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	105 398,87	-0,14%	105 350,73	105 708,85	105 009,24	105 548,27	947 034 865	16:49
WIG20	2 861,78	-0,11%	2 863,12	2 874,14	2 845,31	2 864,98	882 414 040	17:04
WIG30	3 721,14	-0,05%	3 713,49	3 732,11	3 700,23	3 722,85	1 073 146 656	17:04
mWIG40	8 059,24	0,05%	8 050,88	8 078,17	8 009,88	8 055,13	229 394 784	16:49
sWIG80	28 720,77	-0,62%	28 881,27	28 881,27	28 664,38	28 900,40	42 347 072	16:49
WIG-BANKI	16 769,62	0,04%	16 738,88	16 866,03	16 683,21	16 762,50	191 126 687	16:49
WIG-BUDOW	8 185,56	0,77%	8 134,29	8 187,11	8 092,93	8 123,27	21 922 160	16:49
WIG-CHEMIA	9 140,99	-0,32%	9 218,22	9 218,22	9 133,32	9 170,25	2 002 146	16:49
WIG-ENERG	4 439,05	1,47%	4 369,03	4 444,90	4 337,90	4 374,81	44 429 648	16:49
WIG-INFO	10 514,09	1,30%	10 374,01	10 572,43	10 342,48	10 379,16	32 369 515	16:49
WIG-MEDIA	7 300,64	-1,09%	7 394,08	7 450,49	7 241,08	7 380,85	3 518 521	16:49
WIG-NRCHOM	5 221,04	-1,17%	5 287,79	5 287,79	5 195,33	5 282,72	4 519 232	16:49
WIG-PALIWA	9 234,28	-0,13%	9 193,67	9 276,09	9 161,41	9 246,42	103 335 259	16:49
WIG-Poland	110 178,68	-0,11%	110 012,29	110 178,68	110 012,29	110 305,30	938 335 464	15:15
WIG-SPOZYW	3 028,18	-1,21%	3 061,58	3 066,54	3 022,70	3 065,37	1 371 039	16:49
WIG20lev	568,07	-0,35%	569,07	573,46	561,99	570,05	668 478 280	16:49
WIG20short	2 940,81	0,24%	2 938,23	2 956,47	2 926,95	2 933,86	668 478 280	16:49
GPWB-B1Y3Y	1 262,70	-0,04%	1 263,31	1 263,31	1 262,70	1 263,15	-	16:45
GPWB-B1Y4Y	1 267,21	-0,07%	1 268,21	1 268,21	1 267,21	1 268,04	-	16:45
GPWB-B1Y5Y	1 272,32	-0,11%	1 273,87	1 273,87	1 272,32	1 273,74	-	16:45
GPWB-B3Y5Y	1 284,36	-0,17%	1 286,64	1 286,64	1 284,36	1 286,53	-	16:45
GPWB-B5Y	1 278,41	-0,24%	1 281,56	1 281,56	1 278,41	1 281,51	-	16:45
GPWB-BWZ	1 268,85	-0,05%	1 269,53	1 269,53	1 268,85	1 269,54	-	16:45
INNOVATOR	1 723,62	-0,45%	1 723,62	1 723,62	1 723,62	1 731,34	195 474 263	11:15
mWIG40dvp	189,02	1,83%	189,02	189,02	189,02	185,63	230 023 430	11:00
mWIG40TR	12 470,92	0,09%	12 457,98	12 500,22	12 394,54	12 459,33	229 394 784	16:49
mWIG40TRlv	19 799,66	0,15%	19 758,60	19 892,65	19 557,27	19 770,24	229 394 784	16:49
mWIG40TRsh	2 309,36	-0,02%	2 311,76	2 323,52	2 303,93	2 309,79	229 394 784	16:49
sWIG80dvp	623,66	4,33%	623,66	623,66	623,66	597,78	42 424 878	11:00
sWIG80TR	44 377,37	-0,53%	44 625,37	44 625,37	44 290,24	44 614,94	42 347 072	16:49
WIG140	2 044,56	-0,14%	2 043,58	2 050,63	2 036,79	2 047,50	934 133 744	16:49
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	669 624 534	11:00
WIG20TR	6 141,08	-0,15%	6 147,02	6 170,14	6 108,24	6 150,47	668 478 280	16:49
WIG20TRlev	5 213,63	-0,34%	5 223,74	5 263,07	5 157,77	5 231,55	668 478 280	16:49
WIG20TRsht	2 755,72	0,23%	2 753,06	2 770,40	2 742,73	2 749,48	668 478 280	16:49
WIG30TR	7 836,84	-0,14%	7 827,90	7 867,16	7 799,97	7 847,64	835 241 359	16:49
WIG-CEE	2 426,13	-1,05%	2 449,28	2 449,28	2 426,13	2 451,95	1 167 153	15:15
WIGdiv	2 349,57	-0,31%	2 351,65	2 357,51	2 337,90	2 356,86	274 043 234	16:49
WIGdivplus	2 138,43	-0,55%	2 144,50	2 146,16	2 134,13	2 150,30	469 462 696	16:49
WIG.GAMES	18 238,20	1,05%	18 057,06	18 322,08	18 001,31	18 049,11	35 636 258	16:49
WIG-GORNIC	4 348,11	-0,99%	4 327,28	4 371,93	4 325,06	4 391,49	50 402 371	16:49
WIG-GRY	23 277,90	1,37%	23 101,62	23 504,84	22 925,33	22 962,42	38 399 267	16:49
WIGind	17 338,72	-0,17%	17 341,45	17 376,50	17 242,22	17 368,35	19 367 100	16:49
WIG-LEKI	3 350,11	-1,76%	3 403,77	3 428,32	3 350,11	3 409,99	2 031 129	16:49
WIGmed	18 360,63	-0,70%	18 567,00	18 586,18	18 336,13	18 490,33	17 436 501	16:49
WIG-MOTO	8 746,08	-0,37%	8 710,25	8 798,11	8 685,43	8 778,91	3 269 246	16:49
WIG.MS-BAS	17 485,49	0,63%	17 257,04	17 528,61	17 189,17	17 375,53	92 172 290	16:49
WIG.MS-ECM	8 828,75	0,15%	8 804,31	8 837,17	8 768,32	8 815,70	123 695 648	16:49
WIG.MS-FIN	20 008,48	-0,52%	20 082,66	20 152,56	19 971,71	20 112,71	321 922 155	16:49
WIG-ODZIEZ	11 044,27	-1,58%	11 201,27	11 219,05	11 039,95	11 221,47	76 194 820	16:49
WIGtechTR	18 935,24	0,19%	18 911,86	18 996,18	18 822,87	18 899,36	88 720 202	16:49
WIG-Ukrain	557,65	-2,12%	559,70	559,70	557,65	569,70	1 047 918	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6400	1,54%	2,6000	2,6400	2,5800	40	105	16:36	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	15:30
11BIT (11B)	204,6000	-0,68%	205,0000	208,4000	203,8000	7 013	1 443 384	16:49
3RGAMES (3RG)	0,8180	0,00%	0,8240	0,8240	0,7800	54 466	43 389	16:29
4MASS (4MS)	4,3000	-0,69%	4,3500	4,3500	4,3000	33 177	142 757	16:23
ABPL (ABE)	98,0000	1,34%	97,7000	99,6000	97,0000	3 688	363 434	16:40
ACAUTOGAZ (ACG)	30,3000	-3,50%	31,4000	31,4000	30,2000	3 294	101 148	16:49
ACTION (ACT)	23,9000	1,70%	23,5000	23,9000	23,4500	14 404	342 228	16:46
ADIUVO (ADV)	0,8900	-2,41%	0,9160	0,9160	0,8900	6 634	5 950	16:31
AGORA (AGO)	9,8000	-0,20%	9,8200	9,8600	9,5200	18 369	178 630	16:46
AGROTON (AGT)	4,7000	-4,47%	4,7200	4,7700	4,6800	4 161	19 545	16:28
AIGAMES (ALG)	0,8980	-4,06%	0,9000	0,9340	0,8900	13 020	11 793	16:43
AILLERON (ALL)	21,0500	0,00%	21,0500	21,1500	20,6000	6 076	128 070	16:49
AIRWAY (AWM)	0,4235	-0,24%	0,4250	0,4270	0,4075	409 363	170 447	16:48
ALIOR (ALR)	99,1000	2,16%	97,9800	99,5600	96,8600	441 752	43 557 819	16:49
ALLEGRO (ALE)	34,6800	0,76%	34,3300	34,7500	34,0450	1 164 009	40 173 160	16:49
ALTA (AAT)	(2,0400)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	2,0800	-4,59%	2,1700	2,1800	2,0800	5 437	11 340	16:49
AMBRA (AMB)	21,4000	-0,23%	21,5000	21,5500	21,1500	5 198	111 334	16:49
AMICA (AMC)	60,6000	-1,14%	61,3000	61,7000	60,4000	3 088	187 247	16:49
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,8400	0,76%	15,7200	15,9400	15,6600	75 220	1 184 631	16:49
ANSWEAR (ANR)	27,7500	-0,18%	27,8000	27,9500	27,2000	9 240	255 000	16:48
APATOR (APT)	20,6500	-0,96%	20,8000	20,9500	20,4500	18 471	381 703	16:46
APLISENS (APN)	18,9500	0,00%	18,9000	18,9500	18,6500	781	14 693	16:49
APSENERGY (APE)	2,9600	-3,58%	3,0900	3,0900	2,9600	4 615	13 842	16:28
ARCHICOM (ARH)	44,4000	-0,89%	44,8000	45,2000	44,4000	3 686	165 087	16:42
ARCTIC (ATC)	11,3000	3,67%	10,9600	11,3800	10,9000	73 904	820 490	16:49
ARLEN (ARL)	37,1400	0,38%	37,0000	37,6000	36,9500	14 207	529 540	16:45
ARTIFEX (ART)	15,2800	-0,26%	15,3600	15,3600	15,2000	3 055	46 639	16:22
ASBIS (ASB)	25,9000	-0,38%	26,0000	26,2000	25,6600	126 608	3 277 976	16:49
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:26
ASSECOBS (ABS)	87,6000	0,00%	87,4000	87,6000	86,8000	972	84 671	16:49
ASSECOPOL (ACP)	232,0000	3,29%	222,6000	232,8000	222,6000	93 286	21 430 051	16:49
ASSECOSEE (ASE)	81,9000	-1,09%	82,8000	83,0000	81,0000	3 311	271 059	16:48
ASTARTA (AST)	51,8000	-5,65%	54,4000	54,7000	51,2000	16 283	850 048	16:48
ATAL (1AT)	64,9000	1,41%	63,9000	64,9000	63,6000	5 927	381 879	16:47
ATENDE (ATD)	3,2400	1,25%	3,1900	3,2400	3,1900	6 413	20 602	16:01
ATLANTAPL (ATP)	15,6000	-1,27%	15,8000	15,8000	15,6000	197	3 079	14:35
ATLANTIS (ATS)	2,2500	0,00%	2,1500	2,2500	2,1500	81	174	10:11
ATMGRUPA (ATG)	3,7500	-0,79%	3,7800	3,8200	3,7500	2 262	8 580	16:16
ATREM (ATR)	42,3000	6,02%	40,3000	43,6000	40,3000	27 803	1 165 815	16:49
AUTOPARTN (APR)	20,8000	1,71%	20,3000	21,2000	20,3000	89 449	1 860 485	16:48
BBIDEV (BBD)	5,4500	0,93%	5,4000	5,4500	5,4000	525	2 843	12:56
BENEFIT (BFT)	3 130,0000	0,32%	3 160,0000	3 160,0000	3 090,0000	949	2 965 865	16:49
BEST (BST)	25,0000	0,00%	25,6000	25,6000	25,0000	1 579	39 520	16:07
BETACOM (BCM)	4,6800	1,30%	4,6800	4,6800	4,6000	1 133	5 235	16:43
BIGCHEESE (BCS)	13,7800	6,49%	12,9600	13,9000	12,9600	29 716	405 260	16:49
BIOCELTIX (BCX)	100,0000	-2,34%	102,6000	102,6000	100,0000	5 639	566 819	16:44
BIOMAXIMA (BMX)	14,6000	0,69%	14,5000	14,6000	14,4000	2 913	42 246	16:46
BIOMEDLUB (BML)	5,0200	-1,18%	5,1000	5,1600	4,9600	190 326	956 127	16:28
BIOPLANET (BIP)	18,4000	-0,54%	18,5000	18,5000	18,4000	540	9 943	16:48
BIOTON (BIO)	4,1500	-0,24%	4,1200	4,1600	4,1000	87 619	363 252	16:48
BLOOBER (BLO)	29,9000	1,87%	29,3000	29,9000	29,1500	17 168	509 913	16:48
BNPPPL (BNP)	107,5000	-0,46%	108,0000	108,5000	106,0000	1 323	142 155	16:47
BOGDANKA (LWB)	24,7000	-2,76%	25,4000	25,4000	24,5500	20 108	499 594	16:49
BOOMBIT (BBT)	6,7600	-1,17%	6,8400	6,9200	6,7600	1 619	11 088	16:18
BORYSZEW (BRS)	6,6000	0,92%	6,5400	6,7000	6,4200	356 599	2 366 887	16:49
BOS	10,2200	-0,20%	10,3600	10,4000	10,1400	19 634	201 511	16:49
BOWIM (BOW)	4,4800	-1,32%	4,5400	4,5600	4,4800	10 661	48 154	16:49
BRAND24 (B24)	54,0000	0,37%	52,0000	54,0000	52,0000	226	11 897	16:49
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	548,0000	1,44%	542,2000	548,0000	536,4000	26 647	14 482 731	16:49
BUMECH (BMC)	8,6300	-0,92%	8,7100	8,8200	8,6300	5 468	47 554	16:49
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	246	57	15:30
CAPITEA (CAP)	0,4770	0,42%	0,4750	0,4770	0,4710	32 983	15 599	15:36
CAPTORTX (CTX)	37,1000	3,06%	36,8000	38,4000	36,1000	14 570	542 662	16:46
CASPAR (CSR)	5,7500	-3,36%	5,8000	5,8000	5,7500	8	46	13:50
CAVATINA (CAV)	16,0000	-0,93%	16,1500	16,1500	16,0000	1 648	26 425	15:55
CCC	198,9000	0,00%	200,0000	201,7000	197,3000	159 873	31 915 019	16:49
Reklama
CCENERGY (CCE)	0,3200	-2,44%	0,3200	0,3200	0,3200	500	160	15:30	Reklama
CDPROJEKT (CDR)	273,9000	1,48%	272,0000	278,0000	269,2000	115 463	31 742 908	16:49
CDRL (CDL)	10,2000	-1,92%	10,4000	10,4000	10,2000	197	2 010	15:58
CELTIC (CPD)	4,6000	-3,97%	4,8000	4,8000	4,3400	22 738	102 162	16:48
CEZ	208,0000	-0,76%	210,0000	210,0000	208,0000	35	7 334	16:29
CFI	(0,1690)	-	-	-	-	-	-	15:30
CIGAMES (CIG)	2,2650	-0,22%	2,2700	2,2700	2,2300	67 928	153 401	16:47
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	100	565	15:30
CLNPHARMA (CLN)	23,3500	-2,91%	24,0000	24,3000	23,1500	19 821	466 912	16:49
CLOUD (CLD)	47,8000	-3,82%	50,0000	50,0000	47,8000	39	1 902	11:34
COALENERG (CLE)	1,7500	-2,78%	1,8200	1,8200	1,7200	42 123	74 128	16:49
COGNOR (COG)	7,5150	-0,86%	7,5750	7,6000	7,4550	44 482	336 446	16:49
COLUMBUS (CLC)	6,9400	-2,39%	7,1400	7,1800	6,6000	99 912	693 475	16:49
COMP (CMP)	230,0000	-2,13%	235,0000	236,0000	230,0000	2 790	643 410	16:49
COMPERIA (CPL)	4,9800	3,75%	4,8000	4,9800	4,8000	2 601	12 485	15:51
COMPREMUM (CPR)	1,0500	-2,33%	1,0750	1,1200	1,0300	150 999	160 159	16:31
CORMAY (CRM)	0,5200	1,96%	0,5080	0,5200	0,5080	5 376	2 740	15:28
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	456,0000	-0,65%	459,0000	474,0000	455,0000	832	384 816	16:49
CREOTECH (CRI)	290,5000	0,35%	292,0000	292,0000	284,0000	2 597	748 744	16:49
CYBERFLKS (CBF)	164,6000	-0,84%	166,0000	166,0000	164,0000	2 911	479 993	16:44
CYFRPLSAT (CPS)	17,0950	-0,61%	17,2500	17,2500	16,8200	347 714	5 895 449	16:49
CZTOREBKA (CZT)	#0,4600	0,00%	-	-	-	-	-	15:30
DADELO (DAD)	47,4000	5,33%	45,0000	48,0000	44,0000	13 259	617 696	16:49
DATAWALK (DAT)	122,1000	-3,28%	123,0000	125,9400	122,1000	8 433	1 044 081	16:49
DBENERGY (DBE)	12,8500	0,39%	12,8500	12,8500	12,8500	4	51	09:00
DEBICA (DBC)	82,9000	-0,60%	83,1000	83,3000	82,6000	1 659	137 691	16:37
DECORA (DCR)	75,0000	-1,32%	76,4000	76,8000	74,4000	1 183	89 386	16:40
DEKPOL (DEK)	64,4000	3,87%	63,0000	64,4000	62,0000	2 675	170 167	16:49
DELKO (DEL)	6,8000	-0,58%	6,8600	6,8600	6,7200	2 639	17 928	16:36
DEVELIA (DVL)	7,3600	-2,39%	7,4200	7,5100	7,2500	79 993	587 115	16:49
DGA	19,5000	6,27%	18,3000	20,0000	18,3000	1 893	35 852	16:46
DIAG (DIA)	162,2500	-1,85%	166,4000	166,5000	161,5500	14 012	2 286 496	16:49
DIGITANET (DIG)	83,3000	0,60%	82,8000	83,8000	82,0000	1 929	160 276	16:42
DIGITREE (DTR)	15,9000	4,61%	15,5000	15,9000	15,2000	685	10 784	12:23
DINOPL (DNP)	522,2000	0,04%	523,0000	525,6000	520,6000	111 414	58 294 364	16:49
DMGROUP (DMG)	3,7800	0,53%	3,7800	3,7900	3,6800	2 340	8 723	12:43
DOMDEV (DOM)	231,0000	-1,28%	237,5000	237,5000	227,5000	3 369	776 729	16:48
DRAGOENT (DGE)	21,6000	-1,37%	21,6000	21,6000	21,4000	110	2 368	15:49
ECBSA (ECB)	31,9000	-2,74%	32,8000	32,8000	31,5500	3 218	103 144	16:36
ECHO (ECH)	5,1600	0,00%	5,1600	5,1800	5,1200	10 479	54 092	16:46
EDINVEST (EDI)	5,7000	0,00%	5,8000	5,8000	5,7000	357	2 054	16:36
EFEKT (EFK)	4,9800	-6,04%	4,9800	4,9800	4,9800	998	4 970	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	46,3500	-1,70%	47,0500	47,1500	45,8000	15 124	703 779	16:49
ELKOP (EKP)	2,5400	-0,78%	2,5600	2,5600	2,4000	31 783	77 602	16:42
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,2600	0,60%	20,1400	20,6800	19,8300	152 073	3 094 336	16:49
ENELMED (ENE)	19,7000	0,51%	19,7000	19,7000	19,7000	46	906	09:00
ENERGA (ENG)	12,6400	2,10%	12,4000	12,7800	12,3800	109 705	1 376 634	16:44
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,0800	12 336	25 803	16:44
ENTER (ENT)	56,9000	0,00%	56,9000	57,6000	56,5000	19 724	1 124 524	16:41
EQUNICO (EQU)	0,7740	-3,01%	0,7940	0,7980	0,7720	1 580	1 245	16:41
ERBUD (ERB)	33,2000	-1,63%	33,7000	33,7500	33,0500	5 332	177 048	16:48
ERG	47,0000	-4,08%	47,2000	47,2000	47,0000	391	18 417	10:04
ESOTIQ (EAH)	36,0000	0,56%	36,0000	36,1000	35,3000	428	15 411	16:19
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2200	2,76%	5,0800	5,3000	4,9200	107 919	553 095	16:47
EUROCASH (EUR)	8,4000	-0,47%	8,4600	8,4600	8,3700	68 923	579 167	16:49
EUROHOLD (EHG)	2,3000	-2,54%	2,3600	2,4800	2,3000	5 623	12 972	15:48
EUROTEL (ETL)	22,6000	-1,31%	22,5000	23,0000	22,4000	5 199	117 835	16:48
FABRITY (FAB)	27,0000	0,00%	27,0000	27,0000	26,8000	200	5 400	13:14
FASING (FSG)	12,1000	0,00%	12,1000	12,1000	12,1000	10	121	15:21
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,5500	-0,43%	11,5500	11,5500	11,5500	2	23	09:00
FERRO (FRO)	37,3000	1,08%	37,0000	37,9000	36,8000	3 341	124 706	16:32
FMG	123,0000	-2,38%	126,0000	127,0000	119,0000	29	3 487	15:24
FON	#0,9900	0,00%	-	-	-	-	-	10:03
FORTE SA (FTE)	30,3000	-5,31%	32,0000	32,9000	29,9000	5 561	172 946	16:26
Reklama
GAMEOPS (GOP)	17,9800	0,45%	17,9000	18,0000	17,5200	1 310	23 462	16:47	Reklama
GAMFACTOR (GIF)	7,2000	-1,37%	7,3000	7,4800	7,1600	10 714	77 373	16:38
GENOMTEC (GMT)	7,0000	0,14%	6,9900	7,0800	6,8600	12 714	88 560	16:48
GETIN (GTN)	#0,5000	68,92%	-	-	-	-	-	16:48
GIGROUP (GIG)	2,1200	-0,47%	2,1100	2,1200	2,1100	265	560	15:25
GOBARTO (GOB)	25,1000	0,40%	25,9000	25,9000	25,1000	31	779	13:55
GPW	52,3000	0,00%	52,0500	52,6000	52,0500	63 161	3 303 821	16:49
GREENX (GRX)	1,7310	0,64%	1,7440	1,7500	1,7210	130 247	225 528	16:47
GRENEVIA (GEA)	2,6750	-0,19%	2,6800	2,6900	2,6450	57 707	154 273	16:49
GRODNO (GRN)	10,1500	1,00%	10,3000	10,3000	10,1500	538	5 481	16:07
GRUPAAZOTY (ATT)	22,8000	-0,35%	22,8400	23,0000	22,7000	54 347	1 240 400	16:49
GRUPRACUJ (GPP)	62,8000	1,95%	65,4000	67,5000	62,2000	21 218	1 345 449	16:49
GTC	4,0500	-1,22%	4,1100	4,1500	4,0100	4 412	17 953	16:40
HANDLOWY (BHW)	112,4000	0,18%	113,6000	113,6000	112,0000	20 546	2 311 182	16:49
HARPER (HRP)	6,0600	1,00%	6,0600	6,0600	5,9200	257	1 528	16:31
HELIO (HEL)	26,8000	-1,83%	27,3000	27,3000	26,8000	1 082	29 092	16:49
HERKULES (HRS)	1,2650	11,95%	1,1500	1,2650	1,1500	227 443	277 963	16:49
HUUUGE-S144 (HUGE)	19,6800	2,50%	19,0400	19,7000	19,0400	52 054	1 011 304	16:48
HYDROTOR (HDR)	20,9000	0,00%	20,9000	21,4000	20,9000	560	11 808	15:31
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	33	9	15:30
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	0,6300	5,88%	0,6000	0,6300	0,6000	359	218	14:08
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,3500	1,35%	26,0000	26,3500	25,7000	11 296	293 539	16:48
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,5000	-4,36%	29,6000	30,2000	28,5000	820	24 092	16:46
IMMOBILE (GKI)	3,5200	7,32%	3,2800	3,5600	3,2200	50 881	174 869	16:49
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3 001	3 691	12:26
IMS	3,8700	0,00%	3,8700	3,8900	3,8200	5 669	21 765	16:44
INC	1,8150	-0,82%	1,8650	1,8650	1,8100	7 483	13 615	11:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	313,5000	0,48%	312,0000	315,0000	310,5000	35 193	10 958 215	16:49
INPRO (INP)	7,1500	0,00%	7,1500	7,1500	7,1500	340	2 431	14:14
INSTALKRK (INK)	40,1000	-0,74%	40,4000	40,4000	39,6000	247	9 819	16:11
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,0600	-3,74%	2,1900	2,1900	2,0600	26 783	55 375	16:26
INTERCARS (CAR)	585,0000	-1,35%	585,0000	593,0000	580,0000	2 194	1 286 574	16:49
INTERSPPL (IPO)	0,3850	3,77%	0,3770	0,3850	0,3770	12 168	4 588	16:33
INTROL (INL)	7,0000	-0,85%	7,0000	7,0000	6,9400	4 512	31 555	16:49
IPOPEMA (IPE)	2,6900	-0,37%	2,6700	2,8100	2,6600	8 634	23 554	16:14
IZOBLOK (IZB)	27,4000	-3,52%	27,4000	27,4000	27,4000	60	1 644	15:30
IZOLACJA (IZO)	3,9000	0,78%	3,8800	3,9000	3,8100	2 365	9 049	16:12
IZOSTAL (IZS)	2,5400	-0,39%	2,5700	2,5700	2,5200	19 012	48 527	16:43
JRH	4,7000	1,29%	4,5500	4,7400	4,5500	4 168	19 608	15:21
JSW	22,9300	-2,51%	23,6000	23,6400	22,8200	232 287	5 371 940	16:49
JWWINVEST (JWW)	2,9000	0,00%	2,9000	2,9000	2,9000	3 000	8 700	16:14
KCI	0,8720	0,23%	0,8700	0,8740	0,8580	7 257	6 315	16:35
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	16:36
KERNEL (KER)	17,2000	0,12%	17,1600	17,4000	17,1000	8 005	137 980	16:48
KETY (KTY)	902,0000	0,84%	885,0000	912,0000	884,5000	4 560	4 107 924	16:49
KGHM (KGH)	131,2500	-0,91%	130,9500	132,1000	130,1500	338 466	44 384 047	16:49
KGL	14,3000	0,00%	15,0000	15,0000	13,9000	865	12 258	16:35
KINOPOL (KPL)	16,1000	-1,23%	16,3000	16,3000	15,9500	22 998	370 688	16:48
KOGENERA (KGN)	58,0000	2,29%	56,5000	59,1000	56,3000	5 951	344 716	16:21
KOMPAP (KMP)	25,6000	2,40%	25,6000	25,6000	25,0000	118	3 011	15:16
KOMPUTRON (KOM)	5,7800	-1,70%	5,9000	5,9000	5,7000	2 494	14 370	16:49
KPPD (KPD)	30,4000	0,66%	30,2000	30,4000	30,2000	112	3 385	10:11
KRAKCHEM (KCH)	0,9480	-2,67%	0,9720	0,9760	0,9480	1 419	1 383	16:14
KRKA (KRK)	832,0000	0,24%	846,0000	846,0000	832,0000	80	66 690	16:12
KRUK (KRU)	400,3000	-1,16%	405,0000	408,0000	399,6000	20 947	8 407 127	16:49
KRVITAMIN (KVT)	9,8400	1,03%	9,8400	9,8400	9,7000	2 690	26 210	16:06
KSGAGRO (KSG)	2,7400	2,24%	2,6800	2,7600	2,6500	26 459	71 532	16:46
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7350	4,83%	1,7350	1,7350	1,6550	2 882	4 771	11:25
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,7800	1 565	4 423	15:46
LENTEX (LTX)	7,3800	0,00%	7,3800	7,3800	7,3800	293	2 162	11:13
LESS (LES)	0,2460	-2,77%	0,2450	0,2530	0,2450	7 742	1 897	16:45
LIBET (LBT)	1,4000	-1,41%	1,4350	1,4350	1,4000	51	72	11:59
LOKUM (LKD)	20,8000	-1,89%	21,2000	21,3000	20,7000	115	2 434	14:05
Reklama
LPP	14 470,0000	-2,23%	14 825,0000	14 880,0000	14 405,0000	2 921	42 393 095	16:49	Reklama
LSISOFT (LSI)	22,8000	-2,56%	23,0000	23,0000	22,4000	1 250	28 467	16:36
LUBAWA (LBW)	8,5550	-1,21%	8,6900	8,7300	8,2700	287 635	2 448 928	16:49
MABION (MAB)	9,9600	0,30%	9,9500	9,9600	9,8100	12 097	119 855	16:47
MAKARONPL (MAK)	19,5600	-0,31%	19,6000	19,6000	19,2000	957	18 549	16:46
MANGATA (MGT)	69,8000	0,00%	69,8000	69,8000	69,0000	290	20 069	16:41
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,2400	-0,82%	7,3000	7,3600	7,1600	2 912	21 003	16:49
MAXCOM (MXC)	6,6600	-0,60%	6,7400	6,9400	6,5400	1 402	9 266	14:14
MBANK (MBK)	783,6000	-0,43%	788,2000	794,0000	778,4000	10 469	8 252 763	16:49
MBWS (MBW)	(13,7000)	-	-	-	-	-	-	09:00
MCI	28,2000	0,36%	27,8000	28,5000	27,8000	8 519	239 800	16:22
MDIENERGIA (MDI)	1,2150	-2,02%	1,2400	1,2400	1,2150	1 116	1 359	16:26
MEDICALG (MDG)	26,0000	4,00%	25,4000	26,5000	25,2500	37 492	975 585	16:49
MEDINICE (ICE)	7,6000	-3,80%	7,9300	7,9300	7,6000	2 690	20 720	16:27
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	29,3000	1,38%	28,9000	29,3000	28,0000	6 794	196 446	16:25
MERCATOR (MRC)	48,0000	0,21%	48,0000	48,2000	47,0500	3 398	162 182	16:49
MERCOR (MCR)	24,5000	-1,21%	24,9000	24,9000	24,2000	370	9 022	16:27
MEXPOLSKA (MEX)	3,7000	0,00%	3,6000	3,7900	3,6000	10 645	39 351	15:58
MFO	37,3000	4,78%	35,4000	38,0000	35,0000	1 698	62 202	16:13
MILKILAND (MLK)	1,7800	-0,56%	1,7500	1,8000	1,7250	4 862	8 572	16:47
MILLENNIUM (MIL)	14,6300	-0,75%	14,9000	14,9000	14,6100	572 257	8 433 722	16:49
MIRACULUM (MIR)	0,8980	0,90%	0,8900	0,8980	0,8900	16 913	15 148	15:49
MIRBUD (MRB)	13,8600	1,99%	13,6500	13,8900	13,6000	109 289	1 503 722	16:49
MLPGROUP (MLG)	83,4000	-1,65%	84,4000	84,4000	82,2000	412	34 079	16:48
MLSYSTEM (MLS)	17,5000	-0,11%	17,5000	17,5400	17,1200	7 265	125 953	16:39
MOBRUK (MBR)	295,0000	-1,67%	299,0000	299,5000	295,0000	4 177	1 239 126	16:49
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,8400	-0,44%	31,9800	31,9800	31,5600	448	14 194	16:12
MOLECURE (MOC)	5,9600	-1,32%	6,0700	6,2400	5,9000	67 845	409 405	16:44
MONNARI (MON)	4,7800	-1,24%	4,8300	4,8400	4,7500	4 907	23 566	16:35
MOSTALPLC (MSP)	15,6000	-1,58%	15,8500	15,8500	15,6000	501	7 900	15:15
MOSTALWAR (MSW)	7,8400	-1,01%	7,8200	7,9200	7,7000	1 471	11 434	16:30
MOSTALZAB (MSZ)	5,6700	-0,53%	5,7000	5,7000	5,6700	8 483	48 262	16:42
MOVIEGAME (MOV)	15,2000	0,80%	15,5400	15,5400	14,7200	1 624	24 921	15:44
MURAPOL (MUR)	39,1500	-0,63%	39,2500	39,4000	38,8500	53 856	2 105 773	16:49
MUZA (MZA)	(13,7000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,5400	2,31%	3,3800	3,5400	3,3800	3	10	09:09
NANOGROUP (NNG)	2,6800	-1,65%	2,7300	2,7300	2,6400	3 611	9 633	15:37
NEUCA (NEU)	684,0000	-0,87%	698,0000	699,0000	683,0000	1 026	706 908	16:49
NEWAG (NWG)	70,0000	0,00%	70,0000	70,2000	69,2000	25 747	1 801 412	16:49
NEXITY (NXG)	1,9000	-4,04%	1,9200	1,9700	1,9000	362	706	16:19
NOCTILUCA (NCL)	103,0000	0,49%	102,5000	104,5000	99,0000	3 632	372 170	16:17
NOVATURAS (NTU)	7,8600	0,26%	7,8600	7,8600	7,8600	2	16	10:03
NOVAVISGR (NVG)	1,2980	3,51%	1,2540	1,2980	1,2500	31 536	39 846	16:33
NOVITA (NVT)	95,0000	-0,42%	95,4000	95,6000	93,2000	139	13 113	14:31
NTCAPITAL (NTC)	0,6200	-2,52%	0,6360	0,6440	0,6200	9 442	5 915	16:30
NTTSYSTEM (NTT)	9,5400	-2,25%	9,5400	9,9200	9,4800	9 559	91 253	16:49
ODLEWNIE (ODL)	9,2000	0,22%	9,2000	9,2200	9,1000	671	6 117	15:01
ONDE (OND)	10,0200	-0,79%	10,1600	10,1600	10,0000	10 934	110 058	16:47
ONESANO (ONO)	(0,9420)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	93,8000	-0,21%	94,0000	94,4000	93,2000	984	92 420	15:56
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8000	1 484	5 649	15:03
ORANGEPL (OPL)	9,2120	-0,60%	9,2700	9,2800	9,1500	381 319	3 511 028	16:49
ORCOGROUP (OPG)	4,1800	-11,06%	4,2800	4,2800	4,1800	507	2 149	15:00
ORZBIALY (OBL)	38,8000	2,11%	38,4000	38,8000	38,4000	195	7 511	15:30
OTLOG (OTS)	15,2800	-0,13%	15,0600	15,4600	15,0600	491	7 458	16:46
OTMUCHOW (OTM)	5,2200	0,00%	5,2200	5,2200	5,2200	25	131	11:43
PAMAPOL (PMP)	2,6900	3,07%	2,5500	2,6900	2,5500	2 055	5 454	13:09
PANOVA (NVA)	15,8000	-0,32%	15,8500	15,9000	15,8000	307	4 861	15:38
PASSUS (PAS)	59,4000	-3,57%	59,6000	61,0000	59,0000	1 923	114 838	16:42
PATENTUS (PAT)	3,5500	0,85%	3,5600	3,5700	3,4300	2 264	7 911	15:21
PBG	#0,0200	11,11%	-	-	-	-	-	16:14
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7000	0,00%	2,6700	2,7200	2,6700	6 503	17 550	16:45
PCCROKITA (PCR)	68,6000	0,88%	68,8000	68,9000	68,2000	11 084	761 218	16:44
PCFGROUP (PCF)	5,6000	4,67%	5,4800	5,7800	5,3700	71 164	399 417	16:44
PEKABEX (PBX)	17,9500	0,84%	17,8500	18,0000	17,6000	812	14 516	15:54
PEKAO (PEO)	187,9000	-0,32%	188,2500	189,3500	186,6000	267 682	50 329 659	16:49
Reklama
PEPCO (PCO)	21,2400	-1,53%	21,5700	21,5700	21,1700	512 555	10 912 873	16:49	Reklama
PEPEES (PPS)	0,9700	7,78%	0,9100	0,9950	0,9100	69 498	66 452	16:35
PGE	11,4700	0,44%	11,4000	11,5000	11,1500	1 798 778	20 472 367	16:49
PGFGROUP (PGV)	0,4340	-16,54%	0,4360	0,4360	0,4340	51 236	22 276	16:41
PHARMENA (PHR)	3,5000	10,76%	3,3400	3,6000	3,2100	16 064	55 292	16:38
PHN	9,9200	-0,80%	10,0000	10,0000	9,9200	1 266	12 595	16:03
PHOTON (PEN)	3,3000	0,92%	3,2700	3,3400	3,2700	9 106	30 243	16:43
PKNORLEN (PKN)	84,3800	-0,13%	84,4900	84,7900	83,6500	1 246 096	105 035 681	16:49
PKOBP (PKO)	76,9000	-0,03%	76,9200	77,6000	76,5400	721 540	55 574 719	16:49
PKPCARGO (PKP)	15,6200	-0,89%	15,7900	15,7900	15,3400	47 932	745 345	16:49
PLAYWAY (PLW)	297,0000	-0,17%	301,0000	301,0000	295,0000	2 878	857 832	16:49
PLAZACNTR (PLZ)	2,4500	-2,78%	2,4700	2,4800	2,4500	4 064	10 040	16:30
PMPG (PGM)	2,4500	2,94%	2,3800	2,4500	2,3800	2 024	4 819	16:42
POLENERGIA (PEP)	60,0000	-0,33%	60,8000	60,8000	59,6000	2 460	147 863	16:01
POLICE (PCE)	9,0200	0,00%	9,1000	9,1800	9,0000	96	870	16:26
POLIMEXMS (PXM)	4,6350	-1,38%	4,7200	4,7650	4,6150	157 621	737 780	16:49
POLTREG (PTG)	32,4000	-0,92%	32,7000	33,0000	32,0000	875	28 231	16:48
POLWAX (PWX)	1,4150	-0,35%	1,4200	1,4200	1,3800	15 495	21 663	15:07
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	25	85	16:31
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,0000	1,85%	21,6000	22,0000	21,6000	349	7 677	10:50
PROJPRZEM (PJP)	17,4500	-0,85%	17,5000	17,5000	17,2500	392	6 813	15:42
PROTEKTOR (PRT)	1,5300	6,62%	1,5000	1,5300	1,5000	77 466	117 371	16:48
PTWP (PTW)	103,0000	5,64%	97,5000	103,0000	88,0000	3 241	301 635	16:33
PULAWY (ZAP)	52,2000	0,00%	51,4000	52,2000	51,2000	45	2 323	16:10
PURE (PUR)	4,4400	0,86%	4,4020	4,4960	4,1700	29 978	129 886	16:49
PZU	60,9400	-1,23%	61,8400	62,0000	60,7600	1 137 818	69 589 691	16:49
QNATECHNO (QNA)	28,3000	-5,03%	29,0000	29,0000	28,2000	770	22 110	15:30
QUANTUM (QNT)	26,8000	4,69%	26,2000	26,8000	26,2000	329	8 703	16:41
QUERCUS (QRS)	10,7500	-1,38%	10,8500	10,9000	10,5500	4 815	51 583	16:43
RAEN (RAE)	0,3045	-1,14%	0,3145	0,3145	0,3000	14 284	4 327	13:15
RAFAKO (RFK)	0,1938	1,68%	0,1922	0,2185	0,1916	8 246 044	1 694 650	16:48
RAFAMET (RAF)	68,0000	-3,55%	70,5000	70,5000	67,5000	934	63 616	16:47
RAINBOW (RBW)	129,7000	0,62%	129,8000	132,0000	128,5000	37 508	4 882 311	16:49
RANKPROGR (RNK)	4,0800	0,12%	4,0000	4,0800	4,0000	9 607	38 440	13:42
RAWLPLUG (RWL)	16,3000	0,62%	16,3500	16,3500	16,3000	16	262	16:33
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	13:00
REINO (RNC)	1,0800	4,85%	1,0500	1,0800	1,0400	1 181	1 228	10:08
RELPOL (RLP)	5,1200	0,00%	5,1600	5,1600	5,1200	2 034	10 420	15:04
REMAK (RMK)	13,2500	-2,93%	13,6500	13,6500	13,2500	171	2 269	16:18
RENDER (RND)	99,6000	-0,90%	100,0000	100,0000	97,8000	172	16 974	16:20
ROPCZYCE (RPC)	27,7000	-1,07%	27,9000	28,2000	27,7000	710	19 753	15:23
RYVU (RVU)	31,3000	-2,19%	32,0000	32,0000	31,1500	39 964	1 254 351	16:49
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	0,00%	22,8000	23,0000	22,5000	1 140	25 901	16:33
SANPL (SPL)	513,4000	0,16%	512,0000	519,0000	510,0000	24 473	12 577 560	16:49
SANTANDER (SAN)	30,9000	2,32%	30,5900	31,0200	30,3750	1 325	40 877	16:05
SANWIL (SNW)	1,3250	-0,38%	1,3300	1,3300	1,3000	178	236	16:12
SCPFL (SCP)	152,4000	1,46%	150,6000	152,8000	150,2000	1 973	299 824	16:48
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,5000	-0,47%	8,5000	8,5000	8,4600	5 940	50 467	16:26
SELENAFM (SEL)	35,8000	-0,56%	35,3000	37,0000	35,3000	1 644	59 499	15:49
SELVITA (SLV)	29,1000	0,34%	29,7000	30,0000	28,9000	75 869	2 224 752	16:48
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4980	0,00%	0,4980	0,4980	0,4840	13 474	6 664	16:19
SHOPER (SHO)	51,6000	-0,77%	52,0000	54,0000	51,2000	18 679	983 908	16:49
SILVAIR-REGS (SVRS)	5,7000	-3,39%	5,9500	5,9500	5,7000	1 853	10 700	13:36
SILVANO (SFG)	5,3800	0,00%	5,1600	5,3800	5,1600	50	260	16:48
SIMFABRIC (SIM)	1,8260	2,58%	1,8000	1,8440	1,8000	5 205	9 422	11:35
SKARBIEC (SKH)	26,9000	-3,58%	27,8000	28,0000	26,9000	3 543	96 508	16:03
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	83,0000	1,22%	82,0000	83,8000	80,6000	35	2 869	15:38
SOHODEV (SHD)	0,3860	1,58%	0,3860	0,3860	0,3860	33 313	12 859	15:42
SONEL (SON)	16,2000	1,89%	15,9000	16,2000	15,8000	3 153	50 418	13:19
SOPHARMA (SPH)	14,0500	-6,33%	15,0500	15,0500	13,5500	33	470	16:12
SPYROSOFT (SPR)	586,0000	0,69%	590,0000	598,0000	574,0000	373	218 298	14:34
STALEXP (STX)	3,0900	-0,32%	3,0850	3,0950	3,0600	20 982	64 428	16:39
STALPROD (STP)	254,0000	-2,68%	260,0000	260,0000	253,0000	348	88 519	16:46
Reklama
STALPROFI (STF)	8,5200	-0,93%	8,5600	8,6000	8,5200	2 342	20 095	16:49	Reklama
STAPORKOW (ZUK)	3,3400	0,00%	3,2600	3,3400	3,2400	1 228	3 996	16:13
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:30
SUNEX (SNX)	7,2900	4,59%	7,0300	7,4300	6,9500	19 705	141 363	16:49
SYGNITY (SGN)	112,5000	2,74%	109,5000	114,0000	109,5000	3 936	442 377	16:35
SYNEKTIK (SNT)	200,8000	1,41%	198,0000	200,8000	193,0000	27 783	5 486 592	16:49
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	19,9000	132	2 633	11:41
TARCZYNSKI (TAR)	121,5000	0,83%	120,5000	121,5000	120,5000	138	16 685	14:52
TATRY (TMR)	92,0000	-3,16%	92,0000	92,0000	92,0000	1	92	16:13
TAURONPE (TPE)	8,7200	2,93%	8,4700	8,7700	8,4120	2 210 606	19 151 057	16:49
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	15:30
TENDERHUT (THG)	6,0000	0,00%	6,0000	6,0000	6,0000	204	1 224	12:06
TERMOREX (TRR)	0,7000	-1,41%	0,7050	0,7050	0,7000	2 442	1 710	15:57
TESGAS (TSG)	2,3600	-1,26%	2,3900	2,4000	2,3600	5 610	13 429	16:26
TEXT (TXT)	55,9500	-1,41%	57,0000	58,8000	55,6000	84 108	4 786 016	16:49
TORPOL (TOR)	37,0000	-1,33%	37,6000	37,8500	36,8000	5 498	204 262	16:49
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,0100	3,68%	8,6900	9,1900	8,6400	592 626	5 343 698	16:49
TRAKCJA (TRK)	2,2150	0,23%	2,2250	2,2300	2,1950	33 551	74 221	16:47
TRANSPOL (TRN)	4,2200	-1,63%	4,2800	4,4300	4,2200	12 685	54 582	15:37
TRITON (TRI)	3,4400	-6,52%	3,4400	3,4400	3,4400	18	62	15:30
TSGAMES (TEN)	84,2000	0,24%	83,0000	84,8000	82,6000	15 921	1 331 444	16:49
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,4500	1,78%	11,3500	11,5500	11,0000	2 587	29 359	16:15
UNFOLD (UNF)	1,1000	-0,90%	1,1000	1,1000	1,1000	1	1	09:00
UNIBEP (UNI)	11,4000	-1,72%	11,4000	11,6000	11,3500	16 801	192 278	15:38
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,6600	-3,53%	7,9400	7,9400	7,5800	4 370	33 202	16:29
UNIMOT (UNT)	141,4000	-1,39%	143,0000	143,0000	141,2000	2 899	412 400	16:48
URTESTE (URT)	48,8000	6,09%	47,0000	49,5000	45,5000	238	11 331	16:17
VERCOM (VRC)	120,8000	-0,17%	120,8000	121,0000	119,2000	4 165	502 804	16:49
VIGOPHOTN (VGO)	508,0000	-1,55%	512,0000	512,0000	508,0000	96	48 820	16:44
VINDEXUS (VIN)	11,3500	-1,30%	11,5000	11,6000	11,1000	8 340	94 726	16:09
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	16:18
VIVID (VVD)	0,5180	-1,52%	0,5260	0,5260	0,5180	7 752	4 054	16:40
VOTUM (VOT)	44,0500	-0,45%	44,2500	44,5000	44,0000	4 887	215 959	16:48
VOXEL (VOX)	164,0000	-0,49%	164,8000	165,0000	163,6000	1 236	202 994	16:49
VRG	3,7700	-1,05%	3,8000	3,8000	3,7700	6 096	23 126	15:44
WARIMPEX (WXF)	2,5900	-0,77%	2,5900	2,6000	2,5900	6 977	18 124	16:34
WASKO (WAS)	1,7700	-0,84%	1,7100	1,7850	1,7000	23 694	40 896	16:39
WAWEL (WWL)	676,0000	1,50%	664,0000	676,0000	664,0000	105	70 380	15:30
WIELTON (WLT)	5,9000	0,00%	5,9400	5,9400	5,8500	616 375	3 633 634	16:49
WIKANA (WIK)	7,0500	-0,70%	7,0500	7,0500	6,4000	5 235	35 185	16:20
WINVEST (WIS)	#0,2920	14,96%	-	-	-	-	-	15:30
WIRTUALNA (WPL)	81,7000	-1,68%	83,4000	84,3000	81,2000	29 419	2 448 558	16:36
WITTCHEN (WTN)	19,0000	-0,52%	19,1200	19,2000	18,5800	11 787	222 460	16:48
XPLUS (XPL)	3,4600	0,00%	3,4600	3,4600	3,4600	1 033	3 574	11:33
XTPL (XTP)	78,4000	-0,88%	79,1000	80,0000	78,1000	1 011	80 013	16:48
XTRADEBDM (XTB)	70,3200	-5,71%	73,8000	73,9600	69,9400	1 454 205	103 302 348	16:49
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,7100	-0,82%	21,9100	21,9100	21,6100	640 267	13 910 001	16:49
ZAMET (ZMT)	0,8480	0,00%	0,8480	0,8520	0,8480	18 880	16 038	16:44
ZEPAK (ZEP)	24,9000	0,81%	25,0000	25,0000	24,4500	21 016	518 033	16:49
ZREMB (ZRE)	6,3000	-5,97%	6,5500	6,6400	6,2500	120 983	772 946	16:49
ZUE	10,0000	1,63%	9,8400	10,3000	9,7200	196 007	1 959 182	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.