Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	108 464,13	0,39%	107 747,17	108 663,91	107 611,34	108 041,14	1 208 369 631	16:30
WIG20	2 978,76	0,94%	2 945,43	2 980,51	2 937,20	2 950,95	1 079 293 723	16:45
WIG30	3 838,40	0,86%	3 794,13	3 840,53	3 787,87	3 805,64	1 159 140 944	16:45
mWIG40	8 014,75	-0,30%	8 021,55	8 036,30	7 983,82	8 038,54	139 927 077	16:30
sWIG80	29 300,94	-0,12%	29 351,74	29 425,07	29 277,60	29 336,25	62 532 426	16:30
WIG-BANKI	17 884,08	0,41%	17 749,03	17 946,63	17 723,46	17 810,89	295 956 161	16:30
WIG-BUDOW	8 301,91	-0,62%	8 347,50	8 347,50	8 215,06	8 354,00	75 764 118	16:30
WIG-CHEMIA	8 064,94	0,07%	8 068,10	8 150,88	8 054,80	8 059,47	4 700 282	16:30
WIG-ENERG	4 427,56	-0,11%	4 438,91	4 476,82	4 408,24	4 432,53	34 053 908	16:30
WIG-INFO	9 841,14	-1,34%	9 920,25	9 963,77	9 840,77	9 974,99	18 349 370	16:30
WIG-MEDIA	7 048,64	-1,71%	7 195,41	7 205,89	7 046,50	7 171,00	2 564 422	16:30
WIG-NRCHOM	5 513,46	-0,17%	5 512,88	5 546,65	5 489,56	5 522,90	7 834 147	16:30
WIG-PALIWA	9 262,16	-0,27%	9 255,26	9 329,38	9 242,12	9 287,57	107 076 504	16:30
WIG-Poland	112 943,65	0,05%	113 155,13	113 155,13	112 943,65	112 883,68	1 178 265 944	15:15
WIG-SPOZYW	2 897,35	0,10%	2 913,61	2 917,84	2 892,76	2 894,40	838 536	16:30
WIG20lev	608,87	1,21%	599,25	611,91	595,90	601,58	987 696 973	16:30
WIG20short	2 846,72	-0,59%	2 869,62	2 877,61	2 839,50	2 863,50	987 696 973	16:30
GPWB-B1Y3Y	1 269,07	-0,01%	1 269,07	1 269,07	1 269,07	1 269,23	-	10:15
GPWB-B1Y4Y	1 273,25	-0,02%	1 273,25	1 273,25	1 273,25	1 273,48	-	10:15
GPWB-B1Y5Y	1 277,96	-0,01%	1 277,96	1 277,96	1 277,96	1 278,12	-	10:15
GPWB-B3Y5Y	1 289,45	-0,01%	1 289,45	1 289,45	1 289,45	1 289,60	-	10:15
GPWB-B5Y	1 284,82	0,00%	1 284,82	1 284,82	1 284,82	1 284,87	-	10:15
GPWB-BWZ	1 275,26	0,02%	1 275,26	1 275,26	1 275,26	1 275,01	-	10:15
INNOVATOR	1 747,16	-0,26%	1 747,16	1 747,16	1 747,16	1 751,68	252 779 929	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	139 976 629	11:00
mWIG40TR	12 440,81	-0,30%	12 451,37	12 474,26	12 392,79	12 477,73	139 927 077	16:30
mWIG40TRlv	19 633,68	-0,60%	19 667,11	19 739,59	19 481,64	19 752,97	139 927 077	16:30
mWIG40TRsh	2 326,76	0,32%	2 324,80	2 335,68	2 320,54	2 319,33	139 927 077	16:30
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	62 659 708	11:00
sWIG80TR	45 394,90	-0,12%	45 473,59	45 587,20	45 358,74	45 449,60	62 532 426	16:30
WIG140	2 104,02	0,40%	2 089,76	2 108,02	2 087,04	2 095,64	1 187 914 836	16:30
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	988 491 126	11:00
WIG20TR	6 379,16	0,61%	6 328,29	6 395,13	6 310,77	6 340,31	987 696 973	16:30
WIG20TRlev	5 599,40	1,21%	5 510,62	5 627,27	5 480,05	5 532,26	987 696 973	16:30
WIG20TRsht	2 663,44	-0,59%	2 684,93	2 692,34	2 656,69	2 679,20	987 696 973	16:30
WIG30TR	8 072,52	0,54%	8 004,80	8 092,51	7 991,59	8 029,08	1 065 870 875	16:30
WIG-CEE	2 465,53	-0,80%	2 467,12	2 467,12	2 465,53	2 485,30	2 013 792	15:15
WIGdiv	2 370,84	-0,10%	2 368,51	2 381,61	2 363,72	2 373,22	253 160 405	16:30
WIGdivplus	2 217,61	0,77%	2 196,66	2 221,12	2 191,73	2 200,63	570 938 370	16:30
WIG.GAMES	17 538,73	-0,15%	17 561,76	17 646,15	17 485,11	17 564,40	22 324 136	16:30
WIG-GORNIC	4 425,74	0,08%	4 408,18	4 458,82	4 388,99	4 422,11	41 625 445	16:30
WIG-GRY	21 699,70	0,20%	21 570,34	21 870,03	21 509,09	21 657,05	27 402 326	16:30
WIGind	17 195,72	0,12%	17 156,85	17 251,00	17 132,63	17 175,17	19 824 897	16:30
WIG-LEKI	3 453,00	-0,44%	3 494,71	3 494,71	3 422,89	3 468,34	2 205 011	16:30
WIGmed	19 565,37	-0,02%	19 661,13	19 690,69	19 523,79	19 568,37	19 544 903	16:30
WIG-MOTO	8 417,00	-0,57%	8 465,55	8 473,95	8 369,52	8 465,55	2 139 657	16:30
WIG.MS-BAS	17 511,26	-0,04%	17 534,90	17 644,56	17 450,80	17 517,51	73 720 053	16:30
WIG.MS-ECM	8 987,14	0,46%	8 910,50	8 996,72	8 876,32	8 946,40	197 237 877	16:30
WIG.MS-FIN	21 238,78	0,46%	21 083,75	21 332,96	21 071,86	21 140,95	350 432 204	16:30
WIG-ODZIEZ	12 157,61	2,70%	11 834,84	12 194,75	11 777,61	11 838,01	183 777 775	16:30
WIGtechTR	18 378,59	0,04%	18 340,90	18 447,25	18 320,02	18 370,55	79 154 572	16:30
WIG-Ukrain	535,22	2,40%	522,83	535,22	522,83	522,68	791 579	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4600	0,41%	2,4100	2,4600	2,4100	16 285	39 485	16:15	Reklama
08OCTAVA (08N)	(0,7400)	-	-	-	-	-	-	15:30
11BIT (11B)	188,6000	0,32%	188,5000	189,6000	188,0000	3 419	644 628	16:29
3RGAMES (3RG)	0,9700	-4,90%	1,0200	1,0250	0,9300	517 095	506 358	16:27
4MASS (4MS)	4,5650	-1,93%	4,5850	4,6750	4,5500	11 845	54 221	16:29
ABPL (ABE)	94,6000	0,00%	94,6000	95,7000	94,5000	930	88 214	16:17
ACAUTOGAZ (ACG)	26,5000	-2,57%	27,2000	27,2000	26,5000	4 974	133 970	15:53
ACTION (ACT)	26,3000	1,15%	26,1000	26,9500	26,0500	5 002	132 005	16:20
ADIUVO (ADV)	0,8400	2,69%	0,8180	0,8400	0,8160	24 004	19 677	16:20
AGORA (AGO)	9,1400	-2,56%	9,2600	9,3400	9,1200	14 048	128 845	16:27
AGROTON (AGT)	5,0400	-1,56%	5,1200	5,1600	4,9000	3 145	16 042	16:23
AIGAMES (ALG)	0,8880	-2,20%	0,8880	0,8880	0,8880	300	266	10:16
AILLERON (ALL)	20,4500	2,25%	20,0000	20,7000	19,9400	4 583	93 437	16:25
AIRWAY (AWM)	0,4300	1,18%	0,4245	0,4340	0,4170	500 606	213 331	16:30
ALIOR (ALR)	101,8000	-1,17%	103,2000	103,7000	101,5500	243 254	24 953 748	16:30
ALLEGRO (ALE)	37,5050	1,67%	36,6600	37,7000	36,6550	2 934 488	109 529 368	16:30
ALTA (AAT)	2,1300	-0,47%	2,0800	2,1300	2,0800	470	996	11:59
ALTUSTFI (ALI)	1,8900	0,00%	1,8900	1,8900	1,8600	8 520	16 018	14:01
AMBRA (AMB)	20,9000	-1,65%	21,1500	21,1500	20,7500	7 982	167 389	16:29
AMICA (AMC)	58,0000	0,35%	57,1000	58,1000	57,1000	1 978	113 459	16:25
AMPLI (APL)	0,9500	0,00%	0,9500	0,9500	0,9500	527	501	15:30
AMREST (EAT)	14,7000	-1,21%	14,9400	15,0600	14,7000	69 293	1 030 449	16:28
ANSWEAR (ANR)	28,3000	0,35%	28,2000	28,3500	27,9500	7 612	214 041	16:29
APATOR (APT)	21,5000	1,42%	21,2000	21,9000	20,8000	33 638	725 177	16:28
APLISENS (APN)	19,0000	-0,52%	19,0000	19,0000	18,4500	99	1 860	16:02
APSENERGY (APE)	3,0000	1,01%	3,0000	3,1800	2,9000	17 033	50 896	14:31
ARCHICOM (ARH)	49,9000	-0,20%	49,1000	50,0000	49,0000	87 782	4 319 452	16:30
ARCTIC (ATC)	11,3400	0,18%	11,3000	11,4800	11,2200	21 292	241 478	16:30
ARLEN (ARL)	38,6500	3,34%	37,7500	38,7650	37,7500	152 010	5 833 042	16:27
ARTIFEX (ART)	15,1600	-0,39%	15,2200	15,3200	15,1600	3 769	57 461	16:24
ASBIS (ASB)	27,8000	0,00%	27,8000	28,1600	27,5600	85 251	2 364 300	16:27
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	15:30
ASSECOBS (ABS)	88,0000	-0,68%	88,6000	88,6000	88,0000	1 499	132 081	16:22
ASSECOPOL (ACP)	203,2000	-2,40%	207,8000	208,0000	202,4000	41 345	8 459 053	16:30
ASSECOSEE (ASE)	75,6000	-0,53%	76,0000	76,0000	75,4000	843	63 753	16:26
ASTARTA (AST)	48,0000	1,05%	47,7500	48,3000	47,7500	6 192	298 308	16:29
ATAL (1AT)	57,3000	0,53%	57,0000	58,0000	56,1000	5 044	287 590	16:30
ATENDE (ATD)	3,2000	0,00%	3,2000	3,2700	3,2000	18 390	59 828	16:12
ATLANTAPL (ATP)	16,4000	-3,24%	16,5000	17,3000	16,0000	1 223	20 178	15:56
ATLANTIS (ATS)	2,0700	-5,05%	2,1800	2,1800	2,0700	299	626	14:13
ATMGRUPA (ATG)	3,7500	-3,10%	3,9000	4,0600	3,7500	103 265	405 978	16:30
ATREM (ATR)	43,8000	-2,45%	44,8000	44,9000	42,7000	4 088	179 445	16:30
AUTOPARTN (APR)	20,3500	0,74%	20,3500	20,3500	20,2000	26 561	537 667	16:29
BBIDEV (BBD)	5,5000	0,00%	5,3500	5,5000	5,3500	532	2 899	13:29
BENEFIT (BFT)	3 395,0000	0,44%	3 375,0000	3 400,0000	3 325,0000	2 876	9 691 470	16:30
BEST (BST)	26,0000	-2,26%	26,0000	26,0000	26,0000	54	1 404	15:03
BETACOM (BCM)	5,2500	-1,87%	5,3500	5,3500	5,2500	1 163	6 156	15:35
BIGCHEESE (BCS)	14,8600	0,68%	14,7600	15,0000	14,7600	10 964	163 272	16:23
BIOCELTIX (BCX)	106,6000	0,57%	106,0000	107,2000	104,4000	2 094	220 807	16:16
BIOMAXIMA (BMX)	13,5000	0,00%	13,5000	13,5000	13,3500	2 586	34 794	16:16
BIOMEDLUB (BML)	4,9500	-0,40%	4,9700	5,0200	4,9450	38 399	190 463	16:26
BIOPLANET (BIP)	16,7500	-2,05%	17,2000	17,2000	16,7000	210	3 607	10:16
BIOTON (BIO)	4,5800	-1,51%	4,6800	4,7000	4,5100	98 171	451 253	16:22
BLOOBER (BLO)	29,7000	-0,34%	29,8000	30,6500	29,5000	20 698	620 895	16:25
BNPPPL (BNP)	104,0000	-0,48%	104,0000	105,0000	103,5000	6 149	639 913	16:16
BOGDANKA (LWB)	24,1500	-0,82%	24,2000	24,5000	24,1000	8 304	201 491	16:16
BOOMBIT (BBT)	6,9000	2,07%	6,7800	6,9000	6,7800	315	2 158	14:37
BORYSZEW (BRS)	6,1400	0,66%	6,1200	6,1400	6,0600	27 242	166 397	16:30
BOS	10,4600	0,97%	10,3800	10,4800	10,3000	4 736	49 265	16:26
BOWIM (BOW)	4,3500	-2,25%	4,4700	4,4700	4,3500	9 976	43 923	16:23
BRAND24 (B24)	57,4000	1,77%	56,0000	57,4000	56,0000	149	8 347	16:28
BRASTER (BRA)	#0,2460	-57,59%	-	-	-	-	-	15:30
BUDIMEX (BDX)	561,2000	-1,20%	568,0000	572,0000	549,2000	126 302	70 385 542	16:30
BUMECH (BMC)	8,5600	-0,35%	8,5900	8,5900	8,3400	6 828	57 825	16:07
CAPITAL (CPA)	0,1950	-11,36%	0,1700	0,1950	0,1700	20 610	3 505	15:30
CAPITEA (CAP)	0,4540	-0,66%	0,4500	0,4540	0,4480	84 276	37 880	15:13
CAPTORTX (CTX)	44,5000	-4,30%	46,5000	46,9000	41,9000	19 209	844 317	16:30
CASPAR (CSR)	3,9200	-0,51%	4,0000	4,0000	3,9200	52	206	12:55
CAVATINA (CAV)	14,3500	2,50%	14,0000	14,3500	13,8000	7 113	99 653	16:10
CCC	196,4000	-0,15%	197,0000	198,4000	193,5500	192 556	37 754 515	16:30
Reklama
CCENERGY (CCE)	0,3000	-5,66%	0,3000	0,3000	0,3000	2 800	840	15:30	Reklama
CDPROJEKT (CDR)	252,8000	0,28%	252,1000	254,8000	249,7000	74 649	18 833 098	16:30
CDRL (CDL)	10,1000	-1,94%	10,1000	10,1000	10,1000	204	2 060	16:28
CELTIC (CPD)	6,3000	5,00%	5,9800	6,3000	5,9800	9 678	59 251	16:26
CEZ	215,0000	-0,37%	215,0000	215,0000	215,0000	15	3 225	09:14
CFI	0,1520	0,00%	0,1520	0,1520	0,1520	10 000	1 520	15:34
CIGAMES (CIG)	2,8600	-1,38%	2,9000	2,9350	2,8500	205 662	592 187	16:30
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	15:30
CLNPHARMA (CLN)	23,8500	0,21%	24,1000	24,1000	23,4000	7 904	186 836	16:30
CLOUD (CLD)	48,4000	1,89%	48,4000	48,6000	47,4000	424	20 584	15:16
COALENERG (CLE)	2,4400	-0,41%	2,4500	2,5000	2,3600	122 750	297 114	16:30
COGNOR (COG)	7,0000	-2,10%	7,1000	7,1700	7,0000	41 816	294 904	16:30
COLUMBUS (CLC)	6,6900	0,00%	6,7000	6,7500	6,6400	15 683	104 944	16:29
COMP (CMP)	263,0000	-2,59%	270,0000	270,0000	262,0000	287	75 789	16:19
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9060	3,90%	0,8540	0,9200	0,8540	58 905	52 098	16:21
CORMAY (CRM)	0,5000	0,00%	0,4950	0,5000	0,4950	3 013	1 499	13:52
CPIEUROPE (CPI)	78,1500	0,00%	78,1500	78,1500	78,1500	127	9 925	09:03
CREEPYJAR (CRJ)	499,0000	0,00%	500,0000	504,0000	488,0000	3 394	1 692 950	16:26
CREOTECH (CRI)	294,0000	1,91%	288,5000	295,0000	286,5000	2 096	611 209	16:25
CYBERFLKS (CBF)	180,2000	9,21%	164,2000	184,0000	164,2000	56 872	9 953 028	16:30
CYFRPLSAT (CPS)	15,0850	-1,41%	15,2850	15,3000	15,0000	873 248	13 165 027	16:30
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	15:30
DADELO (DAD)	48,4000	-7,98%	52,6000	52,6000	48,4000	30 174	1 501 493	16:30
DATAWALK (DAT)	104,9800	0,94%	104,0000	106,0800	102,1000	4 266	443 024	16:25
DBENERGY (DBE)	11,5000	1,77%	11,3000	11,8000	11,3000	154	1 787	14:28
DEBICA (DBC)	83,5000	0,00%	83,2000	83,6000	83,0000	589	49 160	16:02
DECORA (DCR)	70,2000	-1,40%	71,6000	72,4000	70,2000	760	53 928	16:25
DEKPOL (DEK)	69,8000	1,16%	69,0000	69,8000	68,2000	702	48 560	16:29
DELKO (DEL)	6,7800	-1,17%	6,8600	6,8600	6,7800	1 611	10 995	15:52
DEVELIA (DVL)	8,3000	0,00%	8,3000	8,4000	8,2500	158 702	1 316 265	16:27
DGA	19,5000	-0,76%	18,8500	19,5000	18,8500	200	3 835	15:49
DIAG (DIA)	180,7000	0,28%	180,0000	181,8000	179,1000	30 510	5 506 315	16:30
DIGITANET (DIG)	84,4000	0,72%	84,0000	85,5000	83,0000	7 230	607 083	16:19
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	501,0000	-1,38%	504,0000	504,4000	497,3000	99 849	49 979 339	16:30
DMGROUP (DMG)	3,7000	1,09%	3,6700	3,7000	3,6700	4 346	16 010	13:26
DOMDEV (DOM)	234,0000	-1,27%	236,5000	239,5000	231,5000	1 847	434 504	16:29
DRAGOENT (DGE)	21,1000	0,48%	20,4000	22,4000	20,4000	1 505	33 005	14:43
ECBSA (ECB)	32,9000	0,46%	32,7500	33,7500	32,5000	6 035	199 580	16:30
ECHO (ECH)	5,3400	-0,37%	5,3600	5,4600	5,3400	14 429	78 239	16:28
EDINVEST (EDI)	6,9000	-1,15%	6,7200	6,9600	6,7000	364	2 466	15:36
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	16:28
ELEKTROTI (ELT)	51,8000	0,39%	51,6000	52,5000	51,2000	16 711	865 215	16:26
ELKOP (EKP)	2,3800	-2,86%	2,4700	2,4700	2,3800	3 778	9 147	16:24
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7600	-1,43%	2,7600	2,7600	2,7600	2 000	5 520	15:30
ENEA (ENA)	19,0300	-0,52%	19,1300	19,2400	18,8100	95 189	1 812 249	16:30
ENELMED (ENE)	19,5000	0,00%	19,5000	19,5000	19,5000	102	1 989	13:37
ENERGA (ENG)	12,6200	-0,94%	12,7000	12,7000	12,6000	45 594	576 631	16:15
ENERGOINS (ENI)	2,2400	-2,61%	2,3200	2,3200	2,2400	6 901	15 644	16:28
ENTER (ENT)	54,3000	-1,09%	54,9000	55,0000	54,3000	9 343	510 421	16:29
EQUNICO (EQU)	0,7600	0,00%	0,7320	0,7600	0,7320	26 207	19 609	16:15
ERBUD (ERB)	33,8000	0,30%	34,4500	34,4500	33,5000	1 212	40 863	16:28
ERG	48,0000	0,84%	48,0000	48,0000	48,0000	349	16 752	10:23
ESOTIQ (EAH)	38,0000	-1,30%	38,5000	38,9000	37,8000	2 523	96 935	16:20
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,3400	-0,69%	4,3100	4,3700	4,2100	60 794	260 618	16:27
EUROCASH (EUR)	8,2800	-1,31%	8,4300	8,4300	8,2650	117 783	978 316	16:30
EUROHOLD (EHG)	2,8200	-1,40%	2,8000	3,3000	2,8000	4 919	15 165	13:55
EUROTEL (ETL)	23,6000	-1,67%	24,1000	24,2000	23,6000	2 049	48 708	16:22
FABRITY (FAB)	28,4000	1,07%	28,1000	28,4000	28,0000	328	9 237	14:35
FASING (FSG)	11,8000	-2,48%	12,1000	12,1000	11,8000	8	96	16:14
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,5000	0,00%	12,9000	12,9000	12,5000	49	613	12:00
FERRO (FRO)	34,7000	-0,57%	35,1000	35,4000	34,4000	38 784	1 353 341	16:30
FMG	120,5000	-0,41%	120,0000	120,5000	114,0000	637	75 468	15:53
FON	0,7500	-1,32%	0,7500	0,7500	0,7500	15 482	11 612	13:31
FORTE SA (FTE)	27,6000	-1,08%	28,0000	28,4000	27,5000	4 188	116 565	16:29
Reklama
GAMEOPS (GOP)	14,5000	-1,09%	14,9400	15,0000	14,4800	2 366	34 487	15:23	Reklama
GAMFACTOR (GIF)	6,6600	-1,19%	6,7400	6,8000	6,6600	7 673	51 625	16:28
GENOMTEC (GMT)	6,7800	-1,60%	6,8900	7,0100	6,7700	7 504	51 940	15:15
GETIN (GTN)	0,5430	2,07%	0,5320	0,5600	0,5280	1 075 691	586 086	16:30
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(24,7000)	-	-	-	-	-	-	09:00
GPW	53,8000	0,28%	53,3000	54,2000	53,2000	54 566	2 939 674	16:30
GREENX (GRX)	1,8730	1,41%	1,8450	1,9030	1,8420	260 259	488 513	16:28
GRENEVIA (GEA)	2,6550	-1,30%	2,6900	2,6900	2,6500	31 915	84 960	16:20
GRODNO (GRN)	11,3500	3,65%	11,0000	11,8500	10,8500	65 000	743 363	16:14
GRUPAAZOTY (ATT)	18,8900	-0,05%	18,9000	19,1700	18,8100	242 514	4 597 449	16:30
GRUPRACUJ (GPP)	64,9000	-1,22%	65,6000	66,3000	64,6000	1 456	95 189	16:30
GTC	4,3400	0,93%	4,2900	4,3400	4,1900	43 049	181 380	15:21
HANDLOWY (BHW)	109,6000	-0,18%	109,6000	110,0000	109,0000	26 417	2 888 347	16:29
HARPER (HRP)	6,1000	-2,87%	6,2800	6,2800	6,0200	3 130	19 196	15:33
HELIO (HEL)	26,3000	-0,75%	26,5000	26,9000	26,3000	947	25 025	14:00
HERKULES (HRS)	1,3000	3,59%	1,2500	1,3600	1,2500	84 150	109 472	16:14
HUUUGE-S144 (HUGE)	19,1800	-1,24%	19,4400	19,4400	19,1000	31 850	613 368	16:30
HYDROTOR (HDR)	20,3000	-2,40%	20,8000	20,8000	20,3000	301	6 193	14:22
IALBGR (IAG)	0,2750	0,00%	0,2750	0,2750	0,2750	1 000	275	15:30
IBSM (IBS)	70,4000	-4,09%	71,0000	72,6000	70,4000	160	11 288	15:41
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,4500	1,07%	28,1000	28,4500	28,0500	1 350	38 156	16:24
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:31
IMCOMPANY (IMC)	26,1000	1,16%	25,8000	27,0000	25,5000	3 931	103 072	15:23
IMMOBILE (GKI)	3,4800	1,46%	3,4500	3,4800	3,3400	10 866	37 489	16:26
IMPERIO (IMP)	1,3100	0,00%	1,3100	1,3100	1,3100	5 959	7 806	09:36
IMS	3,5200	0,57%	3,5300	3,5300	3,4300	2 117	7 428	16:08
INC	1,9500	2,63%	1,9300	2,0400	1,9000	25 160	49 840	16:28
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	334,0000	-0,60%	335,5000	335,5000	331,0000	4 646	1 552 093	16:30
INPRO (INP)	7,1500	1,42%	7,0500	7,1500	7,0500	271	1 913	13:53
INSTALKRK (INK)	40,7000	-0,73%	40,8000	41,0000	40,7000	134	5 480	14:03
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1600	2,37%	2,2500	2,3500	2,1100	19 891	44 593	16:16
INTERCARS (CAR)	562,0000	-0,88%	567,0000	567,0000	557,0000	2 366	1 334 101	16:29
INTERSPPL (IPO)	0,5480	52,22%	0,3700	0,5600	0,3690	1 701 289	891 009	16:30
INTROL (INL)	7,4200	-0,80%	7,5400	7,5400	7,4200	1 229	9 185	15:42
IPOPEMA (IPE)	2,9300	-1,01%	2,9600	2,9600	2,9300	879	2 601	11:58
IZOBLOK (IZB)	(27,0000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,8500	2,67%	3,8800	3,8800	3,8500	47	182	16:02
IZOSTAL (IZS)	2,8900	-0,34%	2,9000	2,9400	2,8200	70 116	201 384	16:26
JRH	4,8900	1,45%	4,8200	4,8900	4,8100	4 183	20 174	15:10
JSW	24,6000	-0,57%	25,0000	25,3000	24,5100	397 784	9 912 248	16:30
JWWINVEST (JWW)	3,0700	0,00%	3,0600	3,0700	3,0600	670	2 054	14:10
KCI	0,9100	-0,66%	0,9160	0,9200	0,9060	12 058	11 038	13:55
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	16:06
KERNEL (KER)	18,3200	2,92%	18,4600	19,2000	18,1200	64 230	1 187 292	16:26
KETY (KTY)	896,0000	0,67%	890,0000	904,0000	886,0000	8 457	7 580 038	16:29
KGHM (KGH)	133,1500	0,19%	132,5500	134,0000	131,5000	231 987	30 895 859	16:30
KGL	14,0000	2,94%	14,1000	14,1000	14,0000	13	182	10:34
KINOPOL (KPL)	17,8500	-2,46%	18,2000	18,2000	17,8500	3 556	63 911	16:29
KOGENERA (KGN)	61,7000	0,33%	61,5000	62,4000	61,5000	682	42 085	16:11
KOMPAP (KMP)	27,4000	5,38%	26,0000	27,4000	26,0000	470	12 292	10:17
KOMPUTRON (KOM)	5,5800	2,95%	5,5000	5,6000	5,4000	2 460	13 524	16:27
KPPD (KPD)	30,6000	0,00%	30,6000	30,6000	30,6000	33	1 010	09:00
KRAKCHEM (KCH)	0,9200	-0,86%	0,9200	0,9200	0,9200	1 250	1 150	16:19
KRKA (KRK)	854,0000	-3,17%	880,0000	880,0000	852,0000	1 331	1 138 646	16:05
KRUK (KRU)	414,8000	0,88%	411,0000	416,0000	409,6000	28 790	11 929 150	16:30
KRVITAMIN (KVT)	9,9800	-0,20%	10,0500	10,1000	9,9000	3 357	33 428	11:41
KSGAGRO (KSG)	2,9500	2,43%	2,9300	3,0000	2,8800	9 136	26 605	16:25
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6450	0,00%	1,6450	1,6450	1,6450	153	252	10:04
LENA (LEN)	2,8000	-1,06%	2,8300	2,8300	2,8000	1 042	2 938	15:54
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	1 063	8 266	13:29
LESS (LES)	0,2400	0,84%	0,2350	0,2420	0,2350	2 036	486	16:02
LIBET (LBT)	1,4750	2,43%	1,4400	1,5250	1,4400	78 371	115 903	15:01
LOKUM (LKD)	22,3000	1,83%	21,9000	22,3000	21,9000	47	1 030	12:03
LPP	16 845,0000	4,24%	16 200,0000	16 900,0000	16 105,0000	7 153	119 103 275	16:29
Reklama
LSISOFT (LSI)	26,2000	0,00%	26,4000	26,4000	26,0000	935	24 507	15:51	Reklama
LUBAWA (LBW)	8,9750	0,50%	8,9250	9,0850	8,8500	143 676	1 288 294	16:28
MABION (MAB)	9,6500	0,10%	9,6900	9,7400	9,6300	23 539	228 192	16:27
MAKARONPL (MAK)	19,1800	-0,93%	19,3600	19,4000	19,1000	1 008	19 405	16:22
MANGATA (MGT)	63,4000	-2,46%	65,0000	66,0000	63,4000	526	33 931	16:30
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,6800	0,00%	7,6600	7,8400	7,6600	4 864	37 911	15:47
MAXCOM (MXC)	6,2000	-0,32%	6,2800	6,4000	6,1600	1 399	8 758	16:17
MBANK (MBK)	880,0000	0,23%	878,0000	891,4000	868,2000	9 406	8 285 770	16:30
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,5000	0,33%	30,4000	30,7000	30,3000	1 357	41 214	15:51
MDIENERGIA (MDI)	1,1000	-0,45%	1,1050	1,1050	1,0750	1 873	2 025	16:14
MEDICALG (MDG)	35,0000	0,29%	34,9000	35,8000	34,5000	71 670	2 519 430	16:23
MEDINICE (ICE)	7,8200	-1,01%	7,9000	7,9000	7,8000	3 438	26 994	16:30
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	30,7000	-0,65%	30,9000	30,9000	30,4000	86	2 649	15:44
MERCATOR (MRC)	47,5000	0,53%	47,5000	47,8500	47,1500	1 858	88 436	16:24
MERCOR (MCR)	26,2000	0,38%	26,1000	26,2000	25,9000	356	9 289	16:06
MEXPOLSKA (MEX)	3,6800	1,66%	3,7600	3,7600	3,6800	32	118	13:42
MFO	32,7000	-0,91%	32,8000	33,0000	32,7000	1 607	52 684	15:46
MILKILAND (MLK)	1,9800	3,66%	1,9500	2,0100	1,9400	25 672	50 438	16:29
MILLENNIUM (MIL)	14,9400	-0,66%	14,9500	15,0400	14,7000	728 242	10 830 718	16:30
MIRACULUM (MIR)	0,8500	0,00%	0,8560	0,8560	0,8500	1 080	924	12:38
MIRBUD (MRB)	13,9600	0,07%	14,0200	14,0200	13,7400	103 326	1 434 075	16:30
MLPGROUP (MLG)	80,2000	-0,25%	78,2000	80,2000	78,2000	9	715	12:20
MLSYSTEM (MLS)	16,2800	-0,12%	16,0400	16,3400	16,0000	10 655	171 933	16:29
MOBRUK (MBR)	286,0000	-0,35%	287,0000	295,5000	285,0000	6 193	1 784 734	16:29
MOJ	1,3700	-5,52%	1,3700	1,3700	1,3700	8	11	11:10
MOL	32,5400	0,06%	32,5600	32,7800	32,2400	1 454	47 274	14:42
MOLECURE (MOC)	8,6500	2,98%	8,7900	9,0600	8,4300	166 883	1 462 008	16:28
MONNARI (MON)	5,0600	-0,39%	5,0600	5,0800	5,0000	8 568	43 141	15:18
MOSTALPLC (MSP)	15,2500	-0,65%	15,2500	15,2500	15,2500	16	244	16:03
MOSTALWAR (MSW)	7,8200	1,03%	7,8200	7,8200	7,7600	87	679	15:59
MOSTALZAB (MSZ)	6,2100	-0,32%	6,2300	6,3000	6,1700	38 809	242 881	15:57
MOVIEGAME (MOV)	13,6800	-0,29%	13,7400	13,7400	13,3400	2 228	30 184	16:10
MURAPOL (MUR)	40,0000	0,50%	39,8000	40,3000	39,7500	13 586	543 527	16:29
MUZA (MZA)	13,1000	2,34%	13,1000	13,1000	13,1000	1	13	15:49
MWTRADE (MWT)	3,4800	0,00%	3,4800	3,4800	3,4800	2	7	09:02
NANOGROUP (NNG)	2,5050	-0,79%	2,5200	2,5600	2,5000	8 468	21 445	16:30
NEUCA (NEU)	666,0000	0,30%	670,0000	677,0000	662,0000	885	591 068	16:30
NEWAG (NWG)	72,0000	1,41%	70,9000	72,9000	70,0000	14 213	1 010 074	16:30
NEXITY (NXG)	2,4600	-6,82%	2,6800	2,6800	2,4200	2 508	6 190	16:27
NOCTILUCA (NCL)	101,0000	-0,49%	101,5000	101,5000	100,0000	485	48 940	16:06
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3200	1,54%	1,3200	1,3280	1,3000	38 675	50 962	16:08
NOVITA (NVT)	99,0000	0,00%	100,0000	100,0000	99,0000	43	4 298	11:07
NTCAPITAL (NTC)	0,6300	-1,56%	0,6500	0,6520	0,6220	6 782	4 286	16:21
NTTSYSTEM (NTT)	11,1500	0,45%	11,1000	11,1500	10,7500	1 116	12 341	15:28
ODLEWNIE (ODL)	9,0400	0,22%	9,0400	9,0400	8,9000	5 681	51 185	14:51
ONDE (OND)	10,0200	-0,20%	10,0400	10,1200	10,0000	11 431	115 248	16:17
ONESANO (ONO)	0,8920	-1,33%	0,9000	0,9000	0,8900	17 530	15 736	16:29
OPONEO.PL (OPN)	91,4000	-0,65%	92,0000	92,6000	91,4000	2 610	240 089	16:22
OPTEAM (OPM)	3,8400	0,00%	3,7400	3,8400	3,7400	53	203	11:55
ORANGEPL (OPL)	8,8940	0,84%	8,8800	8,9300	8,7380	635 957	5 634 945	16:30
ORCOGROUP (OPG)	4,4200	2,31%	4,4200	4,4200	4,4200	149	659	16:11
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	100	3 780	15:30
OTLOG (OTS)	14,5000	-1,23%	14,6800	14,6800	14,1400	1 040	14 814	15:33
OTMUCHOW (OTM)	5,0600	0,40%	5,0600	5,0600	5,0600	3	15	09:00
PAMAPOL (PMP)	2,4800	-1,98%	2,5200	2,5200	2,4800	725	1 810	15:23
PANOVA (NVA)	16,0000	-1,23%	16,0000	16,0000	16,0000	89	1 424	14:08
PASSUS (PAS)	64,4000	5,23%	61,6000	64,4000	61,0000	5 303	331 949	16:28
PATENTUS (PAT)	3,6300	2,25%	3,5000	3,6300	3,4500	6 476	22 742	15:47
PBG	#0,0200	11,11%	-	-	-	-	-	14:30
PBSFINANSE (PBF)	0,4440	-19,27%	0,4440	0,4440	0,4440	16 552	7 349	15:30
PCCEXOL (PCX)	2,5600	-1,54%	2,5600	2,5900	2,5300	13 744	35 054	16:02
PCCROKITA (PCR)	69,1000	-0,58%	69,5000	69,5000	69,1000	1 253	86 738	16:14
PCFGROUP (PCF)	5,5600	9,88%	5,0600	6,0100	5,0000	256 991	1 460 146	16:28
PEKABEX (PBX)	17,4000	0,58%	17,2000	17,4000	17,0000	1 097	18 824	16:30
PEKAO (PEO)	203,1000	0,35%	202,4000	205,4000	201,2000	324 237	65 978 548	16:30
PEPCO (PCO)	23,1900	2,88%	22,5500	23,2900	22,5500	1 181 470	27 083 590	16:30
Reklama
PEPEES (PPS)	0,9550	-2,05%	0,9650	0,9650	0,9550	514	496	15:56	Reklama
PGE	12,0700	0,17%	12,2000	12,2800	12,0250	1 968 950	23 912 321	16:30
PGFGROUP (PGV)	0,4860	-2,61%	0,4870	0,5160	0,4660	100 289	48 772	16:04
PHARMENA (PHR)	3,5200	-0,56%	3,5500	3,5600	3,5000	2 361	8 289	16:27
PHN	9,9800	0,00%	9,9000	9,9800	9,9000	367	3 639	16:30
PHOTON (PEN)	3,0900	-2,52%	3,1000	3,1500	3,0400	9 825	30 010	16:22
PKNORLEN (PKN)	84,6000	-0,26%	85,0000	85,2800	84,1400	1 259 889	106 761 805	16:30
PKOBP (PKO)	82,1800	0,15%	82,4000	82,4000	81,6000	1 959 937	160 907 962	16:30
PKPCARGO (PKP)	15,6100	-0,64%	15,7800	15,9100	15,5800	62 494	979 413	16:28
PLAYWAY (PLW)	280,0000	0,00%	281,0000	285,0000	279,0000	1 372	387 287	16:28
PLAZACNTR (PLZ)	2,7900	-11,43%	3,1600	3,1600	2,7200	130 205	372 273	16:30
PMPG (PGM)	2,3000	4,07%	2,2100	2,3000	2,2100	227	504	12:34
POLENERGIA (PEP)	61,0000	0,99%	61,0000	61,0000	60,2000	1 171	71 253	16:19
POLICE (PCE)	9,0400	1,35%	9,0400	9,0400	9,0400	15	136	09:27
POLIMEXMS (PXM)	4,7200	0,96%	4,6500	4,7250	4,5550	138 651	645 179	16:30
POLTREG (PTG)	32,5000	1,56%	32,0000	32,7000	31,5000	576	18 687	15:53
POLWAX (PWX)	1,5800	-1,25%	1,6000	1,6050	1,5650	12 060	19 152	16:15
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	23,3000	0,00%	23,3000	23,3000	23,3000	1	23	09:00
PROJPRZEM (PJP)	16,7000	-1,76%	17,3000	17,3000	16,7000	23	385	14:58
PROTEKTOR (PRT)	1,1800	5,36%	1,1800	1,1800	1,1800	26 913	31 757	16:27
PTWP (PTW)	102,0000	-4,67%	107,0000	107,0000	102,0000	134	13 960	16:29
PULAWY (ZAP)	50,0000	-0,79%	50,2000	51,2000	50,0000	1 131	57 284	14:33
PURE (PUR)	8,1800	-0,85%	8,3000	8,4800	7,8700	125 828	1 034 746	16:30
PZU	63,2800	1,41%	62,4000	63,3400	62,1000	1 250 930	78 815 009	16:30
QNATECHNO (QNA)	28,1000	0,36%	28,2000	28,2000	28,1000	408	11 465	15:49
QUANTUM (QNT)	28,0000	2,19%	28,0000	28,0000	28,0000	939	26 292	15:30
QUERCUS (QRS)	11,3000	0,44%	11,5000	11,5000	11,3000	509 130	5 829 339	16:22
RAEN (RAE)	0,3380	1,05%	0,3320	0,3405	0,3280	93 613	31 451	14:58
RAFAMET (RAF)	68,5000	0,00%	68,0000	69,0000	66,5000	541	36 223	16:29
RAINBOW (RBW)	129,9000	-0,08%	131,5000	131,5000	128,9000	62 564	8 123 078	16:30
RANKPROGR (RNK)	4,7750	-1,55%	4,7900	4,8200	4,7750	4 935	23 706	15:46
RAWLPLUG (RWL)	16,3500	2,19%	16,0500	16,3500	16,0500	51	829	12:54
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	0,0700	20,69%	0,0700	0,0700	0,0700	9 650	676	13:00
REINO (RNC)	0,9950	-5,24%	1,0300	1,0700	0,9950	21	21	11:20
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1200	855	4 389	11:02
REMAK (RMK)	12,8500	-1,15%	13,0000	13,0000	12,8500	72	926	13:48
RENDER (RND)	79,0000	-1,25%	79,4000	79,4000	79,0000	145	11 478	16:04
ROPCZYCE (RPC)	27,3000	0,00%	27,5000	27,5000	27,3000	15	411	15:13
RYVU (RVU)	30,7000	-1,44%	31,1500	31,5000	30,7000	15 106	468 927	16:23
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,3000	-0,43%	23,4000	23,5000	23,2000	5 747	133 920	16:28
SANPL (SPL)	550,4000	2,80%	538,0000	553,0000	531,0000	37 229	20 240 714	16:30
SANTANDER (SAN)	32,6900	-1,86%	33,8800	33,8800	32,3300	8 603	280 433	15:00
SANWIL (SNW)	1,4000	1,82%	1,3450	1,4000	1,3450	49 785	69 605	15:42
SCPFL (SCP)	155,4000	-1,65%	158,4000	158,4000	155,2000	356	55 793	16:30
SECOGROUP (SWG)	(28,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4600	0,24%	8,4600	8,4600	8,3600	5 503	46 438	16:03
SELENAFM (SEL)	35,1000	-0,28%	35,2000	35,5000	35,1000	136	4 794	16:25
SELVITA (SLV)	35,1000	-1,13%	35,9000	35,9000	34,6000	36 007	1 266 761	16:29
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4790	0,84%	0,4750	0,4800	0,4680	71 451	33 580	16:24
SHOPER (SHO)	48,4000	0,83%	47,9000	48,9000	47,9000	65 719	3 186 313	16:29
SILVAIR-REGS (SVRS)	5,5000	0,00%	5,4500	5,5000	5,4000	21 520	118 210	10:23
SILVANO (SFG)	5,4000	0,75%	5,4000	5,4000	5,4000	29	157	13:58
SIMFABRIC (SIM)	1,6700	-2,34%	1,6660	1,6760	1,6660	7 887	13 165	16:18
SKARBIEC (SKH)	27,6000	-1,43%	27,6000	27,6000	27,6000	105	2 898	16:12
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,2000	5,25%	76,2000	80,8000	75,6000	767	58 552	16:29
SOHODEV (SHD)	(0,3800)	-	-	-	-	-	-	15:30
SONEL (SON)	17,8500	-0,56%	17,6000	17,8500	17,4000	454	8 000	16:14
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	614,0000	0,00%	628,0000	628,0000	612,0000	85	52 228	15:46
STALEXP (STX)	3,1350	0,64%	3,1100	3,1600	3,1050	89 549	280 747	16:29
STALPROD (STP)	254,0000	0,00%	251,0000	254,0000	251,0000	83	20 909	16:26
STALPROFI (STF)	8,5000	-0,23%	8,5400	8,6000	8,5000	5 415	46 190	14:41
STAPORKOW (ZUK)	3,0600	-1,29%	3,0600	3,0600	3,0600	347	1 062	12:52
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	15:30	Reklama
SUNEX (SNX)	7,4100	0,95%	7,3300	7,7600	7,2100	51 219	376 855	16:27
SYGNITY (SGN)	116,5000	0,43%	116,0000	118,0000	116,0000	1 207	141 881	16:06
SYNEKTIK (SNT)	214,4000	0,19%	215,0000	216,6000	211,0000	17 872	3 826 345	16:30
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:02
TARCZYNSKI (TAR)	119,0000	0,85%	118,0000	119,0000	118,0000	188	22 327	16:24
TATRY (TMR)	92,0000	-2,65%	94,5000	94,5000	92,0000	26	2 432	14:24
TAURONPE (TPE)	8,3800	-0,24%	8,4000	8,4700	8,3140	863 965	7 228 901	16:30
TBULL (TBL)	(4,1600)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,2200	0,32%	6,2200	6,2200	6,2200	2	12	10:14
TERMOREX (TRR)	0,7100	0,00%	0,7100	0,7100	0,7100	130	92	11:32
TESGAS (TSG)	2,2500	-0,44%	2,2600	2,2600	2,2000	2 451	5 434	15:07
TEXT (TXT)	59,4500	-0,50%	60,0000	60,2500	59,0000	71 073	4 235 605	16:30
TORPOL (TOR)	39,7000	-0,75%	40,2000	40,2000	39,4000	3 638	145 196	15:57
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	10,3400	0,78%	10,3000	10,3800	10,2000	54 235	558 012	16:28
TRAKCJA (TRK)	2,3600	-0,42%	2,3800	2,3850	2,3200	244 177	574 487	16:23
TRANSPOL (TRN)	4,0200	0,50%	4,1800	4,1800	4,0200	231	930	12:31
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	80,2000	0,25%	80,2000	81,0000	79,9000	20 533	1 651 010	16:30
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,6500	-0,85%	11,7500	11,7500	11,2500	1 424	16 564	15:08
UNFOLD (UNF)	1,1000	-1,79%	1,1300	1,2400	1,1000	24 683	29 138	14:54
UNIBEP (UNI)	11,1500	-0,45%	11,2000	11,2500	11,0000	5 261	58 288	16:03
UNICREDIT (UCG)	272,2000	-0,11%	273,0000	273,0000	272,2000	34	9 258	09:47
UNIMA (U2K)	8,8600	-1,12%	8,7800	8,8600	8,4000	4 161	35 986	14:03
UNIMOT (UNT)	149,2000	-1,71%	153,6000	153,6000	149,0000	3 036	456 087	16:30
URTESTE (URT)	52,4000	0,00%	52,4000	52,4000	52,4000	1	52	09:12
VERCOM (VRC)	127,2000	3,41%	123,4000	127,4000	123,2000	6 671	837 800	16:30
VIGOPHOTN (VGO)	450,0000	-0,88%	454,0000	454,0000	449,0000	1 210	544 554	16:22
VINDEXUS (VIN)	11,7500	-0,84%	11,6500	11,8000	11,5000	3 895	45 267	16:19
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	16:30
VIVID (VVD)	0,5560	0,00%	0,5460	0,5580	0,5400	5 064	2 763	13:58
VOTUM (VOT)	45,6500	1,22%	44,8000	45,8000	44,8000	5 690	258 893	16:29
VOXEL (VOX)	178,0000	1,71%	178,0000	180,0000	175,4000	1 747	313 183	16:30
VRG	4,2600	2,16%	4,1700	4,3000	4,1700	4 355 215	18 508 796	16:26
WARIMPEX (WXF)	2,6100	-1,14%	2,6400	2,6400	2,5800	4 202	10 956	14:35
WASKO (WAS)	1,8050	-0,28%	1,7950	1,8050	1,7950	99	178	16:22
WAWEL (WWL)	640,0000	-0,62%	648,0000	648,0000	640,0000	64	40 988	15:59
WIELTON (WLT)	6,4500	0,78%	6,3700	6,5000	6,3700	139 507	901 511	16:29
WIKANA (WIK)	7,2000	0,00%	7,0000	7,2000	7,0000	401	2 807	14:59
WIRTUALNA (WPL)	76,1000	-1,81%	78,0000	78,0000	76,0000	17 366	1 336 586	16:29
WITTCHEN (WTN)	18,1800	-0,87%	18,3400	18,4600	18,0600	7 728	141 522	16:30
XPLUS (XPL)	3,6600	-1,08%	3,7200	3,7200	3,6600	505	1 855	11:20
XTPL (XTP)	82,0000	-2,26%	83,8000	84,6000	82,0000	333	27 967	16:16
XTRADEBDM (XTB)	74,8800	1,24%	74,0000	75,2600	73,5000	269 072	20 115 764	16:30
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,1600	0,52%	21,1700	21,2200	20,9400	470 581	9 926 530	16:30
ZAMET (ZMT)	0,8260	-1,43%	0,8380	0,8380	0,8260	9 991	8 294	16:00
ZEPAK (ZEP)	23,3000	-1,48%	23,5000	23,7500	23,2000	13 728	320 935	16:23
ZREMB (ZRE)	7,1800	-2,84%	7,3900	7,3900	7,1200	31 472	227 053	16:24
ZUE	9,9600	0,40%	9,9800	9,9800	9,9000	1 580	15 708	14:27

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.