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	108 719,32	0,63%	107 747,17	108 719,32	107 611,34	108 041,14	1 297 400 449	16:43
WIG20	2 978,17	0,92%	2 945,43	2 980,51	2 937,20	2 950,95	1 109 656 645	16:58
WIG30	3 837,32	0,83%	3 794,13	3 840,53	3 787,87	3 805,64	1 195 206 413	16:58
mWIG40	8 036,29	-0,03%	8 021,55	8 036,30	7 983,82	8 038,54	145 965 781	16:43
sWIG80	29 302,71	-0,11%	29 351,74	29 425,07	29 277,60	29 336,25	63 849 916	16:43
WIG-BANKI	17 939,66	0,72%	17 749,03	17 948,78	17 723,46	17 810,89	333 674 269	16:43
WIG-BUDOW	8 318,28	-0,43%	8 347,50	8 347,50	8 215,06	8 354,00	77 690 579	16:43
WIG-CHEMIA	8 085,08	0,32%	8 068,10	8 150,88	8 054,80	8 059,47	4 836 025	16:43
WIG-ENERG	4 459,48	0,61%	4 438,91	4 476,82	4 408,24	4 432,53	35 963 639	16:43
WIG-INFO	9 872,22	-1,03%	9 920,25	9 963,77	9 840,77	9 974,99	19 171 536	16:43
WIG-MEDIA	7 049,48	-1,69%	7 195,41	7 205,89	7 039,48	7 171,00	2 629 681	16:43
WIG-NRCHOM	5 501,09	-0,39%	5 512,88	5 546,65	5 489,56	5 522,90	8 165 322	16:43
WIG-PALIWA	9 263,23	-0,26%	9 255,26	9 329,38	9 242,12	9 287,57	116 557 402	16:43
WIG-Poland	112 943,65	0,05%	113 155,13	113 155,13	112 943,65	112 883,68	1 271 893 748	15:15
WIG-SPOZYW	2 898,32	0,14%	2 913,61	2 917,84	2 892,76	2 894,40	845 811	16:43
WIG20lev	613,55	1,99%	599,25	613,55	595,90	601,58	1 073 806 575	16:43
WIG20short	2 835,58	-0,98%	2 869,62	2 877,61	2 835,58	2 863,50	1 073 806 575	16:43
GPWB-B1Y3Y	1 269,07	-0,01%	1 269,07	1 269,07	1 269,07	1 269,23	-	10:15
GPWB-B1Y4Y	1 273,25	-0,02%	1 273,25	1 273,25	1 273,25	1 273,48	-	10:15
GPWB-B1Y5Y	1 277,96	-0,01%	1 277,96	1 277,96	1 277,96	1 278,12	-	10:15
GPWB-B3Y5Y	1 289,45	-0,01%	1 289,45	1 289,45	1 289,45	1 289,60	-	10:15
GPWB-B5Y	1 284,82	0,00%	1 284,82	1 284,82	1 284,82	1 284,87	-	10:15
GPWB-BWZ	1 275,26	0,02%	1 275,26	1 275,26	1 275,26	1 275,01	-	10:15
INNOVATOR	1 747,16	-0,26%	1 747,16	1 747,16	1 747,16	1 751,68	269 747 109	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	146 207 859	11:00
mWIG40TR	12 474,24	-0,03%	12 451,37	12 474,26	12 392,79	12 477,73	145 965 781	16:43
mWIG40TRlv	19 739,52	-0,07%	19 667,11	19 739,59	19 481,64	19 752,97	145 965 781	16:43
mWIG40TRsh	2 320,54	0,05%	2 324,80	2 335,68	2 320,54	2 319,33	145 965 781	16:43
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	63 918 025	11:00
sWIG80TR	45 397,65	-0,11%	45 473,59	45 587,20	45 358,74	45 449,60	63 849 916	16:43
WIG140	2 109,17	0,65%	2 089,76	2 109,17	2 087,04	2 095,64	1 276 471 691	16:43
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 075 624 469	11:00
WIG20TR	6 403,81	1,00%	6 328,29	6 403,81	6 310,77	6 340,31	1 073 806 575	16:43
WIG20TRlev	5 642,41	1,99%	5 510,62	5 642,41	5 480,05	5 532,26	1 073 806 575	16:43
WIG20TRsht	2 653,02	-0,98%	2 684,93	2 692,34	2 653,02	2 679,20	1 073 806 575	16:43
WIG30TR	8 095,51	0,83%	8 004,80	8 095,51	7 991,59	8 029,08	1 150 211 209	16:43
WIG-CEE	2 465,53	-0,80%	2 467,12	2 467,12	2 465,53	2 485,30	2 031 517	15:15
WIGdiv	2 376,47	0,14%	2 368,51	2 381,61	2 363,72	2 373,22	267 518 806	16:43
WIGdivplus	2 222,33	0,99%	2 196,66	2 222,35	2 191,73	2 200,63	616 486 265	16:43
WIG.GAMES	17 589,11	0,14%	17 561,76	17 646,15	17 485,11	17 564,40	24 573 760	16:43
WIG-GORNIC	4 432,90	0,24%	4 408,18	4 458,82	4 388,99	4 422,11	43 871 141	16:43
WIG-GRY	21 718,65	0,28%	21 570,34	21 870,03	21 509,09	21 657,05	29 580 285	16:43
WIGind	17 214,28	0,23%	17 156,85	17 251,00	17 132,63	17 175,17	20 877 276	16:43
WIG-LEKI	3 443,26	-0,72%	3 494,71	3 494,71	3 422,89	3 468,34	2 276 112	16:43
WIGmed	19 563,42	-0,03%	19 661,13	19 690,69	19 523,79	19 568,37	20 314 303	16:43
WIG-MOTO	8 419,97	-0,54%	8 465,55	8 473,95	8 369,52	8 465,55	2 257 903	16:43
WIG.MS-BAS	17 616,06	0,56%	17 534,90	17 644,56	17 450,80	17 517,51	78 008 275	16:43
WIG.MS-ECM	9 022,63	0,85%	8 910,50	9 022,63	8 876,32	8 946,40	209 039 413	16:43
WIG.MS-FIN	21 314,75	0,82%	21 083,75	21 332,96	21 071,86	21 140,95	396 373 350	16:43
WIG-ODZIEZ	12 190,22	2,98%	11 834,84	12 194,75	11 777,61	11 838,01	188 919 816	16:43
WIGtechTR	18 412,13	0,23%	18 340,90	18 447,25	18 320,02	18 370,55	83 627 511	16:43
WIG-Ukrain	535,22	2,40%	522,83	535,22	522,83	522,68	799 910	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5000	2,04%	2,4100	2,5000	2,4100	18 864	45 880	16:36	Reklama
08OCTAVA (08N)	(0,7400)	-	-	-	-	-	-	15:30
11BIT (11B)	188,4000	0,21%	188,5000	189,6000	188,0000	3 876	730 658	16:43
3RGAMES (3RG)	0,9700	-4,90%	1,0200	1,0250	0,9300	517 621	506 868	16:42
4MASS (4MS)	4,5650	-1,93%	4,5850	4,6750	4,5500	11 845	54 221	16:29
ABPL (ABE)	94,6000	0,00%	94,6000	95,7000	94,5000	930	88 214	16:17
ACAUTOGAZ (ACG)	26,6000	-2,21%	27,2000	27,2000	26,5000	4 989	134 369	16:41
ACTION (ACT)	26,3000	1,15%	26,1000	26,9500	26,0500	5 028	132 689	16:40
ADIUVO (ADV)	0,8400	2,69%	0,8180	0,8400	0,8160	24 004	19 677	16:20
AGORA (AGO)	9,1200	-2,77%	9,2600	9,3400	9,1200	14 718	134 957	16:32
AGROTON (AGT)	5,0400	-1,56%	5,1200	5,1600	4,9000	3 145	16 042	16:23
AIGAMES (ALG)	0,8880	-2,20%	0,8880	0,8880	0,8880	300	266	10:16
AILLERON (ALL)	20,6000	3,00%	20,0000	20,7000	19,9400	4 608	93 952	16:43
AIRWAY (AWM)	0,4250	0,00%	0,4245	0,4340	0,4170	503 770	214 675	16:43
ALIOR (ALR)	101,9500	-1,02%	103,2000	103,7000	101,5500	261 350	26 797 471	16:43
ALLEGRO (ALE)	37,7000	2,20%	36,6600	37,7000	36,6550	3 093 546	115 505 118	16:43
ALTA (AAT)	2,0800	-2,80%	2,0800	2,1300	2,0800	1 070	2 244	16:42
ALTUSTFI (ALI)	1,8900	0,00%	1,8900	1,8900	1,8600	8 635	16 235	16:31
AMBRA (AMB)	21,0000	-1,18%	21,1500	21,1500	20,7500	7 986	167 473	16:33
AMICA (AMC)	57,7000	-0,17%	57,1000	58,1000	57,1000	1 979	113 517	16:38
AMPLI (APL)	0,9500	0,00%	0,9500	0,9500	0,9500	527	501	15:30
AMREST (EAT)	14,7600	-0,81%	14,9400	15,0600	14,6400	74 162	1 102 065	16:43
ANSWEAR (ANR)	28,3000	0,35%	28,2000	28,3500	27,9500	7 612	214 041	16:29
APATOR (APT)	21,6500	2,12%	21,2000	21,9000	20,8000	33 841	729 572	16:42
APLISENS (APN)	19,0000	-0,52%	19,0000	19,0000	18,4500	99	1 860	16:02
APSENERGY (APE)	3,0000	1,01%	3,0000	3,1800	2,9000	17 697	52 888	16:34
ARCHICOM (ARH)	50,0000	0,00%	49,1000	50,6000	49,0000	89 735	4 416 271	16:42
ARCTIC (ATC)	11,3600	0,35%	11,3000	11,4800	11,2200	21 987	249 373	16:39
ARLEN (ARL)	38,6500	3,34%	37,7500	38,7650	37,7500	152 051	5 834 627	16:43
ARTIFEX (ART)	15,1600	-0,39%	15,2200	15,3200	15,1600	3 769	57 461	16:24
ASBIS (ASB)	27,7200	-0,29%	27,8000	28,1600	27,5600	85 681	2 376 237	16:43
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	15:30
ASSECOBS (ABS)	88,0000	-0,68%	88,6000	88,6000	88,0000	1 499	132 081	16:22
ASSECOPOL (ACP)	204,2000	-1,92%	207,8000	208,0000	202,4000	43 626	8 923 200	16:43
ASSECOSEE (ASE)	75,6000	-0,53%	76,0000	76,0000	75,4000	898	67 910	16:37
ASTARTA (AST)	48,0000	1,05%	47,7500	48,3000	47,7500	6 202	298 788	16:36
ATAL (1AT)	55,7000	-2,28%	57,0000	58,0000	55,0000	6 188	351 675	16:43
ATENDE (ATD)	3,2000	0,00%	3,2000	3,2700	3,2000	18 390	59 828	16:12
ATLANTAPL (ATP)	16,4000	-3,24%	16,5000	17,3000	16,0000	1 223	20 178	15:56
ATLANTIS (ATS)	2,0700	-5,05%	2,1800	2,1800	2,0700	299	626	14:13
ATMGRUPA (ATG)	3,8500	-0,52%	3,9000	4,0600	3,7500	105 137	413 175	16:37
ATREM (ATR)	43,6000	-2,90%	44,8000	44,9000	42,7000	4 454	195 446	16:42
AUTOPARTN (APR)	20,2500	0,25%	20,3500	20,3500	20,2000	27 042	547 418	16:42
BBIDEV (BBD)	5,5000	0,00%	5,3500	5,5000	5,3500	532	2 899	13:29
BENEFIT (BFT)	3 420,0000	1,18%	3 375,0000	3 425,0000	3 325,0000	3 197	10 776 770	16:43
BEST (BST)	26,0000	-2,26%	26,0000	26,0000	26,0000	54	1 404	15:03
BETACOM (BCM)	5,2500	-1,87%	5,3500	5,3500	5,2500	1 163	6 156	15:35
BIGCHEESE (BCS)	14,8600	0,68%	14,7600	15,0000	14,7600	10 999	163 793	16:39
BIOCELTIX (BCX)	106,8000	0,75%	106,0000	107,2000	104,4000	2 124	224 005	16:43
BIOMAXIMA (BMX)	13,5000	0,00%	13,5000	13,5000	13,3500	2 586	34 794	16:16
BIOMEDLUB (BML)	4,9150	-1,11%	4,9700	5,0200	4,9000	52 417	259 477	16:43
BIOPLANET (BIP)	16,7500	-2,05%	17,2000	17,2000	16,7000	210	3 607	10:16
BIOTON (BIO)	4,5400	-2,37%	4,6800	4,7000	4,5100	98 788	454 054	16:43
BLOOBER (BLO)	29,6500	-0,50%	29,8000	30,6500	29,4500	21 790	653 263	16:43
BNPPPL (BNP)	104,0000	-0,48%	104,0000	105,0000	103,5000	6 663	693 849	16:35
BOGDANKA (LWB)	24,2500	-0,41%	24,2000	24,5000	24,1000	8 436	204 692	16:40
BOOMBIT (BBT)	6,9000	2,07%	6,7800	6,9000	6,7800	315	2 158	14:37
BORYSZEW (BRS)	6,1000	0,00%	6,1200	6,1400	6,0600	27 662	168 959	16:35
BOS	10,4600	0,97%	10,3800	10,4800	10,3000	4 947	51 472	16:40
BOWIM (BOW)	4,3500	-2,25%	4,4700	4,4700	4,3500	9 976	43 923	16:23
BRAND24 (B24)	57,4000	1,77%	56,0000	57,4000	56,0000	154	8 634	16:37
BRASTER (BRA)	#0,2460	-57,59%	-	-	-	-	-	15:30
BUDIMEX (BDX)	563,0000	-0,88%	568,0000	572,0000	549,2000	129 998	72 462 063	16:43
BUMECH (BMC)	8,5600	-0,35%	8,5900	8,5900	8,3400	6 828	57 825	16:07
CAPITAL (CPA)	0,1950	-11,36%	0,1700	0,1950	0,1700	20 610	3 505	16:40
CAPITEA (CAP)	0,4540	-0,66%	0,4500	0,4540	0,4480	84 276	37 880	15:13
CAPTORTX (CTX)	44,6000	-4,09%	46,5000	46,9000	41,9000	19 579	860 796	16:39
CASPAR (CSR)	3,9200	-0,51%	4,0000	4,0000	3,9200	52	206	12:55
CAVATINA (CAV)	14,3500	2,50%	14,0000	14,3500	13,8000	7 113	99 653	16:10
CCC	197,1000	0,20%	197,0000	198,4000	193,5500	205 323	40 266 639	16:43
Reklama
CCENERGY (CCE)	0,3000	-5,66%	0,3000	0,3000	0,3000	2 800	840	15:30	Reklama
CDPROJEKT (CDR)	253,2000	0,44%	252,1000	254,8000	249,7000	82 744	20 880 836	16:43
CDRL (CDL)	10,1000	-1,94%	10,1000	10,1000	10,1000	204	2 060	16:28
CELTIC (CPD)	6,3000	5,00%	5,9800	6,3000	5,9800	10 120	62 036	16:34
CEZ	215,0000	-0,37%	215,0000	215,0000	215,0000	15	3 225	09:14
CFI	0,1520	0,00%	0,1520	0,1520	0,1520	10 000	1 520	15:34
CIGAMES (CIG)	2,8600	-1,38%	2,9000	2,9350	2,8500	207 070	596 214	16:36
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	15:30
CLNPHARMA (CLN)	23,7500	-0,21%	24,1000	24,1000	23,4000	7 975	188 525	16:43
CLOUD (CLD)	48,4000	1,89%	48,4000	48,6000	47,4000	424	20 584	15:16
COALENERG (CLE)	2,4600	0,41%	2,4500	2,5000	2,3600	125 700	304 361	16:40
COGNOR (COG)	7,0300	-1,68%	7,1000	7,1700	7,0000	50 837	358 073	16:41
COLUMBUS (CLC)	6,7000	0,15%	6,7000	6,7500	6,6400	15 983	106 954	16:32
COMP (CMP)	264,0000	-2,22%	270,0000	270,0000	262,0000	293	77 373	16:35
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9060	3,90%	0,8540	0,9200	0,8540	58 908	52 101	16:36
CORMAY (CRM)	0,5000	0,00%	0,4950	0,5000	0,4950	3 013	1 499	13:52
CPIEUROPE (CPI)	78,1500	0,00%	78,1500	78,1500	78,1500	127	9 925	09:03
CREEPYJAR (CRJ)	499,0000	0,00%	500,0000	504,0000	488,0000	3 437	1 714 407	16:43
CREOTECH (CRI)	296,0000	2,60%	288,5000	296,0000	286,5000	2 640	771 441	16:40
CYBERFLKS (CBF)	181,0000	9,70%	164,2000	184,0000	164,2000	57 742	10 109 765	16:43
CYFRPLSAT (CPS)	15,1100	-1,24%	15,2850	15,3000	15,0000	896 958	13 522 747	16:43
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	15:30
DADELO (DAD)	48,1000	-8,56%	52,6000	52,6000	48,1000	31 217	1 551 893	16:42
DATAWALK (DAT)	103,6000	-0,38%	104,0000	106,0800	102,1000	4 280	444 475	16:34
DBENERGY (DBE)	11,0000	-2,65%	11,3000	11,9500	11,0000	935	10 870	16:35
DEBICA (DBC)	83,5000	0,00%	83,2000	83,6000	83,0000	589	49 160	16:02
DECORA (DCR)	70,6000	-0,84%	71,6000	72,4000	70,2000	766	54 351	16:39
DEKPOL (DEK)	69,8000	1,16%	69,0000	69,8000	68,2000	702	48 560	16:29
DELKO (DEL)	6,7800	-1,17%	6,8600	6,8600	6,7800	1 611	10 995	15:52
DEVELIA (DVL)	8,3100	0,12%	8,3000	8,4000	8,2500	159 174	1 320 182	16:42
DGA	19,6000	-0,25%	18,8500	19,6000	18,8500	205	3 933	16:39
DIAG (DIA)	181,3000	0,61%	180,0000	181,8000	179,1000	31 456	5 677 657	16:43
DIGITANET (DIG)	84,6000	0,95%	84,0000	85,5000	83,0000	7 555	634 470	16:43
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	501,8000	-1,22%	504,0000	504,4000	497,3000	105 760	52 945 352	16:43
DMGROUP (DMG)	3,7000	1,09%	3,6700	3,7000	3,6700	4 346	16 010	13:26
DOMDEV (DOM)	235,0000	-0,84%	236,5000	239,5000	231,5000	1 881	442 480	16:40
DRAGOENT (DGE)	21,1000	0,48%	20,4000	22,4000	20,4000	1 505	33 005	14:43
ECBSA (ECB)	32,9000	0,46%	32,7500	33,7500	32,5000	6 035	199 580	16:30
ECHO (ECH)	5,3400	-0,37%	5,3600	5,4600	5,3400	14 929	80 909	16:34
EDINVEST (EDI)	6,9000	-1,15%	6,7200	6,9600	6,7000	364	2 466	15:36
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	16:28
ELEKTROTI (ELT)	51,8000	0,39%	51,6000	52,5000	51,2000	16 970	878 654	16:43
ELKOP (EKP)	2,3800	-2,86%	2,4700	2,4700	2,3800	3 778	9 147	16:24
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7600	-1,43%	2,7600	2,7600	2,7600	2 000	5 520	15:30
ENEA (ENA)	19,1800	0,26%	19,1300	19,2400	18,8100	100 696	1 917 536	16:43
ENELMED (ENE)	19,5000	0,00%	19,5000	19,5000	19,5000	102	1 989	13:37
ENERGA (ENG)	12,7000	-0,31%	12,7000	12,7000	12,6000	45 752	578 638	16:38
ENERGOINS (ENI)	2,2600	-1,74%	2,3200	2,3200	2,2400	6 906	15 656	16:33
ENTER (ENT)	54,4000	-0,91%	54,9000	55,0000	54,2000	10 748	586 676	16:43
EQUNICO (EQU)	0,7600	0,00%	0,7320	0,7600	0,7320	26 207	19 609	16:15
ERBUD (ERB)	33,8000	0,30%	34,4500	34,4500	33,5000	1 212	40 863	16:28
ERG	48,0000	0,84%	48,0000	48,0000	48,0000	349	16 752	10:23
ESOTIQ (EAH)	38,5000	0,00%	38,5000	38,9000	37,8000	2 528	97 127	16:42
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,3500	-0,46%	4,3100	4,3700	4,2100	61 398	263 225	16:43
EUROCASH (EUR)	8,2950	-1,13%	8,4300	8,4300	8,2650	122 182	1 014 745	16:40
EUROHOLD (EHG)	2,8200	-1,40%	2,8000	3,3000	2,8000	4 919	15 165	13:55
EUROTEL (ETL)	23,6000	-1,67%	24,1000	24,2000	23,6000	2 049	48 708	16:22
FABRITY (FAB)	28,4000	1,07%	28,1000	28,4000	28,0000	328	9 237	14:35
FASING (FSG)	11,8000	-2,48%	12,1000	12,1000	11,8000	8	96	16:14
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,5000	0,00%	12,9000	12,9000	12,5000	49	613	12:00
FERRO (FRO)	34,6000	-0,86%	35,1000	35,4000	34,4000	39 197	1 367 639	16:43
FMG	120,5000	-0,41%	120,0000	120,5000	114,0000	637	75 468	15:53
FON	0,7500	-1,32%	0,7500	0,7500	0,7500	15 482	11 612	13:31
FORTE SA (FTE)	28,0000	0,36%	28,0000	28,4000	27,5000	4 318	120 188	16:42
Reklama
GAMEOPS (GOP)	14,5000	-1,09%	14,9400	15,0000	14,4800	2 366	34 487	15:23	Reklama
GAMFACTOR (GIF)	6,6600	-1,19%	6,7400	6,8000	6,6600	7 673	51 625	16:28
GENOMTEC (GMT)	6,7800	-1,60%	6,8900	7,0100	6,7700	7 504	51 940	15:15
GETIN (GTN)	0,5430	2,07%	0,5320	0,5600	0,5280	1 086 969	592 210	16:38
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(24,7000)	-	-	-	-	-	-	09:00
GPW	53,7500	0,19%	53,3000	54,2000	53,2000	58 041	3 126 500	16:42
GREENX (GRX)	1,8660	1,03%	1,8450	1,9030	1,8420	261 808	491 405	16:38
GRENEVIA (GEA)	2,6550	-1,30%	2,6900	2,6900	2,6500	31 915	84 960	16:20
GRODNO (GRN)	11,6000	5,94%	11,0000	11,8500	10,8500	65 562	749 882	16:32
GRUPAAZOTY (ATT)	18,9900	0,48%	18,9000	19,1700	18,8100	249 381	4 727 459	16:43
GRUPRACUJ (GPP)	65,2000	-0,76%	65,6000	66,3000	64,6000	1 769	115 593	16:38
GTC	4,2500	-1,16%	4,2900	4,3400	4,1900	66 533	281 232	16:38
HANDLOWY (BHW)	109,6000	-0,18%	109,6000	110,0000	109,0000	29 524	3 228 884	16:43
HARPER (HRP)	6,1000	-2,87%	6,2800	6,2800	6,0200	3 130	19 196	15:33
HELIO (HEL)	26,3000	-0,75%	26,5000	26,9000	26,3000	947	25 025	14:00
HERKULES (HRS)	1,3000	3,59%	1,2500	1,3600	1,2500	85 150	110 772	16:43
HUUUGE-S144 (HUGE)	19,4000	-0,10%	19,4400	19,4400	19,1000	37 666	724 998	16:41
HYDROTOR (HDR)	20,3000	-2,40%	20,8000	20,8000	20,3000	301	6 193	14:22
IALBGR (IAG)	0,2750	0,00%	0,2750	0,2750	0,2750	1 000	275	15:30
IBSM (IBS)	70,4000	-4,09%	71,0000	72,6000	70,4000	160	11 288	15:41
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,4500	1,07%	28,1000	28,4500	28,0500	1 350	38 156	16:24
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	16:35
IMCOMPANY (IMC)	26,1000	1,16%	25,8000	27,0000	25,5000	3 931	103 072	15:23
IMMOBILE (GKI)	3,4800	1,46%	3,4500	3,4800	3,3400	10 866	37 489	16:26
IMPERIO (IMP)	1,3100	0,00%	1,3100	1,3100	1,3100	5 959	7 806	09:36
IMS	3,5200	0,57%	3,5300	3,5300	3,4300	2 117	7 428	16:08
INC	1,9500	2,63%	1,9300	2,0400	1,9000	25 160	49 840	16:28
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	335,0000	-0,30%	335,5000	335,5000	331,0000	5 106	1 705 817	16:43
INPRO (INP)	7,1500	1,42%	7,0500	7,1500	7,0500	271	1 913	13:53
INSTALKRK (INK)	40,7000	-0,73%	40,8000	41,0000	40,7000	134	5 480	14:03
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1600	2,37%	2,2500	2,3500	2,1100	19 891	44 593	16:16
INTERCARS (CAR)	562,0000	-0,88%	567,0000	567,0000	557,0000	2 573	1 450 627	16:43
INTERSPPL (IPO)	0,5420	50,56%	0,3700	0,5600	0,3690	1 875 901	984 902	16:43
INTROL (INL)	7,4200	-0,80%	7,5400	7,5400	7,4200	1 229	9 185	15:42
IPOPEMA (IPE)	2,9300	-1,01%	2,9600	2,9600	2,9300	879	2 601	11:58
IZOBLOK (IZB)	(27,0000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,8500	2,67%	3,8800	3,8800	3,8500	47	182	16:02
IZOSTAL (IZS)	2,8900	-0,34%	2,9000	2,9400	2,8200	70 116	201 384	16:26
JRH	4,8900	1,45%	4,8200	4,8900	4,8100	4 183	20 174	15:10
JSW	24,6500	-0,36%	25,0000	25,3000	24,5100	410 747	10 231 473	16:43
JWWINVEST (JWW)	3,0700	0,00%	3,0600	3,0700	3,0600	670	2 054	14:10
KCI	0,9100	-0,66%	0,9160	0,9200	0,9060	12 058	11 038	13:55
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	16:06
KERNEL (KER)	18,5000	3,93%	18,4600	19,2000	18,1200	65 533	1 211 361	16:43
KETY (KTY)	903,5000	1,52%	890,0000	904,0000	886,0000	9 171	8 222 185	16:43
KGHM (KGH)	133,4000	0,38%	132,5500	134,0000	131,5000	246 427	32 821 711	16:43
KGL	14,0000	2,94%	14,1000	14,1000	14,0000	13	182	10:34
KINOPOL (KPL)	17,8500	-2,46%	18,2000	18,2000	17,8500	3 556	63 911	16:29
KOGENERA (KGN)	61,5000	0,00%	61,5000	62,4000	61,5000	712	43 930	16:37
KOMPAP (KMP)	27,4000	5,38%	26,0000	27,4000	26,0000	470	12 292	10:17
KOMPUTRON (KOM)	5,5800	2,95%	5,5000	5,6000	5,4000	2 460	13 524	16:27
KPPD (KPD)	30,6000	0,00%	30,6000	30,6000	30,6000	33	1 010	09:00
KRAKCHEM (KCH)	0,9200	-0,86%	0,9200	0,9200	0,9200	1 250	1 150	16:19
KRKA (KRK)	854,0000	-3,17%	880,0000	880,0000	852,0000	1 342	1 148 040	16:36
KRUK (KRU)	415,7000	1,09%	411,0000	416,0000	409,6000	30 494	12 636 659	16:43
KRVITAMIN (KVT)	9,9800	-0,20%	10,0500	10,1000	9,9000	3 357	33 428	11:41
KSGAGRO (KSG)	2,9300	1,74%	2,9300	3,0000	2,8800	9 342	27 209	16:40
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6450	0,00%	1,6450	1,6450	1,6450	153	252	10:04
LENA (LEN)	2,8000	-1,06%	2,8300	2,8300	2,8000	1 042	2 938	15:54
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	1 063	8 266	13:29
LESS (LES)	0,2400	0,84%	0,2350	0,2420	0,2350	2 036	486	16:02
LIBET (LBT)	1,4800	2,78%	1,4400	1,5250	1,4400	78 386	115 926	16:31
LOKUM (LKD)	22,3000	1,83%	21,9000	22,3000	21,9000	47	1 030	12:03
LPP	16 885,0000	4,49%	16 200,0000	16 900,0000	16 105,0000	7 360	122 596 315	16:43
Reklama
LSISOFT (LSI)	26,0000	-0,76%	26,4000	26,4000	26,0000	939	24 611	16:38	Reklama
LUBAWA (LBW)	8,9700	0,45%	8,9250	9,0850	8,8500	145 935	1 308 519	16:43
MABION (MAB)	9,6200	-0,21%	9,6900	9,7400	9,6200	23 889	231 562	16:39
MAKARONPL (MAK)	19,1000	-1,34%	19,3600	19,4000	19,1000	1 326	25 487	16:42
MANGATA (MGT)	63,4000	-2,46%	65,0000	66,0000	63,4000	526	33 931	16:30
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,6800	0,00%	7,6600	7,8400	7,6600	4 864	37 911	15:47
MAXCOM (MXC)	6,2000	-0,32%	6,2800	6,4000	6,1600	1 399	8 758	16:17
MBANK (MBK)	888,8000	1,23%	878,0000	891,4000	868,2000	10 271	9 051 538	16:43
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,4000	0,00%	30,4000	30,7000	30,3000	1 359	41 275	16:34
MDIENERGIA (MDI)	1,1000	-0,45%	1,1050	1,1050	1,0750	1 873	2 025	16:14
MEDICALG (MDG)	35,3000	1,15%	34,9000	35,8000	34,5000	72 572	2 551 164	16:42
MEDINICE (ICE)	7,8700	-0,38%	7,9000	7,9000	7,8000	3 496	27 447	16:41
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	30,7000	-0,65%	30,9000	30,9000	30,4000	86	2 649	15:44
MERCATOR (MRC)	47,5000	0,53%	47,5000	47,8500	47,1500	1 990	94 706	16:41
MERCOR (MCR)	26,2000	0,38%	26,1000	26,2000	25,9000	356	9 289	16:06
MEXPOLSKA (MEX)	3,6800	1,66%	3,7600	3,7600	3,6800	32	118	13:42
MFO	32,7000	-0,91%	32,8000	33,0000	32,7000	1 607	52 684	15:46
MILKILAND (MLK)	1,9800	3,66%	1,9500	2,0100	1,9400	25 672	50 438	16:29
MILLENNIUM (MIL)	14,9900	-0,33%	14,9500	15,0400	14,7000	753 846	11 213 319	16:43
MIRACULUM (MIR)	0,8500	0,00%	0,8560	0,8560	0,8500	1 080	924	12:38
MIRBUD (MRB)	13,9200	-0,22%	14,0200	14,0200	13,7400	104 342	1 448 228	16:41
MLPGROUP (MLG)	80,2000	-0,25%	78,2000	80,2000	78,2000	9	715	12:20
MLSYSTEM (MLS)	16,2600	-0,25%	16,0400	16,3400	15,9800	11 445	184 643	16:42
MOBRUK (MBR)	286,5000	-0,17%	287,0000	295,5000	285,0000	6 377	1 837 314	16:42
MOJ	1,3700	-5,52%	1,3700	1,3700	1,3700	8	11	11:10
MOL	32,5400	0,06%	32,5600	32,7800	32,2400	1 454	47 274	14:42
MOLECURE (MOC)	8,7900	4,64%	8,7900	9,0600	8,4300	168 017	1 471 967	16:39
MONNARI (MON)	5,0600	-0,39%	5,0600	5,0800	5,0000	8 568	43 141	15:18
MOSTALPLC (MSP)	14,9500	-2,61%	15,2500	15,2500	14,9500	28	423	16:35
MOSTALWAR (MSW)	7,8200	1,03%	7,8200	7,8200	7,7600	87	679	15:59
MOSTALZAB (MSZ)	6,2100	-0,32%	6,2300	6,3000	6,1700	38 809	242 881	15:57
MOVIEGAME (MOV)	13,6800	-0,29%	13,7400	13,7400	13,3400	2 228	30 184	16:10
MURAPOL (MUR)	40,0000	0,50%	39,8000	40,3000	39,7500	14 209	568 473	16:38
MUZA (MZA)	13,1000	2,34%	13,1000	13,1000	13,1000	1	13	15:49
MWTRADE (MWT)	3,4800	0,00%	3,4800	3,4800	3,4800	2	7	09:02
NANOGROUP (NNG)	2,5050	-0,79%	2,5200	2,5600	2,5000	9 522	24 085	16:40
NEUCA (NEU)	666,0000	0,30%	670,0000	677,0000	662,0000	904	603 720	16:43
NEWAG (NWG)	72,6000	2,25%	70,9000	72,9000	70,0000	14 604	1 038 274	16:39
NEXITY (NXG)	2,4600	-6,82%	2,6800	2,6800	2,4200	2 508	6 190	16:27
NOCTILUCA (NCL)	101,0000	-0,49%	101,5000	101,5000	100,0000	486	49 041	16:31
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3200	1,54%	1,3200	1,3280	1,3000	38 675	50 962	16:08
NOVITA (NVT)	99,0000	0,00%	100,0000	100,0000	99,0000	43	4 298	11:07
NTCAPITAL (NTC)	0,6300	-1,56%	0,6500	0,6520	0,6220	6 782	4 286	16:21
NTTSYSTEM (NTT)	11,1500	0,45%	11,1000	11,1500	10,7500	1 296	14 348	16:39
ODLEWNIE (ODL)	9,0400	0,22%	9,0400	9,0400	8,9000	5 691	51 276	16:39
ONDE (OND)	10,1000	0,60%	10,0400	10,1200	10,0000	11 931	120 298	16:35
ONESANO (ONO)	0,8980	-0,66%	0,9000	0,9000	0,8900	17 730	15 916	16:32
OPONEO.PL (OPN)	91,6000	-0,43%	92,0000	92,6000	91,4000	2 617	240 729	16:42
OPTEAM (OPM)	3,8400	0,00%	3,7400	3,8400	3,7400	154	584	16:36
ORANGEPL (OPL)	8,9500	1,47%	8,8800	8,9520	8,7380	698 193	6 190 157	16:43
ORCOGROUP (OPG)	4,4200	2,31%	4,4200	4,4200	4,4200	149	659	16:11
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	100	3 780	15:30
OTLOG (OTS)	14,5000	-1,23%	14,6800	14,6800	14,1400	1 040	14 814	15:33
OTMUCHOW (OTM)	5,0600	0,40%	5,0600	5,0600	5,0600	3	15	09:00
PAMAPOL (PMP)	2,4800	-1,98%	2,5200	2,5200	2,4800	725	1 810	15:23
PANOVA (NVA)	16,0000	-1,23%	16,0000	16,0000	16,0000	89	1 424	14:08
PASSUS (PAS)	64,0000	4,58%	61,6000	64,4000	61,0000	5 349	334 905	16:41
PATENTUS (PAT)	3,6300	2,25%	3,5000	3,6300	3,4500	6 498	22 822	16:42
PBG	#0,0200	11,11%	-	-	-	-	-	14:30
PBSFINANSE (PBF)	0,4440	-19,27%	0,4440	0,4440	0,4440	16 552	7 349	16:41
PCCEXOL (PCX)	2,5600	-1,54%	2,5600	2,5900	2,5300	16 744	42 734	16:33
PCCROKITA (PCR)	69,4000	-0,14%	69,5000	69,5000	69,1000	1 290	89 297	16:41
PCFGROUP (PCF)	5,6200	11,07%	5,0600	6,0100	5,0000	261 059	1 482 783	16:42
PEKABEX (PBX)	17,4000	0,58%	17,2000	17,4000	17,0000	1 097	18 824	16:30
PEKAO (PEO)	204,4000	0,99%	202,4000	205,4000	201,2000	387 960	78 947 022	16:43
PEPCO (PCO)	23,2500	3,15%	22,5500	23,2900	22,5500	1 235 730	28 342 727	16:43
Reklama
PEPEES (PPS)	0,9550	-2,05%	0,9650	0,9650	0,9550	514	496	15:56	Reklama
PGE	12,1900	1,16%	12,2000	12,2800	12,0250	2 095 058	25 441 270	16:43
PGFGROUP (PGV)	0,4860	-2,61%	0,4870	0,5160	0,4660	100 289	48 772	16:04
PHARMENA (PHR)	3,5200	-0,56%	3,5500	3,5600	3,5000	2 361	8 289	16:27
PHN	9,9800	0,00%	9,9000	9,9800	9,9000	367	3 639	16:30
PHOTON (PEN)	3,0900	-2,52%	3,1000	3,1500	3,0400	9 825	30 010	16:22
PKNORLEN (PKN)	84,6800	-0,17%	85,0000	85,2800	84,1400	1 380 790	116 991 638	16:43
PKOBP (PKO)	82,4800	0,51%	82,4000	82,5000	81,6000	2 192 626	180 051 880	16:43
PKPCARGO (PKP)	15,6000	-0,70%	15,7800	15,9100	15,5800	63 270	991 550	16:43
PLAYWAY (PLW)	282,0000	0,71%	281,0000	285,0000	279,0000	1 816	512 175	16:40
PLAZACNTR (PLZ)	2,7600	-12,38%	3,1600	3,1600	2,7200	137 184	391 484	16:41
PMPG (PGM)	2,3000	4,07%	2,2100	2,3000	2,2100	227	504	12:34
POLENERGIA (PEP)	61,0000	0,99%	61,0000	61,0000	60,2000	1 171	71 253	16:19
POLICE (PCE)	9,0400	1,35%	9,0400	9,0400	9,0400	15	136	09:27
POLIMEXMS (PXM)	4,7100	0,75%	4,6500	4,7250	4,5550	141 929	660 553	16:35
POLTREG (PTG)	32,5000	1,56%	32,0000	32,7000	31,5000	576	18 687	15:53
POLWAX (PWX)	1,5800	-1,25%	1,6000	1,6050	1,5650	12 060	19 152	16:15
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	23,3000	0,00%	23,3000	23,3000	23,3000	1	23	09:00
PROJPRZEM (PJP)	16,7000	-1,76%	17,3000	17,3000	16,7000	23	385	14:58
PROTEKTOR (PRT)	1,1800	5,36%	1,1800	1,1800	1,1800	26 913	31 757	16:34
PTWP (PTW)	102,0000	-4,67%	107,0000	107,0000	102,0000	134	13 960	16:29
PULAWY (ZAP)	50,0000	-0,79%	50,2000	51,2000	50,0000	1 131	57 284	14:33
PURE (PUR)	8,0200	-2,79%	8,3000	8,4800	7,8700	133 276	1 094 593	16:43
PZU	63,4200	1,63%	62,4000	63,4400	62,1000	1 429 538	90 124 590	16:43
QNATECHNO (QNA)	28,1000	0,36%	28,2000	28,2000	28,1000	408	11 465	15:49
QUANTUM (QNT)	28,0000	2,19%	28,0000	28,0000	28,0000	939	26 292	15:30
QUERCUS (QRS)	11,3000	0,44%	11,5000	11,5000	11,3000	509 130	5 829 339	16:22
RAEN (RAE)	0,3380	1,05%	0,3320	0,3405	0,3280	93 613	31 451	14:58
RAFAMET (RAF)	68,5000	0,00%	68,0000	69,0000	66,5000	541	36 223	16:29
RAINBOW (RBW)	130,3000	0,23%	131,5000	131,5000	128,9000	64 248	8 342 137	16:42
RANKPROGR (RNK)	4,8400	-0,21%	4,7900	4,8400	4,7750	4 938	23 721	16:34
RAWLPLUG (RWL)	16,3000	1,88%	16,0500	16,3500	16,0500	52	846	16:42
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	0,0700	20,69%	0,0700	0,0700	0,0700	9 650	676	13:00
REINO (RNC)	0,9950	-5,24%	1,0300	1,0700	0,9950	21	21	11:20
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1200	855	4 389	11:02
REMAK (RMK)	12,8500	-1,15%	13,0000	13,0000	12,8500	72	926	13:48
RENDER (RND)	79,0000	-1,25%	79,4000	79,4000	79,0000	145	11 478	16:04
ROPCZYCE (RPC)	27,3000	0,00%	27,5000	27,5000	27,3000	15	411	15:13
RYVU (RVU)	30,7500	-1,28%	31,1500	31,5000	30,7000	15 156	470 464	16:35
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,3000	-0,43%	23,4000	23,5000	23,2000	5 747	133 920	16:28
SANPL (SPL)	554,4000	3,55%	538,0000	555,8000	531,0000	43 043	23 459 630	16:43
SANTANDER (SAN)	32,6900	-1,86%	33,8800	33,8800	32,3300	8 603	280 433	15:00
SANWIL (SNW)	1,4000	1,82%	1,3450	1,4000	1,3450	49 785	69 605	15:42
SCPFL (SCP)	156,8000	-0,76%	158,4000	158,4000	155,0000	454	71 008	16:38
SECOGROUP (SWG)	(28,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4400	0,00%	8,4600	8,4600	8,3600	5 506	46 464	16:33
SELENAFM (SEL)	35,1000	-0,28%	35,2000	35,5000	35,1000	136	4 794	16:25
SELVITA (SLV)	34,6000	-2,54%	35,9000	35,9000	34,6000	37 558	1 320 854	16:43
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4790	0,84%	0,4750	0,4800	0,4680	71 451	33 580	16:24
SHOPER (SHO)	48,5000	1,04%	47,9000	48,9000	47,9000	65 812	3 190 824	16:38
SILVAIR-REGS (SVRS)	5,5000	0,00%	5,4500	5,5000	5,4000	21 520	118 210	10:23
SILVANO (SFG)	5,4000	0,75%	5,4000	5,4000	5,4000	29	157	13:58
SIMFABRIC (SIM)	1,6700	-2,34%	1,6660	1,6760	1,6660	7 887	13 165	16:18
SKARBIEC (SKH)	27,6000	-1,43%	27,6000	27,6000	27,6000	105	2 898	16:12
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,2000	5,25%	76,2000	80,8000	75,6000	767	58 552	16:29
SOHODEV (SHD)	(0,3800)	-	-	-	-	-	-	15:30
SONEL (SON)	17,8500	-0,56%	17,6000	17,8500	17,4000	454	8 000	16:14
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	614,0000	0,00%	628,0000	628,0000	612,0000	89	54 684	16:41
STALEXP (STX)	3,1300	0,48%	3,1100	3,1600	3,1050	95 752	300 122	16:37
STALPROD (STP)	250,0000	-1,57%	251,0000	254,0000	250,0000	123	30 929	16:37
STALPROFI (STF)	8,5000	-0,23%	8,5400	8,6000	8,5000	5 415	46 190	14:41
STAPORKOW (ZUK)	3,0600	-1,29%	3,0600	3,0600	3,0600	347	1 062	12:52
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	15:30	Reklama
SUNEX (SNX)	7,4100	0,95%	7,3300	7,7600	7,2100	51 219	376 855	16:27
SYGNITY (SGN)	118,0000	1,72%	116,0000	118,0000	116,0000	1 332	156 631	16:40
SYNEKTIK (SNT)	214,2000	0,09%	215,0000	216,6000	211,0000	18 757	4 016 437	16:43
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:02
TARCZYNSKI (TAR)	119,0000	0,85%	118,0000	119,0000	118,0000	188	22 327	16:24
TATRY (TMR)	92,0000	-2,65%	94,5000	94,5000	92,0000	26	2 432	14:24
TAURONPE (TPE)	8,4320	0,38%	8,4000	8,4700	8,3140	918 011	7 682 806	16:43
TBULL (TBL)	(4,1600)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,2200	0,32%	6,2200	6,2200	6,2200	2	12	10:14
TERMOREX (TRR)	0,7100	0,00%	0,7100	0,7100	0,7100	130	92	11:32
TESGAS (TSG)	2,2500	-0,44%	2,2600	2,2600	2,2000	2 451	5 434	15:07
TEXT (TXT)	59,5500	-0,33%	60,0000	60,2500	59,0000	75 543	4 501 244	16:43
TORPOL (TOR)	39,7000	-0,75%	40,2000	40,2000	39,4000	3 787	151 112	16:42
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	10,3600	0,97%	10,3000	10,3800	10,2000	54 824	564 091	16:42
TRAKCJA (TRK)	2,3600	-0,42%	2,3800	2,3850	2,3200	244 505	575 257	16:35
TRANSPOL (TRN)	4,0200	0,50%	4,1800	4,1800	4,0200	231	930	12:31
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	80,7000	0,88%	80,2000	81,0000	79,9000	20 695	1 664 083	16:40
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,7500	0,00%	11,7500	11,7500	11,2500	1 594	18 562	16:32
UNFOLD (UNF)	1,1000	-1,79%	1,1300	1,2400	1,1000	24 683	29 138	16:39
UNIBEP (UNI)	11,1500	-0,45%	11,2000	11,2500	11,0000	5 261	58 288	16:03
UNICREDIT (UCG)	272,2000	-0,11%	273,0000	273,0000	272,2000	34	9 258	09:47
UNIMA (U2K)	8,8600	-1,12%	8,7800	8,8600	8,4000	4 161	35 986	14:03
UNIMOT (UNT)	150,0000	-1,19%	153,6000	153,6000	149,0000	3 038	456 387	16:32
URTESTE (URT)	52,4000	0,00%	52,4000	52,4000	52,4000	1	52	09:12
VERCOM (VRC)	127,2000	3,41%	123,4000	127,4000	123,2000	6 674	838 181	16:42
VIGOPHOTN (VGO)	450,0000	-0,88%	454,0000	454,0000	449,0000	1 210	544 554	16:22
VINDEXUS (VIN)	11,7500	-0,84%	11,6500	11,8000	11,5000	3 895	45 267	16:19
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	16:30
VIVID (VVD)	0,5560	0,00%	0,5460	0,5580	0,5400	5 064	2 763	13:58
VOTUM (VOT)	45,6000	1,11%	44,8000	45,8000	44,8000	6 132	279 078	16:43
VOXEL (VOX)	179,8000	2,74%	178,0000	180,0000	175,4000	1 785	319 933	16:42
VRG	4,2600	2,16%	4,1700	4,3000	4,1700	4 357 309	18 517 697	16:42
WARIMPEX (WXF)	2,6100	-1,14%	2,6400	2,6400	2,5800	4 202	10 956	14:35
WASKO (WAS)	1,8100	0,00%	1,7950	1,8100	1,7950	109	196	16:37
WAWEL (WWL)	640,0000	-0,62%	648,0000	648,0000	640,0000	64	40 988	15:59
WIELTON (WLT)	6,4400	0,63%	6,3700	6,5000	6,3700	140 262	906 379	16:36
WIKANA (WIK)	7,2000	0,00%	7,0000	7,2000	7,0000	502	3 514	16:38
WIRTUALNA (WPL)	76,1000	-1,81%	78,0000	78,0000	76,0000	17 548	1 350 446	16:43
WITTCHEN (WTN)	18,1600	-0,98%	18,3400	18,4600	18,0600	7 810	143 011	16:39
XPLUS (XPL)	3,6600	-1,08%	3,7200	3,7200	3,6600	505	1 855	11:20
XTPL (XTP)	82,0000	-2,26%	83,8000	84,6000	82,0000	333	27 967	16:16
XTRADEBDM (XTB)	75,0600	1,49%	74,0000	75,2600	73,5000	278 707	20 838 313	16:43
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,3500	1,43%	21,1700	21,3500	20,9400	562 892	11 889 667	16:43
ZAMET (ZMT)	0,8260	-1,43%	0,8380	0,8380	0,8260	9 991	8 294	16:00
ZEPAK (ZEP)	23,4500	-0,85%	23,5000	23,7500	23,2000	13 733	321 052	16:33
ZREMB (ZRE)	7,1800	-2,84%	7,3900	7,3900	7,1200	32 956	237 772	16:43
ZUE	9,9600	0,40%	9,9800	9,9800	9,9000	1 610	16 007	16:40

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.