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	107 945,44	-0,87%	109 102,24	109 102,24	107 649,86	108 896,66	1 228 578 677	16:04
WIG20	2 952,83	-0,98%	2 984,54	2 990,05	2 942,23	2 982,18	1 074 942 665	16:19
WIG30	3 803,59	-1,02%	3 850,49	3 852,12	3 792,25	3 842,76	1 157 268 969	16:19
mWIG40	7 982,60	-0,83%	8 057,19	8 076,16	7 968,45	8 049,75	143 798 099	16:04
sWIG80	29 248,70	-0,35%	29 411,25	29 439,75	29 246,57	29 352,70	49 537 262	16:04
WIG-BANKI	17 928,16	-0,29%	18 031,31	18 086,58	17 762,62	17 979,96	331 410 882	16:04
WIG-BUDOW	8 311,23	-0,41%	8 364,76	8 382,18	8 274,73	8 345,45	22 886 998	16:04
WIG-CHEMIA	8 003,30	-1,19%	8 097,96	8 109,96	7 997,54	8 099,47	2 635 718	16:04
WIG-ENERG	4 408,67	-1,16%	4 449,47	4 449,47	4 384,52	4 460,51	29 868 276	16:04
WIG-INFO	9 854,03	-0,49%	9 923,86	10 009,00	9 808,76	9 902,58	28 123 964	16:04
WIG-MEDIA	6 976,40	-1,31%	7 099,61	7 170,35	6 876,74	7 069,31	11 108 676	16:04
WIG-NRCHOM	5 490,42	-0,10%	5 513,86	5 527,20	5 467,22	5 496,01	3 960 330	16:04
WIG-PALIWA	9 196,87	-0,87%	9 275,30	9 275,30	9 156,54	9 277,36	96 467 425	16:04
WIG-Poland	112 651,68	-0,98%	112 923,73	112 923,73	112 651,68	113 766,68	1 191 300 504	15:15
WIG-SPOZYW	2 902,29	-0,43%	2 913,30	2 925,14	2 896,33	2 914,79	433 283	16:04
WIG20lev	602,39	-1,93%	615,12	617,39	597,69	614,24	1 025 572 285	16:04
WIG20short	2 861,86	0,98%	2 832,48	2 872,69	2 827,24	2 833,96	1 025 572 285	16:04
GPWB-B1Y3Y	1 268,68	0,03%	1 268,68	1 268,68	1 268,68	1 268,29	-	10:15
GPWB-B1Y4Y	1 272,75	0,03%	1 272,75	1 272,75	1 272,75	1 272,36	-	10:15
GPWB-B1Y5Y	1 277,32	0,02%	1 277,32	1 277,32	1 277,32	1 277,04	-	10:15
GPWB-B3Y5Y	1 288,60	0,01%	1 288,60	1 288,60	1 288,60	1 288,41	-	10:15
GPWB-B5Y	1 283,25	-0,01%	1 283,25	1 283,25	1 283,25	1 283,36	-	10:15
GPWB-BWZ	1 276,24	0,04%	1 276,24	1 276,24	1 276,24	1 275,68	-	10:15
INNOVATOR	1 737,28	-0,50%	1 737,28	1 737,28	1 737,28	1 746,04	178 045 268	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	146 209 862	11:00
mWIG40TR	12 390,91	-0,83%	12 506,68	12 536,14	12 368,95	12 495,13	143 798 099	16:04
mWIG40TRlv	19 472,87	-1,68%	19 839,88	19 933,27	19 403,25	19 805,66	143 798 099	16:04
mWIG40TRsh	2 336,54	0,86%	2 315,08	2 340,62	2 309,62	2 316,66	143 798 099	16:04
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	49 747 688	11:00
sWIG80TR	45 313,96	-0,35%	45 565,80	45 609,95	45 310,66	45 475,08	49 537 262	16:04
WIG140	2 093,82	-0,89%	2 116,62	2 116,62	2 087,90	2 112,60	1 216 054 950	16:04
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 028 001 960	11:00
WIG20TR	6 346,05	-0,96%	6 410,92	6 424,33	6 321,57	6 407,42	1 025 572 285	16:04
WIG20TRlev	5 539,83	-1,93%	5 654,21	5 677,85	5 496,67	5 648,71	1 025 572 285	16:04
WIG20TRsht	2 677,53	0,98%	2 650,68	2 687,66	2 645,14	2 651,50	1 025 572 285	16:04
WIG30TR	8 027,78	-0,98%	8 123,70	8 127,14	8 000,82	8 107,39	1 103 601 384	16:04
WIG-CEE	2 464,72	0,23%	2 453,92	2 464,72	2 453,92	2 459,14	465 167	15:15
WIGdiv	2 364,87	-0,59%	2 383,21	2 388,31	2 356,95	2 378,92	181 827 145	16:04
WIGdivplus	2 209,50	-0,61%	2 227,32	2 229,03	2 203,04	2 223,11	444 569 264	16:04
WIG.GAMES	17 530,70	-0,36%	17 614,72	17 662,32	17 504,14	17 594,28	17 965 716	16:04
WIG-GORNIC	4 275,77	-3,62%	4 319,82	4 355,27	4 252,39	4 436,18	168 370 685	16:04
WIG-GRY	21 576,56	-1,07%	21 828,58	21 895,29	21 518,88	21 810,29	21 661 849	16:04
WIGind	17 151,41	-0,84%	17 340,65	17 340,65	17 144,39	17 296,70	22 568 061	16:04
WIG-LEKI	3 422,23	-0,38%	3 444,14	3 447,97	3 405,09	3 435,18	798 730	16:04
WIGmed	19 418,83	-0,79%	19 616,52	19 616,52	19 393,53	19 573,01	27 745 786	16:04
WIG-MOTO	8 422,32	-0,49%	8 495,38	8 495,38	8 397,17	8 463,98	2 505 402	16:04
WIG.MS-BAS	17 221,13	-2,22%	17 449,29	17 457,04	17 172,22	17 611,29	196 888 089	16:04
WIG.MS-ECM	8 865,89	-1,71%	9 076,11	9 113,04	8 826,00	9 019,80	276 449 910	16:04
WIG.MS-FIN	21 334,23	-0,15%	21 375,55	21 535,45	21 175,39	21 365,74	334 056 148	16:04
WIG-ODZIEZ	11 990,57	-1,61%	12 271,83	12 271,83	11 985,29	12 186,23	84 729 852	16:04
WIGtechTR	18 346,00	-0,47%	18 462,83	18 513,49	18 318,38	18 432,00	70 167 927	16:04
WIG-Ukrain	524,47	-1,76%	527,15	527,15	524,47	533,86	365 631	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4900	-0,40%	2,4800	2,4900	2,4500	2 017	5 007	15:15	Reklama
08OCTAVA (08N)	(0,7400)	-	-	-	-	-	-	15:30
11BIT (11B)	188,8000	0,43%	188,4000	189,0000	188,0000	6 615	1 244 381	16:04
3RGAMES (3RG)	0,9100	-4,81%	0,9740	0,9880	0,8800	331 700	308 288	16:00
4MASS (4MS)	4,5050	-2,07%	4,6000	4,6400	4,5050	13 415	60 969	15:47
ABPL (ABE)	94,0000	-0,53%	94,1000	95,0000	92,8000	6 703	625 139	16:03
ACAUTOGAZ (ACG)	26,4000	-0,75%	26,5000	27,0000	26,3000	1 385	36 864	15:23
ACTION (ACT)	26,3500	0,57%	26,2000	26,7000	26,0000	5 557	145 955	15:59
ADIUVO (ADV)	0,8480	0,95%	0,8400	0,8500	0,8160	20 061	16 613	14:55
AGORA (AGO)	9,1400	-1,72%	9,2800	9,2800	9,1400	23 469	214 541	13:24
AGROTON (AGT)	4,9500	-3,70%	5,1600	5,1600	4,9000	1 429	7 126	15:30
AIGAMES (ALG)	0,9060	-0,22%	0,8940	0,9080	0,8920	1 703	1 529	15:22
AILLERON (ALL)	19,5200	-4,78%	20,5500	20,5500	19,5200	3 929	78 019	16:04
AIRWAY (AWM)	0,4235	-1,40%	0,4205	0,4360	0,4200	425 064	182 637	15:58
ALIOR (ALR)	102,1000	-0,34%	103,0000	104,1500	101,2000	188 776	19 362 419	16:03
ALLEGRO (ALE)	36,8650	-2,34%	37,7200	38,4400	36,8000	4 496 212	169 625 141	16:03
ALTA (AAT)	2,1000	-1,41%	2,0800	2,1200	2,0800	4 036	8 481	15:56
ALTUSTFI (ALI)	1,8600	0,00%	1,8700	1,8800	1,8600	2 801	5 224	14:18
AMBRA (AMB)	21,1000	0,48%	21,0000	21,3500	21,0000	3 281	69 351	16:00
AMICA (AMC)	58,2000	-1,19%	59,0000	59,0000	58,0000	266	15 571	16:01
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	15:30
AMREST (EAT)	14,4600	-1,23%	14,7600	14,7600	14,3400	93 188	1 349 923	16:03
ANSWEAR (ANR)	28,1000	0,36%	28,0500	28,6000	28,0000	2 886	81 899	16:02
APATOR (APT)	21,4500	-1,61%	22,0000	22,2500	21,3500	22 653	492 764	15:36
APLISENS (APN)	18,6000	-2,11%	18,6000	18,8000	18,6000	61	1 146	14:48
APSENERGY (APE)	2,9000	-3,33%	3,0000	3,0000	2,9000	4 384	12 813	14:36
ARCHICOM (ARH)	49,2000	-1,99%	49,5000	49,8000	48,7000	49 997	2 460 288	15:51
ARCTIC (ATC)	11,3400	-1,05%	11,4800	11,5600	11,2600	22 247	252 971	15:57
ARLEN (ARL)	39,2300	1,42%	38,6800	39,4900	38,6800	59 777	2 338 861	16:04
ARTIFEX (ART)	15,4000	0,00%	15,3800	15,4000	15,3000	867	13 341	14:46
ASBIS (ASB)	27,3800	-1,23%	27,7200	27,9800	27,2600	47 760	1 314 876	16:03
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:02
ASSECOBS (ABS)	88,2000	0,23%	88,0000	89,0000	88,0000	901	79 569	15:56
ASSECOPOL (ACP)	203,2000	-1,07%	205,4000	207,6000	200,0000	50 696	10 347 345	16:04
ASSECOSEE (ASE)	77,0000	1,85%	76,5000	77,0000	75,6000	1 589	122 212	15:59
ASTARTA (AST)	47,6000	-0,83%	48,2000	48,2500	47,2000	2 391	114 279	16:01
ATAL (1AT)	55,2000	0,00%	55,6000	56,2000	54,7000	3 781	208 975	16:02
ATENDE (ATD)	3,2400	0,00%	3,2400	3,2400	3,2000	4 678	15 000	15:33
ATLANTAPL (ATP)	16,9500	3,35%	16,9500	16,9500	16,9500	263	4 458	14:21
ATLANTIS (ATS)	2,0700	-5,05%	2,1700	2,1700	2,0700	2 062	4 372	15:14
ATMGRUPA (ATG)	3,8800	0,78%	3,8500	3,8800	3,7900	9 503	36 194	15:42
ATREM (ATR)	42,5000	-3,63%	44,4000	44,5000	42,1000	5 050	216 036	16:04
AUTOPARTN (APR)	20,0500	-1,72%	20,4000	20,6000	19,8800	84 520	1 696 104	16:04
BBIDEV (BBD)	5,3500	-2,73%	5,5000	5,5000	5,3500	776	4 201	10:01
BENEFIT (BFT)	3 400,0000	-0,44%	3 435,0000	3 440,0000	3 375,0000	2 185	7 428 460	16:04
BEST (BST)	(26,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,2000	-0,95%	5,3500	5,3500	5,2000	4 956	26 354	15:21
BIGCHEESE (BCS)	14,6000	-1,62%	15,0000	15,0000	14,5400	8 759	129 533	16:01
BIOCELTIX (BCX)	106,2000	-0,75%	107,0000	109,0000	105,0000	3 379	357 632	15:48
BIOMAXIMA (BMX)	13,3500	-1,11%	13,4000	13,5000	13,3500	2 575	34 547	15:56
BIOMEDLUB (BML)	4,9200	0,00%	4,9200	5,0000	4,9000	85 322	421 759	15:56
BIOPLANET (BIP)	17,1000	2,09%	16,9000	17,2000	16,9000	516	8 790	14:54
BIOTON (BIO)	4,6000	-1,08%	4,6100	4,6500	4,5300	24 135	110 758	15:55
BLOOBER (BLO)	30,4500	3,57%	29,6000	30,9000	29,5500	25 617	774 241	16:02
BNPPPL (BNP)	103,5000	-0,48%	105,0000	105,0000	103,5000	7 764	806 943	15:59
BOGDANKA (LWB)	24,0000	-1,23%	24,3000	24,3500	23,9000	18 242	438 008	15:52
BOOMBIT (BBT)	6,9000	0,00%	6,8600	6,9000	6,7600	1 470	9 999	14:50
BORYSZEW (BRS)	6,0600	-1,62%	6,1200	6,1200	6,0200	20 684	125 366	15:57
BOS	10,3400	-1,15%	10,3000	10,4800	10,3000	2 328	24 106	15:32
BOWIM (BOW)	4,4000	1,15%	4,3800	4,4500	4,3800	6 982	30 692	16:00
BRAND24 (B24)	57,8000	0,70%	57,4000	58,0000	57,0000	141	8 093	15:43
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	562,6000	-0,50%	567,8000	569,4000	559,4000	30 736	17 334 755	16:04
BUMECH (BMC)	11,4400	33,80%	8,6000	11,4400	8,6000	475 046	4 943 400	16:04
CAPITAL (CPA)	0,1700	-12,82%	0,1950	0,1950	0,1700	36 745	6 459	15:52
CAPITEA (CAP)	0,4380	-3,52%	0,4480	0,4515	0,4380	122 529	54 018	16:03
CAPTORTX (CTX)	42,8000	-4,89%	43,6000	45,3000	42,6000	8 225	359 632	16:04
CASPAR (CSR)	4,0000	2,04%	4,0000	4,0000	4,0000	2	8	09:00
CAVATINA (CAV)	14,6000	1,74%	14,2000	14,6000	14,2000	140	2 007	11:42
CCC	192,9000	-2,11%	197,8500	198,8500	192,6000	161 971	31 489 160	16:04
Reklama
CCENERGY (CCE)	0,3180	6,00%	0,3180	0,3180	0,3180	6	2	15:30	Reklama
CDPROJEKT (CDR)	250,9000	-1,34%	254,3000	255,5000	250,2000	60 336	15 241 404	16:04
CDRL (CDL)	10,1000	3,59%	10,1000	10,1000	10,1000	32	323	15:40
CELTIC (CPD)	6,4800	2,86%	6,2000	6,5800	6,2000	11 608	73 756	16:04
CEZ	216,8000	0,84%	215,0000	216,8000	215,0000	51	10 995	15:17
CFI	0,1640	7,89%	0,1530	0,1640	0,1530	2 010	318	15:30
CIGAMES (CIG)	2,8300	-1,74%	2,8900	2,8950	2,8000	167 273	473 767	15:55
CITYSERV (CTS)	5,9000	4,42%	5,7000	5,9000	5,7000	60	345	15:30
CLNPHARMA (CLN)	23,4500	-0,42%	23,8000	23,8000	23,2500	6 218	145 531	15:52
CLOUD (CLD)	48,6000	0,41%	48,6000	48,6000	48,0000	389	18 787	16:03
COALENERG (CLE)	2,4400	-1,21%	2,4700	2,5200	2,4000	61 478	151 702	15:53
COGNOR (COG)	7,0300	-0,14%	7,0300	7,0600	6,9750	21 105	147 874	16:04
COLUMBUS (CLC)	6,7900	1,49%	6,6600	6,8900	6,6600	34 540	234 475	15:48
COMP (CMP)	258,0000	-1,90%	262,0000	265,0000	257,0000	661	171 866	15:38
COMPERIA (CPL)	4,6000	0,00%	4,6000	4,6000	4,6000	3 497	16 086	14:23
COMPREMUM (CPR)	0,9220	1,77%	0,9060	0,9280	0,9060	12 649	11 582	16:01
CORMAY (CRM)	0,4950	-1,00%	0,4960	0,5080	0,4900	28 173	13 997	16:03
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	500,0000	0,00%	500,0000	506,0000	490,0000	1 421	710 158	16:03
CREOTECH (CRI)	292,5000	-2,01%	297,5000	297,5000	291,0000	1 047	307 100	16:03
CYBERFLKS (CBF)	180,4000	0,22%	180,0000	184,8000	178,2000	21 130	3 833 255	16:04
CYFRPLSAT (CPS)	15,0300	-0,63%	15,1350	15,1900	15,0000	562 969	8 469 981	16:04
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	15:30
DADELO (DAD)	48,5000	-0,61%	48,8000	49,0000	48,1000	3 888	188 864	16:04
DATAWALK (DAT)	108,0000	4,05%	104,7800	110,0000	103,8200	12 359	1 326 687	15:59
DBENERGY (DBE)	11,1500	-3,88%	11,5500	11,5500	11,1000	151	1 690	11:39
DEBICA (DBC)	83,6000	0,12%	83,6000	83,6000	83,0000	371	30 952	15:28
DECORA (DCR)	71,0000	0,85%	70,6000	71,8000	70,2000	920	65 062	16:04
DEKPOL (DEK)	71,4000	2,00%	70,2000	71,8000	69,0000	626	43 861	15:57
DELKO (DEL)	6,8000	0,29%	6,7800	6,8000	6,7800	575	3 904	16:00
DEVELIA (DVL)	8,2600	0,00%	8,2300	8,3700	8,2100	22 987	190 225	16:04
DGA	19,2000	-2,29%	18,9000	19,6500	18,9000	615	11 867	11:34
DIAG (DIA)	182,7000	1,16%	181,6000	185,8500	179,7500	97 344	17 756 112	16:03
DIGITANET (DIG)	84,8000	0,12%	84,7000	84,9000	84,1000	1 612	136 458	15:55
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	49,4800	-1,43%	50,7000	51,2000	48,9000	996 371	49 474 699	16:04
DMGROUP (DMG)	3,7000	0,00%	3,7100	3,7400	3,7000	4 330	16 122	15:26
DOMDEV (DOM)	236,0000	0,00%	233,0000	236,5000	233,0000	273	64 109	16:02
DRAGOENT (DGE)	22,0000	0,00%	22,0000	22,0000	21,0000	293	6 256	15:47
ECBSA (ECB)	32,4000	-2,99%	32,6500	33,2500	32,1500	1 645	53 603	15:53
ECHO (ECH)	5,4000	1,12%	5,3400	5,4600	5,3000	2 248	12 052	15:16
EDINVEST (EDI)	6,7000	-2,90%	6,8800	6,8800	6,6600	2 366	15 872	14:21
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	51,2000	-0,97%	52,0000	52,4000	50,6000	8 496	434 890	15:59
ELKOP (EKP)	2,3400	-2,09%	2,3900	2,4700	2,3100	8 639	20 367	15:15
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8200	2,17%	2,8200	2,8200	2,8200	3 814	10 755	15:30
ENEA (ENA)	18,9900	-1,09%	19,2000	19,2200	18,9000	88 538	1 686 588	16:04
ENELMED (ENE)	19,9000	2,05%	20,0000	20,0000	19,9000	49	975	11:15
ENERGA (ENG)	12,6600	-0,47%	12,6200	12,7200	12,6200	9 512	120 533	15:58
ENERGOINS (ENI)	2,3200	3,11%	2,2400	2,3300	2,2400	11 626	26 641	15:37
ENTER (ENT)	55,2000	1,47%	54,1000	55,5000	54,1000	10 368	568 328	16:00
EQUNICO (EQU)	0,7760	2,11%	0,7320	0,7760	0,7320	13 051	9 908	13:11
ERBUD (ERB)	33,8500	0,15%	33,8000	34,0000	33,6000	1 245	42 068	16:00
ERG	(48,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	38,0000	-1,81%	38,6000	38,8000	37,5000	3 209	122 396	16:04
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,4400	3,26%	4,5400	4,7400	4,4000	256 597	1 176 725	15:57
EUROCASH (EUR)	8,1000	-2,17%	8,2500	8,2850	8,0400	164 194	1 331 538	16:04
EUROHOLD (EHG)	(2,8200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,9000	1,27%	23,7000	23,9000	23,6000	1 524	36 272	16:01
FABRITY (FAB)	28,4000	0,00%	28,4000	28,4000	28,4000	398	11 303	15:59
FASING (FSG)	12,2000	0,83%	12,1000	12,2000	11,8000	189	2 257	15:37
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,6500	1,20%	12,6500	12,6500	12,6500	382	4 832	16:01
FERRO (FRO)	34,6000	0,29%	34,5000	35,0000	34,0000	57 259	1 968 706	16:04
FMG	115,5000	-4,15%	118,5000	120,0000	115,5000	70	8 285	16:03
FON	#0,7500	0,00%	-	-	-	-	-	14:55
FORTE SA (FTE)	28,1000	1,81%	28,2000	28,5000	27,8000	640	18 066	15:55
Reklama
GAMEOPS (GOP)	14,6000	0,69%	14,7200	15,1000	14,6000	4 059	59 653	15:47	Reklama
GAMFACTOR (GIF)	6,7400	-1,75%	6,7000	6,8800	6,6800	6 383	43 030	15:39
GENOMTEC (GMT)	6,8400	0,88%	6,8500	6,9000	6,7800	668	4 573	14:45
GETIN (GTN)	0,5420	0,18%	0,5480	0,5500	0,5340	485 031	262 941	15:54
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(24,7000)	-	-	-	-	-	-	09:00
GPW	53,3000	-0,93%	53,8000	54,1000	53,1000	47 677	2 550 069	16:03
GREENX (GRX)	1,8330	-2,50%	1,8800	1,8800	1,8280	284 146	524 220	16:04
GRENEVIA (GEA)	2,6500	-1,12%	2,6600	2,6950	2,6500	11 230	29 835	15:44
GRODNO (GRN)	11,5000	-1,29%	11,6500	11,8500	11,3000	16 100	186 640	15:57
GRUPAAZOTY (ATT)	18,6800	-1,68%	19,0000	19,0600	18,6700	136 375	2 568 386	16:04
GRUPRACUJ (GPP)	64,5000	-0,31%	65,5000	65,5000	63,8000	1 886	121 226	15:18
GTC	4,2300	-0,47%	4,2400	4,2500	4,2300	777	3 288	16:03
HANDLOWY (BHW)	110,0000	0,18%	110,0000	110,4000	108,6000	26 824	2 932 427	16:04
HARPER (HRP)	6,1400	0,66%	6,1400	6,1600	6,1400	330	2 027	12:15
HELIO (HEL)	26,5000	0,76%	26,9000	27,0000	26,3000	67	1 788	15:51
HERKULES (HRS)	1,2900	-2,27%	1,3250	1,3250	1,2700	24 971	32 652	16:00
HUUUGE-S144 (HUGE)	19,3800	1,25%	19,1000	19,4400	19,0400	9 568	184 022	15:48
HYDROTOR (HDR)	20,8000	2,46%	20,2000	20,8000	20,0000	278	5 671	12:09
IALBGR (IAG)	0,2750	0,00%	0,2750	0,2750	0,2750	2 500	688	15:30
IBSM (IBS)	71,8000	-0,55%	72,2000	72,2000	69,8000	54	3 810	15:10
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	1 816	999	10:33
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:38
IFIRMA (IFI)	29,4500	3,51%	28,4500	29,5000	28,2000	1 283	37 493	15:57
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	26,0000	-2,62%	27,0000	27,0000	25,8000	1 625	42 940	16:00
IMMOBILE (GKI)	3,4700	-1,70%	3,4800	3,4800	3,3500	361	1 252	13:13
IMPERIO (IMP)	1,3500	3,05%	1,3100	1,3500	1,3100	9 033	11 837	10:25
IMS	3,4100	-3,13%	3,4500	3,5300	3,4000	10 790	37 558	16:02
INC	1,9400	-0,51%	1,9800	1,9900	1,9400	7 573	14 899	13:37
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	332,5000	-1,04%	336,0000	338,5000	328,0000	10 783	3 586 021	16:03
INPRO (INP)	7,0000	-2,10%	7,0500	7,1000	6,9500	2 034	14 313	15:28
INSTALKRK (INK)	40,7000	-0,49%	41,0000	41,0000	40,7000	959	39 216	15:49
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	16:01
INTERBUD (ITB)	2,2900	2,23%	2,3200	2,3200	2,1600	2 558	5 756	16:01
INTERCARS (CAR)	566,0000	0,00%	567,0000	567,0000	563,0000	4 804	2 719 041	16:04
INTERSPPL (IPO)	0,5880	5,38%	0,5500	0,6360	0,4700	2 446 130	1 340 240	15:55
INTROL (INL)	7,3200	-2,14%	7,4800	7,5400	7,3200	2 181	16 211	15:45
IPOPEMA (IPE)	2,9200	-0,34%	2,9700	2,9900	2,9200	2 909	8 514	15:05
IZOBLOK (IZB)	27,0000	0,00%	27,0000	27,0000	27,0000	23	621	15:41
IZOLACJA (IZO)	3,6700	-4,68%	3,7500	3,7500	3,6600	8 406	31 134	11:54
IZOSTAL (IZS)	2,8400	-1,73%	2,9200	2,9200	2,8400	42 076	120 245	15:53
JRH	4,9300	0,82%	4,9000	4,9400	4,9000	561	2 759	12:07
JSW	23,5700	-4,57%	24,7000	24,7000	23,4300	599 730	14 315 691	16:04
JWWINVEST (JWW)	3,0200	-1,63%	3,0200	3,0200	2,9700	3 450	10 288	12:02
KCI	0,9100	0,89%	0,9000	0,9180	0,9000	9 770	8 940	13:28
KDMSHIPING (KDM)	#1,3800	-1,43%	-	-	-	-	-	15:53
KERNEL (KER)	18,7600	1,41%	18,5000	19,0200	18,2000	36 128	674 200	15:55
KETY (KTY)	876,0000	-2,72%	902,5000	908,0000	870,0000	10 911	9 586 270	16:04
KGHM (KGH)	128,5500	-3,60%	130,6000	130,9500	127,4000	1 193 897	153 686 575	16:04
KGL	13,9000	-0,71%	14,1000	14,1000	13,5000	1 609	21 880	13:54
KINOPOL (KPL)	18,0000	0,84%	18,0000	18,0000	17,8000	3 260	58 361	15:50
KOGENERA (KGN)	61,4000	-0,16%	61,7000	62,5000	61,4000	2 028	125 193	15:57
KOMPAP (KMP)	26,8000	-2,19%	26,2000	26,8000	26,2000	257	6 754	15:24
KOMPUTRON (KOM)	5,5000	-1,43%	5,5000	5,6400	5,4000	9 520	52 029	15:33
KPPD (KPD)	(30,6000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9200	0,00%	0,9200	0,9200	0,9200	600	552	14:27
KRKA (KRK)	856,0000	0,71%	848,0000	856,0000	846,0000	51	43 174	15:05
KRUK (KRU)	414,3000	-0,48%	416,4000	417,0000	411,2000	27 271	11 297 121	16:04
KRVITAMIN (KVT)	9,9000	-0,80%	9,9800	9,9800	9,8400	2 269	22 478	15:48
KSGAGRO (KSG)	2,8900	-1,37%	2,9300	2,9300	2,8100	11 395	32 630	15:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6450	0,00%	1,6450	1,6450	1,6450	1	2	09:00
LENA (LEN)	2,8000	0,00%	2,8300	2,8300	2,8000	3 376	9 460	15:37
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	2 510	19 501	14:26
LESS (LES)	0,2520	5,00%	0,2580	0,3000	0,2500	1 397 867	392 898	15:54
LIBET (LBT)	1,5350	3,72%	1,4800	1,5600	1,4800	25 545	39 125	15:41
LOKUM (LKD)	22,3000	0,00%	21,7000	22,3000	21,7000	1 070	23 751	12:26
LPP	16 625,0000	-1,48%	16 910,0000	17 025,0000	16 615,0000	2 840	47 735 985	16:04
Reklama
LSISOFT (LSI)	27,2000	3,82%	26,0000	27,8000	26,0000	10 705	286 450	15:56	Reklama
LUBAWA (LBW)	8,9200	-0,72%	8,9900	9,0450	8,8600	133 701	1 196 090	16:01
MABION (MAB)	9,6300	-0,52%	9,6000	9,7000	9,6000	6 369	61 466	16:02
MAKARONPL (MAK)	19,0200	-0,42%	19,2600	19,3200	18,8200	5 033	95 817	16:03
MANGATA (MGT)	65,0000	-1,22%	65,8000	65,8000	65,0000	29	1 887	13:34
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,6800	0,00%	7,6800	7,8000	7,5800	4 313	33 259	15:55
MAXCOM (MXC)	6,3000	1,61%	6,2000	6,3800	6,1400	3 182	19 574	15:58
MBANK (MBK)	887,4000	0,11%	886,4000	892,0000	854,6000	20 326	17 701 358	16:04
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,7000	0,99%	30,5000	30,7000	30,3000	3 314	100 945	15:59
MDIENERGIA (MDI)	1,1000	0,00%	1,1000	1,1000	1,1000	86	95	11:27
MEDICALG (MDG)	33,7500	-3,57%	34,6000	34,9500	32,7000	37 908	1 281 186	16:04
MEDINICE (ICE)	7,8000	-0,89%	7,8900	7,8900	7,7400	3 174	24 789	14:34
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	32	202	15:30
MENNICA (MNC)	30,4000	-1,62%	30,4000	30,9000	30,4000	1 101	33 780	16:02
MERCATOR (MRC)	47,1500	-1,05%	47,6500	47,6500	47,0000	2 727	128 802	16:03
MERCOR (MCR)	25,5000	-2,67%	26,0000	26,0000	25,0000	1 787	45 296	12:58
MEXPOLSKA (MEX)	3,6800	0,00%	3,6800	3,6800	3,6500	205	753	15:32
MFO	31,9000	-0,62%	32,1000	33,2000	31,0000	6 116	193 929	15:50
MILKILAND (MLK)	1,9600	-1,01%	1,9800	1,9800	1,9150	8 782	16 954	15:01
MILLENNIUM (MIL)	14,6800	-2,07%	14,9700	14,9700	14,4700	447 437	6 571 999	16:04
MIRACULUM (MIR)	0,8420	-1,41%	0,8540	0,8540	0,8420	254	216	10:35
MIRBUD (MRB)	14,1000	0,00%	14,0200	14,1500	13,8100	99 907	1 396 321	16:03
MLPGROUP (MLG)	80,2000	0,00%	80,2000	80,2000	77,0000	176	13 617	14:00
MLSYSTEM (MLS)	16,1200	-0,49%	16,0400	16,3200	16,0000	7 051	113 705	15:57
MOBRUK (MBR)	283,0000	-1,39%	287,0000	288,0000	282,0000	5 242	1 488 383	16:03
MOJ	(1,3700)	-	-	-	-	-	-	09:00
MOL	32,4600	-0,25%	32,0000	32,5000	32,0000	263	8 472	12:50
MOLECURE (MOC)	8,0500	-8,42%	8,8000	8,8000	8,0300	98 889	830 689	16:04
MONNARI (MON)	5,0800	0,00%	5,0200	5,0800	5,0200	2 079	10 520	12:59
MOSTALPLC (MSP)	15,2500	0,00%	15,3000	15,3000	15,2500	4	61	13:42
MOSTALWAR (MSW)	7,5000	-4,09%	7,7400	7,8800	7,5000	10 463	80 187	15:56
MOSTALZAB (MSZ)	6,2200	-0,48%	6,2700	6,2700	6,1900	21 319	132 705	15:54
MOVIEGAME (MOV)	13,2000	-3,79%	13,5000	13,7000	13,1400	2 803	37 277	15:42
MURAPOL (MUR)	39,9000	0,25%	39,8000	40,2000	39,7500	18 517	740 564	16:04
MUZA (MZA)	13,1000	0,00%	13,0000	13,1000	13,0000	585	7 618	11:36
MWTRADE (MWT)	3,4800	0,00%	3,4800	3,4800	3,4800	2	7	09:00
NANOGROUP (NNG)	2,6100	4,19%	2,5600	2,6450	2,5500	33 350	86 746	15:58
NEUCA (NEU)	666,0000	0,00%	669,0000	669,0000	663,0000	338	225 036	16:03
NEWAG (NWG)	72,5000	-0,96%	73,7000	73,7000	72,2000	1 702	123 866	16:00
NEXITY (NXG)	(2,4600)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	99,4000	-0,40%	99,8000	101,0000	99,4000	994	99 187	15:28
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3060	-1,06%	1,3120	1,3200	1,3000	18 087	23 667	15:48
NOVITA (NVT)	99,0000	0,00%	99,0000	99,0000	99,0000	6	594	09:37
NTCAPITAL (NTC)	0,6300	-1,25%	0,6400	0,6400	0,6260	12 161	7 661	11:45
NTTSYSTEM (NTT)	10,8500	-1,36%	11,1500	11,1500	10,8000	2 344	25 587	12:22
ODLEWNIE (ODL)	8,9600	-0,88%	9,0400	9,0400	8,9000	551	4 957	14:59
ONDE (OND)	10,0600	-0,40%	10,1000	10,1200	9,9600	19 215	193 466	15:49
ONESANO (ONO)	0,8900	-0,89%	0,8880	0,9000	0,8740	19 812	17 696	15:09
OPONEO.PL (OPN)	91,4000	-0,65%	92,0000	92,2000	91,4000	2 270	208 821	15:41
OPTEAM (OPM)	(3,8400)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	8,7920	-1,32%	8,9040	8,9400	8,7580	434 064	3 818 539	16:03
ORCOGROUP (OPG)	4,3200	-2,26%	4,3200	4,3200	4,3200	130	562	09:51
ORZBIALY (OBL)	37,4000	-1,06%	37,8000	37,8000	37,4000	600	22 480	15:30
OTLOG (OTS)	14,3800	-0,55%	14,3000	14,7000	14,1200	1 443	20 636	16:00
OTMUCHOW (OTM)	5,0800	0,40%	5,0800	5,0800	5,0800	5	25	09:16
PAMAPOL (PMP)	2,5000	0,81%	2,4800	2,5200	2,4700	1 470	3 664	11:24
PANOVA (NVA)	15,9500	-0,31%	15,8000	15,9500	15,7000	933	14 685	14:24
PASSUS (PAS)	66,0000	3,13%	65,0000	66,0000	64,8000	6 172	403 614	16:02
PATENTUS (PAT)	3,6500	0,55%	3,5100	3,7200	3,5100	10 735	38 827	15:25
PBG	#0,0200	11,11%	-	-	-	-	-	13:41
PBSFINANSE (PBF)	0,5350	20,50%	0,4880	0,5350	0,4880	2 756	1 446	15:30
PCCEXOL (PCX)	2,5200	-1,56%	2,5500	2,5700	2,5100	9 827	24 864	15:25
PCCROKITA (PCR)	69,8000	0,58%	69,4000	69,9000	69,1000	1 037	72 151	15:48
PCFGROUP (PCF)	5,1600	-5,84%	5,4300	5,6700	5,1500	107 748	577 818	16:01
PEKABEX (PBX)	17,4000	0,00%	17,3500	17,4000	17,2000	206	3 565	14:11
PEKAO (PEO)	205,6000	0,54%	204,4000	207,6000	203,1000	707 603	145 410 539	16:04
PEPCO (PCO)	23,4700	0,82%	23,2600	23,8700	23,2600	1 801 456	42 548 211	16:03
Reklama
PEPEES (PPS)	0,9250	-3,14%	0,9600	0,9600	0,9200	20 929	19 437	13:08	Reklama
PGE	12,1050	-0,53%	12,1500	12,1700	11,9800	1 725 518	20 805 232	16:04
PGFGROUP (PGV)	0,4920	0,82%	0,4970	0,5380	0,4900	87 210	43 924	15:18
PHARMENA (PHR)	3,5200	0,00%	3,5600	3,5600	3,4500	736	2 554	14:31
PHN	9,9200	-0,60%	10,0000	10,0000	9,9200	224	2 222	12:46
PHOTON (PEN)	3,0400	-1,62%	3,0900	3,1300	3,0000	10 292	31 195	15:25
PKNORLEN (PKN)	83,9300	-0,93%	84,7200	85,0200	83,5900	1 159 058	97 310 103	16:04
PKOBP (PKO)	82,5000	-0,34%	82,7800	83,5400	82,0600	1 472 084	121 384 598	16:04
PKPCARGO (PKP)	15,4600	-0,83%	15,6000	15,7100	15,3200	54 406	840 621	16:03
PLAYWAY (PLW)	275,0000	-1,08%	281,5000	282,0000	274,5000	2 969	821 907	15:58
PLAZACNTR (PLZ)	2,8000	0,36%	2,7800	2,8400	2,7150	21 164	59 136	15:36
PMPG (PGM)	2,2900	-0,43%	2,3200	2,3200	2,2100	3 058	6 765	11:24
POLENERGIA (PEP)	60,0000	-1,64%	59,6000	60,8000	59,6000	1 499	89 956	15:25
POLICE (PCE)	8,9200	-1,33%	9,0400	9,0400	8,9200	736	6 603	15:43
POLIMEXMS (PXM)	4,6200	-2,22%	4,7100	4,7250	4,5900	176 757	819 976	16:00
POLTREG (PTG)	33,9000	4,31%	32,8000	36,0000	32,8000	10 419	358 855	15:57
POLWAX (PWX)	1,5850	0,32%	1,5700	1,5900	1,5500	13 991	21 829	15:33
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,3000	-4,29%	23,3000	23,3000	22,3000	603	13 477	11:48
PROJPRZEM (PJP)	16,7000	0,00%	16,7000	16,7000	16,7000	37	618	14:12
PROTEKTOR (PRT)	1,1800	0,00%	1,1800	1,1800	1,1800	19 938	23 527	15:59
PTWP (PTW)	106,0000	0,00%	107,0000	107,0000	105,0000	154	16 279	13:44
PULAWY (ZAP)	50,0000	0,00%	50,0000	51,0000	50,0000	962	48 201	15:55
PURE (PUR)	6,6900	-16,17%	7,9500	8,0050	6,4400	368 938	2 591 551	16:04
PZU	63,1800	-0,50%	63,6000	63,6400	62,6400	407 758	25 734 424	16:03
QNATECHNO (QNA)	28,0000	1,08%	28,1000	28,3000	27,5000	967	26 918	15:37
QUANTUM (QNT)	27,4000	-2,14%	27,4000	27,4000	27,4000	60	1 644	15:30
QUERCUS (QRS)	11,1000	-1,77%	11,4500	11,4500	10,5000	31 278	337 800	15:43
RAEN (RAE)	0,3320	-1,78%	0,3300	0,3340	0,3230	88 465	28 908	15:59
RAFAMET (RAF)	66,0000	-3,65%	67,5000	67,5000	64,0000	1 112	73 286	15:48
RAINBOW (RBW)	132,1000	1,62%	130,8000	132,8000	129,2000	51 908	6 810 953	16:04
RANKPROGR (RNK)	4,8450	0,10%	4,8400	4,8450	4,7850	1 635	7 901	15:44
RAWLPLUG (RWL)	16,1000	-1,23%	16,3000	16,5500	16,1000	259	4 240	15:38
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0690	-1,43%	-	-	-	-	-	08:30
REINO (RNC)	1,0600	6,53%	0,9950	1,0600	0,9950	1 859	1 916	15:23
RELPOL (RLP)	5,1200	-0,39%	5,1400	5,1600	5,1200	1 176	6 022	11:22
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	12,8500	35	451	12:27
RENDER (RND)	79,2000	0,25%	80,0000	80,4000	79,0000	446	35 663	15:55
ROPCZYCE (RPC)	27,1000	-0,73%	27,3000	27,5000	27,1000	1 735	47 181	14:23
RYVU (RVU)	30,1500	-2,43%	30,9000	31,1000	30,1500	19 460	594 689	16:04
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,3000	0,00%	23,5000	23,5000	23,3000	638	14 904	13:44
SANPL (SPL)	547,8000	-0,76%	550,0000	554,2000	543,0000	26 491	14 502 902	16:04
SANTANDER (SAN)	32,1700	-1,59%	35,0000	35,0000	32,1700	409	13 641	15:32
SANWIL (SNW)	1,4200	1,43%	1,4000	1,4500	1,3750	23 570	33 321	15:39
SCPFL (SCP)	155,0000	-1,15%	156,8000	157,2000	155,0000	361	56 148	15:21
SECOGROUP (SWG)	27,0000	-3,57%	27,4000	27,4000	27,0000	456	12 326	13:33
SEKO (SEK)	8,4600	0,00%	8,4600	8,4600	8,4200	1 672	14 143	15:46
SELENAFM (SEL)	35,1000	0,00%	35,4000	35,5000	35,1000	412	14 475	16:04
SELVITA (SLV)	33,4000	-4,30%	34,9000	35,4000	33,2000	47 433	1 600 745	16:03
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4710	-1,67%	0,4730	0,4740	0,4680	19 338	9 079	15:05
SHOPER (SHO)	49,0000	1,45%	48,9000	49,4000	48,5000	8 441	413 763	15:42
SILVAIR-REGS (SVRS)	5,7000	3,64%	5,4500	5,7000	5,4500	11 919	66 478	15:34
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7080	-0,70%	1,7100	1,7100	1,7060	1 207	2 060	10:53
SKARBIEC (SKH)	27,3000	-1,09%	27,6000	27,8000	27,0000	662	18 140	14:42
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,0000	0,75%	80,4000	81,0000	80,2000	391	31 504	15:33
SOHODEV (SHD)	0,4000	5,26%	0,4000	0,4000	0,4000	18 688	7 475	15:30
SONEL (SON)	17,5500	0,86%	17,9000	17,9000	17,5000	478	8 509	15:57
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	618,0000	0,98%	616,0000	620,0000	606,0000	145	88 688	15:46
STALEXP (STX)	3,1400	0,32%	3,1250	3,1500	3,1150	32 594	102 013	16:04
STALPROD (STP)	254,0000	0,40%	253,0000	254,0000	251,0000	160	40 478	13:46
STALPROFI (STF)	8,5000	0,00%	8,5000	8,5200	8,4400	4 993	42 342	15:36
STAPORKOW (ZUK)	3,0600	0,00%	3,0600	3,0600	3,0600	180	551	12:22
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	15:30	Reklama
SUNEX (SNX)	7,4800	0,94%	7,4100	7,5400	7,3000	8 307	62 016	15:21
SYGNITY (SGN)	117,5000	-0,42%	118,0000	118,0000	116,0000	1 102	129 493	15:52
SYNEKTIK (SNT)	214,4000	0,09%	214,2000	216,6000	211,8000	14 432	3 094 698	16:04
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	39	811	09:08
TARCZYNSKI (TAR)	119,0000	0,00%	119,0000	119,0000	118,0000	86	10 231	13:20
TATRY (TMR)	95,0000	3,26%	94,5000	95,0000	94,5000	14	1 329	14:37
TAURONPE (TPE)	8,2700	-2,06%	8,4000	8,4420	8,2200	787 353	6 558 050	16:04
TBULL (TBL)	3,8000	-8,65%	3,8000	3,8000	3,8000	220	836	15:30
TENDERHUT (THG)	(6,2200)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	1,41%	0,7150	0,7200	0,7150	1 486	1 069	11:54
TESGAS (TSG)	2,2600	0,44%	2,2600	2,2600	2,2600	2 991	6 760	13:58
TEXT (TXT)	58,4000	-2,67%	60,4500	61,9500	58,3000	74 701	4 497 201	16:04
TORPOL (TOR)	39,2000	-1,26%	39,7000	39,9500	39,1500	2 845	111 903	15:48
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	10,2400	-2,10%	10,5000	10,5000	10,1000	91 319	934 965	16:03
TRAKCJA (TRK)	2,2750	-2,99%	2,3600	2,3600	2,1900	249 388	568 679	16:03
TRANSPOL (TRN)	4,0200	0,00%	4,0400	4,0400	4,0200	2 765	11 118	16:04
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	81,5000	0,74%	81,0000	81,6000	80,4000	10 628	861 936	15:53
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,8000	0,43%	12,1500	12,4500	11,8000	14 646	175 869	15:53
UNFOLD (UNF)	1,1500	4,55%	1,1000	1,1500	1,1000	2 001	2 287	13:21
UNIBEP (UNI)	11,1500	-0,45%	11,2000	11,2000	10,9500	1 890	21 013	15:16
UNICREDIT (UCG)	274,9000	0,99%	277,9500	277,9500	274,9000	62	17 131	13:49
UNIMA (U2K)	8,4200	-4,97%	8,5000	8,7800	8,4200	4 552	38 795	15:32
UNIMOT (UNT)	151,0000	-1,18%	152,6000	152,6000	150,0000	694	104 896	15:43
URTESTE (URT)	52,0000	-0,76%	52,4000	52,4000	51,0000	209	10 739	14:10
VERCOM (VRC)	128,0000	0,79%	127,0000	129,0000	127,0000	77 301	9 909 850	15:59
VIGOPHOTN (VGO)	447,0000	-0,67%	448,0000	450,0000	446,0000	1 161	519 888	14:52
VINDEXUS (VIN)	11,8500	2,16%	11,7000	11,8500	11,6000	1 693	19 933	15:34
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	15:30
VIVID (VVD)	0,5420	-2,52%	0,5540	0,5540	0,5420	541	299	11:32
VOTUM (VOT)	45,3500	-0,77%	45,6500	45,7000	45,2000	1 959	89 045	16:00
VOXEL (VOX)	179,0000	-0,44%	179,8000	179,8000	176,8000	486	86 662	14:40
VRG	4,1500	-3,04%	4,2900	4,3900	4,1400	110 223	469 899	16:01
WARIMPEX (WXF)	2,6000	-0,38%	2,6000	2,6400	2,5900	8 081	21 073	15:22
WASKO (WAS)	1,7950	-0,83%	1,7950	1,7950	1,7950	10	18	10:01
WAWEL (WWL)	650,0000	0,00%	650,0000	650,0000	650,0000	1	650	13:50
WIELTON (WLT)	6,5800	-0,90%	6,7000	6,7000	6,5100	240 696	1 586 405	15:58
WIKANA (WIK)	7,2000	0,00%	6,9500	7,2000	6,9500	137	953	10:07
WIRTUALNA (WPL)	74,7000	-1,71%	76,9000	78,0000	73,2000	142 845	10 569 875	16:01
WITTCHEN (WTN)	18,1800	0,22%	18,2000	18,4800	18,0000	15 775	287 434	16:02
XPLUS (XPL)	3,6700	-0,54%	3,6900	3,6900	3,6700	516	1 900	15:16
XTPL (XTP)	82,9000	-1,31%	84,0000	84,7000	82,6000	192	16 143	13:46
XTRADEBDM (XTB)	75,4400	0,59%	75,0400	76,1800	74,0000	306 549	23 095 494	16:04
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	20,8400	-1,61%	21,1900	21,2700	20,8100	664 723	13 952 524	16:04
ZAMET (ZMT)	0,8280	0,24%	0,8380	0,8380	0,8100	20 729	17 157	15:49
ZEPAK (ZEP)	23,3000	0,00%	23,3000	23,5000	23,2000	6 595	154 113	16:03
ZREMB (ZRE)	7,2000	-0,69%	7,3000	7,3000	7,1600	17 602	128 051	16:04
ZUE	9,8600	-1,00%	9,9600	9,9600	9,8400	2 052	20 309	15:38

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.