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	99 162,31	-1,24%	99 824,30	99 933,71	98 682,83	100 405,84	1 009 112 027	16:03
WIG20	2 702,73	-1,20%	2 722,95	2 722,95	2 682,60	2 735,44	880 084 281	16:18
WIG30	3 507,71	-1,15%	3 525,39	3 527,78	3 480,05	3 548,42	975 801 319	16:18
mWIG40	7 509,70	-1,04%	7 539,84	7 581,41	7 467,40	7 588,70	154 574 471	16:03
sWIG80	28 161,63	-1,63%	28 492,44	28 500,05	28 158,91	28 628,75	30 691 692	16:03
WIG-BANKI	15 205,97	-2,38%	15 434,00	15 434,00	15 124,06	15 577,47	245 498 633	16:03
WIG-BUDOW	7 965,48	-1,96%	8 085,36	8 114,06	7 924,36	8 124,33	26 073 469	16:03
WIG-CHEMIA	8 707,27	-1,60%	8 875,47	8 917,75	8 597,95	8 848,51	3 794 490	16:03
WIG-ENERG	4 097,11	0,80%	4 073,62	4 116,71	3 980,62	4 064,54	54 682 922	16:03
WIG-INFO	8 947,99	-1,45%	9 020,81	9 026,36	8 918,29	9 080,07	26 003 593	16:03
WIG-MEDIA	6 927,49	-0,51%	6 959,42	7 037,21	6 896,46	6 963,00	1 675 614	16:03
WIG-NRCHOM	5 154,90	0,55%	5 117,76	5 196,01	5 107,70	5 126,70	3 404 171	16:03
WIG-PALIWA	9 134,14	0,76%	9 045,14	9 169,89	9 034,27	9 064,99	147 264 702	16:03
WIG-Poland	103 365,81	-1,54%	103 928,54	103 928,54	103 365,81	104 984,21	958 275 979	15:15
WIG-SPOZYW	3 038,10	-1,06%	3 048,65	3 053,67	3 019,72	3 070,76	717 446	16:03
WIG20lev	508,13	-2,61%	516,76	516,76	501,36	521,75	813 493 989	16:03
WIG20short	3 108,59	1,37%	3 083,26	3 128,49	3 083,26	3 066,56	813 493 989	16:03
GPWB-B1Y3Y	1 254,12	-0,01%	1 254,12	1 254,12	1 254,12	1 254,28	-	10:15
GPWB-B1Y4Y	1 255,96	-0,03%	1 255,96	1 255,96	1 255,96	1 256,32	-	10:15
GPWB-B1Y5Y	1 257,68	-0,08%	1 257,68	1 257,68	1 257,68	1 258,63	-	10:15
GPWB-B3Y5Y	1 264,99	-0,12%	1 264,99	1 264,99	1 264,99	1 266,54	-	10:15
GPWB-B5Y	1 247,81	-0,26%	1 247,81	1 247,81	1 247,81	1 251,08	-	10:15
GPWB-BWZ	1 264,78	0,04%	1 264,78	1 264,78	1 264,78	1 264,23	-	10:15
INNOVATOR	1 702,46	-0,58%	1 702,46	1 702,46	1 702,46	1 712,41	248 836 300	11:15
mWIG40dvp	145,30	11,41%	145,30	145,30	145,30	130,42	155 104 734	11:00
mWIG40TR	11 557,15	-0,85%	11 603,53	11 667,52	11 492,05	11 655,83	154 574 471	16:03
mWIG40TRlv	17 055,62	-1,73%	17 193,74	17 384,32	16 861,74	17 356,33	154 574 471	16:03
mWIG40TRsh	2 486,41	0,93%	2 476,61	2 500,17	2 463,09	2 463,62	154 574 471	16:03
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	30 718 541	11:00
sWIG80TR	43 370,52	-1,63%	43 879,97	43 891,70	43 366,32	44 089,91	30 691 692	16:03
WIG140	1 922,27	-1,24%	1 934,99	1 937,35	1 912,67	1 946,48	998 760 152	16:03
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	824 093 373	11:00
WIG20TR	5 777,65	-1,28%	5 826,18	5 826,18	5 739,68	5 852,73	813 493 989	16:03
WIG20TRlev	4 631,49	-2,61%	4 710,35	4 710,35	4 569,79	4 755,37	813 493 989	16:03
WIG20TRsht	2 924,39	1,36%	2 900,46	2 943,11	2 900,46	2 885,11	813 493 989	16:03
WIG30TR	7 356,96	-1,25%	7 405,69	7 410,70	7 310,44	7 450,02	906 547 904	16:03
WIG-CEE	2 409,10	0,15%	2 406,40	2 409,10	2 406,40	2 405,44	745 478	15:15
WIGdiv	2 223,64	-0,67%	2 227,72	2 237,05	2 219,20	2 238,73	234 855 768	16:03
WIGdivplus	2 034,78	-1,18%	2 045,58	2 049,94	2 023,91	2 059,15	466 583 633	16:03
WIG.GAMES	17 843,36	-0,59%	17 828,26	18 004,15	17 759,29	17 948,54	49 871 763	16:03
WIG-GORNIC	3 991,01	-1,10%	4 047,87	4 066,27	3 963,78	4 035,53	57 816 769	16:03
WIG-GRY	22 822,60	-0,41%	22 702,48	23 118,66	22 498,13	22 915,41	52 020 611	16:03
WIGind	16 673,73	-1,10%	16 889,57	16 891,65	16 621,05	16 858,98	13 589 472	16:03
WIG-LEKI	3 225,40	-0,10%	3 240,57	3 257,95	3 213,60	3 228,47	719 449	16:03
WIGmed	17 900,93	-0,71%	18 060,00	18 095,24	17 886,08	18 029,20	8 386 029	16:03
WIG-MOTO	8 192,95	-0,53%	8 157,84	8 225,26	8 068,02	8 236,79	2 846 687	16:03
WIG.MS-BAS	15 951,91	0,19%	15 923,19	16 091,21	15 670,77	15 921,01	106 745 952	16:03
WIG.MS-ECM	8 347,28	-1,52%	8 439,47	8 439,47	8 284,66	8 476,11	162 962 235	16:03
WIG.MS-FIN	18 626,46	-1,93%	18 917,74	18 917,74	18 495,44	18 993,83	264 056 822	16:03
WIG-ODZIEZ	10 452,08	-1,74%	10 584,16	10 593,79	10 326,54	10 637,17	86 051 855	16:03
WIGtechTR	17 768,38	-1,03%	17 857,60	17 935,08	17 753,11	17 952,83	90 607 515	16:03
WIG-Ukrain	553,93	-2,25%	548,25	553,93	548,25	566,67	578 839	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-1,15%	2,5900	2,6300	2,5700	6 781	17 502	14:59	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	45	36	15:30
11BIT (11B)	218,6000	1,67%	215,0000	220,4000	215,0000	11 245	2 444 279	15:59
3RGAMES (3RG)	0,8400	2,69%	0,8200	0,8600	0,8000	63 470	52 589	15:57
4MASS (4MS)	4,3000	-5,18%	4,4900	4,5200	4,2000	71 696	311 392	16:03
ABPL (ABE)	92,0000	-0,33%	91,3000	93,3000	90,8000	4 872	448 149	16:03
ACAUTOGAZ (ACG)	29,7000	-1,66%	29,9000	30,0000	29,5000	220	6 558	14:50
ACTION (ACT)	22,7000	-0,22%	22,7500	22,7500	21,4000	5 618	125 466	15:50
ADIUVO (ADV)	0,9160	-7,47%	0,9900	0,9960	0,9000	69 990	65 861	15:58
AGORA (AGO)	9,8200	-0,81%	9,9000	9,9000	9,6800	2 691	26 420	16:02
AGROTON (AGT)	4,8200	0,84%	4,8200	4,8200	4,8200	20	96	12:30
AIGAMES (ALG)	0,9720	2,32%	0,9500	0,9760	0,9500	240	232	11:04
AILLERON (ALL)	18,4400	-2,43%	18,9000	18,9200	18,3000	4 741	87 259	15:58
AIRWAY (AWM)	0,3410	-1,16%	0,3450	0,3595	0,3380	334 014	114 810	15:58
ALIOR (ALR)	95,6400	-2,82%	98,4000	98,4000	95,3000	347 870	33 521 288	16:03
ALLEGRO (ALE)	31,9950	-1,67%	32,4500	32,4500	31,6800	1 907 918	61 010 513	16:03
ALTA (AAT)	2,1200	-0,47%	2,1200	2,1500	2,1000	4 837	10 197	10:49
ALTUSTFI (ALI)	2,1700	1,40%	2,1300	2,1700	2,1300	1 169	2 522	14:30
AMBRA (AMB)	21,1000	-1,40%	21,4000	21,4000	21,0000	1 579	33 281	15:59
AMICA (AMC)	58,5000	-2,50%	59,9000	59,9000	58,1000	800	47 020	15:59
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,6200	-1,39%	15,8000	15,9800	15,5800	59 308	932 753	16:01
ANSWEAR (ANR)	26,1500	-1,51%	26,5500	26,6000	26,1000	18 050	475 953	16:01
APATOR (APT)	19,4800	-1,62%	19,8000	19,8000	19,2800	3 206	62 627	16:03
APLISENS (APN)	18,3000	-2,66%	19,0000	19,0000	18,1000	1 877	34 080	15:55
APSENERGY (APE)	3,3100	-1,49%	3,3600	3,3600	3,3000	1 046	3 460	15:10
ARCHICOM (ARH)	43,0000	-4,44%	43,4000	44,5000	42,8000	362	15 729	14:11
ARCTIC (ATC)	10,8600	2,45%	10,5600	10,9800	10,5000	182 677	1 971 491	16:03
ARTIFEX (ART)	15,2000	-1,81%	15,2000	15,4600	15,1000	682	10 349	15:47
ASBIS (ASB)	22,9800	7,99%	23,2400	23,4800	22,6600	414 556	9 540 528	16:03
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:21
ASSECOBS (ABS)	78,0000	-3,23%	80,6000	83,8000	77,0000	2 148	170 374	15:59
ASSECOPOL (ACP)	181,4000	-0,98%	183,1000	183,1000	179,4000	110 531	20 008 411	16:03
ASSECOSEE (ASE)	72,7000	-1,76%	73,0000	73,0000	71,8000	4 100	297 629	15:08
ASTARTA (AST)	58,7000	-2,00%	59,8000	59,8000	58,5000	5 529	325 319	15:20
ATAL (1AT)	63,7000	-2,00%	65,0000	65,0000	63,7000	5 541	357 091	15:41
ATENDE (ATD)	3,2100	-1,53%	3,2600	3,2600	3,1100	9 848	31 312	13:34
ATLANTAPL (ATP)	17,5000	0,00%	17,5000	17,5000	17,5000	21	368	09:26
ATLANTIS (ATS)	2,2300	0,00%	2,2000	2,2300	2,1100	1 012	2 227	13:01
ATMGRUPA (ATG)	3,6900	-2,12%	3,7500	3,7500	3,6600	7 884	29 264	15:53
ATREM (ATR)	36,2000	-2,16%	36,7000	37,7000	35,5000	11 738	427 954	16:03
AUTOPARTN (APR)	19,3800	0,41%	19,0800	19,6600	19,0800	67 424	1 303 154	16:03
BBIDEV (BBD)	5,2500	-3,67%	5,3500	5,4000	5,2500	649	3 494	14:59
BENEFIT (BFT)	3 000,0000	-1,64%	2 980,0000	3 045,0000	2 980,0000	2 502	7 525 940	16:03
BEST (BST)	25,0000	0,00%	25,0000	25,0000	25,0000	144	3 600	15:09
BETACOM (BCM)	4,5400	-3,81%	4,6000	4,6000	4,5400	2 100	9 612	11:26
BIGCHEESE (BCS)	12,3000	-5,96%	13,2000	13,5800	12,2400	12 377	154 868	16:02
BIOCELTIX (BCX)	103,6000	-2,63%	105,0000	105,6000	102,0000	4 276	444 608	16:03
BIOMAXIMA (BMX)	13,4500	-1,47%	13,5000	13,5000	13,2500	4 505	60 207	15:48
BIOMEDLUB (BML)	4,9250	1,55%	4,8500	4,9500	4,8500	51 892	253 814	16:03
BIOPLANET (BIP)	19,0000	-1,04%	18,7500	19,2000	18,7000	37	701	14:39
BIOTON (BIO)	4,1200	-1,90%	4,1500	4,1900	4,1200	6 983	28 864	15:57
BLOOBER (BLO)	29,4500	0,17%	28,8000	29,6500	28,8000	7 030	206 250	15:52
BNPPPL (BNP)	102,5000	-0,49%	102,5000	107,0000	101,0000	8 003	831 507	15:58
BOGDANKA (LWB)	23,2000	0,87%	23,0000	23,4000	23,0000	11 401	263 500	15:17
BOOMBIT (BBT)	6,8400	1,48%	6,7400	6,8400	6,7000	1 040	6 973	16:01
BORYSZEW (BRS)	7,0000	1,74%	6,8400	7,2000	6,7400	237 290	1 645 523	16:02
BOS	10,2200	-2,67%	10,1200	10,2400	10,1000	18 122	184 175	15:55
BOWIM (BOW)	4,7600	0,21%	4,7300	4,7600	4,6500	4 492	21 090	15:22
BRAND24 (B24)	52,0000	-1,14%	52,6000	53,0000	52,0000	211	11 090	14:35
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	530,2000	-2,25%	537,6000	544,0000	524,0000	39 325	20 854 548	16:03
BUMECH (BMC)	8,4000	0,72%	8,2200	8,4000	8,2100	2 018	16 779	14:47
CAPITAL (CPA)	0,2200	-4,35%	0,2300	0,2300	0,2200	1 606	353	15:41
CAPITEA (CAP)	0,4725	-1,46%	0,4790	0,4805	0,4720	35 533	16 950	14:43
CAPTORTX (CTX)	32,3000	-2,71%	32,9000	32,9000	32,0000	2 394	77 984	15:37
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	302	1 691	11:06
CAVATINA (CAV)	16,0500	-1,23%	16,2500	16,2500	16,0500	3 078	49 676	14:32
CCC	183,8500	-0,65%	184,6500	185,1000	181,7500	131 184	24 030 146	16:03
CCENERGY (CCE)	(0,3280)	-	-	-	-	-	-	15:30
Reklama
CDPROJEKT (CDR)	270,0000	-0,18%	267,3000	273,6000	264,9000	162 298	43 931 285	16:03	Reklama
CDRL (CDL)	9,7500	-4,41%	10,2000	10,2000	9,7500	36	366	13:26
CELTIC (CPD)	5,8000	-7,94%	6,3000	6,3000	5,6800	44 962	263 274	15:58
CEZ	208,0000	0,48%	207,0000	208,0000	207,0000	218	45 179	15:58
CFI	0,1700	0,00%	0,1700	0,1700	0,1700	5 882	1 000	15:30
CIGAMES (CIG)	2,1400	-4,04%	2,2200	2,2200	2,1400	178 806	387 322	16:01
CITYSERV (CTS)	6,9500	0,72%	6,9500	6,9500	6,9500	1 500	10 425	15:30
CLNPHARMA (CLN)	21,6500	0,23%	21,6000	22,0500	21,5000	14 050	303 409	15:59
CLOUD (CLD)	46,2000	-3,55%	47,9000	47,9000	46,2000	231	11 038	15:25
COALENERG (CLE)	1,7100	-2,56%	1,7600	1,7600	1,6300	71 487	119 674	15:44
COGNOR (COG)	7,1100	1,14%	7,0300	7,3200	7,0100	19 446	138 984	16:02
COLUMBUS (CLC)	7,1100	-3,00%	7,1100	7,2700	7,0400	36 176	256 839	15:48
COMP (CMP)	236,0000	-2,48%	240,0000	243,0000	236,0000	319	76 448	15:24
COMPERIA (CPL)	5,0000	7,30%	4,6000	5,0000	4,6000	3 744	18 308	14:25
COMPREMUM (CPR)	1,0150	-1,46%	1,0350	1,0350	0,9900	28 701	28 920	14:08
CORMAY (CRM)	0,5200	-1,14%	0,5280	0,5280	0,5020	5 527	2 783	11:54
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	430,0000	-1,83%	438,0000	438,0000	420,0000	603	257 754	16:01
CREOTECH (CRI)	284,5000	-3,40%	293,0000	294,0000	283,0000	3 284	946 924	15:59
CYBERFLKS (CBF)	163,2000	1,62%	161,2000	163,6000	160,0000	8 837	1 431 530	16:01
CYFRPLSAT (CPS)	15,9250	-0,09%	15,9500	16,3850	15,8750	284 065	4 565 490	16:03
CZTOREBKA (CZT)	0,4200	-0,94%	0,4200	0,4200	0,4200	1 490	626	15:30
DADELO (DAD)	40,0000	0,00%	40,0000	40,7000	39,8000	15 428	620 202	16:03
DATAWALK (DAT)	117,3800	-3,39%	121,5000	124,9800	117,2600	20 643	2 495 245	16:01
DBENERGY (DBE)	12,4000	-2,36%	12,3500	12,6000	12,1000	963	11 789	15:51
DEBICA (DBC)	83,0000	0,00%	82,8000	83,0000	82,1000	1 092	90 115	15:38
DECORA (DCR)	77,6000	-1,77%	77,0000	78,2000	76,4000	463	35 640	15:43
DEKPOL (DEK)	60,2000	1,35%	60,0000	60,8000	59,0000	501	29 804	15:47
DELKO (DEL)	6,5000	-0,31%	6,5400	6,6000	6,5000	6 935	45 308	15:47
DEVELIA (DVL)	7,2100	3,74%	6,9500	7,3400	6,9500	149 843	1 083 658	16:03
DGA	16,8500	0,00%	16,8500	16,8500	16,8500	10	169	15:30
DIAG (DIA)	157,6500	-2,98%	162,3000	162,7000	157,1500	16 108	2 569 022	16:01
DIGITANET (DIG)	76,5000	-3,65%	77,9000	79,9000	76,1000	3 871	301 460	16:01
DIGITREE (DTR)	11,1000	-0,89%	11,1000	11,1000	11,1000	1	11	14:51
DINOPL (DNP)	502,2000	-1,53%	507,2000	509,0000	497,7000	54 160	27 194 812	16:03
DMGROUP (DMG)	3,7700	-0,79%	3,7600	3,9300	3,5000	30 468	112 935	15:56
DOMDEV (DOM)	237,5000	0,64%	236,5000	240,5000	232,0000	3 493	828 858	16:01
DRAGOENT (DGE)	22,2000	0,91%	21,6000	22,2000	21,6000	212	4 664	15:34
ECBSA (ECB)	30,6500	-1,13%	31,0000	31,2500	30,0000	2 227	68 563	15:55
ECHO (ECH)	4,8400	-2,22%	4,9500	4,9500	4,7600	7 916	38 482	15:58
EDINVEST (EDI)	5,6000	-2,10%	5,7400	5,7600	5,5200	4 295	24 110	15:26
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	44,8000	-4,68%	46,4500	46,5500	44,6000	18 046	816 251	16:03
ELKOP (EKP)	2,4800	-2,36%	2,6000	2,6000	2,4800	7 827	19 600	11:46
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7800	0,00%	2,7800	2,7800	2,7800	100	278	15:30
ENEA (ENA)	17,5500	2,09%	17,1500	17,6500	17,0500	334 858	5 824 719	16:02
ENELMED (ENE)	19,8000	1,54%	19,6000	19,8000	19,6000	13	255	13:52
ENERGA (ENG)	11,7000	-2,17%	11,9600	11,9600	11,6000	44 389	522 550	16:01
ENERGOINS (ENI)	2,1900	0,00%	2,1600	2,1900	2,1300	6 677	14 354	16:00
ENTER (ENT)	56,5000	-4,24%	58,8000	58,8000	56,5000	3 046	173 865	15:56
EQUNICO (EQU)	0,7860	1,55%	0,7860	0,7860	0,7420	4 300	3 252	13:26
ERBUD (ERB)	35,3000	-2,22%	36,2500	36,3000	34,9500	2 268	80 445	15:35
ERG	47,0000	-3,29%	47,0000	47,0000	47,0000	94	4 418	12:02
ESOTIQ (EAH)	33,4000	-1,76%	34,5000	34,5000	33,2000	2 141	72 687	15:49
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,0100	-8,86%	4,3500	4,3500	3,8000	474 709	1 900 809	16:00
EUROCASH (EUR)	7,8400	-0,25%	7,8950	7,9200	7,6650	160 651	1 248 824	16:01
EUROHOLD (EHG)	2,2200	-5,13%	2,2800	2,2800	2,2200	5 928	13 236	15:05
EUROTEL (ETL)	20,9000	0,00%	20,9000	21,0000	20,8000	2 543	52 957	14:53
FABRITY (FAB)	26,3000	-2,23%	27,7000	27,7000	25,8000	5 958	155 044	15:28
FASING (FSG)	11,8000	-1,67%	12,1000	12,1000	11,8000	216	2 610	15:41
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	10,9500	-4,78%	11,5000	11,5000	10,9500	103	1 129	14:13
FERRO (FRO)	36,1000	-1,63%	36,6000	36,6000	35,9000	1 746	63 058	15:43
FMG	119,5000	2,14%	119,5000	121,0000	113,0000	103	11 967	14:27
FON	#1,0450	-8,33%	-	-	-	-	-	14:22
FORTE SA (FTE)	28,0000	-0,71%	28,2000	28,4000	27,3000	758	21 379	15:59
GAMEOPS (GOP)	15,7800	1,41%	15,8800	16,0000	15,5600	2 151	33 884	15:12
Reklama
GAMFACTOR (GIF)	7,6800	1,05%	7,7000	7,7000	7,4800	240	1 840	15:05	Reklama
GENOMTEC (GMT)	6,8200	0,29%	6,9900	6,9900	6,8000	2 864	19 527	14:56
GETIN (GTN)	0,8050	-0,49%	0,8100	0,8170	0,7900	364 902	293 431	15:35
GIGROUP (GIG)	2,5000	-3,47%	2,5900	2,6000	2,4700	1 932	4 896	15:58
GOBARTO (GOB)	25,9000	-0,38%	26,0000	26,0000	25,2000	99	2 527	15:55
GPW	49,7600	0,04%	49,7000	50,4000	49,2600	60 142	2 985 898	16:03
GREENX (GRX)	1,6900	-2,03%	1,7250	1,7460	1,6840	221 431	377 311	16:00
GRENEVIA (GEA)	2,3900	1,70%	2,3600	2,4350	2,3600	157 779	375 573	15:58
GRODNO (GRN)	10,3000	-0,96%	10,4000	10,5000	10,3000	2 418	25 119	10:02
GRUPAAZOTY (ATT)	21,3000	-1,93%	21,7000	22,1400	20,9000	162 938	3 484 263	16:02
GRUPRACUJ (GPP)	58,2000	-2,18%	60,0000	60,0000	58,0000	4 579	267 833	16:03
GTC	(4,0700)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	112,8000	-0,53%	113,0000	113,0000	111,4000	34 719	3 894 924	16:02
HARPER (HRP)	6,1000	-3,17%	6,2800	6,3000	6,0800	5 840	35 800	12:41
HELIO (HEL)	25,6000	0,39%	26,0000	26,4000	25,5000	224	5 845	15:00
HERKULES (HRS)	1,0400	-1,42%	1,0300	1,0600	1,0200	18 892	19 586	15:44
HUUUGE-S144 (HUGE)	17,9600	-0,22%	18,0000	18,0000	17,9000	9 249	166 157	15:52
HYDROTOR (HDR)	20,6000	0,00%	21,3000	21,3000	20,6000	503	10 363	12:48
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	6 581	1 803	13:21
IBSM (IBS)	76,2000	-0,52%	76,4000	76,4000	73,0000	97	7 112	15:45
IDMPL (IDM)	0,5850	-5,65%	0,6200	0,6200	0,5850	65	39	15:40
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,2500	0,19%	26,2000	26,3500	26,0000	1 578	41 402	16:03
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	27,5000	0,00%	28,0000	28,0000	26,1000	1 493	39 834	16:03
IMMOBILE (GKI)	2,8900	-5,25%	2,8700	3,0400	2,8700	20 739	60 422	15:00
IMPERIO (IMP)	1,1500	-6,50%	1,1500	1,1500	1,1500	9	10	14:59
IMS	3,9200	-1,51%	3,9800	3,9800	3,8900	8 473	33 358	15:22
INC	1,9000	-3,06%	1,9600	1,9600	1,9000	1 094	2 079	11:52
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	299,0000	-2,76%	307,0000	307,0000	296,0000	5 863	1 763 107	15:59
INPRO (INP)	7,0500	-0,70%	7,3000	7,3000	7,0500	377	2 678	13:49
INSTALKRK (INK)	39,8000	0,25%	39,9000	39,9000	39,2000	366	14 369	15:57
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1600	-5,68%	2,1600	2,2800	2,1600	3 747	8 243	15:56
INTERCARS (CAR)	547,0000	-0,73%	548,0000	551,0000	536,0000	2 338	1 271 470	16:01
INTERSPPL (IPO)	0,3810	-0,78%	0,3840	0,4000	0,3800	7 084	2 737	15:17
INTROL (INL)	6,9800	-2,51%	7,1600	7,1600	6,9600	612	4 301	15:03
IPOPEMA (IPE)	3,0400	-0,65%	2,9800	3,0600	2,9800	9 101	27 728	15:37
IZOBLOK (IZB)	27,8000	0,00%	27,8000	27,8000	27,8000	102	2 836	15:30
IZOLACJA (IZO)	3,7100	-0,27%	3,7000	3,7200	3,7000	16 995	62 952	11:52
IZOSTAL (IZS)	2,6700	0,38%	2,6600	2,6800	2,6400	2 558	6 831	15:43
JRH	5,0000	0,00%	4,9500	5,0000	4,8500	2 623	12 876	13:14
JSW	20,7800	-1,89%	21,1000	21,3500	20,7500	315 626	6 658 067	16:03
JWWINVEST (JWW)	2,8000	-3,11%	2,8900	2,8900	2,8000	4 219	11 990	14:18
KCI	0,8440	-1,86%	0,8440	0,8600	0,8440	852	719	14:59
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	16,8000	5,00%	16,0000	16,9600	15,8800	20 609	333 720	15:57
KETY (KTY)	865,0000	-1,48%	870,0000	875,0000	855,5000	4 082	3 524 134	16:03
KGHM (KGH)	120,3500	-1,15%	122,0000	122,7000	119,5000	419 680	50 641 227	16:03
KGL	14,8000	-0,67%	14,8000	14,8000	14,8000	3	44	09:00
KINOPOL (KPL)	17,4500	-0,29%	17,5000	17,5000	17,3500	2 557	44 509	15:29
KOGENERA (KGN)	57,5000	0,00%	57,5000	58,2000	57,5000	4 028	231 769	15:59
KOMPAP (KMP)	24,0000	3,45%	24,2000	25,0000	24,0000	307	7 371	12:23
KOMPUTRON (KOM)	6,2000	-1,90%	6,4600	6,4800	6,1400	21 393	136 955	15:55
KPPD (KPD)	27,8000	2,21%	27,8000	27,8000	27,8000	2	56	13:45
KRAKCHEM (KCH)	0,9460	5,11%	0,9020	0,9480	0,9020	2 341	2 177	14:22
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	812,0000	-1,93%	830,0000	830,0000	812,0000	13	10 672	15:23
KRUK (KRU)	381,2000	-3,47%	390,0000	393,5000	378,0000	38 068	14 579 365	16:03
KRVITAMIN (KVT)	9,6000	-1,44%	9,6000	9,6000	9,6000	520	4 992	11:56
KSGAGRO (KSG)	2,8900	-3,02%	2,9400	2,9400	2,8500	8 358	24 078	14:36
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7200	5,20%	1,6650	1,7200	1,6650	3 812	6 390	13:09
LENA (LEN)	2,8400	1,43%	2,8300	2,8400	2,8000	2 617	7 405	14:13
LENTEX (LTX)	6,9600	-1,69%	7,0000	7,0000	6,9200	1 314	9 173	15:29
LESS (LES)	0,2480	0,40%	0,2490	0,2490	0,2400	4 784	1 158	15:07
LIBET (LBT)	1,3550	-1,09%	1,4000	1,4000	1,3550	2 533	3 450	09:28
LOKUM (LKD)	21,2000	-1,85%	21,8000	21,8000	21,2000	248	5 258	13:52
Reklama
LPP	13 720,0000	-2,31%	14 000,0000	14 000,0000	13 475,0000	3 937	53 703 395	16:03	Reklama
LSISOFT (LSI)	21,6000	-5,26%	22,8000	22,8000	20,8000	1 695	36 187	16:00
LUBAWA (LBW)	9,6550	0,68%	9,7500	10,1400	9,5100	831 243	8 202 734	16:03
MABION (MAB)	9,7600	0,62%	9,7200	9,8500	9,7000	12 888	126 033	16:03
MAKARONPL (MAK)	19,1600	-0,62%	19,3400	19,3800	18,9200	1 822	34 845	16:00
MANGATA (MGT)	69,2000	-2,81%	71,4000	71,4000	69,2000	13	908	15:57
MANYDEV (MAN)	0,7580	0,00%	0,7580	0,7580	0,7580	80	61	15:30
MARVIPOL (MVP)	7,6600	-0,52%	7,6800	7,7000	7,6600	5 008	38 366	15:28
MAXCOM (MXC)	7,1200	0,85%	7,1200	7,1200	7,1200	5	36	09:32
MBANK (MBK)	735,0000	-2,39%	750,0000	750,0000	725,8000	9 456	6 941 291	16:03
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	25,7000	-0,39%	25,8000	25,8000	25,5000	10 349	266 259	15:55
MDIENERGIA (MDI)	1,2300	-1,60%	1,2500	1,2500	1,2100	3 136	3 798	14:59
MEDICALG (MDG)	24,9000	-2,92%	25,6500	25,8000	24,8000	6 351	160 324	16:02
MEDINICE (ICE)	7,5500	-2,08%	7,7100	7,7200	7,5500	741	5 637	15:00
MEGARON (MEG)	6,5500	11,97%	6,5500	6,5500	6,5500	1	7	16:02
MENNICA (MNC)	27,7000	-3,82%	28,8000	28,8000	27,6000	1 929	54 516	16:00
MERCATOR (MRC)	43,3000	-2,37%	44,4000	44,7500	43,3000	4 159	183 783	16:02
MERCOR (MCR)	24,7000	0,82%	24,8000	24,8000	24,5000	355	8 700	15:00
MEXPOLSKA (MEX)	3,6000	0,00%	3,6100	3,6100	3,5500	1 190	4 234	15:23
MFO	38,0000	1,60%	37,0000	38,0000	37,0000	788	29 659	15:02
MILKILAND (MLK)	1,9650	-0,76%	1,9000	1,9650	1,8550	37 158	69 838	11:54
MILLENNIUM (MIL)	13,2100	-3,08%	13,4900	13,5100	13,1700	323 776	4 305 278	16:03
MIRACULUM (MIR)	0,8780	0,00%	0,8780	0,8780	0,8780	10	9	09:00
MIRBUD (MRB)	13,0400	-0,99%	13,2000	13,3000	12,9500	69 801	910 970	16:03
MLPGROUP (MLG)	85,8000	0,00%	85,8000	86,0000	85,8000	2 276	195 319	09:06
MLSYSTEM (MLS)	17,2800	14,44%	15,1000	17,7000	15,1000	123 188	2 079 266	15:58
MOBRUK (MBR)	268,5000	0,37%	268,0000	271,0000	266,0000	1 773	475 933	16:00
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,3000	-1,51%	32,0000	32,0000	31,3000	2 794	88 617	15:32
MOLECURE (MOC)	5,6400	-3,92%	5,9700	6,0000	5,6400	9 858	57 322	16:01
MONNARI (MON)	4,8000	-1,84%	4,8800	4,8900	4,8000	4 979	24 081	15:16
MOSTALPLC (MSP)	15,4500	-1,59%	15,7000	15,7000	15,4500	78	1 206	13:10
MOSTALWAR (MSW)	7,7400	-3,25%	7,7400	7,8600	7,7400	1 658	12 902	15:44
MOSTALZAB (MSZ)	5,9100	0,00%	5,9200	5,9800	5,9000	26 172	154 896	15:58
MOVIEGAME (MOV)	15,8000	-2,35%	16,0000	16,0000	15,5000	1 827	28 900	14:32
MURAPOL (MUR)	39,3500	-1,38%	39,9000	39,9000	39,1000	9 938	392 942	15:50
MUZA (MZA)	13,0000	-6,14%	13,4500	13,4500	12,6000	4 501	59 299	15:17
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,8800	0,35%	2,8400	2,9000	2,6400	55 917	156 514	16:01
NEUCA (NEU)	678,0000	-0,59%	698,0000	698,0000	676,0000	468	319 415	16:03
NEWAG (NWG)	69,8000	-1,69%	73,8000	73,8000	69,4000	4 476	315 259	16:02
NEXITY (NXG)	1,6200	0,00%	1,6200	1,6200	1,6200	10	16	09:13
NOCTILUCA (NCL)	98,0000	-1,21%	99,6000	101,5000	98,0000	1 351	134 556	15:48
NOVATURAS (NTU)	8,5600	0,00%	7,8800	8,5600	7,8800	61	484	09:01
NOVAVISGR (NVG)	1,4120	-2,22%	1,4440	1,4440	1,4120	14 469	20 580	15:57
NOVITA (NVT)	94,0000	1,51%	94,0000	95,2000	94,0000	106	9 983	15:09
NTCAPITAL (NTC)	0,6140	-1,29%	0,6200	0,6200	0,6040	1 136	687	14:45
NTTSYSTEM (NTT)	10,2000	2,00%	10,0000	10,2000	9,7400	1 962	19 852	15:36
ODLEWNIE (ODL)	9,0200	-1,74%	9,1600	9,1800	8,8800	2 999	27 000	16:00
ONDE (OND)	10,3200	3,72%	10,0000	10,5000	9,9600	33 605	346 762	15:56
ONESANO (ONO)	0,9500	0,21%	0,9520	0,9520	0,9100	1 359	1 289	12:16
OPONEO.PL (OPN)	90,0000	-4,86%	94,0000	94,0000	90,0000	3 021	279 007	15:57
OPTEAM (OPM)	3,7800	-5,50%	4,0000	4,0000	3,7800	5 833	22 312	15:44
ORANGEPL (OPL)	9,4820	-0,48%	9,4500	9,5360	9,3600	425 246	4 020 056	16:03
ORCOGROUP (OPG)	4,6000	-2,13%	4,6000	4,6000	4,6000	20	92	10:21
ORZBIALY (OBL)	(38,6000)	-	-	-	-	-	-	15:30
OTLOG (OTS)	15,1200	-0,40%	15,1600	16,4800	14,6200	1 732	27 015	16:01
OTMUCHOW (OTM)	5,1200	1,99%	5,3000	5,3000	5,1200	1 488	7 619	14:24
PAMAPOL (PMP)	2,5500	-1,16%	2,5500	2,6200	2,5500	3 111	8 044	13:12
PANOVA (NVA)	14,9000	0,68%	14,9000	15,0000	14,9000	53	792	13:28
PASSUS (PAS)	43,8000	-2,23%	44,9000	45,3000	43,0000	5 063	223 286	16:01
PATENTUS (PAT)	3,7800	-2,33%	3,8700	3,9300	3,6400	13 861	51 386	15:34
PBG	#0,0130	-27,78%	-	-	-	-	-	13:13
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6600	0,76%	2,6400	2,6700	2,6200	8 424	22 198	15:34
PCCROKITA (PCR)	67,9000	-1,16%	68,7000	68,7000	67,8000	4 292	292 528	15:55
PCFGROUP (PCF)	5,3100	-10,00%	5,8000	5,8800	5,2500	180 899	991 207	16:03
PEKABEX (PBX)	18,5500	0,82%	18,4000	18,6000	18,2500	16 040	296 740	15:33
PEKAO (PEO)	171,9500	-2,08%	174,2000	175,0500	169,9500	546 014	93 660 990	16:03
Reklama
PEPCO (PCO)	19,6250	2,69%	18,9050	20,1500	18,7400	2 587 517	51 165 106	16:03	Reklama
PEPEES (PPS)	0,8400	3,70%	0,8300	0,8400	0,8300	17 062	14 302	11:02
PGE	10,6400	0,42%	10,5500	10,7550	10,2800	2 722 042	28 796 520	16:03
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	12:56
PHARMENA (PHR)	3,3000	-4,90%	3,3000	3,3000	3,3000	2	7	14:16
PHN	10,1500	-2,87%	10,5000	10,6000	10,1500	166	1 712	13:43
PHOTON (PEN)	3,2500	-1,81%	3,3000	3,3000	3,2500	932	3 038	16:01
PKNORLEN (PKN)	83,5200	0,87%	82,8000	83,8000	82,1900	1 766 539	147 118 129	16:03
PKOBP (PKO)	68,6200	-2,69%	70,2800	70,5000	68,3400	1 366 659	94 205 834	16:03
PKPCARGO (PKP)	15,5800	-0,76%	15,8800	15,8800	15,5000	74 695	1 164 816	16:03
PLAYWAY (PLW)	318,0000	-1,85%	324,0000	326,5000	318,0000	1 067	343 656	16:02
PLAZACNTR (PLZ)	2,4950	-0,99%	2,5300	2,5300	2,4500	4 385	10 913	15:17
PMPG (PGM)	2,4600	-0,40%	2,4600	2,4600	2,4600	113	278	09:00
POLENERGIA (PEP)	60,0000	-4,76%	63,2000	64,6000	59,8000	7 641	471 950	16:01
POLICE (PCE)	9,0400	-0,44%	9,0400	9,0400	9,0000	240	2 166	10:47
POLIMEXMS (PXM)	4,6800	-2,70%	4,8500	4,8750	4,6800	364 753	1 744 927	16:02
POLTREG (PTG)	33,4000	0,00%	33,4000	33,5000	33,2000	778	25 960	15:58
POLWAX (PWX)	1,3300	0,00%	1,3050	1,3300	1,2800	12 045	15 533	12:00
PRAGMAINK (PRI)	3,3800	1,81%	3,3800	3,3800	3,3800	25	85	15:16
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,6000	-1,31%	22,6000	22,6000	22,6000	102	2 305	13:46
PROJPRZEM (PJP)	16,2000	1,25%	16,2000	16,2000	16,1000	91	1 474	13:19
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	15:24
PTWP (PTW)	90,5000	-0,55%	91,0000	91,0000	90,5000	102	9 232	14:58
PULAWY (ZAP)	49,4000	-1,20%	50,0000	50,0000	49,0000	263	13 087	16:03
PURE (PUR)	5,8050	-0,26%	5,7850	5,8900	5,5100	31 769	181 470	16:03
PZU	59,7600	-0,57%	60,0000	60,2800	59,1400	490 892	29 323 161	16:03
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	5	122	15:30
QUERCUS (QRS)	10,5000	0,96%	10,6000	10,6000	10,4000	3 459	36 107	15:58
RAEN (RAE)	0,3100	-9,62%	0,3435	0,3435	0,3100	105 779	33 605	16:03
RAFAKO (RFK)	0,2330	3,56%	0,2400	0,2500	0,2250	8 189 934	1 942 802	16:03
RAFAMET (RAF)	84,0000	-2,33%	85,0000	85,5000	84,0000	408	34 598	15:55
RAINBOW (RBW)	129,4000	-4,71%	136,0000	136,9000	127,1000	138 906	18 042 994	16:03
RANKPROGR (RNK)	3,6500	1,39%	3,6000	3,6600	3,5850	17 422	62 721	15:38
RAWLPLUG (RWL)	17,0000	1,80%	17,0000	17,0000	17,0000	3	51	11:18
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	15:34
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0715)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0600	4,95%	1,0600	1,0600	1,0600	2	2	09:01
RELPOL (RLP)	5,2000	1,56%	5,2000	5,2000	5,2000	107	556	13:42
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:00
RENDER (RND)	112,0000	6,16%	106,0000	114,0000	106,0000	169	19 079	15:30
ROPCZYCE (RPC)	25,0000	-0,79%	25,2000	25,2000	24,8000	872	21 853	15:40
RYVU (RVU)	30,0000	-1,64%	30,5000	30,8000	29,9000	18 134	547 103	16:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,8000	-0,44%	22,9000	23,0000	22,5000	11 608	265 796	15:48
SANPL (SPL)	460,5000	-1,69%	464,2000	465,0000	454,3000	27 191	12 506 300	16:03
SANTANDER (SAN)	29,0600	-1,16%	29,3950	29,3950	29,0600	48	1 405	15:25
SANWIL (SNW)	1,2750	-1,54%	1,2900	1,3050	1,2750	21 277	27 504	15:42
SCPFL (SCP)	150,8000	0,13%	150,8000	158,0000	148,0000	1 340	202 571	15:15
SECOGROUP (SWG)	29,0000	1,40%	29,0000	29,4000	28,4000	670	19 447	15:17
SEKO (SEK)	8,6000	0,00%	8,6000	8,6000	8,5400	2 959	25 429	16:02
SELENAFM (SEL)	37,1000	0,00%	37,1000	37,2000	37,1000	576	21 372	14:51
SELVITA (SLV)	27,9000	2,95%	27,0000	27,9000	26,5000	20 572	557 433	16:03
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4670	-3,91%	0,4920	0,4980	0,4660	52 105	24 988	16:02
SHOPER (SHO)	49,5000	-1,00%	50,0000	50,0000	48,7000	8 710	432 255	15:52
SILVAIR-REGS (SVRS)	6,1000	0,00%	6,1000	6,1000	6,1000	2	12	09:00
SILVANO (SFG)	5,2800	-2,22%	5,3600	5,3600	5,2800	1 056	5 576	15:26
SIMFABRIC (SIM)	1,6760	0,96%	1,6760	1,6760	1,6220	1 732	2 903	15:58
SKARBIEC (SKH)	26,7000	-3,96%	27,4000	28,3000	26,6000	7 406	202 071	15:06
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	85,8000	-1,15%	86,6000	86,6000	85,8000	1 799	154 719	15:03
SOHODEV (SHD)	0,3700	1,09%	0,3800	0,3800	0,3700	8 000	3 010	15:30
SONEL (SON)	16,2000	-0,92%	16,3500	16,3500	15,8000	1 865	29 767	15:49
SOPHARMA (SPH)	15,3000	5,52%	15,3000	15,3000	15,3000	10	153	09:07
SPYROSOFT (SPR)	582,0000	-1,02%	580,0000	582,0000	570,0000	39	22 578	11:45
STALEXP (STX)	3,0100	-0,82%	3,0350	3,0400	2,9850	71 795	216 956	15:54
STALPROD (STP)	244,0000	0,00%	244,0000	244,0000	240,0000	777	188 857	15:48
STALPROFI (STF)	8,4600	0,00%	8,4600	8,4600	8,3800	1 129	9 502	14:56
Reklama
STAPORKOW (ZUK)	3,2200	0,00%	3,1800	3,2400	3,1800	2 733	8 760	15:20	Reklama
STARHEDGE (SHG)	#0,2500	-13,79%	-	-	-	-	-	15:30
SUNEX (SNX)	6,9900	-2,10%	7,1400	7,2400	6,9200	14 621	103 956	15:48
SYGNITY (SGN)	108,0000	2,37%	105,5000	108,0000	104,0000	4 166	440 646	16:00
SYNEKTIK (SNT)	208,8000	-0,19%	206,4000	211,4000	206,4000	6 951	1 450 506	16:00
TALEX (TLX)	21,4000	3,88%	21,4000	21,4000	21,4000	10	214	09:01
TARCZYNSKI (TAR)	120,0000	-2,44%	119,5000	122,0000	115,0000	113	13 483	15:22
TATRY (TMR)	95,0000	5,56%	89,5000	95,0000	89,5000	12	1 085	13:30
TAURONPE (TPE)	8,0420	1,31%	7,9300	8,0800	7,7400	1 908 398	15 143 839	16:03
TBULL (TBL)	3,6200	0,00%	3,6200	3,6200	3,6200	880	3 186	15:30
TENDERHUT (THG)	5,8600	-2,01%	6,0000	6,0000	5,8600	4	24	14:19
TERMOREX (TRR)	0,7250	0,00%	0,7250	0,7250	0,7250	108	78	10:03
TESGAS (TSG)	2,4500	-1,21%	2,4800	2,4800	2,4500	87	213	09:23
TEXT (TXT)	54,0500	-1,19%	54,5000	54,6500	53,7500	18 767	1 014 384	16:03
TORPOL (TOR)	37,3000	-1,84%	37,2000	37,9000	37,1500	5 389	200 781	15:50
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	14:50
TOYA (TOA)	8,1800	-2,39%	8,3800	8,3900	8,1300	46 062	381 062	16:01
TRAKCJA (TRK)	2,1300	-2,52%	2,1200	2,1800	2,1100	48 824	103 878	15:56
TRANSPOL (TRN)	4,1400	-4,61%	4,3200	4,3200	4,0400	26 865	110 105	15:17
TRITON (TRI)	2,7600	1,47%	3,0000	3,0000	2,7600	733	2 192	15:30
TSGAMES (TEN)	81,0000	-3,46%	83,5000	83,7000	80,5000	37 355	3 046 916	16:03
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	5	303	09:00
ULTGAMES (ULG)	11,0000	1,85%	10,9000	11,0000	10,6500	2 587	28 131	15:17
UNFOLD (UNF)	1,1400	0,00%	1,1400	1,1400	1,1400	2	2	09:00
UNIBEP (UNI)	10,0000	-5,21%	10,3000	10,4500	10,0000	12 498	126 292	15:49
UNICREDIT (UCG)	(240,9000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,4000	0,00%	7,4000	7,4400	7,4000	1 365	10 103	15:48
UNIMOT (UNT)	142,6000	-1,52%	144,2000	144,2000	142,6000	4 817	688 696	15:58
URTESTE (URT)	54,6000	1,11%	56,0000	56,0000	50,4000	1 729	93 852	15:58
VERCOM (VRC)	118,0000	-2,32%	119,0000	120,0000	117,6000	1 594	189 922	16:01
VIGOPHOTN (VGO)	510,0000	-1,54%	518,0000	520,0000	508,0000	746	380 988	15:53
VINDEXUS (VIN)	11,0000	0,00%	10,9500	11,3000	10,9500	16 786	186 440	16:02
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	15:30
VIVID (VVD)	0,5180	-2,63%	0,5340	0,5340	0,4900	13 834	7 039	15:30
VOTUM (VOT)	43,8500	-1,57%	44,6000	45,3000	43,7000	10 931	485 197	16:02
VOXEL (VOX)	151,0000	-0,79%	152,0000	155,0000	150,0000	3 000	456 785	16:03
VRG	3,8700	-1,78%	3,8800	3,8800	3,7500	116 125	446 410	15:49
WARIMPEX (WXF)	2,6900	-1,82%	2,7200	2,7600	2,6900	5 293	14 360	15:54
WASKO (WAS)	1,8600	0,54%	1,8600	1,8600	1,8600	20	37	09:01
WAWEL (WWL)	668,0000	0,60%	664,0000	670,0000	664,0000	166	110 924	15:29
WIELTON (WLT)	6,0800	-1,14%	6,1000	6,1000	6,0000	43 336	262 242	16:03
WIKANA (WIK)	6,5500	-0,76%	6,3500	6,5500	6,3500	312	1 983	09:14
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	76,6000	0,79%	75,5000	77,6000	75,2000	15 096	1 147 143	16:03
WITTCHEN (WTN)	17,6000	-1,12%	17,8000	17,9800	17,6000	13 422	238 828	16:02
XPLUS (XPL)	3,3800	-4,52%	3,5400	3,5700	3,1900	12 160	40 385	15:52
XTPL (XTP)	83,4000	-4,14%	87,0000	88,0000	81,4000	2 572	216 269	16:02
XTRADEBDM (XTB)	73,3600	-1,98%	74,8000	74,8000	72,6200	279 517	20 500 149	16:03
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,2100	-2,62%	21,7000	21,7000	20,8700	1 102 204	23 365 274	16:03
ZAMET (ZMT)	0,8600	-1,83%	0,8700	0,8700	0,8400	28 334	23 889	15:26
ZEPAK (ZEP)	30,0500	1,01%	29,7500	30,1500	28,7500	48 705	1 435 703	16:00
ZREMB (ZRE)	7,2800	-1,09%	7,2800	7,5000	7,2000	16 563	121 454	16:03
ZUE	9,1400	0,44%	9,1000	9,1800	9,0800	2 777	25 300	16:00

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.