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	107 986,39	-0,84%	109 102,24	109 102,24	107 649,86	108 896,66	1 437 104 904	16:48
WIG20	2 950,42	-1,06%	2 984,54	2 990,05	2 942,23	2 982,18	1 590 484 538	17:03
WIG30	3 801,54	-1,07%	3 850,49	3 852,12	3 792,25	3 842,76	1 724 926 690	17:03
mWIG40	7 996,67	-0,66%	8 057,19	8 076,16	7 968,45	8 049,75	173 856 447	16:48
sWIG80	29 265,92	-0,30%	29 411,25	29 439,75	29 234,00	29 352,70	53 877 472	16:48
WIG-BANKI	17 917,18	-0,35%	18 031,31	18 086,58	17 762,62	17 979,96	367 786 811	16:48
WIG-BUDOW	8 329,59	-0,19%	8 364,76	8 382,18	8 274,73	8 345,45	31 322 297	16:48
WIG-CHEMIA	8 020,38	-0,98%	8 097,96	8 109,96	7 988,91	8 099,47	3 125 651	16:48
WIG-ENERG	4 416,53	-0,99%	4 449,47	4 449,47	4 384,52	4 460,51	35 709 298	16:48
WIG-INFO	9 830,03	-0,73%	9 923,86	10 009,00	9 808,76	9 902,58	31 124 676	16:48
WIG-MEDIA	7 024,17	-0,64%	7 099,61	7 170,35	6 876,74	7 069,31	11 238 436	16:48
WIG-NRCHOM	5 513,02	0,31%	5 513,86	5 527,20	5 467,22	5 496,01	4 126 687	16:48
WIG-PALIWA	9 155,02	-1,32%	9 275,30	9 275,30	9 148,14	9 277,36	140 014 536	16:48
WIG-Poland	112 651,68	-0,98%	112 923,73	112 923,73	112 651,68	113 766,68	1 395 443 601	15:15
WIG-SPOZYW	2 910,24	-0,16%	2 913,30	2 925,14	2 896,33	2 914,79	566 615	16:48
WIG20lev	601,51	-2,07%	615,12	617,39	597,69	614,24	1 201 532 833	16:48
WIG20short	2 863,88	1,06%	2 832,48	2 872,69	2 827,24	2 833,96	1 201 532 833	16:48
GPWB-B1Y3Y	1 267,72	-0,04%	1 268,68	1 268,68	1 267,72	1 268,29	-	16:45
GPWB-B1Y4Y	1 271,44	-0,07%	1 272,75	1 272,75	1 271,44	1 272,36	-	16:45
GPWB-B1Y5Y	1 275,64	-0,11%	1 277,32	1 277,32	1 275,64	1 277,04	-	16:45
GPWB-B3Y5Y	1 286,36	-0,16%	1 288,60	1 288,60	1 286,36	1 288,41	-	16:45
GPWB-B5Y	1 279,67	-0,29%	1 283,25	1 283,25	1 279,67	1 283,36	-	16:45
GPWB-BWZ	1 276,33	0,05%	1 276,24	1 276,33	1 276,24	1 275,68	-	16:45
INNOVATOR	1 737,28	-0,50%	1 737,28	1 737,28	1 737,28	1 746,04	238 217 989	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	173 931 380	11:00
mWIG40TR	12 412,74	-0,66%	12 506,68	12 536,14	12 368,95	12 495,13	173 856 447	16:48
mWIG40TRlv	19 542,08	-1,33%	19 839,88	19 933,27	19 403,25	19 805,66	173 856 447	16:48
mWIG40TRsh	2 332,50	0,68%	2 315,08	2 340,62	2 309,62	2 316,66	173 856 447	16:48
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	54 140 995	11:00
sWIG80TR	45 340,64	-0,30%	45 565,80	45 609,95	45 291,19	45 475,08	53 877 472	16:48
WIG140	2 094,54	-0,85%	2 116,62	2 116,62	2 087,90	2 112,60	1 423 439 253	16:48
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 203 079 802	11:00
WIG20TR	6 341,49	-1,03%	6 410,92	6 424,33	6 321,57	6 407,42	1 201 532 833	16:48
WIG20TRlev	5 531,79	-2,07%	5 654,21	5 677,85	5 496,67	5 648,71	1 201 532 833	16:48
WIG20TRsht	2 679,42	1,05%	2 650,68	2 687,66	2 645,14	2 651,50	1 201 532 833	16:48
WIG30TR	8 028,38	-0,97%	8 123,70	8 127,14	8 000,82	8 107,39	1 292 596 304	16:48
WIG-CEE	2 464,72	0,23%	2 453,92	2 464,72	2 453,92	2 459,14	655 218	15:15
WIGdiv	2 364,84	-0,59%	2 383,21	2 388,31	2 356,95	2 378,92	244 951 065	16:48
WIGdivplus	2 207,12	-0,72%	2 227,32	2 229,03	2 203,04	2 223,11	536 691 765	16:48
WIG.GAMES	17 527,33	-0,38%	17 614,72	17 662,32	17 489,73	17 594,28	20 896 446	16:48
WIG-GORNIC	4 271,06	-3,72%	4 319,82	4 355,27	4 252,39	4 436,18	184 773 770	16:48
WIG-GRY	21 604,08	-0,95%	21 828,58	21 895,29	21 518,88	21 810,29	24 800 555	16:48
WIGind	17 192,95	-0,60%	17 340,65	17 340,65	17 137,87	17 296,70	26 150 036	16:48
WIG-LEKI	3 406,84	-0,82%	3 444,14	3 447,97	3 405,09	3 435,18	1 020 646	16:48
WIGmed	19 378,29	-0,99%	19 616,52	19 616,52	19 355,18	19 573,01	30 696 617	16:48
WIG-MOTO	8 450,43	-0,16%	8 495,38	8 495,38	8 397,17	8 463,98	4 905 771	16:48
WIG.MS-BAS	17 231,82	-2,15%	17 449,29	17 457,04	17 172,22	17 611,29	218 269 379	16:48
WIG.MS-ECM	8 901,59	-1,31%	9 076,11	9 113,04	8 826,00	9 019,80	321 311 722	16:48
WIG.MS-FIN	21 293,68	-0,34%	21 375,55	21 535,45	21 175,39	21 365,74	371 181 206	16:48
WIG-ODZIEZ	12 041,18	-1,19%	12 271,83	12 271,83	11 951,37	12 186,23	101 740 404	16:48
WIGtechTR	18 328,91	-0,56%	18 462,83	18 513,49	18 307,71	18 432,00	81 037 101	16:48
WIG-Ukrain	524,47	-1,76%	527,15	527,15	524,47	533,86	490 046	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4900	-0,40%	2,4800	2,4900	2,4500	2 017	5 007	15:15	Reklama
08OCTAVA (08N)	(0,7400)	-	-	-	-	-	-	15:30
11BIT (11B)	189,0000	0,53%	188,4000	189,6000	188,0000	7 323	1 378 268	16:47
3RGAMES (3RG)	0,9200	-3,77%	0,9740	0,9880	0,8800	349 236	324 591	16:46
4MASS (4MS)	4,6000	0,00%	4,6000	4,6400	4,5050	13 422	61 001	16:43
ABPL (ABE)	94,2000	-0,32%	94,1000	95,0000	92,8000	6 753	629 844	16:46
ACAUTOGAZ (ACG)	26,5000	-0,38%	26,5000	27,0000	26,3000	2 032	53 881	16:42
ACTION (ACT)	26,3500	0,57%	26,2000	26,7000	26,0000	5 644	148 243	16:20
ADIUVO (ADV)	0,8480	0,95%	0,8400	0,8500	0,8160	20 061	16 613	14:55
AGORA (AGO)	9,2400	-0,65%	9,2800	9,2800	9,1400	23 475	214 596	16:46
AGROTON (AGT)	4,9500	-3,70%	5,1600	5,1600	4,9000	1 709	8 512	16:31
AIGAMES (ALG)	0,8920	-1,76%	0,8940	0,9080	0,8920	2 003	1 797	16:39
AILLERON (ALL)	19,6600	-4,10%	20,5500	20,5500	19,5000	4 044	80 282	16:48
AIRWAY (AWM)	0,4200	-2,21%	0,4205	0,4360	0,4150	632 691	270 277	16:47
ALIOR (ALR)	101,7000	-0,73%	103,0000	104,1500	101,2000	210 670	21 589 068	16:48
ALLEGRO (ALE)	36,9700	-2,07%	37,7200	38,4400	36,8000	4 946 249	186 243 013	16:48
ALTA (AAT)	2,1000	-1,41%	2,0800	2,1200	2,0800	4 036	8 481	15:56
ALTUSTFI (ALI)	1,8800	1,08%	1,8700	1,8800	1,8600	2 916	5 440	16:27
AMBRA (AMB)	21,0500	0,24%	21,0000	21,3500	20,9500	4 030	85 075	16:47
AMICA (AMC)	58,5000	-0,68%	59,0000	59,0000	58,0000	361	21 125	16:48
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	15:30
AMREST (EAT)	14,3600	-1,91%	14,7600	14,7600	14,3400	98 592	1 427 664	16:48
ANSWEAR (ANR)	28,1500	0,54%	28,0500	28,6000	28,0000	3 028	85 895	16:43
APATOR (APT)	21,4500	-1,61%	22,0000	22,2500	21,3500	23 469	510 266	16:47
APLISENS (APN)	18,6000	-2,11%	18,6000	18,8000	18,6000	61	1 146	14:48
APSENERGY (APE)	2,9000	-3,33%	3,0000	3,0000	2,9000	4 384	12 813	14:36
ARCHICOM (ARH)	49,6000	-1,20%	49,5000	49,8000	48,7000	50 018	2 461 330	16:12
ARCTIC (ATC)	11,4000	-0,52%	11,4800	11,5600	11,2600	22 942	260 885	16:44
ARLEN (ARL)	39,2200	1,40%	38,6800	39,4900	38,6800	60 982	2 386 107	16:46
ARTIFEX (ART)	15,4000	0,00%	15,3800	15,4000	15,3000	867	13 341	14:46
ASBIS (ASB)	27,5000	-0,79%	27,7200	27,9800	27,2600	53 102	1 461 782	16:47
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:02
ASSECOBS (ABS)	88,0000	0,00%	88,0000	89,0000	88,0000	1 171	103 329	16:46
ASSECOPOL (ACP)	202,8000	-1,27%	205,4000	207,6000	200,0000	60 061	12 242 854	16:48
ASSECOSEE (ASE)	77,0000	1,85%	76,5000	77,0000	75,6000	1 642	126 290	16:36
ASTARTA (AST)	47,8000	-0,42%	48,2000	48,2500	47,2000	3 980	190 120	16:48
ATAL (1AT)	54,8000	-0,72%	55,6000	56,2000	54,7000	4 251	234 863	16:45
ATENDE (ATD)	3,2200	-0,62%	3,2400	3,2400	3,2000	5 183	16 626	16:40
ATLANTAPL (ATP)	16,9500	3,35%	16,9500	16,9500	16,9500	263	4 458	14:21
ATLANTIS (ATS)	2,1600	-0,92%	2,1700	2,1700	2,0700	2 063	4 374	16:05
ATMGRUPA (ATG)	3,9400	2,34%	3,8500	3,9400	3,7900	12 144	46 497	16:38
ATREM (ATR)	42,7000	-3,17%	44,4000	44,5000	42,1000	5 704	243 775	16:45
AUTOPARTN (APR)	20,0000	-1,96%	20,4000	20,6000	19,8800	92 213	1 850 223	16:48
BBIDEV (BBD)	5,3500	-2,73%	5,5000	5,5000	5,3500	776	4 201	10:01
BENEFIT (BFT)	3 395,0000	-0,59%	3 435,0000	3 440,0000	3 375,0000	2 352	7 995 960	16:47
BEST (BST)	(26,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,2000	-0,95%	5,3500	5,3500	5,2000	4 956	26 354	15:21
BIGCHEESE (BCS)	14,9800	0,94%	15,0000	15,0000	14,5400	9 761	144 395	16:42
BIOCELTIX (BCX)	104,6000	-2,24%	107,0000	109,0000	104,6000	3 555	376 109	16:29
BIOMAXIMA (BMX)	13,4000	-0,74%	13,4000	13,5000	13,3500	3 280	43 962	16:35
BIOMEDLUB (BML)	4,8600	-1,22%	4,9200	5,0000	4,8600	120 853	596 124	16:46
BIOPLANET (BIP)	17,1000	2,09%	16,9000	17,2000	16,9000	516	8 790	14:54
BIOTON (BIO)	4,6000	-1,08%	4,6100	4,6500	4,5300	24 375	111 850	16:18
BLOOBER (BLO)	31,4000	6,80%	29,6000	31,4000	29,5500	28 810	872 755	16:48
BNPPPL (BNP)	103,0000	-0,96%	105,0000	105,0000	103,0000	12 261	1 272 247	16:47
BOGDANKA (LWB)	24,0500	-1,03%	24,3000	24,3500	23,9000	21 511	516 559	16:46
BOOMBIT (BBT)	6,7000	-2,90%	6,8600	6,9000	6,7000	1 638	11 130	16:24
BORYSZEW (BRS)	6,0600	-1,62%	6,1200	6,1200	6,0200	26 293	159 254	16:48
BOS	10,3000	-1,53%	10,3000	10,4800	10,3000	7 001	72 237	16:42
BOWIM (BOW)	4,4000	1,15%	4,3800	4,4500	4,3800	9 460	41 595	16:27
BRAND24 (B24)	57,8000	0,70%	57,4000	58,0000	57,0000	142	8 151	16:48
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	561,0000	-0,78%	567,8000	569,4000	559,4000	35 896	20 232 928	16:48
BUMECH (BMC)	11,4400	33,80%	8,6000	11,4400	8,6000	475 046	4 943 400	16:48
CAPITAL (CPA)	0,1700	-12,82%	0,1950	0,1950	0,1700	36 745	6 459	15:52
CAPITEA (CAP)	0,4500	-0,88%	0,4480	0,4515	0,4380	126 534	55 782	16:40
CAPTORTX (CTX)	42,4000	-5,78%	43,6000	45,3000	41,0000	13 921	599 782	16:48
CASPAR (CSR)	4,0000	2,04%	4,0000	4,0000	4,0000	2	8	09:00
CAVATINA (CAV)	14,2000	-1,05%	14,2000	14,6000	14,2000	169	2 418	16:17
CCC	193,9000	-1,60%	197,8500	198,8500	192,3000	204 241	39 636 655	16:48
Reklama
CCENERGY (CCE)	0,3180	6,00%	0,3180	0,3180	0,3180	6	2	15:30	Reklama
CDPROJEKT (CDR)	251,1000	-1,26%	254,3000	255,5000	250,2000	69 974	17 659 617	16:48
CDRL (CDL)	10,1000	3,59%	10,1000	10,1000	10,1000	32	323	15:40
CELTIC (CPD)	6,4800	2,86%	6,2000	6,5800	6,2000	12 424	78 995	16:46
CEZ	216,8000	0,84%	215,0000	216,8000	215,0000	51	10 995	15:17
CFI	0,1640	7,89%	0,1530	0,1640	0,1530	2 010	318	15:30
CIGAMES (CIG)	2,8350	-1,56%	2,8900	2,8950	2,8000	180 145	510 023	16:48
CITYSERV (CTS)	5,9000	4,42%	5,7000	5,9000	5,7000	60	345	15:30
CLNPHARMA (CLN)	23,3000	-1,06%	23,8000	23,8000	23,2500	7 792	182 165	16:45
CLOUD (CLD)	48,6000	0,41%	48,6000	48,6000	48,0000	589	28 507	16:44
COALENERG (CLE)	2,4200	-2,02%	2,4700	2,5200	2,4000	79 197	194 344	16:45
COGNOR (COG)	7,0000	-0,57%	7,0300	7,0600	6,9750	24 779	173 586	16:47
COLUMBUS (CLC)	6,7900	1,49%	6,6600	6,8900	6,6600	36 383	246 884	16:47
COMP (CMP)	258,0000	-1,90%	262,0000	265,0000	257,0000	678	176 267	16:41
COMPERIA (CPL)	4,6000	0,00%	4,6000	4,6000	4,6000	3 497	16 086	14:23
COMPREMUM (CPR)	0,9220	1,77%	0,9060	0,9280	0,9060	12 710	11 638	16:40
CORMAY (CRM)	0,4940	-1,20%	0,4960	0,5080	0,4900	36 955	18 336	16:32
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	495,0000	-1,00%	500,0000	506,0000	490,0000	1 520	759 567	16:47
CREOTECH (CRI)	290,0000	-2,85%	297,5000	297,5000	287,0000	1 960	571 447	16:48
CYBERFLKS (CBF)	180,8000	0,44%	180,0000	184,8000	178,2000	22 124	4 012 604	16:46
CYFRPLSAT (CPS)	15,0300	-0,63%	15,1350	15,1900	15,0000	696 496	10 474 987	16:48
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	15:30
DADELO (DAD)	49,0000	0,41%	48,8000	49,0000	48,1000	5 435	264 407	16:47
DATAWALK (DAT)	107,4000	3,47%	104,7800	110,0000	103,8200	13 687	1 468 651	16:45
DBENERGY (DBE)	11,1500	-3,88%	11,5500	11,5500	11,1000	151	1 690	11:39
DEBICA (DBC)	83,1000	-0,48%	83,6000	83,6000	83,0000	496	41 358	16:42
DECORA (DCR)	70,4000	0,00%	70,6000	71,8000	70,2000	1 028	72 703	16:44
DEKPOL (DEK)	69,6000	-0,57%	70,2000	71,8000	69,0000	1 111	78 172	16:45
DELKO (DEL)	6,7800	0,00%	6,7800	6,8000	6,7800	678	4 603	16:48
DEVELIA (DVL)	8,3500	1,09%	8,2300	8,3700	8,2100	26 883	222 561	16:48
DGA	19,6500	0,00%	18,9000	19,6500	18,9000	995	19 304	16:09
DIAG (DIA)	183,4000	1,55%	181,6000	185,8500	179,7500	106 209	19 378 995	16:48
DIGITANET (DIG)	84,4000	-0,35%	84,7000	84,9000	84,1000	2 220	187 874	16:48
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	50,0000	-0,40%	50,7000	51,2000	48,9000	1 281 983	63 717 825	16:48
DMGROUP (DMG)	3,7000	0,00%	3,7100	3,7400	3,7000	4 330	16 122	15:26
DOMDEV (DOM)	235,0000	-0,42%	233,0000	236,5000	233,0000	548	128 575	16:48
DRAGOENT (DGE)	22,0000	0,00%	22,0000	22,0000	21,0000	293	6 256	15:47
ECBSA (ECB)	32,8500	-1,65%	32,6500	33,2500	32,1500	1 991	64 849	16:48
ECHO (ECH)	5,4000	1,12%	5,3400	5,4600	5,3000	2 248	12 052	15:16
EDINVEST (EDI)	6,7000	-2,90%	6,8800	6,8800	6,6600	2 366	15 872	14:21
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	51,1000	-1,16%	52,0000	52,4000	50,6000	9 314	476 422	16:47
ELKOP (EKP)	2,3400	-2,09%	2,3900	2,4700	2,3100	8 639	20 367	15:15
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8200	2,17%	2,8200	2,8200	2,8200	3 814	10 755	15:30
ENEA (ENA)	19,0500	-0,78%	19,2000	19,2200	18,9000	99 558	1 896 176	16:48
ENELMED (ENE)	19,9000	2,05%	20,0000	20,0000	19,9000	49	975	11:15
ENERGA (ENG)	12,6800	-0,31%	12,6200	12,7200	12,6200	12 482	158 208	16:46
ENERGOINS (ENI)	2,3000	2,22%	2,2400	2,3300	2,2400	12 241	28 025	16:41
ENTER (ENT)	55,5000	2,02%	54,1000	55,5000	54,1000	10 519	576 668	16:29
EQUNICO (EQU)	0,7600	0,00%	0,7320	0,7760	0,7320	13 584	10 313	16:48
ERBUD (ERB)	33,8000	0,00%	33,8000	34,0000	33,6000	1 361	45 991	16:39
ERG	(48,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,9000	-2,07%	38,6000	38,8000	37,5000	3 218	122 737	16:31
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,4700	3,95%	4,5400	4,7400	4,4000	266 914	1 222 621	16:48
EUROCASH (EUR)	8,1300	-1,81%	8,2500	8,2850	8,0400	181 202	1 469 708	16:48
EUROHOLD (EHG)	(2,8200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,9000	1,27%	23,7000	23,9000	23,6000	1 859	44 279	16:47
FABRITY (FAB)	28,4000	0,00%	28,4000	28,4000	28,4000	398	11 303	15:59
FASING (FSG)	12,2000	0,83%	12,1000	12,2000	11,8000	189	2 257	15:37
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,6500	1,20%	12,6500	12,6500	12,6500	384	4 858	16:15
FERRO (FRO)	34,4000	-0,29%	34,5000	35,0000	34,0000	59 056	2 030 759	16:48
FMG	118,5000	-1,66%	118,5000	120,0000	115,5000	71	8 403	16:10
FON	#0,7500	0,00%	-	-	-	-	-	14:55
FORTE SA (FTE)	28,3000	2,54%	28,2000	28,5000	27,8000	763	21 511	16:44
Reklama
GAMEOPS (GOP)	14,7000	1,38%	14,7200	15,1000	14,6000	4 061	59 682	16:11	Reklama
GAMFACTOR (GIF)	6,7600	-1,46%	6,7000	6,8800	6,6800	10 508	70 783	16:46
GENOMTEC (GMT)	6,8900	1,62%	6,8500	6,9000	6,7800	725	4 961	16:48
GETIN (GTN)	0,5370	-0,74%	0,5480	0,5500	0,5340	530 270	287 369	16:44
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(24,7000)	-	-	-	-	-	-	09:00
GPW	53,0000	-1,49%	53,8000	54,1000	53,0000	61 966	3 309 608	16:48
GREENX (GRX)	1,8360	-2,34%	1,8800	1,8800	1,8280	301 312	555 738	16:48
GRENEVIA (GEA)	2,6700	-0,37%	2,6600	2,6950	2,6450	21 635	57 508	16:39
GRODNO (GRN)	11,7500	0,86%	11,6500	11,8500	11,3000	20 253	235 284	16:42
GRUPAAZOTY (ATT)	18,6900	-1,63%	19,0000	19,0600	18,6500	160 542	3 019 974	16:48
GRUPRACUJ (GPP)	64,5000	-0,31%	65,5000	65,5000	63,8000	1 886	121 226	15:18
GTC	4,2500	0,00%	4,2400	4,2500	4,2300	918	3 885	16:40
HANDLOWY (BHW)	110,0000	0,18%	110,0000	110,4000	108,6000	29 817	3 260 851	16:48
HARPER (HRP)	6,1400	0,66%	6,1400	6,1600	6,1400	330	2 027	12:15
HELIO (HEL)	26,5000	0,76%	26,9000	27,0000	26,3000	67	1 788	15:51
HERKULES (HRS)	1,3000	-1,52%	1,3250	1,3250	1,2700	32 845	42 926	16:48
HUUUGE-S144 (HUGE)	19,2800	0,73%	19,1000	19,4400	19,0400	10 347	199 075	16:48
HYDROTOR (HDR)	20,7000	1,97%	20,2000	20,8000	20,0000	281	5 733	16:44
IALBGR (IAG)	0,2750	0,00%	0,2750	0,2750	0,2750	2 500	688	15:30
IBSM (IBS)	71,8000	-0,55%	72,2000	72,2000	69,8000	54	3 810	15:10
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	1 816	999	10:33
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:38
IFIRMA (IFI)	29,2500	2,81%	28,4500	29,5000	28,2000	1 305	38 138	16:11
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	26,5000	-0,75%	27,0000	27,0000	25,8000	1 754	46 358	16:35
IMMOBILE (GKI)	3,4700	-1,70%	3,4800	3,4800	3,3500	2 351	8 157	16:14
IMPERIO (IMP)	1,3500	3,05%	1,3100	1,3500	1,3100	9 033	11 837	10:25
IMS	3,5100	-0,28%	3,4500	3,5300	3,4000	10 855	37 786	16:39
INC	1,9400	-0,51%	1,9800	1,9900	1,9400	7 573	14 899	13:37
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	335,5000	-0,15%	336,0000	338,5000	328,0000	13 776	4 586 346	16:44
INPRO (INP)	7,0000	-2,10%	7,0500	7,1000	6,9500	2 044	14 383	16:42
INSTALKRK (INK)	40,7000	-0,49%	41,0000	41,0000	40,7000	959	39 216	15:49
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	16:01
INTERBUD (ITB)	2,2900	2,23%	2,3200	2,3200	2,1600	5 056	11 497	16:27
INTERCARS (CAR)	568,0000	0,35%	567,0000	571,0000	563,0000	5 297	2 999 318	16:47
INTERSPPL (IPO)	0,6120	9,68%	0,5500	0,6360	0,4700	2 600 216	1 433 508	16:48
INTROL (INL)	7,3200	-2,14%	7,4800	7,5400	7,3200	2 271	16 870	16:15
IPOPEMA (IPE)	2,9200	-0,34%	2,9700	2,9900	2,9200	2 909	8 514	15:05
IZOBLOK (IZB)	27,0000	0,00%	27,0000	27,0000	27,0000	23	621	15:41
IZOLACJA (IZO)	3,7400	-2,86%	3,7500	3,7500	3,6600	11 906	44 208	16:35
IZOSTAL (IZS)	2,8600	-1,04%	2,9200	2,9200	2,8400	42 896	122 590	16:38
JRH	4,9300	0,82%	4,9000	4,9400	4,9000	561	2 759	12:07
JSW	23,7200	-3,97%	24,7000	24,7000	23,4300	677 042	16 146 862	16:48
JWWINVEST (JWW)	3,0200	-1,63%	3,0200	3,0200	2,9700	3 450	10 288	12:02
KCI	0,9100	0,89%	0,9000	0,9180	0,9000	9 770	8 940	13:28
KDMSHIPING (KDM)	#1,3800	-1,43%	-	-	-	-	-	15:53
KERNEL (KER)	18,8000	1,62%	18,5000	19,0200	18,2000	41 172	768 173	16:45
KETY (KTY)	874,0000	-2,94%	902,5000	908,0000	870,0000	13 443	11 797 890	16:48
KGHM (KGH)	128,2000	-3,86%	130,6000	130,9500	127,4000	1 301 690	167 499 448	16:48
KGL	13,9000	-0,71%	14,1000	14,1000	13,5000	1 609	21 880	13:54
KINOPOL (KPL)	17,9500	0,56%	18,0000	18,0000	17,8000	4 385	78 534	16:47
KOGENERA (KGN)	61,8000	0,49%	61,7000	62,5000	61,1000	3 209	197 659	16:48
KOMPAP (KMP)	26,8000	-2,19%	26,2000	26,8000	26,2000	257	6 754	15:24
KOMPUTRON (KOM)	5,5000	-1,43%	5,5000	5,6400	5,4000	9 520	52 029	15:33
KPPD (KPD)	(30,6000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9200	0,00%	0,9200	0,9200	0,9200	600	552	14:27
KRKA (KRK)	856,0000	0,71%	848,0000	856,0000	846,0000	53	44 886	16:35
KRUK (KRU)	410,8000	-1,32%	416,4000	417,0000	410,0000	38 338	15 877 480	16:48
KRVITAMIN (KVT)	10,0000	0,20%	9,9800	10,0000	9,8400	2 619	25 978	16:15
KSGAGRO (KSG)	2,8100	-4,10%	2,9300	2,9300	2,8100	11 795	33 756	16:41
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6450	0,00%	1,6450	1,6450	1,6450	1	2	09:00
LENA (LEN)	2,8000	0,00%	2,8300	2,8300	2,8000	4 076	11 420	16:22
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	2 510	19 501	14:26
LESS (LES)	0,2610	8,75%	0,2580	0,3000	0,2500	1 498 605	420 048	16:43
LIBET (LBT)	1,5350	3,72%	1,4800	1,5600	1,4800	25 545	39 125	15:41
LOKUM (LKD)	22,6000	1,35%	21,7000	22,6000	21,7000	1 072	23 797	16:31
LPP	16 695,0000	-1,07%	16 910,0000	17 025,0000	16 565,0000	3 355	56 310 460	16:48
Reklama
LSISOFT (LSI)	27,6000	5,34%	26,0000	27,8000	26,0000	10 716	286 754	16:28	Reklama
LUBAWA (LBW)	8,9700	-0,17%	8,9900	9,0450	8,8600	145 243	1 299 175	16:48
MABION (MAB)	9,6900	0,10%	9,6000	9,7000	9,6000	6 706	64 732	16:47
MAKARONPL (MAK)	19,4000	1,57%	19,2600	19,4000	18,8200	5 953	113 570	16:46
MANGATA (MGT)	65,0000	-1,22%	65,8000	65,8000	65,0000	29	1 887	13:34
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,6800	0,00%	7,6800	7,8000	7,5800	4 313	33 259	15:55
MAXCOM (MXC)	6,3000	1,61%	6,2000	6,3800	6,1400	3 340	20 570	16:39
MBANK (MBK)	886,4000	0,00%	886,4000	892,0000	854,6000	25 729	22 492 175	16:48
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,7000	0,99%	30,5000	30,7000	30,3000	3 324	101 252	16:06
MDIENERGIA (MDI)	1,1000	0,00%	1,1000	1,1000	1,1000	86	95	11:27
MEDICALG (MDG)	33,3000	-4,86%	34,6000	34,9500	32,7000	39 209	1 324 800	16:48
MEDINICE (ICE)	7,8000	-0,89%	7,8900	7,8900	7,7400	3 174	24 789	14:34
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	32	202	15:30
MENNICA (MNC)	30,9000	0,00%	30,4000	30,9000	30,4000	1 104	33 873	16:47
MERCATOR (MRC)	47,1500	-1,05%	47,6500	47,6500	47,0000	2 842	134 224	16:48
MERCOR (MCR)	25,3000	-3,44%	26,0000	26,0000	25,0000	1 862	47 193	16:21
MEXPOLSKA (MEX)	3,6800	0,00%	3,6800	3,6800	3,6500	855	3 145	16:41
MFO	31,7000	-1,25%	32,1000	33,2000	31,0000	6 603	209 404	16:42
MILKILAND (MLK)	1,9200	-3,03%	1,9800	1,9800	1,9150	8 783	16 956	16:05
MILLENNIUM (MIL)	14,6600	-2,20%	14,9700	14,9700	14,4700	518 178	7 609 137	16:47
MIRACULUM (MIR)	0,8420	-1,41%	0,8540	0,8540	0,8420	254	216	10:35
MIRBUD (MRB)	14,9600	6,10%	14,0200	14,9900	13,8100	457 813	6 621 948	16:48
MLPGROUP (MLG)	80,2000	0,00%	80,2000	80,2000	77,0000	176	13 617	14:00
MLSYSTEM (MLS)	16,2200	0,12%	16,0400	16,3200	16,0000	7 486	120 747	16:48
MOBRUK (MBR)	282,5000	-1,57%	287,0000	288,0000	281,5000	7 437	2 107 477	16:48
MOJ	(1,3700)	-	-	-	-	-	-	09:00
MOL	32,4600	-0,25%	32,0000	32,5000	32,0000	263	8 472	12:50
MOLECURE (MOC)	8,0600	-8,30%	8,8000	8,8000	7,8000	118 375	985 013	16:48
MONNARI (MON)	5,0800	0,00%	5,0200	5,0800	5,0200	2 079	10 520	12:59
MOSTALPLC (MSP)	15,2500	0,00%	15,3000	15,3000	15,2500	4	61	13:42
MOSTALWAR (MSW)	7,6000	-2,81%	7,7400	7,8800	7,4800	12 110	92 532	16:46
MOSTALZAB (MSZ)	6,2000	-0,80%	6,2700	6,2700	6,1900	21 836	135 910	16:18
MOVIEGAME (MOV)	13,3000	-3,06%	13,5000	13,7000	13,1400	3 254	43 275	16:45
MURAPOL (MUR)	40,0000	0,50%	39,8000	40,2000	39,7500	18 820	752 652	16:40
MUZA (MZA)	13,1000	0,00%	13,0000	13,1000	13,0000	585	7 618	11:36
MWTRADE (MWT)	3,4800	0,00%	3,4800	3,4800	3,4800	2	7	09:00
NANOGROUP (NNG)	2,5800	2,99%	2,5600	2,6450	2,5500	36 257	94 246	16:29
NEUCA (NEU)	663,0000	-0,45%	669,0000	669,0000	662,0000	428	284 899	16:48
NEWAG (NWG)	72,5000	-0,96%	73,7000	73,7000	72,2000	1 861	135 393	16:47
NEXITY (NXG)	2,4600	0,00%	2,4200	2,4600	2,4200	6	15	16:48
NOCTILUCA (NCL)	100,5000	0,70%	99,8000	101,0000	99,0000	1 214	121 118	16:46
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3200	0,00%	1,3120	1,3200	1,3000	19 276	25 236	16:37
NOVITA (NVT)	99,8000	0,81%	99,0000	99,8000	99,0000	7	694	16:19
NTCAPITAL (NTC)	0,6300	-1,25%	0,6400	0,6400	0,6260	12 161	7 661	11:45
NTTSYSTEM (NTT)	10,8500	-1,36%	11,1500	11,1500	10,8000	2 344	25 587	12:22
ODLEWNIE (ODL)	8,9800	-0,66%	9,0400	9,0400	8,9000	618	5 558	16:47
ONDE (OND)	10,1000	0,00%	10,1000	10,1200	9,9600	19 558	196 927	16:47
ONESANO (ONO)	0,8900	-0,89%	0,8880	0,9000	0,8740	19 812	17 696	15:09
OPONEO.PL (OPN)	92,0000	0,00%	92,0000	92,2000	91,4000	2 282	209 925	16:40
OPTEAM (OPM)	(3,8400)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	8,7460	-1,84%	8,9040	8,9400	8,7440	622 823	5 472 778	16:48
ORCOGROUP (OPG)	4,3200	-2,26%	4,3200	4,3200	4,3200	130	562	09:51
ORZBIALY (OBL)	37,4000	-1,06%	37,8000	37,8000	37,4000	600	22 480	15:30
OTLOG (OTS)	14,3000	-1,11%	14,3000	14,7000	14,0400	1 913	27 246	16:45
OTMUCHOW (OTM)	5,0800	0,40%	5,0800	5,0800	5,0800	5	25	09:16
PAMAPOL (PMP)	2,5000	0,81%	2,4800	2,5200	2,4700	1 470	3 664	11:24
PANOVA (NVA)	15,9500	-0,31%	15,8000	15,9500	15,7000	933	14 685	14:24
PASSUS (PAS)	68,0000	6,25%	65,0000	69,0000	64,8000	8 440	556 355	16:46
PATENTUS (PAT)	3,6800	1,38%	3,5100	3,7200	3,5100	10 745	38 864	16:45
PBG	#0,0200	11,11%	-	-	-	-	-	13:41
PBSFINANSE (PBF)	0,5350	20,50%	0,4880	0,5350	0,4880	2 756	1 446	16:08
PCCEXOL (PCX)	2,5400	-0,78%	2,5500	2,5700	2,5100	9 983	25 261	16:35
PCCROKITA (PCR)	69,9000	0,72%	69,4000	69,9000	69,1000	1 144	79 624	16:41
PCFGROUP (PCF)	5,2100	-4,93%	5,4300	5,6700	5,1500	111 584	597 917	16:48
PEKABEX (PBX)	17,3000	-0,57%	17,3500	17,4000	17,2000	363	6 281	16:35
PEKAO (PEO)	205,0000	0,24%	204,4000	207,6000	203,1000	755 952	155 339 645	16:48
PEPCO (PCO)	23,3500	0,30%	23,2600	23,8700	23,2600	1 965 959	46 402 783	16:48
Reklama
PEPEES (PPS)	0,9250	-3,14%	0,9600	0,9600	0,9200	20 929	19 437	13:08	Reklama
PGE	12,1150	-0,45%	12,1500	12,1700	11,9800	2 090 948	25 235 758	16:48
PGFGROUP (PGV)	0,4950	1,43%	0,4970	0,5380	0,4900	87 639	44 136	16:34
PHARMENA (PHR)	3,5200	0,00%	3,5600	3,5600	3,4500	736	2 554	14:31
PHN	9,9200	-0,60%	10,0000	10,0000	9,9200	628	6 230	16:25
PHOTON (PEN)	3,0500	-1,29%	3,0900	3,1300	3,0000	28 390	85 530	16:44
PKNORLEN (PKN)	83,5300	-1,40%	84,7200	85,0200	83,5000	1 673 851	140 469 740	16:48
PKOBP (PKO)	82,4200	-0,43%	82,7800	83,5400	82,0600	1 653 863	136 371 788	16:48
PKPCARGO (PKP)	15,4400	-0,96%	15,6000	15,7100	15,3200	56 340	870 524	16:48
PLAYWAY (PLW)	277,5000	-0,18%	281,5000	282,0000	274,5000	3 147	871 187	16:43
PLAZACNTR (PLZ)	2,7800	-0,36%	2,7800	2,8400	2,7150	21 581	60 276	16:28
PMPG (PGM)	2,2900	-0,43%	2,3200	2,3200	2,2100	3 058	6 765	11:24
POLENERGIA (PEP)	59,8000	-1,97%	59,6000	60,8000	59,6000	1 587	95 233	16:40
POLICE (PCE)	9,0400	0,00%	9,0400	9,0400	8,9200	936	8 411	16:40
POLIMEXMS (PXM)	4,6250	-2,12%	4,7100	4,7250	4,5900	194 237	900 863	16:48
POLTREG (PTG)	33,7000	3,69%	32,8000	36,0000	32,8000	10 633	366 038	16:15
POLWAX (PWX)	1,5850	0,32%	1,5700	1,5900	1,5500	13 991	21 829	15:33
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,3000	-4,29%	23,3000	23,3000	22,3000	603	13 477	11:48
PROJPRZEM (PJP)	16,7000	0,00%	16,7000	16,7000	16,7000	37	618	14:12
PROTEKTOR (PRT)	1,1800	0,00%	1,1800	1,1800	1,1800	19 938	23 527	16:47
PTWP (PTW)	103,0000	-2,83%	107,0000	107,0000	103,0000	155	16 382	16:24
PULAWY (ZAP)	50,0000	0,00%	50,0000	51,0000	50,0000	962	48 201	15:55
PURE (PUR)	6,9000	-13,53%	7,9500	8,0050	6,4400	383 559	2 691 640	16:47
PZU	63,0400	-0,72%	63,6000	63,6400	62,6400	479 216	30 245 361	16:48
QNATECHNO (QNA)	28,3000	2,17%	28,1000	28,3000	27,5000	1 006	28 022	16:32
QUANTUM (QNT)	27,4000	-2,14%	27,4000	27,4000	27,4000	60	1 644	15:30
QUERCUS (QRS)	11,1000	-1,77%	11,4500	11,4500	10,5000	33 125	358 302	16:47
RAEN (RAE)	0,3225	-4,59%	0,3300	0,3340	0,3225	109 476	35 821	16:47
RAFAMET (RAF)	66,5000	-2,92%	67,5000	67,5000	64,0000	1 172	77 256	16:25
RAINBOW (RBW)	133,9000	3,00%	130,8000	134,6000	129,2000	74 571	9 829 496	16:48
RANKPROGR (RNK)	4,7950	-0,93%	4,8400	4,8450	4,7850	1 802	8 708	16:48
RAWLPLUG (RWL)	16,1000	-1,23%	16,3000	16,5500	16,1000	259	4 240	15:38
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0690	-1,43%	-	-	-	-	-	08:30
REINO (RNC)	1,0600	6,53%	0,9950	1,0600	0,9950	1 859	1 916	15:23
RELPOL (RLP)	5,1200	-0,39%	5,1400	5,1600	5,1200	1 176	6 022	11:22
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	12,8500	35	451	12:27
RENDER (RND)	80,0000	1,27%	80,0000	80,4000	79,0000	505	40 331	16:48
ROPCZYCE (RPC)	27,1000	-0,73%	27,3000	27,5000	27,1000	1 740	47 317	16:19
RYVU (RVU)	30,3000	-1,94%	30,9000	31,1000	30,1500	21 005	641 595	16:46
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,3000	0,00%	23,5000	23,5000	23,3000	1 058	24 690	16:15
SANPL (SPL)	547,4000	-0,83%	550,0000	554,2000	543,0000	30 616	16 762 747	16:48
SANTANDER (SAN)	32,4700	-0,67%	35,0000	35,0000	32,1700	471	15 654	16:39
SANWIL (SNW)	1,4200	1,43%	1,4000	1,4500	1,3750	28 172	39 856	16:36
SCPFL (SCP)	155,0000	-1,15%	156,8000	157,2000	155,0000	379	58 938	16:48
SECOGROUP (SWG)	27,0000	-3,57%	27,4000	27,4000	27,0000	456	12 326	13:33
SEKO (SEK)	8,4600	0,00%	8,4600	8,4600	8,4200	1 688	14 278	16:45
SELENAFM (SEL)	35,4000	0,85%	35,4000	35,5000	35,1000	510	17 935	16:41
SELVITA (SLV)	33,7000	-3,44%	34,9000	35,4000	33,2000	53 092	1 790 094	16:48
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4710	-1,67%	0,4730	0,4740	0,4680	19 550	9 178	16:39
SHOPER (SHO)	48,3000	0,00%	48,9000	49,4000	48,3000	8 712	426 961	16:45
SILVAIR-REGS (SVRS)	5,7000	3,64%	5,4500	5,7000	5,4500	11 919	66 478	15:34
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7080	-0,70%	1,7100	1,7100	1,7060	1 207	2 060	10:53
SKARBIEC (SKH)	27,3000	-1,09%	27,6000	27,8000	27,0000	662	18 140	14:42
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,4000	1,24%	80,4000	81,4000	80,2000	412	33 213	16:48
SOHODEV (SHD)	0,4000	5,26%	0,4000	0,4000	0,4000	18 688	7 475	15:30
SONEL (SON)	17,9000	2,87%	17,9000	17,9000	17,5000	480	8 545	16:44
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	618,0000	0,98%	616,0000	620,0000	606,0000	145	88 688	15:46
STALEXP (STX)	3,1350	0,16%	3,1250	3,1500	3,1050	37 980	118 801	16:45
STALPROD (STP)	254,0000	0,40%	253,0000	254,0000	251,0000	160	40 478	13:46
STALPROFI (STF)	8,5000	0,00%	8,5000	8,5200	8,4400	5 018	42 554	16:10
STAPORKOW (ZUK)	3,0600	0,00%	3,0600	3,0600	3,0600	180	551	12:22
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	15:30	Reklama
SUNEX (SNX)	7,4800	0,94%	7,4100	7,5400	7,3000	8 307	62 016	15:21
SYGNITY (SGN)	117,0000	-0,85%	118,0000	118,0000	116,0000	1 169	137 311	16:42
SYNEKTIK (SNT)	215,0000	0,37%	214,2000	216,6000	211,8000	15 810	3 390 853	16:48
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	39	811	09:08
TARCZYNSKI (TAR)	119,0000	0,00%	119,0000	119,0000	117,0000	297	35 139	16:42
TATRY (TMR)	95,0000	3,26%	94,5000	95,0000	94,5000	98	9 309	16:43
TAURONPE (TPE)	8,3000	-1,71%	8,4000	8,4420	8,2200	902 870	7 514 520	16:48
TBULL (TBL)	3,8000	-8,65%	3,8000	3,8000	3,8000	220	836	15:30
TENDERHUT (THG)	(6,2200)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	1,41%	0,7150	0,7200	0,7150	1 486	1 069	11:54
TESGAS (TSG)	2,2600	0,44%	2,2600	2,2600	2,2600	2 991	6 760	13:58
TEXT (TXT)	58,3000	-2,83%	60,4500	61,9500	58,1500	85 709	5 139 371	16:48
TORPOL (TOR)	39,1500	-1,39%	39,7000	39,9500	39,1500	3 063	120 440	16:48
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	16:18
TOYA (TOA)	10,2000	-2,49%	10,5000	10,5000	10,1000	106 355	1 087 559	16:48
TRAKCJA (TRK)	2,2700	-3,20%	2,3600	2,3600	2,1900	259 428	591 306	16:48
TRANSPOL (TRN)	4,0200	0,00%	4,0400	4,0400	4,0200	2 765	11 118	16:04
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	81,6000	0,87%	81,0000	81,6000	80,4000	14 170	1 150 468	16:47
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,6000	-1,28%	12,1500	12,4500	11,6000	15 506	185 845	16:48
UNFOLD (UNF)	1,1500	4,55%	1,1000	1,1500	1,1000	2 001	2 287	13:21
UNIBEP (UNI)	11,2500	0,45%	11,2000	11,2500	10,9500	2 070	23 023	16:09
UNICREDIT (UCG)	274,9000	0,99%	277,9500	277,9500	274,9000	62	17 131	13:49
UNIMA (U2K)	8,4200	-4,97%	8,5000	8,7800	8,4200	4 552	38 795	15:32
UNIMOT (UNT)	151,0000	-1,18%	152,6000	152,6000	150,0000	766	115 715	16:40
URTESTE (URT)	52,0000	-0,76%	52,4000	52,4000	51,0000	209	10 739	14:10
VERCOM (VRC)	127,4000	0,31%	127,0000	129,0000	127,0000	77 732	9 964 929	16:47
VIGOPHOTN (VGO)	447,0000	-0,67%	448,0000	450,0000	446,0000	1 162	520 335	16:29
VINDEXUS (VIN)	11,8500	2,16%	11,7000	11,8500	11,6000	1 693	19 933	15:34
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	16:15
VIVID (VVD)	0,5420	-2,52%	0,5540	0,5540	0,5420	541	299	11:32
VOTUM (VOT)	45,3500	-0,77%	45,6500	45,7000	45,2000	2 574	117 011	16:44
VOXEL (VOX)	176,8000	-1,67%	179,8000	179,8000	176,8000	553	98 538	16:48
VRG	4,1400	-3,27%	4,2900	4,3900	4,1400	119 130	506 885	16:48
WARIMPEX (WXF)	2,5800	-1,15%	2,6000	2,6400	2,5800	10 781	28 039	16:44
WASKO (WAS)	1,7950	-0,83%	1,7950	1,7950	1,7950	10	18	10:01
WAWEL (WWL)	650,0000	0,00%	650,0000	650,0000	650,0000	1	650	13:50
WIELTON (WLT)	6,5500	-1,36%	6,7000	6,7000	6,5100	243 876	1 607 330	16:48
WIKANA (WIK)	7,2000	0,00%	6,9500	7,2000	6,9500	137	953	10:07
WIRTUALNA (WPL)	75,2000	-1,05%	76,9000	78,0000	73,2000	143 526	10 620 940	16:48
WITTCHEN (WTN)	18,1200	-0,11%	18,2000	18,4800	18,0000	18 642	339 615	16:48
XPLUS (XPL)	3,7000	0,27%	3,6900	3,7000	3,6700	524	1 929	16:34
XTPL (XTP)	82,9000	-1,31%	84,0000	84,7000	82,6000	235	19 708	16:41
XTRADEBDM (XTB)	75,0000	0,00%	75,0400	76,1800	74,0000	367 247	27 653 836	16:48
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	20,7900	-1,84%	21,1900	21,2700	20,7500	1 133 609	23 722 642	16:48
ZAMET (ZMT)	0,8360	1,21%	0,8380	0,8380	0,8100	23 302	19 283	16:41
ZEPAK (ZEP)	23,3500	0,21%	23,3000	23,5000	23,2000	9 234	215 489	16:48
ZREMB (ZRE)	7,2700	0,28%	7,3000	7,3000	7,1600	18 045	131 263	16:46
ZUE	9,9600	0,00%	9,9600	9,9600	9,8400	2 142	21 205	16:27

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.