%	699,0000	700,0000	687,0000	785	546 318	16:50
NEWAG (NWG)	71,6000	-1,92%	72,6000	73,0000	70,3000	3 437	246 102	16:59
NEXITY (NXG)	1,8000	8,43%	1,7200	1,8700	1,7100	2 729	5 023	16:50
NOCTILUCA (NCL)	97,6000	-2,40%	100,0000	100,5000	97,4000	962	94 454	16:59
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	16:50
NOVAVISGR (NVG)	1,3600	-1,45%	1,3800	1,3800	1,3500	28 666	39 016	16:59
NOVITA (NVT)	98,0000	3,38%	95,0000	98,0000	93,2000	159	15 203	16:50
NTCAPITAL (NTC)	0,6400	-1,23%	0,6520	0,6600	0,6320	37 269	24 241	16:59
NTTSYSTEM (NTT)	10,2000	0,00%	9,3000	10,2000	9,3000	8 335	79 695	16:50
ODLEWNIE (ODL)	9,0600	0,00%	9,0600	9,0600	9,0200	5 721	51 722	16:50
ONDE (OND)	9,9000	-0,70%	10,0200	10,0800	9,8500	17 445	173 374	16:59
ONESANO (ONO)	0,9380	-3,10%	0,9420	0,9420	0,9100	12 342	11 347	16:50
OPONEO.PL (OPN)	91,0000	-2,36%	93,8000	93,8000	91,0000	220	20 262	16:59
OPTEAM (OPM)	3,9000	0,52%	3,8800	3,9000	3,7400	1 270	4 914	16:50
ORANGEPL (OPL)	9,2200	0,88%	9,0820	9,3420	9,0820	903 735	8 381 246	16:59
ORCOGROUP (OPG)	4,6000	-2,13%	4,7000	4,7000	4,2400	6 502	28 740	16:50
ORZBIALY (OBL)	37,2000	0,00%	37,2000	37,2000	37,2000	325	12 090	15:30
OTLOG (OTS)	15,7800	-0,25%	15,7600	15,8200	15,1800	991	15 459	16:50
OTMUCHOW (OTM)	5,1600	-1,90%	5,0200	5,2600	5,0200	69	354	16:50
PAMAPOL (PMP)	2,5500	-1,92%	2,5200	2,6000	2,5200	918	2 372	16:50
PANOVA (NVA)	15,4000	0,00%	15,4000	15,7000	15,2500	1 005	15 512	16:50
PASSUS (PAS)	54,0000	-3,57%	56,0000	56,0000	52,0000	4 438	237 943	16:50
PATENTUS (PAT)	3,6000	1,12%	3,6800	3,7200	3,5400	6 914	25 122	16:50
PBG	#0,0185	2,78%	-	-	-	-	-	14:50
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7300	1,11%	2,6900	2,7500	2,6900	20 283	55 171	16:50
PCCROKITA (PCR)	65,8000	-0,45%	66,2000	66,5000	65,8000	8 314	549 508	16:59
PCFGROUP (PCF)	5,2000	-0,95%	5,1000	5,3300	5,0600	69 374	360 354	16:55
PEKABEX (PBX)	18,0000	-1,10%	18,3500	18,3500	18,0000	79 515	1 443 535	16:59
Reklama
PEKAO (PEO)	182,0000	-1,62%	184,3500	186,0500	181,5000	659 112	121 340 938	16:59	Reklama
PEPCO (PCO)	21,5500	-0,46%	21,1000	21,7000	20,6200	1 304 704	28 020 040	16:59
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8350	45 855	38 469	16:50
PGE	11,5000	0,83%	11,4250	11,8500	11,4250	4 063 213	47 429 001	16:59
PGFGROUP (PGV)	#0,4700	-30,27%	-	-	-	-	-	15:30
PHARMENA (PHR)	3,4000	3,03%	3,2500	3,4000	3,2500	301	1 017	16:50
PHN	10,0000	0,00%	10,0000	10,0000	9,9000	7 656	76 418	16:51
PHOTON (PEN)	3,2700	-2,10%	3,4000	3,4000	3,2400	14 936	49 387	16:59
PKNORLEN (PKN)	82,1500	0,06%	82,0000	82,9100	81,6100	3 214 963	265 052 146	16:59
PKOBP (PKO)	74,4600	-1,04%	75,2400	75,6000	74,4000	3 359 784	252 396 490	16:59
PKPCARGO (PKP)	15,9200	0,13%	15,9000	16,4000	15,8500	102 158	1 641 117	16:59
PLAYWAY (PLW)	319,0000	-0,62%	321,0000	321,5000	317,0000	2 047	654 282	16:59
PLAZACNTR (PLZ)	2,4900	0,20%	2,4900	2,4900	2,4900	1 000	2 490	16:59
PMPG (PGM)	2,4000	0,84%	2,4700	2,4700	2,3600	10 262	24 814	16:50
POLENERGIA (PEP)	59,4000	-1,98%	60,8000	60,8000	59,0000	12 300	737 048	16:59
POLICE (PCE)	9,1800	0,88%	9,1200	9,1800	9,0200	114	1 036	16:50
POLIMEXMS (PXM)	4,7000	-1,05%	4,7500	4,8200	4,6700	189 939	894 400	16:59
POLTREG (PTG)	32,5000	3,50%	33,0000	33,0000	30,8000	1 630	50 946	16:50
POLWAX (PWX)	1,3700	0,00%	1,3800	1,3800	1,3250	10 562	14 317	16:50
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	16:50
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	21,4000	-2,73%	22,6000	22,6000	21,4000	186	3 983	16:59
PROJPRZEM (PJP)	16,1000	-2,42%	16,5000	16,5000	16,1000	902	14 553	16:51
PROTEKTOR (PRT)	#0,1100	-93,66%	-	-	-	-	-	16:15
PTWP (PTW)	98,5000	0,51%	98,0000	99,0000	97,5000	488	47 964	16:50
PULAWY (ZAP)	52,4000	-0,76%	53,6000	53,6000	50,8000	1 073	57 058	16:50
PURE (PUR)	5,0650	-7,91%	5,4900	5,4900	4,7540	155 375	777 373	16:59
PZU	61,6000	-2,22%	63,0000	63,3400	61,6000	1 062 262	66 457 527	16:59
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	75	1 875	15:30
QUERCUS (QRS)	10,5000	0,00%	10,5000	10,6000	10,2000	4 170	43 364	16:50
RAEN (RAE)	0,3285	-3,38%	0,3400	0,3485	0,3255	125 300	41 576	16:59
RAFAKO (RFK)	0,2015	0,25%	0,2010	0,2040	0,1986	1 083 126	217 636	16:59
RAFAMET (RAF)	71,5000	-2,05%	74,0000	81,0000	70,0000	5 301	399 045	16:59
RAINBOW (RBW)	135,1000	-0,95%	136,4000	136,7000	130,2000	90 054	12 021 476	16:59
RANKPROGR (RNK)	3,9800	-3,75%	4,0900	4,0900	3,9550	14 988	60 162	16:59
RAWLPLUG (RWL)	16,6000	-3,49%	17,2000	17,2000	16,6000	185	3 083	16:50
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	08:30
REINO (RNC)	1,0800	3,85%	1,0800	1,0800	1,0800	2	2	16:50
RELPOL (RLP)	5,1200	-0,39%	5,1400	5,1400	5,1200	4 052	20 769	16:50
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,7500	2	28	16:50
RENDER (RND)	118,0000	0,43%	117,5000	119,5000	117,0000	4 264	502 701	16:50
ROPCZYCE (RPC)	28,2000	8,88%	25,9000	28,2000	25,9000	4 671	126 417	16:59
RYVU (RVU)	32,3000	0,31%	32,2000	32,4000	31,7000	15 957	512 407	16:59
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,6000	-1,31%	22,9000	22,9000	22,6000	55	1 258	16:50
SANPL (SPL)	487,0000	-1,34%	495,2000	498,0000	485,5000	78 883	38 810 942	16:59
SANTANDER (SAN)	29,5000	-0,46%	29,6000	29,9100	29,0000	1 192	35 334	16:50
SANWIL (SNW)	1,2750	-1,54%	1,2750	1,2750	1,2750	1 926	2 456	16:58
SCPFL (SCP)	149,2000	-0,27%	149,6000	149,6000	146,0000	799	118 131	16:59
SECOGROUP (SWG)	29,0000	-3,33%	30,0000	30,0000	29,0000	152	4 558	16:50
SEKO (SEK)	8,6800	-0,23%	8,7200	8,7200	8,5000	3 406	29 238	16:50
SELENAFM (SEL)	36,6000	-0,27%	35,9000	37,0000	35,9000	842	30 796	16:50
SELVITA (SLV)	29,3000	-2,98%	30,3000	30,4000	28,1000	32 324	952 306	16:59
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	16:50
SFINKS (SFS)	0,4950	0,61%	0,4980	0,5100	0,4820	94 902	46 771	16:59
SHOPER (SHO)	49,3000	-0,60%	50,0000	50,0000	49,0000	10 321	508 932	16:59
SILVAIR-REGS (SVRS)	5,8500	-0,85%	5,8000	5,8500	5,5000	4 054	22 491	16:50
SILVANO (SFG)	5,2200	-2,61%	5,1600	5,4000	5,1600	7 805	40 564	16:52
SIMFABRIC (SIM)	1,7280	4,73%	1,6900	1,7300	1,6880	3 075	5 249	16:50
SKARBIEC (SKH)	27,0000	1,12%	26,8000	27,1000	26,8000	476	12 887	16:50
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	16:50
SNIEZKA (SKA)	82,8000	-2,59%	85,0000	85,0000	82,2000	26	2 158	16:50
SOHODEV (SHD)	0,3700	0,00%	0,3700	0,3700	0,3700	269	100	15:30
SONEL (SON)	15,9000	0,32%	15,7000	15,9500	15,7000	622	9 845	16:50
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	16:50
SPYROSOFT (SPR)	572,0000	-2,39%	586,0000	586,0000	570,0000	93	53 658	16:50
STALEXP (STX)	3,0650	-0,81%	3,0600	3,1100	3,0600	73 868	227 858	16:59
STALPROD (STP)	246,0000	0,41%	245,0000	247,0000	243,0000	539	132 104	16:58
Reklama
STALPROFI (STF)	8,6200	0,47%	8,6000	8,7400	8,5800	1 911	16 500	16:50	Reklama
STAPORKOW (ZUK)	3,2600	-3,55%	3,2800	3,2800	3,2600	304	991	16:56
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	16:01
SUNEX (SNX)	7,0000	0,57%	6,9600	7,0100	6,9200	4 049	28 137	16:50
SYGNITY (SGN)	112,0000	-2,18%	115,0000	115,0000	110,0000	2 315	262 275	16:59
SYNEKTIK (SNT)	194,8000	3,62%	190,2000	195,0000	180,2000	199 414	37 675 983	16:59
TALEX (TLX)	20,0000	-4,76%	21,0000	21,0000	20,0000	310	6 210	16:59
TARCZYNSKI (TAR)	126,0000	3,70%	121,5000	126,0000	118,5000	633	76 686	16:50
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	16:50
TAURONPE (TPE)	8,4120	0,00%	8,4000	8,6900	8,3100	3 261 365	27 808 432	16:59
TBULL (TBL)	3,9600	8,79%	3,9600	3,9600	3,9600	824	3 263	16:27
TENDERHUT (THG)	5,8600	-1,01%	5,9200	5,9200	5,8600	235	1 386	16:50
TERMOREX (TRR)	0,7250	1,40%	0,7250	0,7250	0,7250	168	122	16:50
TESGAS (TSG)	2,3400	-3,31%	2,2700	2,4300	2,2700	8 254	19 151	16:59
TEXT (TXT)	58,7000	-0,76%	59,1500	59,5000	58,2500	88 044	5 186 898	16:59
TORPOL (TOR)	38,1000	1,33%	37,6000	38,4500	37,5000	13 444	509 417	16:59
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,6500	0,35%	8,6400	8,7100	8,5400	68 271	589 054	16:59
TRAKCJA (TRK)	2,2000	-0,68%	2,2150	2,2500	2,1700	55 908	123 461	16:59
TRANSPOL (TRN)	4,2800	-4,25%	4,4700	4,4700	4,2300	10 853	46 312	16:59
TRITON (TRI)	3,2000	5,96%	3,3000	3,3000	3,2000	3 610	11 883	15:30
TSGAMES (TEN)	85,2000	-2,18%	87,1000	87,2000	85,0000	15 952	1 370 711	16:59
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	16:50
ULTGAMES (ULG)	11,0000	0,00%	11,0000	11,0000	10,9000	126	1 378	16:50
UNFOLD (UNF)	1,1000	0,00%	1,1200	1,1200	1,1000	2 628	2 891	16:50
UNIBEP (UNI)	10,6500	2,40%	10,7000	10,8000	10,4000	4 220	44 936	16:50
UNICREDIT (UCG)	239,3500	0,00%	239,3500	239,3500	239,3500	5	1 197	16:50
UNIMA (U2K)	7,4400	-2,11%	7,7200	7,8400	7,4400	4 280	32 840	16:50
UNIMOT (UNT)	142,0000	-0,28%	142,0000	144,0000	141,2000	947	134 639	16:58
URTESTE (URT)	50,0000	-1,96%	52,0000	55,0000	48,5000	1 116	55 626	16:50
VERCOM (VRC)	120,8000	-0,17%	121,0000	122,0000	119,4000	945	114 060	16:59
VIGOPHOTN (VGO)	506,0000	-2,32%	510,0000	510,0000	504,0000	131	66 522	16:50
VINDEXUS (VIN)	11,1500	1,83%	11,1000	11,1500	10,9500	1 907	20 933	16:50
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	16:54
VIVID (VVD)	0,5220	1,95%	0,5180	0,5240	0,5160	4 323	2 241	16:55
VOTUM (VOT)	45,0000	2,27%	44,7500	45,1500	44,0500	14 756	660 901	16:59
VOXEL (VOX)	161,0000	0,37%	159,2000	161,4000	159,0000	2 414	387 581	16:50
VRG	3,7200	-0,27%	3,7700	3,7700	3,7000	17 347	64 598	16:59
WARIMPEX (WXF)	2,6700	0,38%	2,6600	2,7000	2,5200	15 670	40 503	16:58
WASKO (WAS)	1,7850	-2,46%	1,8350	1,8350	1,7850	5 520	9 952	16:50
WAWEL (WWL)	664,0000	-0,30%	658,0000	666,0000	650,0000	53	35 020	16:50
WIELTON (WLT)	6,0500	-1,14%	6,1200	6,1400	5,9800	101 852	616 667	16:59
WIKANA (WIK)	7,1000	4,41%	6,8000	7,1000	6,5500	3 187	21 780	16:50
WINVEST (WIS)	0,3200	-8,05%	0,3000	0,3200	0,3000	10 700	3 270	15:30
WIRTUALNA (WPL)	80,0000	0,25%	80,0000	81,2000	78,8000	23 079	1 836 389	16:59
WITTCHEN (WTN)	19,2600	1,05%	19,0400	19,3000	18,9800	6 362	121 861	16:59
XPLUS (XPL)	3,3500	-3,18%	3,3500	3,3500	3,3500	40	134	16:50
XTPL (XTP)	81,6000	-1,81%	82,7000	82,7000	81,2000	602	49 158	16:59
XTRADEBDM (XTB)	79,5800	-2,31%	81,5000	82,2200	79,5800	540 850	43 947 293	16:59
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,7800	0,65%	21,7000	22,0600	21,5500	765 200	16 681 777	16:59
ZAMET (ZMT)	0,8400	-0,94%	0,8480	0,8500	0,8380	5 249	4 435	16:50
ZEPAK (ZEP)	23,2500	-19,69%	27,5000	27,5000	23,0500	491 420	11 838 964	16:59
ZREMB (ZRE)	7,2100	-1,10%	7,3400	7,4000	7,2000	19 769	143 325	16:59
ZUE	9,0000	-0,44%	9,0400	9,0400	8,8000	2 606	23 124	16:51

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.