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	106 266,63	1,61%	105 147,71	106 386,62	105 147,71	104 587,92	1 661 833 386	16:31
WIG20	2 890,56	1,79%	2 856,18	2 895,08	2 856,08	2 839,82	1 422 295 212	16:46
WIG30	3 754,25	1,73%	3 711,84	3 762,33	3 711,84	3 690,46	1 607 305 099	16:46
mWIG40	8 106,48	1,39%	8 019,74	8 116,00	8 018,78	7 995,25	299 166 695	16:31
sWIG80	28 764,91	0,38%	28 670,93	28 798,21	28 670,93	28 656,25	36 275 702	16:31
WIG-BANKI	16 908,85	3,08%	16 476,72	16 946,79	16 476,72	16 403,31	489 622 771	16:31
WIG-BUDOW	8 205,31	1,26%	8 148,99	8 287,68	8 148,99	8 102,81	25 019 698	16:31
WIG-CHEMIA	9 212,96	0,45%	9 179,66	9 321,50	9 161,48	9 171,89	3 006 288	16:31
WIG-ENERG	4 395,76	2,13%	4 342,82	4 397,81	4 340,16	4 303,96	63 922 112	16:31
WIG-INFO	10 257,15	2,77%	10 028,14	10 257,15	10 021,46	9 980,68	50 777 229	16:31
WIG-MEDIA	7 475,83	1,91%	7 391,87	7 583,32	7 391,87	7 335,90	4 630 357	16:31
WIG-NRCHOM	5 278,71	0,74%	5 251,93	5 290,84	5 240,70	5 240,13	5 583 538	16:31
WIG-PALIWA	9 248,81	0,96%	9 200,28	9 296,24	9 188,09	9 161,14	176 371 984	16:31
WIG-Poland	110 725,62	1,31%	110 652,52	110 725,62	110 652,52	109 298,59	1 643 958 735	15:15
WIG-SPOZYW	3 072,34	0,27%	3 089,82	3 094,72	3 048,59	3 064,17	1 050 090	16:31
WIG20lev	580,22	3,53%	566,80	582,16	566,76	560,43	1 314 201 229	16:31
WIG20short	2 907,53	-1,74%	2 942,96	2 943,06	2 902,42	2 959,14	1 314 201 229	16:31
GPWB-B1Y3Y	1 261,40	0,04%	1 261,40	1 261,40	1 261,40	1 260,94	-	10:15
GPWB-B1Y4Y	1 266,11	0,05%	1 266,11	1 266,11	1 266,11	1 265,42	-	10:15
GPWB-B1Y5Y	1 271,74	0,05%	1 271,74	1 271,74	1 271,74	1 271,10	-	10:15
GPWB-B3Y5Y	1 284,33	0,06%	1 284,33	1 284,33	1 284,33	1 283,55	-	10:15
GPWB-B5Y	1 277,17	0,12%	1 277,17	1 277,17	1 277,17	1 275,65	-	10:15
GPWB-BWZ	1 268,55	0,04%	1 268,55	1 268,55	1 268,55	1 268,05	-	10:15
INNOVATOR	1 732,01	0,86%	1 732,01	1 732,01	1 732,01	1 717,24	303 020 711	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	300 185 826	11:00
mWIG40TR	12 500,71	1,48%	12 367,17	12 515,39	12 365,47	12 318,77	299 166 695	16:31
mWIG40TRlv	19 904,60	2,94%	19 485,38	19 950,68	19 480,05	19 335,80	299 166 695	16:31
mWIG40TRsh	2 301,59	-1,45%	2 326,90	2 327,23	2 298,80	2 335,51	299 166 695	16:31
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	36 471 881	11:00
sWIG80TR	44 405,79	0,45%	44 260,70	44 457,19	44 260,70	44 206,52	36 197 062	16:31
WIG140	2 061,87	1,64%	2 039,55	2 064,16	2 039,55	2 028,59	1 644 307 622	16:31
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 320 417 639	11:00
WIG20TR	6 204,57	1,77%	6 131,51	6 215,08	6 131,37	6 096,47	1 314 201 229	16:31
WIG20TRlev	5 324,82	3,53%	5 201,55	5 342,56	5 201,32	5 143,06	1 314 201 229	16:31
WIG20TRsht	2 724,88	-1,75%	2 758,11	2 758,18	2 720,09	2 773,38	1 314 201 229	16:31
WIG30TR	7 915,08	1,77%	7 824,44	7 930,87	7 824,44	7 777,53	1 480 540 517	16:31
WIG-CEE	2 458,46	1,08%	2 455,98	2 458,46	2 455,98	2 432,30	776 580	15:15
WIGdiv	2 358,77	1,22%	2 339,65	2 368,71	2 339,65	2 330,41	365 387 449	16:31
WIGdivplus	2 168,50	1,67%	2 142,54	2 172,72	2 142,54	2 132,93	629 761 803	16:31
WIG.GAMES	18 009,79	0,39%	17 973,85	18 134,27	17 920,37	17 939,95	27 580 759	16:31
WIG-GORNIC	4 481,93	0,07%	4 512,28	4 544,70	4 475,70	4 478,96	161 255 414	16:31
WIG-GRY	22 977,90	0,24%	22 950,35	23 227,99	22 825,02	22 923,04	30 092 467	16:31
WIGind	17 294,73	0,73%	17 237,87	17 330,21	17 189,12	17 169,76	24 709 760	16:31
WIG-LEKI	3 422,66	3,19%	3 324,82	3 519,74	3 324,82	3 316,93	36 091 463	16:31
WIGmed	18 500,17	0,39%	18 473,17	18 695,10	18 473,17	18 427,80	55 916 931	16:31
WIG-MOTO	8 758,67	0,11%	8 784,25	8 839,07	8 714,17	8 748,64	1 858 464	16:31
WIG.MS-BAS	17 582,29	1,44%	17 462,92	17 657,06	17 449,16	17 333,19	218 000 442	16:31
WIG.MS-ECM	8 808,96	1,62%	8 715,53	8 846,49	8 715,53	8 668,49	308 414 204	16:31
WIG.MS-FIN	20 367,00	2,29%	20 030,24	20 421,18	20 021,27	19 911,34	459 113 643	16:31
WIG-ODZIEZ	11 350,52	0,06%	11 411,27	11 585,24	11 328,89	11 343,78	104 120 918	16:31
WIGtechTR	18 878,67	0,82%	18 777,65	18 942,32	18 776,00	18 725,94	105 034 680	16:31
WIG-Ukrain	582,62	1,16%	577,91	582,62	577,91	575,95	380 683	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	0,00%	2,5700	2,6500	2,5400	12 263	32 011	15:50	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	1 542	1 218	15:30
11BIT (11B)	211,2000	1,05%	209,0000	212,8000	209,0000	6 258	1 319 218	16:30
3RGAMES (3RG)	0,8140	-1,21%	0,8140	0,8320	0,7720	160 165	129 170	16:29
4MASS (4MS)	4,3000	-1,04%	4,3500	4,3500	4,3000	26 721	115 020	16:23
ABPL (ABE)	96,7000	-0,62%	97,3000	97,9000	96,5000	3 077	299 080	16:30
ACAUTOGAZ (ACG)	30,5000	2,01%	29,9000	30,8000	29,6000	4 199	126 334	15:39
ACTION (ACT)	23,1000	-0,22%	23,1500	23,2000	22,5500	10 852	248 681	16:17
ADIUVO (ADV)	0,9000	-2,17%	0,9200	0,9360	0,8920	15 777	14 289	16:23
AGORA (AGO)	9,8800	-0,40%	9,9200	9,9800	9,8800	3 372	33 452	16:26
AGROTON (AGT)	4,7800	-0,62%	4,6500	4,9200	4,6000	7 450	34 591	15:55
AIGAMES (ALG)	0,9020	-3,84%	0,9100	0,9560	0,8600	17 612	16 051	16:08
AILLERON (ALL)	20,6500	-0,24%	20,7500	20,8500	20,6500	13 377	276 629	16:31
AIRWAY (AWM)	0,4400	-0,90%	0,4595	0,4595	0,4140	1 263 010	542 547	16:30
ALIOR (ALR)	99,0400	4,85%	94,3800	99,4000	94,1200	1 138 861	110 343 835	16:31
ALLEGRO (ALE)	34,4200	0,79%	34,1500	34,8000	34,0600	2 166 984	74 590 095	16:31
ALTA (AAT)	2,0800	2,97%	2,0200	2,0800	2,0100	1 955	4 026	15:04
ALTUSTFI (ALI)	2,1900	-3,10%	2,2600	2,2600	2,1900	69	154	16:23
AMBRA (AMB)	21,2500	0,00%	21,1000	21,3000	21,0000	7 682	162 401	16:27
AMICA (AMC)	59,8000	1,53%	59,3000	59,9000	58,6000	2 714	161 038	16:30
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,9400	1,14%	15,7600	16,0000	15,7600	54 300	862 843	16:29
ANSWEAR (ANR)	28,0000	0,00%	27,8500	28,4000	27,8500	12 525	350 778	16:19
APATOR (APT)	21,2500	7,54%	19,7600	21,5000	19,6000	46 225	952 671	16:29
APLISENS (APN)	18,6000	-0,80%	18,7500	19,0000	18,6000	309	5 839	14:18
APSENERGY (APE)	2,9200	-4,26%	3,0600	3,1100	2,8000	28 937	85 859	16:27
ARCHICOM (ARH)	44,8000	4,19%	43,5000	44,8000	43,5000	963	42 218	16:11
ARCTIC (ATC)	10,9800	-0,54%	11,0600	11,1600	10,9400	102 687	1 131 530	16:27
ARLEN (ARL)	36,7000	1,12%	36,2500	36,8850	36,2500	36 142	1 322 305	16:30
ARTIFEX (ART)	15,4000	-0,26%	15,4800	15,5600	15,3200	2 484	38 245	16:24
ASBIS (ASB)	26,1600	4,64%	25,0000	26,2000	25,0000	207 385	5 330 639	16:31
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:48
ASSECOBS (ABS)	86,8000	-1,14%	86,8000	86,8000	86,0000	807	69 782	16:26
ASSECOPOL (ACP)	221,8000	5,12%	212,2000	222,2000	212,2000	174 584	38 126 176	16:31
ASSECOSEE (ASE)	81,4000	3,17%	78,9000	81,5000	78,2000	7 373	585 046	16:23
ASTARTA (AST)	56,5000	0,71%	57,2000	58,0000	56,1000	2 334	132 110	16:21
ATAL (1AT)	64,0000	-0,62%	64,1000	64,4000	63,8000	4 468	286 177	16:31
ATENDE (ATD)	3,2400	-0,61%	3,2600	3,2600	3,2000	20 960	67 491	16:30
ATLANTAPL (ATP)	15,8000	0,00%	15,9000	16,1500	15,8000	879	13 943	16:03
ATLANTIS (ATS)	2,2400	0,00%	2,2400	2,2400	2,1200	302	670	16:00
ATMGRUPA (ATG)	3,8200	0,26%	3,8200	3,8200	3,7800	36 330	138 382	16:30
ATREM (ATR)	37,8000	1,34%	37,5000	37,8000	36,6000	9 619	360 602	16:29
AUTOPARTN (APR)	20,4000	0,74%	20,3000	20,9000	20,3000	63 814	1 313 227	16:31
BBIDEV (BBD)	5,2500	-3,67%	5,2500	5,4500	5,2500	2 052	10 778	15:52
BENEFIT (BFT)	3 145,0000	0,00%	3 165,0000	3 200,0000	3 135,0000	1 196	3 784 925	16:31
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,5600	-1,72%	4,6400	4,7200	4,5600	2 700	12 485	16:28
BIGCHEESE (BCS)	12,9200	-0,31%	12,9600	12,9800	12,5800	888	11 347	16:05
BIOCELTIX (BCX)	101,2000	-0,98%	102,8000	103,0000	100,0000	7 448	754 073	16:31
BIOMAXIMA (BMX)	14,6000	2,10%	14,4500	14,7500	14,3500	9 119	133 478	16:24
BIOMEDLUB (BML)	5,2600	1,94%	5,1600	5,2600	5,1600	108 407	567 562	16:30
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1500	0,00%	4,1200	4,1500	4,1200	7 453	30 866	15:22
BLOOBER (BLO)	28,9000	1,05%	28,6000	29,0000	28,5000	8 740	251 807	16:26
BNPPPL (BNP)	108,0000	0,00%	110,0000	110,0000	106,0000	2 193	236 730	16:11
BOGDANKA (LWB)	25,5000	2,82%	24,8500	25,5500	24,6500	128 610	3 234 685	16:27
BOOMBIT (BBT)	6,8200	-0,87%	6,8200	6,8200	6,8200	3 144	21 442	15:55
BORYSZEW (BRS)	6,2200	7,24%	6,0000	6,2400	5,9000	240 917	1 471 324	16:30
BOS	10,2600	0,79%	10,1800	10,3000	10,1400	6 195	63 278	16:18
BOWIM (BOW)	4,5500	-3,60%	4,7600	4,7600	4,3500	56 699	254 882	16:24
BRAND24 (B24)	55,0000	-1,43%	55,0000	55,0000	54,0000	569	30 858	16:31
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	549,6000	1,78%	540,0000	560,0000	540,0000	35 294	19 360 527	16:31
BUMECH (BMC)	8,8000	3,65%	8,4800	9,0200	8,3900	31 741	277 712	16:30
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	5 013	1 153	15:30
CAPITEA (CAP)	0,4670	0,11%	0,4580	0,4670	0,4570	52 807	24 454	14:38
CAPTORTX (CTX)	36,2000	3,43%	35,4000	37,0000	35,0000	17 658	633 545	16:31
CASPAR (CSR)	5,6500	-2,59%	5,6000	5,8000	5,4500	42	233	09:33
CAVATINA (CAV)	16,3000	-0,31%	16,3500	16,3500	16,3000	2 139	34 916	12:09
CCC	202,0000	0,25%	202,5000	208,6000	201,5000	227 067	46 571 563	16:31
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	270,5000	0,26%	267,7000	273,8000	267,6000	89 699	24 267 355	16:31
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	09:58
CELTIC (CPD)	4,8000	-5,51%	5,0000	5,0000	4,8000	14 471	70 226	16:17
CEZ	209,2000	0,87%	210,8000	211,0000	209,2000	55	11 598	15:58
CFI	0,1600	-5,88%	0,1600	0,1600	0,1600	29 000	4 640	16:26
CIGAMES (CIG)	2,2250	0,23%	2,2000	2,2350	2,2000	68 954	152 983	16:22
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	15:30
CLNPHARMA (CLN)	23,9500	6,44%	22,5000	25,3000	22,4000	1 560 860	35 350 000	16:29
CLOUD (CLD)	48,9000	0,20%	48,8000	48,9000	48,8000	5	244	16:26
COALENERG (CLE)	1,7900	-0,83%	1,8400	1,8400	1,7850	22 267	40 158	16:22
COGNOR (COG)	7,4600	-0,33%	7,4800	7,5000	7,3300	14 630	109 094	16:26
COLUMBUS (CLC)	7,0500	-0,28%	7,1500	7,2300	6,9800	57 561	407 279	16:27
COMP (CMP)	233,0000	-2,51%	240,0000	240,0000	233,0000	1 778	420 367	16:18
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0700	0,00%	1,0700	1,1200	1,0100	148 977	163 100	15:51
CORMAY (CRM)	0,5100	-1,92%	0,5220	0,5240	0,5100	6 209	3 186	16:30
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	449,0000	1,13%	442,0000	460,0000	442,0000	294	132 306	16:30
CREOTECH (CRI)	291,5000	-0,85%	294,0000	295,0000	289,5000	2 226	648 965	16:23
CYBERFLKS (CBF)	165,4000	1,60%	164,4000	166,6000	164,0000	2 956	489 648	16:31
CYFRPLSAT (CPS)	17,6350	-0,37%	17,7000	17,9400	17,5800	459 405	8 151 520	16:30
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	46,0000	6,98%	43,8000	46,0000	43,4000	13 429	603 155	16:29
DATAWALK (DAT)	126,0000	1,61%	126,4800	129,0000	122,5200	19 369	2 436 383	16:30
DBENERGY (DBE)	12,7000	0,40%	12,6500	12,7000	12,6500	22	278	14:23
DEBICA (DBC)	83,0000	-0,36%	83,4000	83,4000	82,7000	1 302	108 218	16:31
DECORA (DCR)	76,4000	-0,26%	76,6000	77,6000	75,8000	650	49 927	16:21
DEKPOL (DEK)	63,4000	5,32%	61,2000	63,4000	61,0000	4 044	250 779	16:07
DELKO (DEL)	6,6800	-0,60%	6,6800	6,7400	6,6800	4 316	28 882	16:29
DEVELIA (DVL)	7,5800	2,16%	7,4800	7,6000	7,4400	255 327	1 913 436	16:30
DGA	18,4000	8,24%	17,5000	18,4000	17,4000	1 717	30 397	14:28
DIAG (DIA)	166,1000	-0,03%	166,6500	167,2000	164,0000	22 183	3 676 157	16:31
DIGITANET (DIG)	81,9000	-1,80%	83,4000	83,4000	80,0000	2 442	200 648	16:29
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	12:52
DINOPL (DNP)	521,0000	3,01%	510,0000	522,0000	509,6000	376 573	194 910 151	16:31
DMGROUP (DMG)	3,7700	1,62%	3,6600	3,8900	3,6600	11 098	42 232	13:39
DOMDEV (DOM)	236,5000	0,64%	236,5000	238,0000	235,5000	2 023	479 437	16:31
DRAGOENT (DGE)	21,7000	0,93%	21,6000	21,7000	21,6000	201	4 351	14:57
ECBSA (ECB)	31,5000	0,00%	31,5500	32,1000	31,2000	2 742	87 025	16:17
ECHO (ECH)	5,0600	2,43%	4,8600	5,1000	4,8600	108 104	544 807	16:02
EDINVEST (EDI)	5,8000	0,69%	5,7400	5,8000	5,7400	475	2 738	15:17
EFEKT (EFK)	5,3500	-2,73%	5,3500	5,3500	5,3500	1 459	7 806	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,9500	1,27%	47,2000	48,3500	47,0000	9 884	470 799	16:29
ELKOP (EKP)	2,5700	0,00%	2,5600	2,5700	2,5100	1 862	4 705	12:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,6200	3,10%	20,2400	20,6800	20,1400	282 762	5 790 385	16:31
ENELMED (ENE)	19,5000	-1,52%	19,8000	19,8000	19,5000	32	625	15:45
ENERGA (ENG)	12,1400	1,00%	12,0000	12,1800	12,0000	25 579	310 258	16:31
ENERGOINS (ENI)	2,1400	2,88%	2,0500	2,1400	2,0500	19 956	42 131	15:33
ENTER (ENT)	56,5000	-1,74%	57,5000	57,8000	56,5000	6 077	345 180	16:26
EQUNICO (EQU)	0,8000	5,26%	0,7900	0,8080	0,7900	7 315	5 828	16:11
ERBUD (ERB)	34,1000	-0,29%	34,3500	34,5500	33,7000	3 672	125 105	16:26
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,28%	35,7000	35,7000	35,7000	1 641	58 584	16:23
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,3200	2,70%	5,1800	5,4200	5,0600	77 674	408 299	16:24
EUROCASH (EUR)	8,5600	1,66%	8,3750	8,5800	8,3750	83 367	710 989	16:30
EUROHOLD (EHG)	2,3600	1,72%	2,3200	2,3600	2,3200	563	1 319	13:22
EUROTEL (ETL)	23,2000	2,65%	22,6000	23,3000	21,9000	8 807	201 493	16:28
FABRITY (FAB)	27,0000	-3,57%	27,9000	27,9000	26,6000	4 408	118 711	16:27
FASING (FSG)	12,0000	-0,83%	12,0000	12,0000	12,0000	10	120	16:11
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,5000	0,44%	11,4500	11,5000	11,4500	195	2 242	11:25
FERRO (FRO)	37,3000	0,81%	37,1000	37,7000	37,1000	8 013	299 243	16:22
FMG	124,5000	-2,35%	128,0000	130,0000	121,0000	565	70 088	15:46
FON	#0,9040	-8,69%	-	-	-	-	-	13:54
FORTE SA (FTE)	31,2000	7,96%	29,2000	31,2000	29,0000	14 918	452 498	16:26
Reklama
GAMEOPS (GOP)	18,0000	10,70%	16,5400	18,3400	16,3600	19 076	334 983	16:29	Reklama
GAMFACTOR (GIF)	7,3200	-1,35%	7,6000	7,6000	7,2200	10 805	79 433	16:31
GENOMTEC (GMT)	7,0200	0,00%	7,0400	7,0400	6,8100	5 912	41 381	16:31
GETIN (GTN)	0,8410	-1,06%	0,8420	0,8520	0,8390	4 615 251	3 901 817	16:31
GIGROUP (GIG)	2,1100	1,44%	2,1400	2,1400	2,1100	1 406	3 008	16:18
GOBARTO (GOB)	25,8000	0,00%	25,1000	25,8000	25,0000	902	22 605	16:25
GPW	51,7500	2,07%	51,0000	52,0000	51,0000	182 814	9 422 289	16:31
GREENX (GRX)	1,7280	0,06%	1,7460	1,7460	1,7210	163 213	282 417	16:30
GRENEVIA (GEA)	2,5850	-0,39%	2,5800	2,5850	2,5500	20 802	53 548	16:24
GRODNO (GRN)	10,1000	-1,94%	10,1000	10,2500	10,0000	3 526	35 488	15:15
GRUPAAZOTY (ATT)	23,0600	0,44%	22,9600	23,4600	22,9000	98 055	2 267 756	16:29
GRUPRACUJ (GPP)	62,2000	-0,48%	62,5000	63,2000	61,7000	49 352	3 105 389	16:25
GTC	4,0300	-3,82%	4,1700	4,1800	4,0200	17 767	71 706	16:28
HANDLOWY (BHW)	122,8000	1,32%	121,2000	122,8000	120,6000	124 682	15 226 613	16:31
HARPER (HRP)	6,0000	1,35%	5,9200	6,0000	5,8000	6 663	39 105	15:36
HELIO (HEL)	26,8000	-1,47%	27,2000	27,2000	26,5000	4 604	123 922	15:30
HERKULES (HRS)	1,1200	-1,75%	1,1400	1,2400	1,1050	126 124	150 846	16:07
HUUUGE-S144 (HUGE)	18,4200	0,99%	18,2400	18,5000	18,1200	16 522	303 407	16:31
HYDROTOR (HDR)	21,4000	1,42%	21,3000	21,4000	21,1000	541	11 532	13:29
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1 967	539	15:30
IBSM (IBS)	76,0000	0,00%	73,0000	76,2000	73,0000	27	1 977	11:40
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,5500	0,19%	26,5000	27,0000	25,9000	2 548	67 549	16:31
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,0000	0,67%	29,8000	30,6000	29,0000	1 894	56 580	16:27
IMMOBILE (GKI)	3,1600	-3,07%	3,1000	3,2600	3,1000	28 499	89 678	15:56
IMPERIO (IMP)	1,2100	5,22%	1,1400	1,2100	1,1400	42 887	51 272	16:30
IMS	3,8700	-0,26%	3,8800	3,9100	3,8500	7 847	30 268	16:04
INC	1,8000	-1,10%	1,8650	1,9000	1,8000	51 342	94 086	16:16
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	312,0000	0,00%	310,0000	313,5000	310,0000	8 566	2 671 993	16:31
INPRO (INP)	7,1500	-1,38%	7,2500	7,2500	7,1500	1 326	9 487	14:58
INSTALKRK (INK)	40,1000	-0,74%	40,3000	40,3000	40,1000	168	6 761	16:12
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:52
INTERBUD (ITB)	2,1700	-1,36%	2,1500	2,2000	2,0700	17 924	37 887	15:51
INTERCARS (CAR)	589,0000	-0,67%	594,0000	599,0000	588,0000	725	429 429	16:31
INTERSPPL (IPO)	0,3720	-1,59%	0,3850	0,3950	0,3700	36 695	13 709	16:18
INTROL (INL)	7,0400	-0,85%	7,1000	7,1000	7,0400	587	4 168	16:05
IPOPEMA (IPE)	2,6800	0,00%	2,6800	2,7000	2,6800	3 161	8 475	11:24
IZOBLOK (IZB)	29,0000	5,07%	28,4000	29,0000	28,4000	1 100	31 840	15:30
IZOLACJA (IZO)	3,7700	-1,57%	3,9000	3,9000	3,7700	13	50	15:53
IZOSTAL (IZS)	2,6400	0,38%	2,6300	2,6800	2,6300	55 988	148 132	16:23
JRH	4,5200	-1,74%	4,6100	4,6400	4,5000	6 507	29 599	15:54
JSW	23,8600	8,65%	22,0000	24,6000	22,0000	1 670 774	39 485 261	16:31
JWWINVEST (JWW)	2,9700	-0,34%	2,9600	2,9700	2,9600	305	904	15:12
KCI	0,8600	0,00%	0,8600	0,8700	0,8480	12 540	10 849	14:09
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,0000	-0,47%	17,2200	17,4000	17,0000	4 373	74 762	16:00
KETY (KTY)	910,0000	1,22%	900,5000	927,0000	900,5000	13 646	12 452 938	16:31
KGHM (KGH)	135,4000	-0,44%	136,0000	137,7500	134,6000	867 627	118 424 180	16:31
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	1 095	15 753	16:31
KINOPOL (KPL)	16,4500	-1,79%	16,6000	16,6000	16,4000	18 226	300 615	16:30
KOGENERA (KGN)	56,8000	-0,18%	56,9000	56,9000	56,3000	1 105	62 414	16:23
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:54
KOMPUTRON (KOM)	5,9600	2,05%	5,8000	5,9800	5,5400	19 548	111 561	16:31
KPPD (KPD)	28,4000	4,41%	28,4000	28,4000	28,4000	270	7 668	12:37
KRAKCHEM (KCH)	0,9440	-2,28%	0,9440	0,9440	0,9300	223	209	15:47
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	820,0000	0,00%	862,0000	862,0000	820,0000	27	22 506	15:53
KRUK (KRU)	408,4000	1,06%	404,9000	413,4000	404,8000	22 050	9 037 619	16:31
KRVITAMIN (KVT)	9,8800	0,00%	9,8800	9,9000	9,7200	8 665	84 605	15:38
KSGAGRO (KSG)	2,7200	-3,89%	2,8300	2,8300	2,7100	28 529	78 417	16:27
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8400	2,16%	2,8100	2,8400	2,7700	581	1 635	16:18
LENTEX (LTX)	7,3800	-0,27%	7,4600	7,4600	7,3800	3 638	26 849	14:43
LESS (LES)	0,2460	-3,15%	0,2490	0,2560	0,2460	4 205	1 071	16:30
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	68	97	11:01
Reklama
LOKUM (LKD)	20,3000	-6,02%	21,8000	21,8000	19,8500	2 078	43 695	16:19	Reklama
LPP	14 960,0000	-0,10%	14 950,0000	15 250,0000	14 890,0000	3 634	54 767 785	16:31
LSISOFT (LSI)	22,6000	-0,88%	22,8000	23,0000	22,6000	274	6 300	16:11
LUBAWA (LBW)	8,6150	1,83%	8,4400	8,6500	8,4150	325 948	2 788 493	16:30
MABION (MAB)	9,8600	-0,10%	9,8900	9,9700	9,8000	10 431	103 420	16:31
MAKARONPL (MAK)	19,8800	-0,60%	20,0000	20,0000	19,6200	6 976	138 139	16:18
MANGATA (MGT)	71,4000	-0,83%	74,2000	74,2000	70,0000	88	6 248	15:55
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,6600	-2,54%	7,8600	7,8600	7,2200	226 817	1 746 334	16:27
MAXCOM (MXC)	6,8600	2,39%	6,5000	6,9400	6,0800	8 666	56 017	16:29
MBANK (MBK)	802,2000	1,93%	785,0000	807,4000	785,0000	33 938	27 221 623	16:31
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	27,6000	1,85%	27,1000	27,7000	27,1000	8 743	239 952	15:09
MDIENERGIA (MDI)	1,2350	2,49%	1,2100	1,2450	1,2050	1 240	1 514	15:47
MEDICALG (MDG)	24,7000	-0,20%	24,9000	25,1000	24,6500	6 712	167 424	16:31
MEDINICE (ICE)	7,7200	-0,90%	7,7100	7,9500	7,5300	4 240	33 052	12:13
MEGARON (MEG)	7,0000	0,00%	7,0000	7,0000	7,0000	5	35	15:30
MENNICA (MNC)	29,0000	1,40%	28,8000	29,1000	28,5000	5 076	146 594	16:12
MERCATOR (MRC)	47,1000	1,07%	46,6000	47,6000	46,1000	12 968	609 317	16:31
MERCOR (MCR)	24,6000	0,00%	24,6000	24,6000	24,5000	201	4 933	16:02
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	30	108	09:08
MFO	36,5000	-0,54%	36,8000	36,8000	36,1000	335	12 158	15:17
MILKILAND (MLK)	1,7900	-0,56%	1,8000	1,8000	1,7200	21 765	38 827	15:49
MILLENNIUM (MIL)	15,0000	4,68%	14,3300	15,0800	14,3300	1 510 183	22 468 559	16:31
MIRACULUM (MIR)	0,8900	0,00%	0,8900	0,8900	0,8620	11 754	10 449	15:57
MIRBUD (MRB)	13,6800	2,55%	13,5000	13,7900	13,3500	102 480	1 402 070	16:30
MLPGROUP (MLG)	83,2000	-1,42%	84,2000	84,6000	82,0000	648	54 037	15:53
MLSYSTEM (MLS)	17,3600	-2,47%	17,7600	17,8000	17,3600	11 075	194 092	16:31
MOBRUK (MBR)	290,5000	-0,17%	294,5000	300,5000	290,5000	8 803	2 607 815	16:31
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	209	303	09:58
MOL	31,9000	1,92%	31,0000	31,9800	31,0000	10 740	341 489	16:18
MOLECURE (MOC)	5,9800	0,00%	5,9800	6,4200	5,9400	189 028	1 154 270	16:30
MONNARI (MON)	4,7400	-0,84%	4,7700	4,7700	4,7100	8 198	38 850	16:30
MOSTALPLC (MSP)	15,6500	0,97%	15,5000	15,6500	15,3000	959	14 761	16:21
MOSTALWAR (MSW)	7,7800	-1,52%	7,8200	7,9400	7,6400	6 088	47 069	16:25
MOSTALZAB (MSZ)	5,7200	-1,21%	5,7900	5,7900	5,7200	20 069	115 450	16:10
MOVIEGAME (MOV)	15,1800	0,53%	15,1000	15,1800	14,9800	483	7 295	15:35
MURAPOL (MUR)	39,1500	0,38%	39,2500	39,2500	39,0000	4 931	192 735	16:31
MUZA (MZA)	13,8000	6,15%	13,3500	13,8000	13,3500	999	13 507	14:03
MWTRADE (MWT)	(3,4600)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,7450	0,18%	2,7200	2,7450	2,6000	12 803	34 581	16:29
NEUCA (NEU)	689,0000	0,00%	694,0000	695,0000	686,0000	5 858	4 041 798	16:29
NEWAG (NWG)	70,0000	-0,71%	70,5000	71,0000	69,5000	8 074	565 275	16:29
NEXITY (NXG)	1,8000	-0,55%	1,9000	1,9400	1,8000	61	116	11:55
NOCTILUCA (NCL)	99,2000	-1,29%	100,5000	100,5000	98,0000	616	61 136	16:03
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	09:18
NOVAVISGR (NVG)	1,2200	-4,69%	1,2500	1,2760	1,1900	240 198	296 486	16:24
NOVITA (NVT)	95,8000	1,27%	95,0000	96,0000	94,0000	69	6 520	16:16
NTCAPITAL (NTC)	0,6200	-3,13%	0,6380	0,6400	0,6160	5 500	3 411	16:24
NTTSYSTEM (NTT)	9,9800	-1,19%	10,1500	10,1500	9,6600	7 466	74 449	16:26
ODLEWNIE (ODL)	9,1800	-0,22%	9,0600	9,2000	9,0400	239	2 175	15:34
ONDE (OND)	10,2600	0,59%	10,2000	10,3600	10,0800	19 572	200 461	16:19
ONESANO (ONO)	0,9040	-3,83%	0,9180	0,9400	0,9000	11 166	10 090	16:12
OPONEO.PL (OPN)	93,2000	0,00%	93,6000	94,6000	92,6000	534	50 080	16:20
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	414	1 581	15:03
ORANGEPL (OPL)	9,4160	1,75%	9,1880	9,5000	9,1880	1 196 064	11 248 278	16:31
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,8000	0,52%	38,8000	38,8000	38,8000	16	621	15:30
OTLOG (OTS)	15,3000	-2,55%	15,6000	15,6600	15,0600	1 058	16 032	16:17
OTMUCHOW (OTM)	5,2800	-0,38%	5,3000	5,3000	5,1000	1 912	10 094	15:16
PAMAPOL (PMP)	2,6200	0,00%	2,6200	2,6200	2,6200	4	10	09:02
PANOVA (NVA)	15,9000	0,95%	15,7500	15,9000	15,7500	219	3 457	15:51
PASSUS (PAS)	59,6000	1,36%	58,6000	61,8000	58,6000	7 839	470 372	16:31
PATENTUS (PAT)	3,4900	-1,69%	3,5000	3,5400	3,4000	6 494	22 479	14:59
PBG	#0,0200	11,11%	-	-	-	-	-	15:45
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6700	-1,48%	2,7100	2,7200	2,6600	61 211	163 759	16:26
PCCROKITA (PCR)	66,5000	0,45%	66,4000	66,5000	66,2000	10 879	722 586	16:29
PCFGROUP (PCF)	5,4700	0,74%	5,4200	5,5800	5,3600	31 739	173 068	16:26
PEKABEX (PBX)	18,1000	-0,82%	18,2500	18,2500	17,9000	2 154	38 798	16:25
Reklama
PEKAO (PEO)	189,4000	3,10%	183,7000	189,9500	183,7000	475 773	89 105 831	16:31	Reklama
PEPCO (PCO)	21,8300	0,60%	21,8500	22,0500	21,6500	1 099 465	24 073 559	16:31
PEPEES (PPS)	0,9000	-2,17%	0,9000	0,9200	0,8800	27 448	25 205	15:07
PGE	11,3900	1,70%	11,2500	11,4300	11,2300	3 493 394	39 705 356	16:31
PGFGROUP (PGV)	0,5200	-22,85%	0,4800	0,5200	0,4800	67 393	33 536	16:28
PHARMENA (PHR)	3,3700	2,12%	3,3800	3,3800	3,1400	4 668	14 884	12:55
PHN	9,9600	0,00%	9,9600	9,9600	9,9200	988	9 812	15:54
PHOTON (PEN)	3,3300	1,52%	3,3900	3,3900	3,3300	2 615	8 792	15:45
PKNORLEN (PKN)	84,5200	0,96%	83,8000	84,9600	83,8000	2 093 196	176 843 261	16:31
PKOBP (PKO)	77,4000	2,60%	75,4400	77,7000	75,4000	2 146 784	164 839 602	16:31
PKPCARGO (PKP)	15,5400	-0,64%	15,6400	15,7500	15,5000	66 200	1 033 468	16:30
PLAYWAY (PLW)	320,0000	-0,31%	321,0000	322,5000	318,5000	2 878	921 799	16:31
PLAZACNTR (PLZ)	2,5200	-0,40%	2,5200	2,5200	2,5200	903	2 276	10:28
PMPG (PGM)	2,4000	0,00%	2,4100	2,4200	2,4000	2 560	6 160	16:15
POLENERGIA (PEP)	59,8000	0,67%	60,0000	60,2000	59,4000	3 404	203 826	16:27
POLICE (PCE)	9,2000	0,22%	9,1800	9,2000	9,0400	1 383	12 657	16:13
POLIMEXMS (PXM)	4,6850	0,21%	4,6500	4,7450	4,6300	149 644	703 307	16:31
POLTREG (PTG)	32,0000	-0,93%	32,3000	33,2000	31,1000	1 565	50 578	16:03
POLWAX (PWX)	1,3900	2,96%	1,3700	1,3900	1,3500	2 387	3 289	16:23
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	25	85	16:08
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,3000	2,76%	22,0000	22,3000	22,0000	58	1 281	10:43
PROJPRZEM (PJP)	16,7000	1,21%	16,5000	16,8500	16,5000	3 285	54 366	15:55
PROTEKTOR (PRT)	1,2500	0,00%	1,2000	1,2500	1,2000	173 803	211 404	16:30
PTWP (PTW)	103,0000	4,57%	98,5000	103,0000	98,5000	2 499	248 245	16:20
PULAWY (ZAP)	52,4000	0,00%	52,6000	52,6000	51,0000	271	14 192	16:17
PURE (PUR)	4,5440	-2,45%	4,6800	4,7000	4,5000	45 814	210 657	16:27
PZU	63,5400	1,40%	62,7600	64,1200	62,7600	819 865	52 178 651	16:31
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	85	2 125	15:30
QUERCUS (QRS)	10,5000	0,48%	10,4000	10,8000	10,3000	13 988	148 203	16:10
RAEN (RAE)	0,3200	-3,61%	0,3310	0,3310	0,3200	108 099	34 969	14:30
RAFAKO (RFK)	0,1974	-0,70%	0,1990	0,2015	0,1972	1 437 019	285 257	16:31
RAFAMET (RAF)	72,0000	2,86%	70,0000	72,0000	70,0000	486	34 731	15:59
RAINBOW (RBW)	130,2000	0,54%	132,0000	135,8000	129,2000	113 296	14 905 264	16:31
RANKPROGR (RNK)	4,1300	4,03%	3,9750	4,1700	3,9700	5 824	23 748	16:26
RAWLPLUG (RWL)	16,4000	-0,61%	16,5000	16,6500	15,7000	3 318	53 597	16:24
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	16:03
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0700	0,00%	-	-	-	-	-	09:43
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1400	185	951	10:23
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	202	2 767	10:24
RENDER (RND)	117,5000	0,00%	118,0000	118,0000	116,5000	2 655	312 233	16:30
ROPCZYCE (RPC)	27,8000	1,09%	27,9000	27,9000	27,5000	1 462	40 705	14:00
RYVU (RVU)	32,0500	0,79%	31,9000	32,1500	31,7000	58 884	1 884 018	16:30
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,8000	0,44%	22,8000	22,8000	22,6000	581	13 164	16:23
SANPL (SPL)	519,4000	5,98%	492,0000	523,2000	489,0000	106 912	54 805 077	16:31
SANTANDER (SAN)	30,5900	0,96%	30,5000	30,5900	29,8400	823	25 055	16:17
SANWIL (SNW)	1,3300	1,14%	1,3200	1,3300	1,3150	8 821	11 666	15:22
SCPFL (SCP)	149,8000	-1,96%	152,8000	154,2000	149,0000	1 225	185 440	16:14
SECOGROUP (SWG)	29,0000	-3,33%	29,2000	29,2000	29,0000	44	1 283	09:03
SEKO (SEK)	8,5000	-0,70%	8,5600	8,6800	8,5000	4 711	40 412	16:21
SELENAFM (SEL)	35,6000	-1,39%	36,4000	36,6000	34,5000	2 887	101 837	16:24
SELVITA (SLV)	28,9000	-1,03%	29,3000	29,4000	28,9000	16 031	466 498	16:30
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4820	-3,98%	0,5020	0,5040	0,4800	50 026	24 655	16:28
SHOPER (SHO)	49,8000	-0,40%	50,0000	50,8000	49,8000	12 840	646 331	16:26
SILVAIR-REGS (SVRS)	5,8500	3,54%	5,5500	5,8500	5,5500	5 380	30 447	15:04
SILVANO (SFG)	5,3800	3,86%	5,3800	5,3800	5,3800	11	59	09:12
SIMFABRIC (SIM)	1,7480	1,16%	1,7160	1,8500	1,6480	35 118	60 193	16:24
SKARBIEC (SKH)	27,8000	4,51%	27,0000	27,8000	26,8000	1 337	36 487	16:05
SKYLINE (SKL)	1,5800	3,95%	1,5200	1,5800	1,5200	1 450	2 219	14:00
SNIEZKA (SKA)	81,0000	-3,57%	84,0000	84,0000	80,8000	861	70 112	15:37
SOHODEV (SHD)	0,3800	0,00%	0,3800	0,3800	0,3800	210	80	15:30
SONEL (SON)	15,8500	0,63%	15,8000	15,9000	15,6000	883	13 865	15:22
SOPHARMA (SPH)	15,0000	-1,32%	15,0000	15,0000	15,0000	1	15	15:56
SPYROSOFT (SPR)	592,0000	1,37%	584,0000	592,0000	584,0000	56	33 062	16:12
STALEXP (STX)	3,0950	0,81%	3,0800	3,1000	3,0500	62 297	191 622	16:25
STALPROD (STP)	253,0000	2,85%	246,0000	255,0000	245,0000	973	243 851	16:20
Reklama
STALPROFI (STF)	8,6000	-1,15%	8,6600	8,7000	8,5800	5 179	44 676	16:00	Reklama
STAPORKOW (ZUK)	3,3400	-0,60%	3,3800	3,3800	3,3400	143	482	11:43
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	15:30
SUNEX (SNX)	6,9600	0,58%	6,9900	7,0300	6,9300	3 266	22 848	16:21
SYGNITY (SGN)	106,5000	-4,48%	112,0000	112,0000	105,0000	3 984	424 967	16:20
SYNEKTIK (SNT)	201,8000	-0,39%	203,4000	206,8000	200,0000	25 107	5 099 499	16:31
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	121,0000	0,83%	122,5000	122,5000	118,5000	757	90 611	16:30
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4940	2,46%	8,3000	8,5280	8,3000	1 760 579	14 865 021	16:30
TBULL (TBL)	3,6800	-13,62%	4,2600	4,2600	3,6800	341	1 336	15:30
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	50	36	10:20
TESGAS (TSG)	2,3700	0,85%	2,4000	2,4000	2,3700	952	2 256	16:28
TEXT (TXT)	56,7500	-3,07%	58,2500	58,3500	56,4000	72 297	4 122 814	16:31
TORPOL (TOR)	37,3000	2,19%	36,9500	37,3000	36,2000	14 413	532 488	16:30
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,7800	0,69%	8,7200	8,8600	8,7000	47 429	415 919	16:30
TRAKCJA (TRK)	2,2200	1,60%	2,1850	2,2250	2,1700	52 833	116 218	16:28
TRANSPOL (TRN)	4,4200	-3,49%	4,5000	4,6400	4,2700	5 526	24 199	16:04
TRITON (TRI)	3,6400	13,75%	3,5200	3,6400	3,5200	1 182	4 168	15:30
TSGAMES (TEN)	85,4000	-0,70%	86,0000	86,4000	84,4000	18 318	1 561 081	16:25
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	2	121	10:20
ULTGAMES (ULG)	11,0000	-2,65%	11,2000	11,2000	11,0000	1 695	18 743	16:03
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,3500	5,09%	11,2500	11,5000	11,1500	50 465	570 117	16:19
UNICREDIT (UCG)	237,5500	-0,75%	237,5500	237,5500	237,5500	13	3 088	12:12
UNIMA (U2K)	7,9800	1,27%	7,9000	8,0800	7,8800	1 917	15 239	15:31
UNIMOT (UNT)	144,6000	1,12%	143,0000	144,8000	143,0000	576	82 964	16:22
URTESTE (URT)	45,2000	-1,74%	46,5000	46,5000	45,2000	563	25 821	16:00
VERCOM (VRC)	120,8000	1,17%	120,0000	121,0000	119,4000	1 637	196 767	16:30
VIGOPHOTN (VGO)	516,0000	1,18%	510,0000	518,0000	508,0000	67	34 244	16:14
VINDEXUS (VIN)	11,2000	0,00%	11,2000	11,5000	11,1000	33 744	382 052	16:12
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5300	-2,57%	0,5300	0,5300	0,5300	1	1	16:02
VOTUM (VOT)	44,6500	-0,67%	44,9500	44,9500	44,0000	7 520	334 524	16:31
VOXEL (VOX)	164,4000	-0,36%	165,0000	165,0000	164,0000	1 588	261 345	16:27
VRG	3,8100	1,33%	3,7600	3,8200	3,7200	84 051	319 825	16:30
WARIMPEX (WXF)	2,6500	-1,12%	2,6900	2,6900	2,6500	5 207	13 852	15:05
WASKO (WAS)	1,8000	-0,55%	1,7750	1,8100	1,7650	4 880	8 646	11:43
WAWEL (WWL)	652,0000	0,00%	652,0000	660,0000	652,0000	38	24 786	11:43
WIELTON (WLT)	6,0000	-0,17%	6,0100	6,0900	5,9700	100 975	606 120	16:31
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	6,8000	331	2 260	15:54
WINVEST (WIS)	0,2540	-15,33%	0,2540	0,2540	0,2540	5 403	1 372	15:30
WIRTUALNA (WPL)	84,6000	3,17%	83,0000	86,4000	83,0000	42 998	3 648 228	16:26
WITTCHEN (WTN)	18,9800	-0,42%	19,0200	19,1800	18,9000	14 893	283 039	16:30
XPLUS (XPL)	3,5400	1,72%	3,4800	3,5500	3,4300	5 345	18 782	16:08
XTPL (XTP)	80,3000	-1,71%	81,8000	82,0000	80,0000	1 505	121 745	16:13
XTRADEBDM (XTB)	74,9600	-3,28%	77,5000	77,7000	74,8800	574 950	43 792 538	16:31
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,7500	0,74%	21,6000	22,0400	21,6000	718 036	15 670 354	16:31
ZAMET (ZMT)	0,8440	-0,71%	0,8500	0,8500	0,8440	16 439	13 957	15:33
ZEPAK (ZEP)	24,7500	0,41%	24,6500	25,3500	24,1000	83 047	2 067 250	16:28
ZREMB (ZRE)	6,6900	-4,02%	6,9900	7,0300	6,5700	58 150	396 523	16:31
ZUE	9,7400	-3,56%	10,3000	10,3000	9,6400	23 953	238 156	16:25

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.