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	107 841,05	0,99%	106 965,65	108 169,79	106 609,94	106 778,89	1 652 475 527	17:00
WIG20	2 950,95	1,53%	2 905,65	2 957,81	2 903,89	2 906,60	1 514 365 772	17:15
WIG30	3 805,64	1,47%	3 759,99	3 812,81	3 746,48	3 750,33	1 623 574 323	17:15
mWIG40	8 038,54	0,47%	8 000,93	8 044,82	7 964,10	8 000,92	190 459 937	17:00
sWIG80	29 320,03	-0,27%	29 378,64	29 447,01	29 284,14	29 398,12	52 360 251	17:00
WIG-BANKI	17 770,77	1,72%	17 468,19	17 840,18	17 365,68	17 471,06	520 213 709	17:00
WIG-BUDOW	8 358,84	-1,72%	8 497,44	8 625,78	8 330,49	8 505,32	107 201 031	17:00
WIG-CHEMIA	8 051,78	-0,24%	8 108,33	8 129,01	8 031,47	8 070,93	5 040 120	17:00
WIG-ENERG	4 420,22	-0,26%	4 428,43	4 466,35	4 401,25	4 431,95	48 602 014	17:00
WIG-INFO	9 967,98	1,25%	9 820,52	9 967,98	9 764,40	9 844,83	22 460 435	17:00
WIG-MEDIA	7 165,11	1,66%	7 070,91	7 197,13	7 070,91	7 048,41	1 671 798	17:00
WIG-NRCHOM	5 529,30	-1,74%	5 643,80	5 643,80	5 508,34	5 627,10	3 429 834	17:00
WIG-PALIWA	9 285,24	1,25%	9 171,65	9 411,54	9 171,65	9 170,58	208 187 137	17:00
WIG-Poland	112 703,44	1,03%	112 440,08	112 703,44	112 440,08	111 557,25	1 467 174 599	15:15
WIG-SPOZYW	2 887,27	-1,73%	2 935,82	2 948,30	2 878,30	2 938,09	1 086 009	17:00
WIG20lev	601,58	3,04%	583,38	604,34	582,68	583,85	1 509 978 818	17:00
WIG20short	2 863,50	-1,50%	2 908,81	2 910,57	2 856,64	2 907,05	1 509 978 818	17:00
GPWB-B1Y3Y	1 269,23	0,03%	1 269,40	1 269,40	1 269,23	1 268,81	-	16:45
GPWB-B1Y4Y	1 273,48	0,03%	1 273,85	1 273,85	1 273,48	1 273,04	-	16:45
GPWB-B1Y5Y	1 278,12	0,04%	1 278,62	1 278,62	1 278,12	1 277,56	-	16:45
GPWB-B3Y5Y	1 289,60	0,05%	1 290,37	1 290,37	1 289,60	1 288,94	-	16:45
GPWB-B5Y	1 284,87	0,13%	1 285,04	1 285,04	1 284,87	1 283,23	-	16:45
GPWB-BWZ	1 275,01	0,05%	1 274,72	1 275,01	1 274,72	1 274,31	-	16:45
INNOVATOR	1 755,03	0,07%	1 755,03	1 755,03	1 755,03	1 753,80	380 199 745	11:15
mWIG40dvp	213,92	1,28%	213,92	213,92	213,92	211,22	174 412 291	11:00
mWIG40TR	12 477,73	0,50%	12 417,99	12 487,49	12 362,20	12 415,15	190 459 937	17:00
mWIG40TRlv	19 752,97	1,00%	19 564,75	19 783,72	19 388,97	19 558,25	190 459 937	17:00
mWIG40TRsh	2 319,33	-0,48%	2 330,55	2 341,02	2 317,50	2 330,49	190 459 937	17:00
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	52 360 251	11:00
sWIG80TR	45 424,48	-0,27%	45 515,27	45 621,20	45 368,87	45 545,46	52 360 251	17:00
WIG140	2 091,72	1,01%	2 074,65	2 098,25	2 067,57	2 070,78	1 640 976 277	17:00
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 262 324 408	11:00
WIG20TR	6 340,31	1,53%	6 242,98	6 355,06	6 239,20	6 245,03	1 509 978 818	17:00
WIG20TRlev	5 532,26	3,04%	5 364,91	5 557,63	5 358,41	5 369,11	1 509 978 818	17:00
WIG20TRsht	2 679,20	-1,50%	2 721,60	2 723,24	2 672,78	2 720,02	1 509 978 818	17:00
WIG30TR	8 013,05	1,27%	7 932,76	8 044,20	7 904,26	7 912,39	1 512 851 735	17:00
WIG-CEE	2 458,13	-0,53%	2 468,13	2 468,13	2 458,13	2 471,11	1 141 596	15:15
WIGdiv	2 372,60	0,02%	2 374,83	2 388,81	2 364,54	2 372,01	366 066 068	17:00
WIGdivplus	2 197,66	0,75%	2 185,35	2 205,98	2 176,15	2 181,34	808 426 460	17:00
WIG.GAMES	17 564,40	0,44%	17 540,39	17 614,22	17 516,68	17 487,45	41 216 721	17:00
WIG-GORNIC	4 415,72	0,28%	4 404,33	4 452,26	4 390,82	4 403,50	94 324 970	17:00
WIG-GRY	21 641,50	0,61%	21 730,77	21 887,28	21 618,78	21 510,80	49 698 787	17:00
WIGind	17 133,58	-0,16%	17 198,23	17 210,37	17 086,34	17 160,38	20 910 580	17:00
WIG-LEKI	3 450,82	1,07%	3 417,39	3 473,97	3 409,81	3 414,22	2 380 527	17:00
WIGmed	19 563,37	0,55%	19 451,34	19 583,04	19 399,73	19 457,24	27 078 487	17:00
WIG-MOTO	8 468,85	-0,39%	8 483,30	8 531,46	8 416,50	8 502,12	7 079 543	17:00
WIG.MS-BAS	17 517,51	0,18%	17 493,28	17 637,86	17 380,99	17 485,47	142 506 430	17:00
WIG.MS-ECM	8 946,40	2,03%	8 807,57	8 959,24	8 807,57	8 768,57	252 981 268	17:00
WIG.MS-FIN	21 140,95	2,11%	20 666,28	21 186,48	20 609,31	20 703,08	607 385 022	17:00
WIG-ODZIEZ	11 840,32	0,64%	11 755,28	11 907,00	11 715,52	11 765,34	129 701 689	17:00
WIGtechTR	18 370,70	0,55%	18 258,25	18 404,07	18 209,27	18 270,34	98 035 604	17:00
WIG-Ukrain	525,00	-0,62%	535,22	535,22	525,00	528,28	923 274	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4500	0,41%	2,4200	2,4600	2,4200	6 156	14 973	17:00	Reklama
08OCTAVA (08N)	0,7400	0,00%	0,7400	0,7400	0,7400	1	1	15:30
11BIT (11B)	188,0000	0,00%	189,6000	189,6000	186,1000	4 936	926 802	17:00
3RGAMES (3RG)	1,0200	2,00%	1,0300	1,1300	0,9920	1 392 599	1 480 006	17:00
4MASS (4MS)	4,6550	0,32%	4,6400	4,6850	4,5800	11 246	51 794	17:00
ABPL (ABE)	94,6000	-0,73%	94,6000	96,2000	94,6000	514	48 974	17:00
ACAUTOGAZ (ACG)	27,2000	-0,37%	27,3000	27,3000	27,1000	269	7 330	17:00
ACTION (ACT)	26,0000	0,00%	25,7000	26,3500	25,6500	11 332	293 971	17:00
ADIUVO (ADV)	0,8180	-3,54%	0,8480	0,8480	0,8120	21 257	17 423	17:00
AGORA (AGO)	9,3800	0,00%	9,3600	9,4800	9,2400	10 574	98 847	17:00
AGROTON (AGT)	5,1200	0,39%	4,8700	5,1600	4,8700	4 922	24 519	17:00
AIGAMES (ALG)	0,9080	-0,22%	0,8880	0,9080	0,8860	1 359	1 214	17:00
AILLERON (ALL)	20,0000	0,50%	19,9000	20,0000	19,9000	8 404	167 330	17:00
AIRWAY (AWM)	0,4250	1,19%	0,4180	0,4370	0,4120	674 552	286 164	17:00
ALIOR (ALR)	103,0000	2,18%	100,4000	103,8000	99,9000	553 510	56 895 783	17:00
ALLEGRO (ALE)	36,8900	1,57%	36,5650	37,0650	35,8450	3 316 346	121 594 235	17:00
ALTA (AAT)	2,1400	-1,38%	2,1100	2,1400	2,1000	8 422	17 758	17:00
ALTUSTFI (ALI)	1,8900	0,00%	1,8900	1,8950	1,8600	50 411	93 779	17:00
AMBRA (AMB)	21,2500	-2,07%	21,7000	21,7000	21,0000	15 150	321 858	17:00
AMICA (AMC)	57,8000	-0,52%	57,8000	57,8000	57,4000	988	57 025	17:00
AMPLI (APL)	0,9500	1,06%	0,8850	0,9500	0,8850	136	120	15:53
AMREST (EAT)	14,8800	-2,23%	15,2200	15,3400	14,8200	159 692	2 414 789	17:00
ANSWEAR (ANR)	28,2000	-1,23%	28,5500	28,7000	28,1500	7 937	225 207	17:00
APATOR (APT)	21,2000	1,19%	21,1000	21,3000	20,6500	14 441	303 810	17:00
APLISENS (APN)	19,1000	-0,52%	19,1500	19,1500	18,1500	1 651	31 101	17:00
APSENERGY (APE)	2,9700	11,65%	2,7200	3,2300	2,5800	42 166	125 057	17:00
ARCHICOM (ARH)	50,0000	0,81%	49,4000	50,0000	48,4000	7 196	357 213	17:00
ARCTIC (ATC)	11,3200	-1,57%	11,5000	11,5000	11,2600	55 051	623 602	17:00
ARLEN (ARL)	37,4000	0,29%	37,0000	37,4000	37,0000	2 807	104 680	17:00
ARTIFEX (ART)	15,2200	-0,39%	15,2800	15,5400	15,2000	2 571	39 257	17:00
ASBIS (ASB)	27,8000	-0,86%	28,0600	28,3200	27,7600	115 865	3 241 139	17:00
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	17:00
ASSECOBS (ABS)	88,6000	-0,67%	88,0000	89,0000	88,0000	508	44 801	17:00
ASSECOPOL (ACP)	208,2000	2,76%	202,0000	208,2000	200,2000	68 201	14 043 338	17:00
ASSECOSEE (ASE)	76,0000	-1,43%	75,3000	76,9000	75,3000	743	56 497	17:00
ASTARTA (AST)	47,5000	0,00%	47,5000	48,3000	47,0500	9 632	459 342	17:00
ATAL (1AT)	57,0000	-2,40%	58,9000	59,3000	56,6000	4 942	284 080	17:00
ATENDE (ATD)	3,2000	0,31%	3,1900	3,2500	3,1900	8 216	26 252	17:00
ATLANTAPL (ATP)	16,9500	5,94%	16,1000	16,9500	15,8000	639	10 151	17:00
ATLANTIS (ATS)	2,1800	1,40%	2,0700	2,1800	2,0700	407	843	17:00
ATMGRUPA (ATG)	3,8700	1,84%	3,8000	3,9000	3,8000	26 881	103 274	17:00
ATREM (ATR)	44,9000	5,65%	43,0000	44,9000	42,6000	9 834	429 167	17:00
AUTOPARTN (APR)	20,2000	-1,46%	20,6500	20,6500	20,2000	40 637	829 196	17:00
BBIDEV (BBD)	5,5000	2,80%	5,3500	5,5000	5,3500	1 656	8 979	17:00
BENEFIT (BFT)	3 380,0000	-0,59%	3 380,0000	3 465,0000	3 300,0000	5 826	19 819 510	17:00
BEST (BST)	26,6000	2,31%	26,0000	26,6000	25,0000	2 508	64 120	17:00
BETACOM (BCM)	5,3500	1,90%	5,3500	5,3500	5,1500	2 457	12 833	17:00
BIGCHEESE (BCS)	14,7600	-0,94%	14,9800	15,0000	14,6800	8 780	130 811	17:00
BIOCELTIX (BCX)	106,0000	-2,57%	108,4000	108,8000	105,6000	2 095	223 371	17:00
BIOMAXIMA (BMX)	13,5000	0,00%	13,5000	13,7000	13,3000	6 816	91 563	17:00
BIOMEDLUB (BML)	4,9700	0,20%	4,9650	5,0400	4,9600	28 338	141 165	17:00
BIOPLANET (BIP)	17,1000	-0,29%	17,1500	17,1500	16,9500	341	5 805	17:00
BIOTON (BIO)	4,6500	5,68%	4,4200	4,6500	4,4200	353 597	1 609 958	17:00
BLOOBER (BLO)	29,8000	-6,88%	32,0000	32,0000	29,5000	59 810	1 825 038	17:00
BNPPPL (BNP)	104,5000	0,48%	103,0000	104,5000	103,0000	906	94 103	17:00
BOGDANKA (LWB)	24,3500	0,00%	24,3500	24,6000	24,1000	11 142	272 106	17:00
BOOMBIT (BBT)	6,7600	-1,17%	6,8400	6,8600	6,7200	2 927	19 969	17:00
BORYSZEW (BRS)	6,1000	-1,29%	6,1800	6,2200	6,1000	45 628	279 881	17:00
BOS	10,3600	0,39%	10,2400	10,3800	10,2400	1 939	19 959	17:00
BOWIM (BOW)	4,4500	0,23%	4,4600	4,4800	4,4100	7 202	31 983	17:00
BRAND24 (B24)	56,4000	-5,37%	59,6000	59,6000	54,2000	1 044	58 402	17:00
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	15:30
BUDIMEX (BDX)	568,0000	-2,64%	580,0000	598,0000	560,0000	181 692	104 158 643	17:00
BUMECH (BMC)	8,5900	1,06%	8,5300	8,6300	8,4800	8 781	75 173	17:00
CAPITAL (CPA)	0,2200	0,00%	0,2200	0,2200	0,2200	2 273	500	15:30
CAPITEA (CAP)	0,4570	0,55%	0,4560	0,4570	0,4505	20 152	9 160	17:00
CAPTORTX (CTX)	46,5000	3,56%	45,8000	47,2000	44,5000	21 665	1 003 920	17:00
CASPAR (CSR)	3,9400	0,00%	3,9400	3,9400	3,9400	228	898	17:00
CAVATINA (CAV)	14,0000	-3,11%	14,1000	14,1000	13,9500	10 446	146 285	17:00
CCC	196,7000	-1,75%	201,5000	202,1000	193,5000	319 281	62 976 034	17:00
Reklama
CCENERGY (CCE)	0,3180	-0,63%	0,3180	0,3180	0,3180	1 683	535	15:30	Reklama
CDPROJEKT (CDR)	252,1000	0,92%	250,7000	254,9000	250,7000	149 907	37 875 592	17:00
CDRL (CDL)	10,3000	0,98%	10,3000	10,3000	10,3000	1	10	17:00
CELTIC (CPD)	6,0000	0,00%	6,0000	6,0000	5,8000	4 175	24 345	17:00
CEZ	215,8000	0,65%	214,4000	215,8000	214,4000	141	30 321	17:00
CFI	0,1520	-7,32%	0,1520	0,1520	0,1520	10 000	1 520	15:30
CIGAMES (CIG)	2,9000	-0,34%	2,9100	2,9500	2,8700	286 707	834 279	17:00
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	904	5 108	16:13
CLNPHARMA (CLN)	23,8000	0,63%	23,6500	24,0000	23,4500	13 024	308 595	17:00
CLOUD (CLD)	47,5000	1,50%	47,4000	48,6000	47,2000	1 363	64 788	17:00
COALENERG (CLE)	2,4500	2,08%	2,4000	2,5400	2,3800	154 803	382 088	17:00
COGNOR (COG)	7,1500	-2,12%	7,3000	7,3000	7,0700	69 786	498 716	17:00
COLUMBUS (CLC)	6,6900	0,00%	6,6600	6,8300	6,6100	65 210	437 383	17:00
COMP (CMP)	270,0000	0,37%	268,0000	270,0000	265,0000	595	159 839	17:00
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	17:00
COMPREMUM (CPR)	0,8720	-0,68%	0,8960	0,8960	0,8700	28 282	24 697	17:00
CORMAY (CRM)	0,5000	0,00%	0,5000	0,5000	0,4900	5 511	2 731	17:00
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	17:00
CREEPYJAR (CRJ)	499,0000	2,46%	488,0000	518,0000	487,0000	8 116	4 077 700	17:00
CREOTECH (CRI)	288,5000	0,87%	286,0000	289,5000	284,5000	1 927	551 703	17:00
CYBERFLKS (CBF)	165,0000	1,10%	162,2000	168,8000	162,2000	3 539	587 445	17:00
CYFRPLSAT (CPS)	15,3000	1,29%	15,1000	15,4600	14,9400	908 542	13 839 236	17:00
CZTOREBKA (CZT)	0,4000	0,00%	0,4000	0,4000	0,4000	2 640	1 056	15:30
DADELO (DAD)	52,6000	0,00%	52,4000	53,0000	51,4000	8 438	440 243	17:00
DATAWALK (DAT)	104,0000	0,04%	103,0000	107,7000	102,9000	10 753	1 129 203	17:00
DBENERGY (DBE)	11,3000	0,00%	11,3000	11,5000	11,3000	123	1 390	17:00
DEBICA (DBC)	83,5000	0,00%	83,5000	83,5000	83,0000	838	69 760	17:00
DECORA (DCR)	71,2000	-1,66%	71,0000	72,6000	71,0000	857	61 423	17:00
DEKPOL (DEK)	69,0000	-1,71%	70,2000	71,8000	68,4000	910	63 674	17:00
DELKO (DEL)	6,8600	1,18%	6,8000	6,8800	6,7600	3 314	22 636	17:00
DEVELIA (DVL)	8,3000	-2,35%	8,6000	8,6400	8,1100	218 931	1 827 601	17:00
DGA	19,6500	3,42%	19,0000	19,6500	19,0000	716	13 745	17:00
DIAG (DIA)	180,2000	2,10%	176,5000	182,0000	176,0000	97 616	17 557 740	17:00
DIGITANET (DIG)	83,8000	2,57%	82,4000	83,8000	81,8000	1 831	151 233	17:00
DIGITREE (DTR)	12,5000	0,00%	12,5000	12,5000	12,5000	32	400	17:00
DINOPL (DNP)	508,0000	2,98%	495,0000	509,0000	494,0000	164 684	83 228 080	17:00
DMGROUP (DMG)	3,6600	-0,54%	3,6800	3,6800	3,5400	9 308	33 435	17:00
DOMDEV (DOM)	237,0000	-3,27%	244,0000	244,0000	237,0000	1 309	313 891	17:00
DRAGOENT (DGE)	21,0000	-3,23%	21,0000	21,0000	20,1000	534	11 027	17:00
ECBSA (ECB)	32,7500	1,55%	31,9000	32,9000	31,9000	2 770	89 637	17:00
ECHO (ECH)	5,3600	-1,11%	5,4400	5,4400	5,2800	1 809	9 759	17:00
EDINVEST (EDI)	6,9800	-6,93%	7,4800	7,4800	6,7400	15 009	105 323	17:00
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	51,6000	-2,64%	54,2000	54,2000	51,3000	42 836	2 249 014	17:00
ELKOP (EKP)	2,4500	-0,81%	2,3800	2,4500	2,3800	71	169	17:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	0,00%	2,8000	2,8000	2,8000	5 500	15 400	15:30
ENEA (ENA)	19,1300	0,68%	19,0000	19,3100	18,7200	133 865	2 558 601	17:00
ENELMED (ENE)	19,5000	-2,50%	20,0000	20,0000	19,5000	73	1 430	17:00
ENERGA (ENG)	12,7400	-0,31%	12,7800	12,7800	12,6000	25 732	326 471	17:00
ENERGOINS (ENI)	2,3000	0,00%	2,2900	2,3800	2,2700	18 489	42 818	17:00
ENTER (ENT)	54,9000	-1,61%	55,8000	55,8000	54,6000	7 502	412 063	17:00
EQUNICO (EQU)	0,7600	0,53%	0,7220	0,7600	0,7020	49 761	36 804	17:00
ERBUD (ERB)	33,7000	0,30%	33,7000	34,5000	33,6000	1 493	50 745	17:00
ERG	47,6000	0,00%	47,6000	47,6000	47,6000	219	10 424	17:00
ESOTIQ (EAH)	38,5000	1,32%	38,2000	38,5000	37,7000	3 205	121 963	17:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	17:00
EUCO (EUC)	4,3700	-2,67%	4,4900	4,5100	4,2900	70 051	305 489	17:00
EUROCASH (EUR)	8,3900	0,90%	8,3150	8,4700	8,3150	110 091	925 472	17:00
EUROHOLD (EHG)	2,8600	2,88%	2,7000	2,8600	2,7000	1 254	3 438	17:00
EUROTEL (ETL)	24,0000	1,27%	23,6000	24,0000	23,6000	931	22 163	17:00
FABRITY (FAB)	28,1000	-1,06%	28,4000	28,5000	28,1000	486	13 768	17:00
FASING (FSG)	12,1000	4,31%	11,6000	12,1000	11,6000	87	1 010	17:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,5000	-1,19%	13,2500	13,2500	12,5000	601	7 888	17:00
FERRO (FRO)	34,9000	-3,06%	36,0000	36,1000	34,9000	38 882	1 375 585	17:00
FMG	121,0000	0,41%	121,5000	121,5000	117,0000	3	360	17:00
FON	#0,7600	0,00%	-	-	-	-	-	15:34
FORTE SA (FTE)	27,9000	-1,41%	28,4000	28,4000	27,8000	10 604	299 030	17:00
Reklama
GAMEOPS (GOP)	14,6600	-2,27%	15,1400	15,1600	14,3200	13 035	191 014	17:00	Reklama
GAMFACTOR (GIF)	6,7400	-1,46%	6,8800	6,9800	6,7000	6 177	41 998	17:00
GENOMTEC (GMT)	6,8900	-0,72%	6,9500	6,9500	6,7800	11 359	78 307	17:00
GETIN (GTN)	0,5320	0,19%	0,5320	0,5330	0,5260	683 345	361 514	17:00
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	24,7000	-1,20%	25,0000	25,0000	23,3000	455	11 035	17:00
GPW	53,6500	0,75%	53,2500	53,8500	53,1500	48 838	2 616 005	17:00
GREENX (GRX)	1,8470	-4,00%	1,9200	1,9300	1,8330	452 185	849 916	17:00
GRENEVIA (GEA)	2,6900	0,00%	2,6900	2,6900	2,6650	8 142	21 767	17:00
GRODNO (GRN)	10,9500	5,80%	10,5000	11,5000	10,5000	82 434	909 309	17:00
GRUPAAZOTY (ATT)	18,9000	-0,26%	19,1000	19,1600	18,8300	260 219	4 939 014	17:00
GRUPRACUJ (GPP)	65,7000	-0,45%	66,0000	66,0000	64,7000	3 341	218 580	17:00
GTC	4,3000	1,18%	4,2100	4,3000	4,2100	1 053	4 508	17:00
HANDLOWY (BHW)	109,8000	0,73%	109,0000	110,4000	109,0000	26 260	2 881 135	17:00
HARPER (HRP)	6,2800	-0,32%	6,3400	6,3400	6,2600	110	690	17:00
HELIO (HEL)	26,5000	-1,12%	26,9000	26,9000	26,5000	501	13 342	17:00
HERKULES (HRS)	1,2550	-0,79%	1,2650	1,2650	1,2300	3 382	4 181	17:00
HUUUGE-S144 (HUGE)	19,4200	0,21%	19,2000	19,4400	19,0400	11 105	213 939	17:00
HYDROTOR (HDR)	20,8000	0,48%	20,8000	20,8000	20,8000	8	166	17:00
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	15:30
IBSM (IBS)	73,4000	0,00%	73,4000	73,4000	73,4000	1	73	17:00
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	1	1	17:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	17:00
IFIRMA (IFI)	28,1500	-2,26%	28,7500	28,8000	28,1000	1 555	44 133	17:00
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	17:00
IMCOMPANY (IMC)	25,8000	-2,27%	26,9000	26,9000	25,4000	870	22 385	17:00
IMMOBILE (GKI)	3,4300	1,18%	3,3900	3,4300	3,3100	11 582	39 269	17:00
IMPERIO (IMP)	1,3100	0,77%	1,3000	1,3700	1,3000	20 495	26 780	17:00
IMS	3,5000	2,34%	3,4900	3,5000	3,4200	12 193	42 396	17:00
INC	1,9000	-2,81%	1,9550	1,9550	1,8950	17 072	32 440	17:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	336,0000	1,51%	329,0000	336,0000	329,0000	12 615	4 201 633	17:00
INPRO (INP)	7,0500	-0,70%	6,8500	7,1000	6,8500	225	1 548	17:00
INSTALKRK (INK)	41,0000	0,24%	41,0000	41,0000	40,8000	584	23 892	17:00
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1100	-1,86%	2,1500	2,2500	2,1100	38 634	84 595	17:00
INTERCARS (CAR)	567,0000	-0,18%	568,0000	570,0000	562,0000	11 109	6 279 273	17:00
INTERSPPL (IPO)	0,3600	0,00%	0,3710	0,3710	0,3590	5 283	1 908	17:00
INTROL (INL)	7,4800	3,31%	7,2400	7,6400	7,2200	2 896	21 331	17:00
IPOPEMA (IPE)	2,9600	3,86%	2,9200	2,9600	2,9200	5 325	15 608	17:00
IZOBLOK (IZB)	27,0000	-3,57%	26,8000	27,0000	26,8000	436	11 767	15:30
IZOLACJA (IZO)	3,7500	-2,60%	3,8800	3,8800	3,7500	573	2 221	17:00
IZOSTAL (IZS)	2,9000	-1,36%	2,9600	2,9900	2,8900	85 754	252 164	17:00
JRH	4,8200	-3,41%	4,8500	4,8500	4,8200	1 101	5 331	17:00
JSW	24,7400	-2,60%	25,3400	25,4400	24,7100	549 368	13 730 212	17:00
JWWINVEST (JWW)	3,0700	0,33%	3,0200	3,0700	3,0200	52	157	17:00
KCI	0,9160	0,00%	0,9160	0,9160	0,9100	4 419	4 048	17:00
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,8000	0,45%	17,6000	18,0400	17,5600	5 252	92 998	17:00
KETY (KTY)	890,0000	0,79%	882,0000	898,5000	873,0000	8 209	7 311 304	17:00
KGHM (KGH)	132,9000	0,72%	132,0000	133,8000	131,5500	598 720	79 583 276	17:00
KGL	13,6000	-3,55%	13,5000	13,9000	13,2000	1 281	17 299	17:00
KINOPOL (KPL)	18,3000	0,83%	18,3500	18,3500	17,9000	6 221	113 155	17:00
KOGENERA (KGN)	61,5000	0,00%	61,3000	61,5000	60,8000	4 534	276 879	17:00
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	48	1 248	17:00
KOMPUTRON (KOM)	5,4200	0,37%	5,3200	5,6000	5,3000	13 710	74 931	17:00
KPPD (KPD)	30,6000	-2,55%	30,6000	30,6000	30,6000	4	122	17:00
KRAKCHEM (KCH)	0,9280	-1,28%	0,9400	0,9400	0,9040	665	606	17:00
KRKA (KRK)	882,0000	2,80%	852,0000	882,0000	850,0000	262	229 246	17:00
KRUK (KRU)	411,2000	1,88%	403,0000	412,5000	403,0000	20 849	8 559 908	17:00
KRVITAMIN (KVT)	10,0000	0,00%	10,0000	10,0000	9,9000	3 935	39 026	17:00
KSGAGRO (KSG)	2,8800	-3,03%	2,9700	2,9800	2,8700	6 877	19 932	17:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6450	-5,46%	1,7850	1,7850	1,6450	78	128	17:00
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,8000	1 714	4 850	17:00
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	937	7 281	17:00
LESS (LES)	0,2380	0,00%	0,2380	0,2440	0,2340	6 288	1 511	17:00
LIBET (LBT)	1,4400	0,00%	1,4400	1,4500	1,4400	12 917	18 653	17:00
LOKUM (LKD)	21,9000	0,92%	21,7000	21,9000	21,7000	65	1 421	17:00
LPP	16 160,0000	1,80%	15 920,0000	16 250,0000	15 875,0000	4 260	68 847 445	17:00
Reklama
LSISOFT (LSI)	26,2000	0,77%	25,8000	26,2000	25,8000	1 913	49 861	17:00	Reklama
LUBAWA (LBW)	8,9300	-1,54%	9,0700	9,1500	8,9100	207 400	1 870 357	17:00
MABION (MAB)	9,6400	0,84%	9,5800	9,7300	9,5800	29 825	288 070	17:00
MAKARONPL (MAK)	19,3600	-0,21%	19,2400	19,4200	19,0200	682	13 098	17:00
MANGATA (MGT)	65,0000	0,00%	64,8000	66,0000	64,8000	435	28 311	17:00
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,6800	-1,54%	7,6400	7,8200	7,6200	6 891	53 462	17:00
MAXCOM (MXC)	6,2200	-0,64%	6,3600	6,3600	6,1600	492	3 072	17:00
MBANK (MBK)	878,0000	1,60%	856,4000	882,8000	856,4000	14 175	12 435 673	17:00
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	17:00
MCI	30,4000	0,66%	30,0000	30,9000	29,8000	10 700	325 293	17:00
MDIENERGIA (MDI)	1,1050	-0,45%	1,0800	1,1100	1,0500	2 312	2 469	17:00
MEDICALG (MDG)	34,9000	4,49%	33,2000	35,0000	32,6000	65 709	2 241 101	17:00
MEDINICE (ICE)	7,9000	-0,38%	7,9000	7,9000	7,8000	7 082	55 651	17:00
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	30,9000	0,00%	30,9000	30,9000	30,4000	240	7 359	17:00
MERCATOR (MRC)	47,2500	-0,74%	47,3500	48,0000	47,1000	3 968	188 758	17:00
MERCOR (MCR)	26,1000	0,38%	26,0000	26,1000	25,8000	752	19 577	17:00
MEXPOLSKA (MEX)	3,6200	-1,09%	3,7600	3,7600	3,6100	187	680	17:00
MFO	33,0000	-2,94%	33,8000	34,0000	33,0000	1 905	63 822	17:00
MILKILAND (MLK)	1,9100	-3,05%	1,9700	1,9700	1,9100	8 794	17 047	17:00
MILLENNIUM (MIL)	15,0400	1,35%	15,0000	15,1500	14,7000	1 169 159	17 444 414	17:00
MIRACULUM (MIR)	0,8500	0,00%	0,8560	0,8560	0,8420	185	156	17:00
MIRBUD (MRB)	13,9500	-0,50%	14,0000	14,1700	13,9000	117 619	1 647 756	17:00
MLPGROUP (MLG)	80,4000	-1,95%	81,8000	81,8000	77,8000	234	18 359	17:00
MLSYSTEM (MLS)	16,3000	-0,24%	16,2200	16,3800	16,0000	9 315	149 789	17:00
MOBRUK (MBR)	287,0000	0,70%	285,5000	293,0000	285,0000	9 417	2 716 562	17:00
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	8	12	17:00
MOL	32,5200	-1,16%	32,9000	32,9600	32,5200	733	24 012	17:00
MOLECURE (MOC)	8,4000	8,53%	7,6800	8,8700	7,6200	176 193	1 465 016	17:00
MONNARI (MON)	5,0800	1,20%	5,0200	5,0800	5,0000	6 934	34 869	17:00
MOSTALPLC (MSP)	15,3500	3,02%	15,3500	15,3500	14,9000	19	285	17:00
MOSTALWAR (MSW)	7,7400	0,00%	7,7400	7,9400	7,7000	2 449	19 179	17:00
MOSTALZAB (MSZ)	6,2300	1,80%	6,1500	6,2500	6,1500	63 977	397 826	17:00
MOVIEGAME (MOV)	13,7200	-0,15%	13,6400	14,0600	13,6200	3 206	44 194	17:00
MURAPOL (MUR)	39,8000	-2,45%	40,7000	40,7000	39,7500	7 510	300 816	17:00
MUZA (MZA)	12,8000	-2,29%	12,8000	12,8000	12,8000	11	141	17:00
MWTRADE (MWT)	3,4800	-0,57%	3,4800	3,4800	3,3000	59	195	17:00
NANOGROUP (NNG)	2,5250	-2,13%	2,5800	2,5800	2,4000	21 044	53 048	17:00
NEUCA (NEU)	664,0000	0,45%	664,0000	673,0000	659,0000	1 204	802 822	17:00
NEWAG (NWG)	71,0000	1,14%	70,2000	71,0000	68,3000	32 854	2 302 869	17:00
NEXITY (NXG)	2,6400	-0,75%	2,6600	2,7200	2,4000	4 202	11 072	17:00
NOCTILUCA (NCL)	101,5000	0,00%	102,0000	105,0000	99,4000	3 754	385 089	17:00
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	17:00
NOVAVISGR (NVG)	1,3000	-0,15%	1,3020	1,3200	1,2900	26 268	34 174	17:00
NOVITA (NVT)	99,0000	-1,00%	100,0000	100,0000	96,2000	113	10 943	17:00
NTCAPITAL (NTC)	0,6400	-0,31%	0,6320	0,6400	0,6200	31 125	19 645	17:00
NTTSYSTEM (NTT)	11,1000	4,23%	10,5500	11,1500	10,5500	5 491	59 388	17:00
ODLEWNIE (ODL)	9,0200	-0,22%	9,0400	9,0400	9,0200	868	7 836	17:00
ONDE (OND)	10,0400	-0,40%	10,1000	10,2000	9,9200	38 544	388 409	17:00
ONESANO (ONO)	0,9040	2,03%	0,8880	0,9040	0,8860	1 749	1 550	17:00
OPONEO.PL (OPN)	92,0000	-0,86%	92,0000	93,2000	91,2000	1 024	94 925	17:00
OPTEAM (OPM)	3,8400	-2,54%	3,8000	3,9200	3,8000	2 568	9 773	17:00
ORANGEPL (OPL)	8,8200	0,32%	8,8480	8,8640	8,6400	765 002	6 735 805	17:00
ORCOGROUP (OPG)	4,3200	-7,69%	4,3200	4,3200	4,3200	150	648	17:00
ORZBIALY (OBL)	37,8000	1,61%	37,6000	37,8000	37,6000	134	5 047	15:30
OTLOG (OTS)	14,6800	0,14%	14,6800	14,8800	14,0200	1 004	14 543	17:00
OTMUCHOW (OTM)	5,0400	0,00%	5,0400	5,0400	5,0400	34	171	17:00
PAMAPOL (PMP)	2,5300	-1,56%	2,5200	2,5300	2,5100	85	214	17:00
PANOVA (NVA)	16,2000	-1,22%	16,0500	16,2000	15,9000	2 919	46 704	17:00
PASSUS (PAS)	61,2000	-0,65%	61,0000	61,4000	58,6000	13 172	792 675	17:00
PATENTUS (PAT)	3,5500	2,31%	3,4200	3,5500	3,4100	5 123	17 763	17:00
PBG	#0,0200	11,11%	-	-	-	-	-	10:56
PBSFINANSE (PBF)	(0,5500)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6000	1,17%	2,5700	2,6000	2,5500	9 227	23 827	17:00
PCCROKITA (PCR)	69,5000	0,14%	69,4000	69,8000	68,8000	2 050	141 886	17:00
PCFGROUP (PCF)	5,0600	1,00%	5,0100	5,0800	4,9900	29 504	147 987	17:00
PEKABEX (PBX)	17,3000	1,17%	17,3000	17,4000	17,0000	3 443	59 582	17:00
PEKAO (PEO)	202,4000	2,38%	198,0000	204,0000	196,3000	963 794	193 185 394	17:00
PEPCO (PCO)	22,5400	1,62%	22,1900	22,8600	22,1700	1 279 207	28 968 242	17:00
Reklama
PEPEES (PPS)	0,9750	0,52%	0,9650	0,9750	0,9650	12	12	17:00	Reklama
PGE	12,0500	-0,04%	12,0150	12,1650	11,9450	2 455 182	29 625 452	17:00
PGFGROUP (PGV)	0,4990	-2,92%	0,5140	0,5140	0,4840	37 448	18 448	17:00
PHARMENA (PHR)	3,5400	0,00%	3,5400	3,5500	3,5000	130	458	17:00
PHN	9,9800	-0,20%	9,9400	9,9800	9,9200	5 248	52 165	17:00
PHOTON (PEN)	3,1700	0,00%	3,1700	3,1700	3,0300	12 644	38 980	17:00
PKNORLEN (PKN)	84,8200	1,31%	83,4800	85,9800	83,4400	2 440 127	207 741 453	17:00
PKOBP (PKO)	82,0600	2,12%	79,8400	82,1600	79,8200	2 811 975	228 600 571	17:00
PKPCARGO (PKP)	15,7100	-0,57%	16,0700	16,0700	15,6500	63 734	1 006 042	17:00
PLAYWAY (PLW)	280,0000	0,36%	280,0000	283,0000	276,5000	2 289	638 733	17:00
PLAZACNTR (PLZ)	3,1500	0,80%	3,1250	3,1700	3,0500	27 577	86 278	17:00
PMPG (PGM)	2,2100	-4,33%	2,2500	2,3100	2,2100	870	1 928	17:00
POLENERGIA (PEP)	60,4000	0,00%	60,4000	61,2000	59,4000	1 295	78 163	17:00
POLICE (PCE)	8,9200	0,00%	8,9200	9,0000	8,9200	371	3 317	17:00
POLIMEXMS (PXM)	4,6750	0,54%	4,6950	4,7900	4,5800	345 150	1 612 051	17:00
POLTREG (PTG)	32,0000	-2,44%	32,5000	32,5000	32,0000	1 674	54 341	17:00
POLWAX (PWX)	1,6000	0,63%	1,5900	1,6100	1,5500	73 550	116 980	17:00
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	17:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	23,3000	4,02%	23,7000	23,7000	22,3000	75	1 720	17:00
PROJPRZEM (PJP)	17,0000	0,00%	17,0000	17,0000	16,7000	767	12 913	17:00
PROTEKTOR (PRT)	1,1200	5,66%	1,1000	1,1200	1,1000	32 146	35 561	16:54
PTWP (PTW)	107,0000	2,88%	105,0000	107,0000	105,0000	614	65 468	17:00
PULAWY (ZAP)	50,4000	0,80%	50,0000	50,4000	50,0000	130	6 503	17:00
PURE (PUR)	8,2500	10,96%	8,1600	9,2000	7,6350	947 640	7 964 886	17:00
PZU	62,4000	1,89%	61,5000	62,4000	61,1400	1 842 594	114 234 688	17:00
QNATECHNO (QNA)	28,0000	-0,36%	28,1000	28,1000	27,5000	779	21 783	17:00
QUANTUM (QNT)	27,4000	-2,14%	28,0000	28,0000	27,4000	122	3 379	15:30
QUERCUS (QRS)	11,2500	-2,60%	11,5500	11,5500	11,2500	319 463	3 657 738	17:00
RAEN (RAE)	0,3345	0,30%	0,3300	0,3500	0,3300	102 583	35 160	17:00
RAFAMET (RAF)	68,5000	-2,14%	70,0000	70,0000	66,5000	676	45 886	17:00
RAINBOW (RBW)	130,0000	2,04%	127,4000	131,4000	122,6000	140 559	18 004 088	17:00
RANKPROGR (RNK)	4,8500	1,25%	4,8300	4,8500	4,7450	9 431	45 100	17:00
RAWLPLUG (RWL)	16,0000	0,00%	16,0000	16,0000	16,0000	5	80	17:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	08:30
REINO (RNC)	1,0500	-0,94%	1,0500	1,0500	1,0500	1	1	17:00
RELPOL (RLP)	5,1200	-1,16%	5,1800	5,1800	5,1200	2 968	15 206	17:00
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	12,8500	34	442	17:00
RENDER (RND)	80,0000	-2,20%	80,0000	81,8000	80,0000	255	20 512	17:00
ROPCZYCE (RPC)	27,3000	0,00%	27,7000	27,9000	27,2000	1 015	27 822	17:00
RYVU (RVU)	31,1500	-0,32%	31,0000	31,5000	30,8000	18 748	580 871	17:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,4000	0,00%	23,4000	23,4000	23,2000	252	5 873	17:00
SANPL (SPL)	535,4000	1,75%	524,0000	537,0000	519,4000	73 878	39 193 391	17:00
SANTANDER (SAN)	33,3100	2,33%	32,0000	34,5600	32,0000	1 359	44 953	17:00
SANWIL (SNW)	1,3750	3,77%	1,3250	1,4000	1,3100	13 378	17 958	17:00
SCPFL (SCP)	158,0000	-1,13%	161,0000	161,0000	156,0000	755	118 416	17:00
SECOGROUP (SWG)	28,0000	-3,45%	28,0000	28,0000	25,8000	2 623	72 771	17:00
SEKO (SEK)	8,4400	0,00%	8,4400	8,4400	8,3600	1 611	13 578	17:00
SELENAFM (SEL)	35,2000	-0,28%	35,6000	35,6000	35,2000	570	20 255	17:00
SELVITA (SLV)	35,5000	-1,66%	36,1000	36,4000	35,2000	35 613	1 273 768	17:00
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	17:00
SFINKS (SFS)	0,4750	-1,66%	0,4830	0,4830	0,4660	51 678	24 281	17:00
SHOPER (SHO)	48,0000	0,21%	48,0000	48,5000	47,6000	12 107	581 297	17:00
SILVAIR-REGS (SVRS)	5,5000	-5,98%	5,8500	5,8500	5,4000	6 359	35 245	17:00
SILVANO (SFG)	5,3600	0,75%	5,3400	5,3600	5,3400	549	2 936	17:00
SIMFABRIC (SIM)	1,7100	-1,95%	1,7260	1,7260	1,6400	1 256	2 132	17:00
SKARBIEC (SKH)	28,0000	3,32%	27,1000	28,1000	26,9000	5 194	141 472	17:00
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	17:00
SNIEZKA (SKA)	76,2000	-1,30%	77,2000	78,6000	76,2000	785	60 477	17:00
SOHODEV (SHD)	0,3800	-5,00%	0,3880	0,3880	0,3800	2 401	924	15:30
SONEL (SON)	17,9500	-0,28%	18,0000	18,0000	17,5000	530	9 286	17:00
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	17:00
SPYROSOFT (SPR)	614,0000	-2,54%	620,0000	626,0000	614,0000	142	88 010	17:00
STALEXP (STX)	3,1150	-0,32%	3,1250	3,1250	3,1000	40 285	125 200	17:00
STALPROD (STP)	254,0000	0,79%	250,0000	256,0000	249,0000	707	179 535	17:00
STALPROFI (STF)	8,5200	-0,93%	8,5600	8,5800	8,5200	2 547	21 796	17:00
STAPORKOW (ZUK)	(3,1000)	-	-	-	-	-	-	17:00
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	15:30	Reklama
SUNEX (SNX)	7,3400	0,27%	7,3200	7,3500	7,1700	5 162	37 366	17:00
SYGNITY (SGN)	116,0000	0,87%	115,0000	117,0000	113,5000	4 548	529 176	17:00
SYNEKTIK (SNT)	214,0000	2,59%	208,0000	214,2000	206,6000	22 358	4 716 847	17:00
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	17:00
TARCZYNSKI (TAR)	118,0000	-3,28%	120,5000	120,5000	115,5000	1 242	147 229	17:00
TATRY (TMR)	94,5000	0,00%	94,5000	94,5000	94,5000	24	2 268	17:00
TAURONPE (TPE)	8,4000	-0,31%	8,4260	8,5540	8,2720	2 022 165	17 014 382	17:00
TBULL (TBL)	(4,1600)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,2000	1,97%	6,1200	6,2000	6,1200	597	3 698	17:00
TERMOREX (TRR)	0,7100	-0,70%	0,7100	0,7150	0,7100	700	497	17:00
TESGAS (TSG)	2,2600	0,44%	2,2600	2,2600	2,2300	164	370	17:00
TEXT (TXT)	59,7500	-0,42%	61,0000	61,7000	59,2500	122 834	7 395 119	17:00
TORPOL (TOR)	40,0000	0,38%	39,8000	40,1000	39,8000	6 522	260 514	17:00
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	10,2600	-1,54%	10,3400	10,4400	10,2400	59 380	615 084	17:00
TRAKCJA (TRK)	2,3700	5,80%	2,2400	2,3900	2,2400	799 906	1 868 536	17:00
TRANSPOL (TRN)	4,0000	2,56%	4,1900	4,1900	4,0000	36	146	17:00
TRITON (TRI)	#3,3000	0,61%	-	-	-	-	-	15:30
TSGAMES (TEN)	80,0000	0,25%	80,0000	80,4000	79,6000	17 045	1 366 109	17:00
ULMA (ULM)	60,5000	1,68%	61,0000	61,0000	60,5000	2	122	17:00
ULTGAMES (ULG)	11,7500	0,43%	11,7000	11,9000	11,2000	1 790	20 718	17:00
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	1 468	1 644	17:00
UNIBEP (UNI)	11,2000	-1,32%	11,4000	11,4000	11,1000	13 132	148 124	17:00
UNICREDIT (UCG)	272,5000	3,16%	248,4000	272,5000	248,4000	40	10 780	17:00
UNIMA (U2K)	8,9600	1,13%	8,9800	8,9800	8,9000	376	3 359	17:00
UNIMOT (UNT)	151,8000	0,53%	150,0000	151,8000	147,6000	2 867	429 717	17:00
URTESTE (URT)	52,4000	0,00%	50,8000	52,4000	50,8000	87	4 536	17:00
VERCOM (VRC)	123,0000	2,67%	120,6000	123,0000	119,6000	9 009	1 096 460	17:00
VIGOPHOTN (VGO)	454,0000	0,89%	453,0000	460,0000	449,0000	248	111 913	17:00
VINDEXUS (VIN)	11,8500	0,42%	11,8000	11,9500	11,5000	8 481	99 319	17:00
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	16:59
VIVID (VVD)	0,5560	0,00%	0,5560	0,5560	0,5560	432	240	17:00
VOTUM (VOT)	45,1000	-0,22%	45,2000	45,3000	44,7000	6 886	310 516	17:00
VOXEL (VOX)	175,0000	-0,57%	176,0000	176,0000	170,2000	8 550	1 478 769	17:00
VRG	4,1700	4,25%	4,0300	4,1800	4,0300	548 780	2 228 566	17:00
WARIMPEX (WXF)	2,6400	1,93%	2,5900	2,6400	2,5900	3 658	9 613	17:00
WASKO (WAS)	1,8100	0,84%	1,7700	1,8100	1,7700	2 125	3 823	17:00
WAWEL (WWL)	644,0000	-1,53%	654,0000	654,0000	642,0000	39	25 202	17:00
WIELTON (WLT)	6,4000	0,16%	6,3700	6,4200	6,2300	95 066	601 692	17:00
WIKANA (WIK)	7,2000	0,00%	7,2000	7,2000	6,9000	303	2 105	17:00
WIRTUALNA (WPL)	77,5000	2,24%	77,2000	78,1000	76,0000	14 288	1 109 757	17:00
WITTCHEN (WTN)	18,3400	0,33%	18,2800	18,3400	18,0600	10 967	199 678	17:00
XPLUS (XPL)	3,7000	-1,33%	3,7400	3,7400	3,6300	1 812	6 671	17:00
XTPL (XTP)	83,9000	0,00%	83,9000	89,0000	81,0000	4 183	355 173	17:00
XTRADEBDM (XTB)	73,9600	1,73%	72,9800	73,9600	72,7800	197 339	14 505 975	17:00
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,0500	1,25%	20,7900	21,1300	20,7900	869 011	18 265 238	17:00
ZAMET (ZMT)	0,8380	-0,24%	0,8260	0,8400	0,8260	1 375	1 152	17:00
ZEPAK (ZEP)	23,6500	-0,21%	23,7000	23,9500	23,5000	12 252	290 249	17:00
ZREMB (ZRE)	7,3900	0,41%	7,4500	7,4500	7,3000	12 278	90 419	17:00
ZUE	9,9200	-0,80%	9,9400	10,0000	9,9200	3 735	37 138	17:00

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.