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	107 930,04	-0,89%	109 102,24	109 102,24	107 649,86	108 896,66	1 408 757 324	16:43
WIG20	2 951,20	-1,04%	2 984,54	2 990,05	2 942,23	2 982,18	1 207 823 140	16:58
WIG30	3 801,68	-1,07%	3 850,49	3 852,12	3 792,25	3 842,76	1 305 109 302	16:58
mWIG40	7 989,34	-0,75%	8 057,19	8 076,16	7 968,45	8 049,75	170 512 768	16:43
sWIG80	29 255,67	-0,33%	29 411,25	29 439,75	29 234,00	29 352,70	52 501 489	16:43
WIG-BANKI	17 919,88	-0,33%	18 031,31	18 086,58	17 762,62	17 979,96	363 946 990	16:43
WIG-BUDOW	8 325,73	-0,24%	8 364,76	8 382,18	8 274,73	8 345,45	30 086 726	16:43
WIG-CHEMIA	8 014,63	-1,05%	8 097,96	8 109,96	7 988,91	8 099,47	3 040 367	16:43
WIG-ENERG	4 410,32	-1,13%	4 449,47	4 449,47	4 384,52	4 460,51	34 972 137	16:43
WIG-INFO	9 845,13	-0,58%	9 923,86	10 009,00	9 808,76	9 902,58	30 830 832	16:43
WIG-MEDIA	7 004,22	-0,92%	7 099,61	7 170,35	6 876,74	7 069,31	11 215 728	16:43
WIG-NRCHOM	5 502,62	0,12%	5 513,86	5 527,20	5 467,22	5 496,01	4 103 916	16:43
WIG-PALIWA	9 165,75	-1,20%	9 275,30	9 275,30	9 148,14	9 277,36	134 910 758	16:43
WIG-Poland	112 651,68	-0,98%	112 923,73	112 923,73	112 651,68	113 766,68	1 364 745 143	15:15
WIG-SPOZYW	2 906,83	-0,27%	2 913,30	2 925,14	2 896,33	2 914,79	499 353	16:43
WIG20lev	601,74	-2,04%	615,12	617,39	597,69	614,24	1 176 350 101	16:43
WIG20short	2 863,34	1,04%	2 832,48	2 872,69	2 827,24	2 833,96	1 176 350 101	16:43
GPWB-B1Y3Y	1 268,68	0,03%	1 268,68	1 268,68	1 268,68	1 268,29	-	10:15
GPWB-B1Y4Y	1 272,75	0,03%	1 272,75	1 272,75	1 272,75	1 272,36	-	10:15
GPWB-B1Y5Y	1 277,32	0,02%	1 277,32	1 277,32	1 277,32	1 277,04	-	10:15
GPWB-B3Y5Y	1 288,60	0,01%	1 288,60	1 288,60	1 288,60	1 288,41	-	10:15
GPWB-B5Y	1 283,25	-0,01%	1 283,25	1 283,25	1 283,25	1 283,36	-	10:15
GPWB-BWZ	1 276,24	0,04%	1 276,24	1 276,24	1 276,24	1 275,68	-	10:15
INNOVATOR	1 737,28	-0,50%	1 737,28	1 737,28	1 737,28	1 746,04	231 747 821	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	170 699 612	11:00
mWIG40TR	12 401,37	-0,75%	12 506,68	12 536,14	12 368,95	12 495,13	170 512 768	16:43
mWIG40TRlv	19 506,03	-1,51%	19 839,88	19 933,27	19 403,25	19 805,66	170 512 768	16:43
mWIG40TRsh	2 334,60	0,77%	2 315,08	2 340,62	2 309,62	2 316,66	170 512 768	16:43
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	52 528 029	11:00
sWIG80TR	45 324,76	-0,33%	45 565,80	45 609,95	45 291,19	45 475,08	52 501 489	16:43
WIG140	2 093,42	-0,91%	2 116,62	2 116,62	2 087,90	2 112,60	1 395 240 150	16:43
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 176 802 879	11:00
WIG20TR	6 342,70	-1,01%	6 410,92	6 424,33	6 321,57	6 407,42	1 176 350 101	16:43
WIG20TRlev	5 533,93	-2,03%	5 654,21	5 677,85	5 496,67	5 648,71	1 176 350 101	16:43
WIG20TRsht	2 678,92	1,03%	2 650,68	2 687,66	2 645,14	2 651,50	1 176 350 101	16:43
WIG30TR	8 024,30	-1,02%	8 123,70	8 127,14	8 000,82	8 107,39	1 267 791 214	16:43
WIG-CEE	2 464,72	0,23%	2 453,92	2 464,72	2 453,92	2 459,14	578 588	15:15
WIGdiv	2 362,97	-0,67%	2 383,21	2 388,31	2 356,95	2 378,92	236 880 227	16:43
WIGdivplus	2 207,59	-0,70%	2 227,32	2 229,03	2 203,04	2 223,11	525 623 090	16:43
WIG.GAMES	17 527,83	-0,38%	17 614,72	17 662,32	17 489,73	17 594,28	20 522 327	16:43
WIG-GORNIC	4 260,42	-3,96%	4 319,82	4 355,27	4 252,39	4 436,18	182 194 645	16:43
WIG-GRY	21 585,78	-1,03%	21 828,58	21 895,29	21 518,88	21 810,29	24 405 556	16:43
WIGind	17 163,81	-0,77%	17 340,65	17 340,65	17 137,87	17 296,70	24 960 376	16:43
WIG-LEKI	3 412,95	-0,65%	3 444,14	3 447,97	3 405,09	3 435,18	992 843	16:43
WIGmed	19 368,71	-1,04%	19 616,52	19 616,52	19 359,57	19 573,01	29 558 307	16:43
WIG-MOTO	8 450,43	-0,16%	8 495,38	8 495,38	8 397,17	8 463,98	4 859 143	16:43
WIG.MS-BAS	17 218,70	-2,23%	17 449,29	17 457,04	17 172,22	17 611,29	215 454 187	16:43
WIG.MS-ECM	8 894,58	-1,39%	9 076,11	9 113,04	8 826,00	9 019,80	311 999 398	16:43
WIG.MS-FIN	21 304,13	-0,29%	21 375,55	21 535,45	21 175,39	21 365,74	366 349 319	16:43
WIG-ODZIEZ	12 046,71	-1,14%	12 271,83	12 271,83	11 951,37	12 186,23	99 507 968	16:43
WIGtechTR	18 321,65	-0,60%	18 462,83	18 513,49	18 307,71	18 432,00	79 494 991	16:43
WIG-Ukrain	524,47	-1,76%	527,15	527,15	524,47	533,86	414 485	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)	189,2000	0,64%	188,4000	189,2000	188,0000	7 102	1 336 405	16:43
3RGAMES (3RG)	0,9300	-2,72%	0,9740	0,9880	0,8800	348 526	323 936	16:38
4MASS (4MS)	4,6000	0,00%	4,6000	4,6400	4,5050	13 422	61 001	16:43
ABPL (ABE)	94,0000	-0,53%	94,1000	95,0000	92,8000	6 707	625 515	16:28
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)	9,2200	-0,86%	9,2800	9,2800	9,1400	23 471	214 559	16:15
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)	19,8200	-3,32%	20,5500	20,5500	19,5000	4 033	80 066	16:26
AIRWAY (AWM)	0,4230	-1,51%	0,4205	0,4360	0,4150	620 691	265 237	16:39
ALIOR (ALR)	101,6500	-0,78%	103,0000	104,1500	101,2000	208 637	21 382 273	16:43
ALLEGRO (ALE)	36,9250	-2,19%	37,7200	38,4400	36,8000	4 889 636	184 152 440	16:43
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)	21,0000	0,00%	21,0000	21,3500	20,9500	4 025	84 969	16:33
AMICA (AMC)	58,0000	-1,53%	59,0000	59,0000	58,0000	360	21 066	16:34
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	15:30
AMREST (EAT)	14,3800	-1,78%	14,7600	14,7600	14,3400	98 087	1 420 408	16:43
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	23 406	508 914	16:33
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	22 846	259 791	16:40
ARLEN (ARL)	39,2300	1,42%	38,6800	39,4900	38,6800	60 546	2 369 005	16:39
ARTIFEX (ART)	15,4000	0,00%	15,3800	15,4000	15,3000	867	13 341	14:46
ASBIS (ASB)	27,4000	-1,15%	27,7200	27,9800	27,2600	52 876	1 455 585	16:42
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:02
ASSECOBS (ABS)	88,0000	0,00%	88,0000	89,0000	88,0000	921	81 329	16:41
ASSECOPOL (ACP)	202,6000	-1,36%	205,4000	207,6000	200,0000	59 117	12 051 587	16:43
ASSECOSEE (ASE)	77,0000	1,85%	76,5000	77,0000	75,6000	1 642	126 290	16:36
ASTARTA (AST)	47,6000	-0,83%	48,2000	48,2500	47,2000	2 429	116 088	16:40
ATAL (1AT)	55,6000	0,72%	55,6000	56,2000	54,7000	4 230	233 710	16:42
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)	42,8000	-2,95%	44,4000	44,5000	42,1000	5 683	242 879	16:43
AUTOPARTN (APR)	20,0000	-1,96%	20,4000	20,6000	19,8800	90 433	1 814 562	16:43
BBIDEV (BBD)	5,3500	-2,73%	5,5000	5,5000	5,3500	776	4 201	10:01
BENEFIT (BFT)	3 400,0000	-0,44%	3 435,0000	3 440,0000	3 375,0000	2 329	7 917 840	16:43
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)	4,9100	-0,20%	4,9200	5,0000	4,9000	117 048	577 499	16:43
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)	30,9500	5,27%	29,6000	30,9500	29,5500	27 052	818 146	16:43
BNPPPL (BNP)	103,0000	-0,96%	105,0000	105,0000	103,0000	12 153	1 261 123	16:43
BOGDANKA (LWB)	23,9500	-1,44%	24,3000	24,3500	23,9000	19 244	462 072	16:39
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	26 291	159 242	16:36
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	141	8 093	15:43
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	560,8000	-0,81%	567,8000	569,4000	559,4000	35 084	19 777 348	16:43
BUMECH (BMC)	11,4400	33,80%	8,6000	11,4400	8,6000	475 046	4 943 400	16:43
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)	42,2000	-6,22%	43,6000	45,3000	42,0000	10 574	459 150	16:43
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	192,9500	-2,08%	197,8500	198,8500	192,3000	201 969	39 197 638	16:43
Reklama
CCENERGY (CCE)	0,3180	6,00%	0,3180	0,3180	0,3180	6	2	15:30	Reklama
CDPROJEKT (CDR)	251,0000	-1,30%	254,3000	255,5000	250,2000	68 853	17 378 087	16:43
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	11 961	75 996	16:37
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	177 696	503 117	16:42
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	7 692	179 835	16:39
CLOUD (CLD)	48,6000	0,41%	48,6000	48,6000	48,0000	389	18 787	16:03
COALENERG (CLE)	2,4100	-2,43%	2,4700	2,5200	2,4000	78 565	192 814	16:28
COGNOR (COG)	7,0000	-0,57%	7,0300	7,0600	6,9750	22 730	159 253	16:43
COLUMBUS (CLC)	6,7200	0,45%	6,6600	6,8900	6,6600	36 233	245 866	16:29
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	1 518	758 577	16:38
CREOTECH (CRI)	290,0000	-2,85%	297,5000	297,5000	287,0000	1 859	542 156	16:43
CYBERFLKS (CBF)	179,4000	-0,33%	180,0000	184,8000	178,2000	22 121	4 012 062	16:40
CYFRPLSAT (CPS)	15,0050	-0,79%	15,1350	15,1900	15,0000	673 394	10 128 033	16:43
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	15:30
DADELO (DAD)	49,0000	0,41%	48,8000	49,0000	48,1000	5 350	260 242	16:41
DATAWALK (DAT)	106,1000	2,22%	104,7800	110,0000	103,8200	13 657	1 465 429	16:43
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)	71,0000	0,85%	70,6000	71,8000	70,2000	1 027	72 633	16:25
DEKPOL (DEK)	69,6000	-0,57%	70,2000	71,8000	69,0000	961	67 732	16:41
DELKO (DEL)	6,8000	0,29%	6,7800	6,8000	6,7800	577	3 918	16:07
DEVELIA (DVL)	8,3300	0,85%	8,2300	8,3700	8,2100	26 451	218 954	16:40
DGA	19,6500	0,00%	18,9000	19,6500	18,9000	995	19 304	16:09
DIAG (DIA)	183,1000	1,38%	181,6000	185,8500	179,7500	100 810	18 389 971	16:43
DIGITANET (DIG)	84,8000	0,12%	84,7000	84,9000	84,1000	2 082	176 213	16:43
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	49,9100	-0,58%	50,7000	51,2000	48,9000	1 187 230	58 972 959	16:43
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	535	125 515	16:43
DRAGOENT (DGE)	22,0000	0,00%	22,0000	22,0000	21,0000	293	6 256	15:47
ECBSA (ECB)	32,4000	-2,99%	32,6500	33,2500	32,1500	1 691	55 093	16:39
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	9 309	476 169	16:43
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	97 115	1 849 730	16:43
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	11 482	145 528	16:43
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)	0,7760	2,11%	0,7320	0,7760	0,7320	13 051	9 908	13:11
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)	4,5000	4,65%	4,5400	4,7400	4,4000	263 294	1 206 482	16:42
EUROCASH (EUR)	8,1300	-1,81%	8,2500	8,2850	8,0400	180 811	1 466 529	16:43
EUROHOLD (EHG)	(2,8200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,9000	1,27%	23,7000	23,9000	23,6000	1 639	39 021	16:31
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)	34,5000	0,00%	34,5000	35,0000	34,0000	58 991	2 028 518	16:42
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)	28,0000	1,45%	28,2000	28,5000	27,8000	762	21 482	16:43
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	10 503	70 750	16:39
GENOMTEC (GMT)	6,7800	0,00%	6,8500	6,9000	6,7800	705	4 825	16:38
GETIN (GTN)	0,5370	-0,74%	0,5480	0,5500	0,5340	524 259	284 141	16:42
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(24,7000)	-	-	-	-	-	-	09:00
GPW	53,1000	-1,30%	53,8000	54,1000	53,1000	61 738	3 297 516	16:43
GREENX (GRX)	1,8340	-2,45%	1,8800	1,8800	1,8280	298 008	549 634	16:43
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)	18,7100	-1,53%	19,0000	19,0600	18,6500	157 072	2 955 056	16:43
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)	109,6000	-0,18%	110,0000	110,4000	108,6000	29 552	3 231 790	16:43
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)	1,3100	-0,76%	1,3250	1,3250	1,2700	31 635	41 353	16:35
HUUUGE-S144 (HUGE)	19,3000	0,84%	19,1000	19,4400	19,0400	10 315	198 458	16:43
HYDROTOR (HDR)	20,8000	2,46%	20,2000	20,8000	20,0000	278	5 671	12:09
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)	334,5000	-0,45%	336,0000	338,5000	328,0000	13 735	4 572 598	16:41
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	5 266	2 981 710	16:41
INTERSPPL (IPO)	0,6080	8,96%	0,5500	0,6360	0,4700	2 494 007	1 368 774	16:39
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	23,6500	-4,25%	24,7000	24,7000	23,4300	670 863	16 000 453	16:43
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)	18,6000	0,54%	18,5000	19,0200	18,2000	41 132	767 421	16:43
KETY (KTY)	873,0000	-3,05%	902,5000	908,0000	870,0000	12 840	11 270 739	16:43
KGHM (KGH)	128,0500	-3,97%	130,6000	130,9500	127,4000	1 287 245	165 647 541	16:43
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	3 844	68 844	16:07
KOGENERA (KGN)	61,1000	-0,65%	61,7000	62,5000	61,1000	3 099	190 938	16:32
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)	410,1000	-1,49%	416,4000	417,0000	410,0000	37 984	15 732 036	16:43
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	16 755,0000	-0,71%	16 910,0000	17 025,0000	16 565,0000	3 239	54 372 365	16:43
Reklama
LSISOFT (LSI)	27,6000	5,34%	26,0000	27,8000	26,0000	10 716	286 754	16:28	Reklama
LUBAWA (LBW)	8,9200	-0,72%	8,9900	9,0450	8,8600	143 898	1 287 132	16:42
MABION (MAB)	9,6900	0,10%	9,6000	9,7000	9,6000	6 506	62 794	16:17
MAKARONPL (MAK)	19,4000	1,57%	19,2600	19,4000	18,8200	5 943	113 376	16:30
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	24 217	21 151 691	16:43
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)	33,6500	-3,86%	34,6000	34,9500	32,7000	39 129	1 322 136	16:35
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)	30,4000	-1,62%	30,4000	30,9000	30,4000	1 101	33 780	16:02
MERCATOR (MRC)	47,1500	-1,05%	47,6500	47,6500	47,0000	2 831	133 706	16:06
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)	14,6500	-2,27%	14,9700	14,9700	14,4700	510 887	7 502 251	16:41
MIRACULUM (MIR)	0,8420	-1,41%	0,8540	0,8540	0,8420	254	216	10:35
MIRBUD (MRB)	14,9400	5,96%	14,0200	14,9600	13,8100	396 826	5 709 679	16:43
MLPGROUP (MLG)	80,2000	0,00%	80,2000	80,2000	77,0000	176	13 617	14:00
MLSYSTEM (MLS)	16,1200	-0,49%	16,0400	16,3200	16,0000	7 343	118 441	16:10
MOBRUK (MBR)	282,0000	-1,74%	287,0000	288,0000	281,5000	7 351	2 083 209	16:43
MOJ	(1,3700)	-	-	-	-	-	-	09:00
MOL	32,4600	-0,25%	32,0000	32,5000	32,0000	263	8 472	12:50
MOLECURE (MOC)	8,0800	-8,08%	8,8000	8,8000	7,8000	116 031	966 347	16:42
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)	7,4800	-4,35%	7,7400	7,8800	7,4800	11 855	90 619	16:43
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	2 806	37 317	16:42
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)	666,0000	0,00%	669,0000	669,0000	662,0000	427	284 236	16:42
NEWAG (NWG)	72,5000	-0,96%	73,7000	73,7000	72,2000	1 801	131 043	16:38
NEXITY (NXG)	(2,4600)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	100,0000	0,20%	99,8000	101,0000	99,0000	1 187	118 410	16:42
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)	8,9600	-0,88%	9,0400	9,0400	8,9000	601	5 405	16:37
ONDE (OND)	10,0600	-0,40%	10,1000	10,1200	9,9600	19 261	193 929	16:14
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)	8,7600	-1,68%	8,9040	8,9400	8,7440	592 068	5 203 397	16:43
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)	14,3800	-0,55%	14,3000	14,7000	14,0400	1 909	27 189	16:17
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	8 354	550 507	16:42
PATENTUS (PAT)	3,6500	0,55%	3,5100	3,7200	3,5100	10 735	38 827	15:25
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)	5,2800	-3,65%	5,4300	5,6700	5,1500	110 875	594 211	16:41
PEKABEX (PBX)	17,3000	-0,57%	17,3500	17,4000	17,2000	363	6 281	16:35
PEKAO (PEO)	205,4000	0,44%	204,4000	207,6000	203,1000	747 899	153 686 134	16:43
PEPCO (PCO)	23,3900	0,47%	23,2600	23,8700	23,2600	1 942 691	45 859 417	16:43
Reklama
PEPEES (PPS)	0,9250	-3,14%	0,9600	0,9600	0,9200	20 929	19 437	13:08	Reklama
PGE	12,1300	-0,33%	12,1500	12,1700	11,9800	2 034 252	24 548 209	16:43
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	28 274	85 176	16:15
PKNORLEN (PKN)	83,7000	-1,20%	84,7200	85,0200	83,5000	1 617 457	135 753 614	16:43
PKOBP (PKO)	82,4400	-0,41%	82,7800	83,5400	82,0600	1 633 702	134 710 090	16:43
PKPCARGO (PKP)	15,4900	-0,64%	15,6000	15,7100	15,3200	56 301	869 921	16:43
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)	4,6200	-2,22%	4,7100	4,7250	4,5900	188 015	872 105	16:38
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	16:05
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)	6,9500	-12,91%	7,9500	8,0050	6,4400	383 213	2 689 242	16:43
PZU	63,0400	-0,72%	63,6000	63,6400	62,6400	471 468	29 756 765	16:43
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	33 080	357 802	16:13
RAEN (RAE)	0,3230	-4,44%	0,3300	0,3340	0,3230	105 476	34 529	16:35
RAFAMET (RAF)	66,5000	-2,92%	67,5000	67,5000	64,0000	1 172	77 256	16:25
RAINBOW (RBW)	134,0000	3,08%	130,8000	134,6000	129,2000	74 137	9 771 376	16:43
RANKPROGR (RNK)	4,7950	-0,93%	4,8400	4,8450	4,7850	1 790	8 650	16:39
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)	79,0000	0,00%	80,0000	80,4000	79,0000	504	40 251	16:37
ROPCZYCE (RPC)	27,1000	-0,73%	27,3000	27,5000	27,1000	1 740	47 317	16:19
RYVU (RVU)	30,3500	-1,78%	30,9000	31,1000	30,1500	20 836	636 475	16:43
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)	547,2000	-0,87%	550,0000	554,2000	543,0000	30 120	16 491 268	16:43
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	374	58 163	16:10
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	1 676	14 177	16:35
SELENAFM (SEL)	35,4000	0,85%	35,4000	35,5000	35,1000	510	17 935	16:41
SELVITA (SLV)	33,5000	-4,01%	34,9000	35,4000	33,2000	52 649	1 775 165	16:43
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)	48,6000	0,62%	48,9000	49,4000	48,5000	8 626	422 801	16:33
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)	81,0000	0,75%	80,4000	81,0000	80,2000	393	31 666	16:37
SOHODEV (SHD)	0,4000	5,26%	0,4000	0,4000	0,4000	18 688	7 475	15:30
SONEL (SON)	17,5500	0,86%	17,9000	17,9000	17,5000	478	8 509	15:57
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	37 944	118 689	16:41
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)	214,8000	0,28%	214,2000	216,6000	211,8000	15 266	3 273 934	16:43
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)	8,2740	-2,01%	8,4000	8,4420	8,2200	891 498	7 420 359	16:43
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)	58,4000	-2,67%	60,4500	61,9500	58,1500	84 651	5 077 588	16:43
TORPOL (TOR)	39,1500	-1,39%	39,7000	39,9500	39,1500	2 913	114 567	16:35
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	16:18
TOYA (TOA)	10,1200	-3,25%	10,5000	10,5000	10,1000	99 311	1 016 365	16:41
TRAKCJA (TRK)	2,2850	-2,56%	2,3600	2,3600	2,1900	259 082	590 520	16:40
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)	81,5000	0,74%	81,0000	81,6000	80,4000	14 030	1 139 054	16:43
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	14 656	175 985	16:11
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)	127,8000	0,63%	127,0000	129,0000	127,0000	77 729	9 964 547	16:43
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)	45,5500	-0,33%	45,6500	45,7000	45,2000	2 566	116 648	16:40
VOXEL (VOX)	177,0000	-1,56%	179,8000	179,8000	176,8000	531	94 648	16:24
VRG	4,1500	-3,04%	4,2900	4,3900	4,1400	117 730	501 089	16:40
WARIMPEX (WXF)	2,5800	-1,15%	2,6000	2,6400	2,5800	8 181	21 331	16:06
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)	6,5800	-0,90%	6,7000	6,7000	6,5100	242 267	1 596 747	16:43
WIKANA (WIK)	7,2000	0,00%	6,9500	7,2000	6,9500	137	953	10:07
WIRTUALNA (WPL)	74,9000	-1,45%	76,9000	78,0000	73,2000	143 507	10 619 511	16:36
WITTCHEN (WTN)	18,1600	0,11%	18,2000	18,4800	18,0000	18 359	334 474	16:37
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)	75,1200	0,16%	75,0400	76,1800	74,0000	357 159	26 897 033	16:43
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	20,8000	-1,79%	21,1900	21,2700	20,8000	1 039 148	21 758 868	16:43
ZAMET (ZMT)	0,8360	1,21%	0,8380	0,8380	0,8100	23 302	19 283	16:41
ZEPAK (ZEP)	23,2500	-0,21%	23,3000	23,5000	23,2000	9 223	215 232	16:37
ZREMB (ZRE)	7,2700	0,28%	7,3000	7,3000	7,1600	17 719	128 893	16:24
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.