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	105 447,70	-0,10%	105 350,73	105 708,85	105 009,24	105 548,27	812 964 599	16:21
WIG20	2 859,04	-0,21%	2 863,12	2 874,14	2 845,31	2 864,98	604 046 182	16:36
WIG30	3 716,73	-0,16%	3 713,49	3 732,11	3 700,23	3 722,85	762 181 288	16:36
mWIG40	8 050,73	-0,05%	8 050,88	8 078,17	8 009,88	8 055,13	204 559 791	16:21
sWIG80	28 723,10	-0,61%	28 881,27	28 881,27	28 664,38	28 900,40	38 123 559	16:21
WIG-BANKI	16 779,46	0,10%	16 738,88	16 866,03	16 683,21	16 762,50	166 694 523	16:21
WIG-BUDOW	8 165,97	0,53%	8 134,29	8 187,11	8 092,93	8 123,27	19 300 351	16:21
WIG-CHEMIA	9 149,70	-0,22%	9 218,22	9 218,22	9 136,96	9 170,25	1 912 032	16:21
WIG-ENERG	4 431,73	1,30%	4 369,03	4 444,90	4 337,90	4 374,81	40 057 525	16:21
WIG-INFO	10 521,87	1,37%	10 374,01	10 572,43	10 342,48	10 379,16	28 373 029	16:21
WIG-MEDIA	7 276,17	-1,42%	7 394,08	7 450,49	7 241,08	7 380,85	3 414 218	16:21
WIG-NRCHOM	5 198,31	-1,60%	5 287,79	5 287,79	5 198,23	5 282,72	4 248 438	16:21
WIG-PALIWA	9 250,56	0,04%	9 193,67	9 276,09	9 161,41	9 246,42	85 813 562	16:21
WIG-Poland	110 178,68	-0,11%	110 012,29	110 178,68	110 012,29	110 305,30	800 637 899	15:15
WIG-SPOZYW	3 033,64	-1,04%	3 061,58	3 066,54	3 022,70	3 065,37	1 324 430	16:21
WIG20lev	568,83	-0,21%	569,07	573,46	561,99	570,05	558 048 423	16:21
WIG20short	2 938,87	0,17%	2 938,23	2 956,47	2 926,95	2 933,86	558 048 423	16:21
GPWB-B1Y3Y	1 263,31	0,01%	1 263,31	1 263,31	1 263,31	1 263,15	-	10:15
GPWB-B1Y4Y	1 268,21	0,01%	1 268,21	1 268,21	1 268,21	1 268,04	-	10:15
GPWB-B1Y5Y	1 273,87	0,01%	1 273,87	1 273,87	1 273,87	1 273,74	-	10:15
GPWB-B3Y5Y	1 286,64	0,01%	1 286,64	1 286,64	1 286,64	1 286,53	-	10:15
GPWB-B5Y	1 281,56	0,00%	1 281,56	1 281,56	1 281,56	1 281,51	-	10:15
GPWB-BWZ	1 269,53	0,00%	1 269,53	1 269,53	1 269,53	1 269,54	-	10:15
INNOVATOR	1 723,62	-0,45%	1 723,62	1 723,62	1 723,62	1 731,34	162 988 352	11:15
mWIG40dvp	189,02	1,83%	189,02	189,02	189,02	185,63	204 724 531	11:00
mWIG40TR	12 457,75	-0,01%	12 457,98	12 500,22	12 394,54	12 459,33	204 559 791	16:21
mWIG40TRlv	19 757,87	-0,06%	19 758,60	19 892,65	19 557,27	19 770,24	204 559 791	16:21
mWIG40TRsh	2 311,80	0,09%	2 311,76	2 323,52	2 303,93	2 309,79	204 559 791	16:21
sWIG80dvp	623,66	4,33%	623,66	623,66	623,66	597,78	38 213 471	11:00
sWIG80TR	44 380,98	-0,52%	44 625,37	44 625,37	44 290,24	44 614,94	38 123 559	16:21
WIG140	2 045,48	-0,10%	2 043,58	2 050,63	2 036,79	2 047,50	800 731 773	16:21
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	560 657 827	11:00
WIG20TR	6 145,14	-0,09%	6 147,02	6 170,14	6 108,24	6 150,47	558 048 423	16:21
WIG20TRlev	5 220,54	-0,21%	5 223,74	5 263,07	5 157,77	5 231,55	558 048 423	16:21
WIG20TRsht	2 753,91	0,16%	2 753,06	2 770,40	2 742,73	2 749,48	558 048 423	16:21
WIG30TR	7 843,61	-0,05%	7 827,90	7 867,16	7 799,97	7 847,64	710 589 415	16:21
WIG-CEE	2 426,13	-1,05%	2 449,28	2 449,28	2 426,13	2 451,95	1 132 762	15:15
WIGdiv	2 350,06	-0,29%	2 351,65	2 357,51	2 337,90	2 356,86	236 638 257	16:21
WIGdivplus	2 140,16	-0,47%	2 144,50	2 146,16	2 134,13	2 150,30	398 963 322	16:21
WIG.GAMES	18 254,98	1,14%	18 057,06	18 322,08	18 001,31	18 049,11	33 527 666	16:21
WIG-GORNIC	4 340,09	-1,17%	4 327,28	4 371,93	4 325,06	4 391,49	43 389 144	16:21
WIG-GRY	23 322,93	1,57%	23 101,62	23 504,84	22 925,33	22 962,42	36 192 674	16:21
WIGind	17 360,23	-0,05%	17 341,45	17 376,50	17 242,22	17 368,35	16 751 597	16:21
WIG-LEKI	3 363,09	-1,38%	3 403,77	3 428,32	3 352,43	3 409,99	1 879 905	16:21
WIGmed	18 358,38	-0,71%	18 567,00	18 586,18	18 336,13	18 490,33	15 464 701	16:21
WIG-MOTO	8 789,13	0,12%	8 710,25	8 789,13	8 685,43	8 778,91	3 057 557	16:21
WIG.MS-BAS	17 440,73	0,38%	17 257,04	17 528,61	17 189,17	17 375,53	80 848 376	16:21
WIG.MS-ECM	8 808,33	-0,08%	8 804,31	8 834,11	8 768,32	8 815,70	99 255 670	16:21
WIG.MS-FIN	20 050,91	-0,31%	20 082,66	20 152,56	19 971,71	20 112,71	275 097 880	16:21
WIG-ODZIEZ	11 065,48	-1,39%	11 201,27	11 219,05	11 044,81	11 221,47	65 411 601	16:21
WIGtechTR	18 918,19	0,10%	18 911,86	18 996,18	18 822,87	18 899,36	80 074 986	16:21
WIG-Ukrain	557,65	-2,12%	559,70	559,70	557,65	569,70	1 015 940	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	31	81	16:17	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	15:30
11BIT (11B)	205,4000	-0,29%	205,0000	208,4000	204,0000	6 106	1 258 066	16:18
3RGAMES (3RG)	0,8120	-0,73%	0,8240	0,8240	0,7800	50 394	40 070	16:20
4MASS (4MS)	4,3000	-0,69%	4,3500	4,3500	4,3000	30 177	129 857	16:06
ABPL (ABE)	98,0000	1,34%	97,7000	99,6000	97,0000	3 612	356 006	16:20
ACAUTOGAZ (ACG)	31,2000	-0,64%	31,4000	31,4000	30,2000	3 272	100 482	16:21
ACTION (ACT)	23,8500	1,49%	23,5000	23,9000	23,4500	14 224	337 935	15:56
ADIUVO (ADV)	0,8900	-2,41%	0,9160	0,9160	0,8900	4 401	3 961	15:15
AGORA (AGO)	9,7200	-1,02%	9,8200	9,8600	9,5200	11 017	106 703	15:46
AGROTON (AGT)	4,6900	-4,67%	4,7200	4,7700	4,6800	4 013	18 850	16:03
AIGAMES (ALG)	0,9100	-2,78%	0,9000	0,9340	0,8900	12 520	11 343	14:19
AILLERON (ALL)	21,0000	-0,24%	21,0500	21,1500	20,6000	6 056	127 654	15:51
AIRWAY (AWM)	0,4145	-2,36%	0,4250	0,4270	0,4075	310 290	129 056	16:17
ALIOR (ALR)	98,7800	1,84%	97,9800	99,5600	96,8600	410 138	40 433 544	16:21
ALLEGRO (ALE)	34,5450	0,36%	34,3300	34,6600	34,0450	901 807	31 096 055	16:21
ALTA (AAT)	(2,0400)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	2,1400	-1,83%	2,1700	2,1800	2,1400	437	940	16:09
AMBRA (AMB)	21,5000	0,23%	21,5000	21,5500	21,1500	5 153	110 367	16:20
AMICA (AMC)	61,1000	-0,33%	61,3000	61,7000	60,4000	3 085	187 064	16:21
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,7600	0,25%	15,7200	15,8400	15,6600	65 382	1 028 882	16:18
ANSWEAR (ANR)	27,7500	-0,18%	27,8000	27,9500	27,2000	9 170	253 060	16:10
APATOR (APT)	20,8000	-0,24%	20,8000	20,9500	20,4500	17 764	366 996	16:17
APLISENS (APN)	18,8000	-0,79%	18,9000	18,9500	18,6500	267	5 030	15:33
APSENERGY (APE)	3,0000	-2,28%	3,0900	3,0900	3,0000	4 515	13 546	15:20
ARCHICOM (ARH)	45,2000	0,89%	44,8000	45,2000	44,6000	3 576	160 191	16:06
ARCTIC (ATC)	11,2800	3,49%	10,9600	11,3800	10,9000	63 899	707 151	16:21
ARLEN (ARL)	37,4900	1,32%	37,0000	37,6000	36,9500	12 191	454 488	16:18
ARTIFEX (ART)	15,3200	0,00%	15,3600	15,3600	15,2000	3 020	46 104	15:36
ASBIS (ASB)	25,9000	-0,38%	26,0000	26,2000	25,6600	114 763	2 971 803	16:21
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:26
ASSECOBS (ABS)	87,0000	-0,68%	87,4000	87,4000	86,8000	913	79 517	16:15
ASSECOPOL (ACP)	231,2000	2,94%	222,6000	232,8000	222,6000	80 478	18 475 566	16:21
ASSECOSEE (ASE)	81,8000	-1,21%	82,8000	83,0000	81,0000	2 083	170 540	16:20
ASTARTA (AST)	51,7000	-5,83%	54,4000	54,7000	51,2000	15 816	825 939	16:20
ATAL (1AT)	64,9000	1,41%	63,9000	64,9000	63,6000	5 689	366 433	16:17
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)	42,0000	5,26%	40,3000	43,6000	40,3000	26 671	1 118 088	16:21
AUTOPARTN (APR)	20,7000	1,22%	20,3000	21,2000	20,3000	81 455	1 695 454	16:21
BBIDEV (BBD)	5,4500	0,93%	5,4000	5,4500	5,4000	525	2 843	12:56
BENEFIT (BFT)	3 110,0000	-0,32%	3 160,0000	3 160,0000	3 090,0000	805	2 515 580	16:19
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	1 120	5 174	14:31
BIGCHEESE (BCS)	13,5000	4,33%	12,9600	13,9000	12,9600	28 626	390 327	16:21
BIOCELTIX (BCX)	100,6000	-1,76%	102,6000	102,6000	100,0000	5 318	534 610	16:21
BIOMAXIMA (BMX)	14,4000	-0,69%	14,5000	14,6000	14,4000	2 404	34 830	16:21
BIOMEDLUB (BML)	5,0200	-1,18%	5,1000	5,1600	4,9600	190 084	954 912	16:11
BIOPLANET (BIP)	18,4000	-0,54%	18,5000	18,5000	18,4000	539	9 924	13:56
BIOTON (BIO)	4,1400	-0,48%	4,1200	4,1600	4,1000	59 726	247 489	16:00
BLOOBER (BLO)	29,8500	1,70%	29,3000	29,9000	29,1500	15 534	461 092	16:20
BNPPPL (BNP)	106,5000	-1,39%	108,0000	108,0000	106,0000	741	79 494	15:48
BOGDANKA (LWB)	24,5500	-3,35%	25,4000	25,4000	24,5500	17 944	446 169	16:19
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	309 793	2 059 313	16:21
BOS	10,2200	-0,20%	10,3600	10,4000	10,1400	19 376	198 874	16:19
BOWIM (BOW)	4,4900	-1,10%	4,5400	4,5600	4,4900	9 503	42 949	16:10
BRAND24 (B24)	53,6000	-0,37%	52,0000	54,0000	52,0000	225	11 843	15:32
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	545,0000	0,89%	542,2000	546,8000	536,4000	22 578	12 264 724	16:20
BUMECH (BMC)	8,6400	-0,80%	8,7100	8,8200	8,6400	4 960	43 166	15:54
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)	37,0000	2,78%	36,8000	38,4000	36,1000	14 419	537 060	16:17
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	199,4500	0,28%	200,0000	201,7000	197,3000	124 127	24 809 944	16:21
Reklama
CCENERGY (CCE)	0,3200	-2,44%	0,3200	0,3200	0,3200	500	160	15:30	Reklama
CDPROJEKT (CDR)	274,0000	1,52%	272,0000	278,0000	269,2000	108 873	29 939 167	16:21
CDRL (CDL)	10,2000	-1,92%	10,4000	10,4000	10,2000	197	2 010	15:58
CELTIC (CPD)	4,3400	-9,39%	4,8000	4,8000	4,3400	19 836	89 181	16:21
CEZ	210,0000	0,19%	210,0000	210,0000	210,0000	27	5 670	09:07
CFI	(0,1690)	-	-	-	-	-	-	15:30
CIGAMES (CIG)	2,2600	-0,44%	2,2700	2,2700	2,2300	59 330	133 933	16:02
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	100	565	15:30
CLNPHARMA (CLN)	23,4000	-2,70%	24,0000	24,3000	23,2500	18 540	437 040	16:20
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	40 466	71 229	16:17
COGNOR (COG)	7,5050	-0,99%	7,5750	7,6000	7,4550	16 705	126 021	16:15
COLUMBUS (CLC)	7,0000	-1,55%	7,1400	7,1800	6,9000	70 702	495 028	16:18
COMP (CMP)	232,0000	-1,28%	235,0000	236,0000	230,0000	2 722	627 677	15:24
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	72 999	78 232	16:21
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)	463,0000	0,87%	459,0000	474,0000	455,0000	769	355 968	15:54
CREOTECH (CRI)	290,5000	0,35%	292,0000	292,0000	284,0000	2 548	734 562	16:20
CYBERFLKS (CBF)	164,6000	-0,84%	166,0000	166,0000	164,0000	2 073	341 496	16:17
CYFRPLSAT (CPS)	16,9500	-1,45%	17,2500	17,2500	16,8200	309 673	5 248 194	16:19
CZTOREBKA (CZT)	#0,4600	0,00%	-	-	-	-	-	15:30
DADELO (DAD)	47,5000	5,56%	45,0000	48,0000	44,0000	13 017	606 241	16:20
DATAWALK (DAT)	122,7000	-2,80%	123,0000	125,9400	122,6000	7 419	919 281	16:16
DBENERGY (DBE)	12,8500	0,39%	12,8500	12,8500	12,8500	4	51	09:00
DEBICA (DBC)	83,0000	-0,48%	83,1000	83,3000	82,6000	1 653	137 194	16:19
DECORA (DCR)	75,2000	-1,05%	76,4000	76,8000	74,4000	1 133	85 636	16:05
DEKPOL (DEK)	63,4000	2,26%	63,0000	64,4000	62,0000	2 216	140 717	15:54
DELKO (DEL)	6,8400	0,00%	6,8600	6,8600	6,7200	2 629	17 860	16:01
DEVELIA (DVL)	7,3000	-3,18%	7,4200	7,5100	7,2500	64 887	475 642	16:19
DGA	19,8500	8,17%	18,3000	20,0000	18,3000	1 871	35 443	15:50
DIAG (DIA)	161,9500	-2,03%	166,4000	166,5000	161,5500	12 024	1 964 786	16:21
DIGITANET (DIG)	83,3000	0,60%	82,8000	83,8000	82,0000	1 866	155 041	16:15
DIGITREE (DTR)	15,9000	4,61%	15,5000	15,9000	15,2000	685	10 784	12:23
DINOPL (DNP)	523,2000	0,23%	523,0000	525,6000	520,6000	90 495	47 356 741	16:21
DMGROUP (DMG)	3,7800	0,53%	3,7800	3,7900	3,6800	2 340	8 723	12:43
DOMDEV (DOM)	230,0000	-1,71%	237,5000	237,5000	227,5000	3 011	693 928	16:21
DRAGOENT (DGE)	21,6000	-1,37%	21,6000	21,6000	21,4000	110	2 368	15:49
ECBSA (ECB)	31,8500	-2,90%	32,8000	32,8000	31,5500	3 206	102 759	16:21
ECHO (ECH)	5,1600	0,00%	5,1600	5,1800	5,1200	10 079	52 028	15:40
EDINVEST (EDI)	5,7000	0,00%	5,8000	5,8000	5,7000	348	2 003	14:26
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)	46,8000	-0,74%	47,0500	47,1500	45,8000	14 787	688 120	16:14
ELKOP (EKP)	2,4200	-5,47%	2,5600	2,5600	2,4000	31 782	77 600	15:31
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,3800	1,19%	20,1400	20,5800	19,8300	128 321	2 608 172	16:16
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	108 519	1 361 685	16:08
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,0800	12 231	25 583	16:02
ENTER (ENT)	56,9000	0,00%	56,9000	57,6000	56,5000	19 612	1 118 160	15:50
EQUNICO (EQU)	0,7980	0,00%	0,7940	0,7980	0,7940	975	777	13:12
ERBUD (ERB)	33,1500	-1,78%	33,7000	33,7500	33,0500	5 114	169 833	16:20
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)	5,1800	1,97%	5,0800	5,3000	4,9200	98 897	506 251	16:12
EUROCASH (EUR)	8,3850	-0,65%	8,4600	8,4600	8,3700	63 043	529 715	16:20
EUROHOLD (EHG)	2,3000	-2,54%	2,3600	2,4800	2,3000	5 623	12 972	15:48
EUROTEL (ETL)	22,9000	0,00%	22,5000	23,0000	22,4000	3 960	89 893	16:09
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)	37,0000	0,27%	37,0000	37,9000	36,8000	3 322	123 999	16:20
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)	30,6000	-4,38%	32,0000	32,9000	29,9000	5 549	172 582	16:15
Reklama
GAMEOPS (GOP)	17,9800	0,45%	17,9000	18,0000	17,5200	1 235	22 113	16:13	Reklama
GAMFACTOR (GIF)	7,1800	-1,64%	7,3000	7,4800	7,1600	9 041	65 390	16:16
GENOMTEC (GMT)	6,8700	-1,72%	6,9900	7,0800	6,8600	12 671	88 259	14:58
GETIN (GTN)	#0,5000	68,92%	-	-	-	-	-	16:20
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	52,4000	0,19%	52,0500	52,6000	52,0500	59 000	3 086 089	16:21
GREENX (GRX)	1,7310	0,64%	1,7440	1,7500	1,7210	123 270	213 423	16:21
GRENEVIA (GEA)	2,6650	-0,56%	2,6800	2,6900	2,6450	56 326	150 587	16:01
GRODNO (GRN)	10,1500	1,00%	10,3000	10,3000	10,1500	538	5 481	16:07
GRUPAAZOTY (ATT)	22,7000	-0,79%	22,8400	23,0000	22,7000	49 796	1 136 822	16:20
GRUPRACUJ (GPP)	62,8000	1,95%	65,4000	67,5000	62,2000	21 053	1 335 092	16:08
GTC	4,0400	-1,46%	4,1100	4,1500	4,0100	4 408	17 937	15:24
HANDLOWY (BHW)	112,4000	0,18%	113,6000	113,6000	112,0000	16 847	1 895 289	16:21
HARPER (HRP)	5,9600	-0,67%	6,0600	6,0600	5,9200	214	1 269	16:01
HELIO (HEL)	26,8000	-1,83%	27,3000	27,3000	26,8000	561	15 129	13:14
HERKULES (HRS)	1,2400	9,73%	1,1500	1,2650	1,1500	194 003	236 044	16:15
HUUUGE-S144 (HUGE)	19,7000	2,60%	19,0400	19,7000	19,0400	51 204	994 588	16:19
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)	26,0000	0,00%	26,0000	26,3500	25,7000	11 242	292 116	16:17
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,2000	-2,01%	29,6000	30,2000	29,2000	814	23 915	15:58
IMMOBILE (GKI)	3,4100	3,96%	3,2800	3,5600	3,2200	49 865	171 317	16:04
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	5 149	19 754	16:04
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)	314,0000	0,64%	312,0000	315,0000	310,5000	34 048	10 598 567	16:21
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)	2,1300	-0,47%	2,1900	2,1900	2,0600	21 123	43 691	15:41
INTERCARS (CAR)	593,0000	0,00%	585,0000	593,0000	580,0000	2 108	1 236 056	16:12
INTERSPPL (IPO)	0,3770	1,62%	0,3770	0,3770	0,3770	12 068	4 550	13:41
INTROL (INL)	6,9400	-1,70%	7,0000	7,0000	6,9400	3 802	26 585	15:16
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)	2,5500	0,00%	2,5700	2,5700	2,5200	18 992	48 476	16:16
JRH	4,7000	1,29%	4,5500	4,7400	4,5500	4 168	19 608	15:21
JSW	22,8800	-2,72%	23,6000	23,6400	22,8200	209 911	4 859 543	16:21
JWWINVEST (JWW)	2,9000	0,00%	2,9000	2,9000	2,9000	3 000	8 700	16:14
KCI	0,8740	0,46%	0,8700	0,8740	0,8580	7 037	6 123	15:18
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,4000	1,28%	17,1600	17,4000	17,1000	7 989	137 704	16:20
KETY (KTY)	906,5000	1,34%	885,0000	912,0000	884,5000	4 129	3 718 736	16:20
KGHM (KGH)	131,1000	-1,02%	130,9500	132,1000	130,1500	288 408	37 821 494	16:21
KGL	14,2000	-0,70%	15,0000	15,0000	13,9000	792	11 214	16:17
KINOPOL (KPL)	16,3000	0,00%	16,3000	16,3000	15,9500	22 612	364 447	16:02
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	2 474	14 254	16:13
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)	401,0000	-0,99%	405,0000	408,0000	400,2000	15 309	6 151 062	16:21
KRVITAMIN (KVT)	9,8400	1,03%	9,8400	9,8400	9,7000	2 690	26 210	16:06
KSGAGRO (KSG)	2,6600	-0,75%	2,6800	2,7600	2,6500	24 988	67 535	16:12
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)	0,2450	-3,16%	0,2450	0,2530	0,2450	7 702	1 887	16:15
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	14 450,0000	-2,36%	14 825,0000	14 880,0000	14 405,0000	2 581	37 478 205	16:21	Reklama
LSISOFT (LSI)	22,6000	-3,42%	23,0000	23,0000	22,4000	750	17 067	14:13
LUBAWA (LBW)	8,5000	-1,85%	8,6900	8,7300	8,2700	266 909	2 271 201	16:19
MABION (MAB)	9,9000	-0,30%	9,9500	9,9600	9,8100	11 788	116 781	16:18
MAKARONPL (MAK)	19,5200	-0,51%	19,6000	19,6000	19,2000	912	17 670	16:01
MANGATA (MGT)	69,4000	-0,57%	69,8000	69,8000	69,0000	287	19 860	15:33
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,3000	0,00%	7,3000	7,3600	7,1600	1 743	12 539	15:56
MAXCOM (MXC)	6,6600	-0,60%	6,7400	6,9400	6,5400	1 402	9 266	14:14
MBANK (MBK)	785,2000	-0,23%	788,2000	794,0000	778,4000	9 066	7 152 268	16:20
MBWS (MBW)	(13,7000)	-	-	-	-	-	-	09:00
MCI	28,0000	-0,36%	27,8000	28,5000	27,8000	8 019	225 700	16:19
MDIENERGIA (MDI)	1,2150	-2,02%	1,2400	1,2400	1,2150	1 100	1 339	15:36
MEDICALG (MDG)	26,0000	4,00%	25,4000	26,5000	25,2500	34 299	893 024	16:17
MEDINICE (ICE)	7,6800	-2,78%	7,9300	7,9300	7,6200	1 590	12 296	15:15
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	29,2000	1,04%	28,9000	29,2000	28,0000	6 334	182 970	15:56
MERCATOR (MRC)	47,9000	0,00%	48,0000	48,2000	47,0500	3 331	158 988	16:14
MERCOR (MCR)	24,3000	-2,02%	24,9000	24,9000	24,3000	250	6 108	16:19
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	4 806	8 472	16:09
MILLENNIUM (MIL)	14,6900	-0,34%	14,9000	14,9000	14,6100	490 716	7 236 411	16:21
MIRACULUM (MIR)	0,8980	0,90%	0,8900	0,8980	0,8900	16 913	15 148	15:49
MIRBUD (MRB)	13,8000	1,55%	13,6500	13,8900	13,6000	98 461	1 354 081	16:20
MLPGROUP (MLG)	83,4000	-1,65%	84,4000	84,4000	82,2000	404	33 412	16:12
MLSYSTEM (MLS)	17,2600	-1,48%	17,5000	17,5400	17,1200	6 483	112 317	14:46
MOBRUK (MBR)	297,0000	-1,00%	299,0000	299,5000	295,0000	3 864	1 146 624	16:19
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,8400	-0,44%	31,9800	31,9800	31,5600	448	14 194	16:12
MOLECURE (MOC)	6,0000	-0,66%	6,0700	6,2400	5,9000	65 521	395 460	16:10
MONNARI (MON)	4,8200	-0,41%	4,8300	4,8400	4,7500	4 367	20 985	15:23
MOSTALPLC (MSP)	15,6000	-1,58%	15,8500	15,8500	15,6000	501	7 900	15:15
MOSTALWAR (MSW)	7,9000	-0,25%	7,8200	7,9200	7,8000	372	2 907	16:12
MOSTALZAB (MSZ)	5,6800	-0,35%	5,7000	5,7000	5,6800	7 898	44 942	16:12
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	53 318	2 084 704	16:14
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)	685,0000	-0,72%	698,0000	699,0000	684,0000	957	659 676	16:18
NEWAG (NWG)	69,5000	-0,71%	70,0000	70,2000	69,2000	25 650	1 794 668	16:10
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)	1,2580	0,32%	1,2540	1,2700	1,2500	23 636	29 721	15:54
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	7 903	4 958	16:00
NTTSYSTEM (NTT)	9,5200	-2,46%	9,5400	9,9200	9,4800	9 558	91 243	16:15
ODLEWNIE (ODL)	9,2000	0,22%	9,2000	9,2200	9,1000	671	6 117	15:01
ONDE (OND)	10,1000	0,00%	10,1600	10,1600	10,0000	9 105	91 717	16:18
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)	9,2080	-0,65%	9,2700	9,2800	9,1500	326 166	3 003 030	16:20
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)	15,3600	0,39%	15,0600	15,4600	15,0600	398	6 048	15:56
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)	59,8000	-2,92%	59,6000	61,0000	59,0000	1 829	109 241	16:12
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	5 180	13 978	16:01
PCCROKITA (PCR)	68,6000	0,88%	68,8000	68,9000	68,2000	10 960	752 704	16:20
PCFGROUP (PCF)	5,7000	6,54%	5,4800	5,7800	5,3700	65 777	369 466	15:58
PEKABEX (PBX)	17,9500	0,84%	17,8500	18,0000	17,6000	812	14 516	15:54
PEKAO (PEO)	187,7000	-0,42%	188,2500	189,3500	186,6000	231 944	43 627 873	16:21
Reklama
PEPCO (PCO)	21,2000	-1,72%	21,5700	21,5700	21,1700	461 253	9 824 649	16:21	Reklama
PEPEES (PPS)	0,9700	7,78%	0,9100	0,9950	0,9100	67 498	64 512	16:04
PGE	11,4600	0,35%	11,4000	11,4850	11,1500	1 640 146	18 653 329	16:21
PGFGROUP (PGV)	0,4340	-16,54%	0,4360	0,4360	0,4340	51 236	22 276	16:13
PHARMENA (PHR)	3,5000	10,76%	3,3400	3,6000	3,2100	15 633	53 783	16:06
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	8 879	29 494	15:56
PKNORLEN (PKN)	84,5000	0,01%	84,4900	84,7900	83,6500	1 022 469	86 180 301	16:21
PKOBP (PKO)	77,1400	0,29%	76,9200	77,6000	76,5400	609 016	46 909 028	16:21
PKPCARGO (PKP)	15,4300	-2,09%	15,7900	15,7900	15,3400	41 828	650 735	16:21
PLAYWAY (PLW)	298,5000	0,34%	301,0000	301,0000	295,0000	2 740	816 874	16:12
PLAZACNTR (PLZ)	2,4800	-1,59%	2,4700	2,4800	2,4500	3 734	9 231	10:41
PMPG (PGM)	2,3800	0,00%	2,3800	2,3800	2,3800	2 000	4 760	09:00
POLENERGIA (PEP)	60,0000	-0,33%	60,8000	60,8000	59,6000	2 460	147 863	16:01
POLICE (PCE)	9,1800	1,77%	9,1000	9,1800	9,0000	93	843	15:52
POLIMEXMS (PXM)	4,6750	-0,53%	4,7200	4,7650	4,6350	137 610	645 198	16:14
POLTREG (PTG)	32,4000	-0,92%	32,7000	33,0000	32,0000	756	24 376	15:30
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	10	34	11:57
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	16:00
PTWP (PTW)	102,0000	4,62%	97,5000	102,0000	88,0000	3 221	299 575	16:19
PULAWY (ZAP)	52,2000	0,00%	51,4000	52,2000	51,2000	45	2 323	16:10
PURE (PUR)	4,4000	-0,05%	4,4020	4,4960	4,1700	29 486	127 720	16:16
PZU	61,2400	-0,75%	61,8400	62,0000	61,0200	878 995	53 823 815	16:21
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	15:30
QUERCUS (QRS)	10,7500	-1,38%	10,8500	10,9000	10,5500	4 415	47 283	16:03
RAEN (RAE)	0,3045	-1,14%	0,3145	0,3145	0,3000	14 284	4 327	13:15
RAFAKO (RFK)	0,1990	4,41%	0,1922	0,2185	0,1916	7 437 005	1 536 523	16:19
RAFAMET (RAF)	67,5000	-4,26%	70,5000	70,5000	67,5000	907	61 790	16:18
RAINBOW (RBW)	129,5000	0,47%	129,8000	132,0000	128,5000	35 065	4 565 781	16:21
RANKPROGR (RNK)	4,0800	0,12%	4,0000	4,0800	4,0000	9 607	38 440	13:42
RAWLPLUG (RWL)	16,3500	0,93%	16,3500	16,3500	16,3500	15	245	15:40
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)	31,4000	-1,88%	32,0000	32,0000	31,1500	33 546	1 052 927	16:16
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	0,00%	22,8000	23,0000	22,5000	1 138	25 856	16:09
SANPL (SPL)	514,0000	0,27%	512,0000	519,0000	510,0000	18 256	9 385 814	16:20
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)	152,6000	1,60%	150,6000	152,8000	150,2000	1 966	298 757	15:33
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,5000	-0,47%	8,5000	8,5000	8,4600	5 897	50 102	15:44
SELENAFM (SEL)	35,8000	-0,56%	35,3000	37,0000	35,3000	1 644	59 499	15:49
SELVITA (SLV)	28,9000	-0,34%	29,7000	30,0000	28,9000	63 059	1 851 231	16:18
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)	52,0000	0,00%	52,0000	54,0000	51,2000	18 569	978 208	16:19
SILVAIR-REGS (SVRS)	5,7000	-3,39%	5,9500	5,9500	5,7000	1 853	10 700	13:36
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
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)	3,0650	-1,13%	3,0850	3,0950	3,0600	20 959	64 357	16:01
STALPROD (STP)	257,0000	-1,53%	260,0000	260,0000	253,0000	330	83 947	16:19
Reklama
STALPROFI (STF)	8,5800	-0,23%	8,5600	8,6000	8,5200	2 317	19 882	16:12	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)	7,2800	4,45%	7,0300	7,4300	6,9500	16 535	118 348	16:21
SYGNITY (SGN)	113,0000	3,20%	109,5000	114,0000	109,5000	3 660	411 028	16:17
SYNEKTIK (SNT)	197,8000	-0,10%	198,0000	199,9000	193,0000	24 332	4 799 032	16:21
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)	8,7020	2,71%	8,4700	8,7700	8,4120	1 964 963	17 012 053	16:21
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)	2,4000	0,42%	2,3900	2,4000	2,3900	5 141	12 318	11:17
TEXT (TXT)	56,3000	-0,79%	57,0000	58,8000	56,0000	67 965	3 882 876	16:20
TORPOL (TOR)	37,0500	-1,20%	37,6000	37,8500	36,8000	5 097	189 421	16:20
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,0100	3,68%	8,6900	9,1900	8,6400	585 940	5 283 399	16:19
TRAKCJA (TRK)	2,2000	-0,45%	2,2250	2,2300	2,1950	33 067	73 155	16:13
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	15 067	1 259 763	16:19
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)	7,5800	-4,53%	7,9400	7,9400	7,5800	4 195	31 861	15:38
UNIMOT (UNT)	141,8000	-1,12%	143,0000	143,0000	141,2000	2 769	394 008	15:48
URTESTE (URT)	48,8000	6,09%	47,0000	49,5000	45,5000	238	11 331	16:17
VERCOM (VRC)	120,4000	-0,50%	120,8000	121,0000	119,2000	4 142	500 031	16:17
VIGOPHOTN (VGO)	510,0000	-1,16%	512,0000	512,0000	510,0000	19	9 698	16:01
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)	0,5220	-0,76%	0,5260	0,5260	0,5180	6 709	3 513	15:53
VOTUM (VOT)	44,1000	-0,34%	44,2500	44,5000	44,0000	4 493	198 563	16:02
VOXEL (VOX)	163,6000	-0,73%	164,8000	165,0000	163,6000	1 235	202 830	16:20
VRG	3,7700	-1,05%	3,8000	3,8000	3,7700	6 096	23 126	15:44
WARIMPEX (WXF)	2,6000	-0,38%	2,5900	2,6000	2,5900	6 877	17 865	16:13
WASKO (WAS)	1,7650	-1,12%	1,7100	1,7850	1,7000	22 534	38 854	16:06
WAWEL (WWL)	676,0000	1,50%	664,0000	676,0000	664,0000	105	70 380	15:30
WIELTON (WLT)	5,8900	-0,17%	5,9400	5,9400	5,8500	399 711	2 355 741	16:18
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)	81,4000	-2,05%	83,4000	84,3000	81,2000	29 216	2 431 979	16:11
WITTCHEN (WTN)	18,9800	-0,63%	19,1200	19,2000	18,5800	11 474	216 541	16:21
XPLUS (XPL)	3,4600	0,00%	3,4600	3,4600	3,4600	1 033	3 574	11:33
XTPL (XTP)	78,3000	-1,01%	79,1000	80,0000	78,1000	993	78 603	16:20
XTRADEBDM (XTB)	70,3200	-5,71%	73,8000	73,9600	69,9400	1 285 052	91 432 040	16:21
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,6100	-1,28%	21,9100	21,9100	21,6100	507 423	11 028 048	16:21
ZAMET (ZMT)	0,8500	0,24%	0,8480	0,8520	0,8480	16 330	13 875	13:55
ZEPAK (ZEP)	24,8500	0,61%	25,0000	25,0000	24,4500	20 503	505 272	16:17
ZREMB (ZRE)	6,3400	-5,37%	6,5500	6,6400	6,2500	116 433	744 299	16:14
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.