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	105 557,81	-0,59%	106 048,81	106 199,77	104 938,94	106 187,44	1 001 245 562	16:38
WIG20	2 863,14	-0,83%	2 876,59	2 886,17	2 844,21	2 887,17	862 647 994	16:53
WIG30	3 721,13	-0,78%	3 744,16	3 749,29	3 697,18	3 750,42	939 726 918	16:53
mWIG40	8 061,47	-0,56%	8 093,56	8 108,12	8 035,41	8 106,80	126 991 916	16:38
sWIG80	28 824,44	0,05%	28 837,30	28 855,74	28 728,71	28 809,75	47 479 708	16:38
WIG-BANKI	16 790,80	-0,73%	16 896,27	16 981,79	16 612,78	16 914,09	263 843 141	16:38
WIG-BUDOW	8 139,74	-0,90%	8 244,41	8 260,62	8 097,36	8 213,72	16 710 343	16:38
WIG-CHEMIA	9 192,85	0,03%	9 197,62	9 297,65	9 130,78	9 189,94	3 155 486	16:38
WIG-ENERG	4 362,96	-0,76%	4 385,74	4 398,30	4 345,09	4 396,22	25 921 938	16:38
WIG-INFO	10 395,26	1,69%	10 231,75	10 403,20	10 149,05	10 223,00	34 580 339	16:38
WIG-MEDIA	7 390,85	-0,85%	7 530,52	7 541,17	7 347,38	7 454,43	1 455 000	16:38
WIG-NRCHOM	5 282,46	-0,13%	5 309,97	5 352,11	5 265,95	5 289,36	2 573 383	16:38
WIG-PALIWA	9 245,35	0,38%	9 238,24	9 245,35	9 142,46	9 210,48	94 270 168	16:38
WIG-Poland	110 176,31	-0,72%	109 957,67	110 176,31	109 957,67	110 969,96	983 831 676	15:15
WIG-SPOZYW	3 045,65	-0,67%	3 074,98	3 075,07	3 033,78	3 066,25	528 012	16:38
WIG20lev	570,23	-1,52%	574,71	578,55	561,72	579,04	813 344 421	16:38
WIG20short	2 933,42	0,78%	2 922,15	2 954,80	2 912,49	2 910,67	813 344 421	16:38
GPWB-B1Y3Y	1 263,11	0,07%	1 263,11	1 263,11	1 263,11	1 262,22	-	10:15
GPWB-B1Y4Y	1 268,18	0,08%	1 268,18	1 268,18	1 268,18	1 267,11	-	10:15
GPWB-B1Y5Y	1 274,05	0,09%	1 274,05	1 274,05	1 274,05	1 272,93	-	10:15
GPWB-B3Y5Y	1 287,11	0,10%	1 287,11	1 287,11	1 287,11	1 285,81	-	10:15
GPWB-B5Y	1 281,92	0,19%	1 281,92	1 281,92	1 281,92	1 279,55	-	10:15
GPWB-BWZ	1 269,60	0,00%	1 269,60	1 269,60	1 269,60	1 269,61	-	10:15
INNOVATOR	1 724,72	-0,51%	1 724,72	1 724,72	1 724,72	1 733,61	157 380 095	11:15
mWIG40dvp	185,63	15,27%	185,63	185,63	185,63	161,04	126 991 916	11:00
mWIG40TR	12 469,13	-0,26%	12 518,77	12 541,29	12 428,82	12 501,19	126 991 916	16:38
mWIG40TRlv	19 801,45	-0,53%	19 959,54	20 031,26	19 673,08	19 906,10	126 991 916	16:38
mWIG40TRsh	2 307,98	0,28%	2 298,85	2 315,41	2 294,70	2 301,50	126 991 916	16:38
sWIG80dvp	597,78	0,00%	597,78	597,78	597,78	597,78	47 479 708	11:00
sWIG80TR	44 497,68	0,05%	44 517,54	44 546,00	44 349,90	44 475,00	47 479 708	16:38
WIG140	2 047,74	-0,60%	2 057,40	2 060,37	2 035,50	2 060,13	987 816 045	16:38
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	813 344 421	11:00
WIG20TR	6 151,39	-0,75%	6 175,76	6 195,95	6 105,89	6 198,11	813 344 421	16:38
WIG20TRlev	5 233,13	-1,52%	5 274,92	5 309,54	5 155,11	5 313,92	813 344 421	16:38
WIG20TRsht	2 749,07	0,78%	2 738,35	2 769,10	2 729,46	2 727,81	813 344 421	16:38
WIG30TR	7 849,61	-0,71%	7 892,57	7 903,38	7 793,53	7 905,77	884 647 353	16:38
WIG-CEE	2 454,13	-0,08%	2 456,30	2 456,30	2 454,13	2 456,07	492 478	15:15
WIGdiv	2 359,11	0,09%	2 364,17	2 369,80	2 350,97	2 356,90	181 238 409	16:38
WIGdivplus	2 152,78	-0,64%	2 169,70	2 174,47	2 143,22	2 166,62	407 932 600	16:38
WIG.GAMES	18 020,12	0,40%	17 861,09	18 031,12	17 826,17	17 947,59	34 857 646	16:38
WIG-GORNIC	4 380,85	-2,02%	4 421,76	4 431,79	4 340,02	4 471,00	103 575 286	16:38
WIG-GRY	22 898,33	-0,06%	22 740,44	22 949,77	22 740,44	22 911,97	37 582 078	16:38
WIGind	17 349,60	0,22%	17 361,90	17 363,29	17 239,19	17 311,77	19 769 004	16:38
WIG-LEKI	3 425,99	-0,22%	3 419,52	3 438,34	3 393,67	3 433,68	1 946 360	16:38
WIGmed	18 469,50	-0,37%	18 562,28	18 562,28	18 423,07	18 537,51	19 449 811	16:38
WIG-MOTO	8 747,21	-0,39%	8 779,28	8 800,28	8 671,21	8 781,07	1 410 679	16:38
WIG.MS-BAS	17 338,75	-1,32%	17 492,79	17 498,65	17 268,78	17 570,85	125 904 662	16:38
WIG.MS-ECM	8 806,38	-0,05%	8 800,39	8 820,44	8 712,22	8 811,19	149 613 468	16:38
WIG.MS-FIN	20 130,65	-1,20%	20 230,03	20 434,12	19 959,46	20 375,73	310 232 312	16:38
WIG-ODZIEZ	11 236,38	-0,43%	11 243,07	11 252,10	11 101,10	11 285,21	75 235 800	16:38
WIGtechTR	18 888,47	0,17%	18 841,22	18 893,58	18 765,21	18 856,82	84 590 227	16:38
WIG-Ukrain	571,75	-0,67%	574,17	574,17	571,75	575,59	263 360	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6000	-1,52%	2,6500	2,6600	2,6000	5 702	15 049	13:50	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	15:30
11BIT (11B)	208,2000	-0,76%	211,0000	211,0000	208,0000	5 459	1 140 491	16:36
3RGAMES (3RG)	0,8180	0,49%	0,7820	0,8180	0,7820	61 406	49 035	16:38
4MASS (4MS)	4,3300	0,00%	4,3300	4,3300	4,3000	29 876	128 671	16:34
ABPL (ABE)	96,7000	0,00%	96,7000	97,8000	96,6000	1 209	117 341	16:25
ACAUTOGAZ (ACG)	30,9000	0,00%	30,7000	30,9000	29,8000	6 600	199 290	16:37
ACTION (ACT)	23,6000	1,94%	23,3000	23,8000	23,2500	9 607	226 175	16:35
ADIUVO (ADV)	0,8900	-1,11%	0,9000	0,9260	0,8820	14 733	13 123	14:37
AGORA (AGO)	9,8200	-0,61%	9,8800	9,9000	9,8200	3 117	30 772	15:26
AGROTON (AGT)	4,7100	-1,46%	4,7800	4,9800	4,7100	1 073	5 229	16:19
AIGAMES (ALG)	0,9020	0,00%	0,9060	0,9060	0,9020	4 826	4 361	16:26
AILLERON (ALL)	20,9500	1,45%	20,7000	21,2000	20,7000	6 792	142 576	16:37
AIRWAY (AWM)	0,4260	-2,63%	0,4300	0,4300	0,4150	662 144	281 286	16:34
ALIOR (ALR)	97,0400	-1,88%	98,9000	98,9800	96,8400	388 528	37 839 444	16:38
ALLEGRO (ALE)	34,4500	0,28%	34,1900	34,5700	33,7550	1 154 964	39 700 721	16:38
ALTA (AAT)	2,0400	-1,92%	2,0800	2,1000	2,0400	3 656	7 563	16:02
ALTUSTFI (ALI)	2,1800	-0,46%	2,1700	2,1800	2,1600	247	538	12:39
AMBRA (AMB)	21,2500	-0,23%	21,2500	21,3000	21,1000	3 326	70 584	16:37
AMICA (AMC)	60,5000	1,17%	60,1000	61,7000	60,1000	2 196	133 394	16:15
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,7600	-1,38%	16,0000	16,0000	15,6400	57 910	914 810	16:37
ANSWEAR (ANR)	27,9500	0,36%	28,5000	28,7000	27,8500	23 874	672 423	16:37
APATOR (APT)	20,9500	-0,24%	21,0000	21,4500	20,6000	30 891	652 071	16:35
APLISENS (APN)	18,9500	0,53%	18,7000	18,9500	18,4500	450	8 384	13:53
APSENERGY (APE)	3,0600	2,68%	3,1500	3,2200	2,8800	26 113	78 425	15:53
ARCHICOM (ARH)	44,8000	0,00%	44,8000	45,0000	44,8000	1 617	72 592	14:45
ARCTIC (ATC)	10,8600	-0,55%	11,0000	11,0400	10,7000	130 036	1 411 875	16:32
ARLEN (ARL)	37,0000	0,82%	36,8200	37,0000	36,5000	20 062	736 129	16:36
ARTIFEX (ART)	15,3200	0,13%	15,4000	15,4000	15,2400	1 538	23 641	16:31
ASBIS (ASB)	26,0200	-1,14%	26,4000	26,6000	25,9000	115 912	3 045 105	16:35
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	87,6000	0,92%	86,8000	87,6000	86,4000	742	64 605	16:32
ASSECOPOL (ACP)	225,6000	2,17%	220,4000	226,0000	216,4000	87 299	19 426 654	16:38
ASSECOSEE (ASE)	82,8000	2,22%	81,4000	83,0000	81,2000	3 850	317 857	16:37
ASTARTA (AST)	54,0000	-3,57%	56,0000	56,9000	53,3000	2 711	149 014	16:38
ATAL (1AT)	64,0000	0,00%	64,0000	64,0000	63,9000	4 981	318 717	16:37
ATENDE (ATD)	3,2200	0,63%	3,1900	3,2400	3,1900	5 007	16 039	16:02
ATLANTAPL (ATP)	15,8000	0,00%	15,5000	15,8000	15,5000	16	249	11:17
ATLANTIS (ATS)	2,2500	0,00%	2,2500	2,2500	2,2500	100	225	13:05
ATMGRUPA (ATG)	3,7500	-1,32%	3,8200	3,8200	3,7500	5 202	19 655	16:18
ATREM (ATR)	39,9000	5,28%	38,0000	40,2000	37,9000	24 136	956 076	16:38
AUTOPARTN (APR)	20,5000	1,23%	20,4500	20,7000	20,2000	43 993	899 056	16:37
BBIDEV (BBD)	5,4500	0,00%	5,4500	5,4500	5,4500	536	2 921	09:00
BENEFIT (BFT)	3 110,0000	-0,64%	3 150,0000	3 150,0000	3 085,0000	2 190	6 784 670	16:37
BEST (BST)	25,0000	-3,10%	25,0000	25,0000	25,0000	3	75	15:19
BETACOM (BCM)	4,6200	-1,70%	4,7000	4,7000	4,5600	789	3 637	14:30
BIGCHEESE (BCS)	12,6400	-2,17%	12,9200	13,0000	12,6000	2 454	31 386	16:36
BIOCELTIX (BCX)	101,0000	-0,39%	101,4000	102,6000	100,0000	4 684	472 642	16:36
BIOMAXIMA (BMX)	14,5500	-1,36%	14,7000	14,7500	14,3500	4 160	60 343	16:14
BIOMEDLUB (BML)	5,1200	-2,85%	5,1000	5,2300	5,0100	219 773	1 117 337	16:32
BIOPLANET (BIP)	18,5000	0,27%	18,4500	18,5000	18,4500	345	6 380	15:15
BIOTON (BIO)	4,1400	-0,48%	4,1600	4,1600	4,1100	62 038	257 001	16:27
BLOOBER (BLO)	29,3000	1,38%	28,9500	29,4000	28,6500	12 836	375 370	16:37
BNPPPL (BNP)	107,5000	-1,38%	109,5000	109,5000	106,5000	11 165	1 197 733	16:38
BOGDANKA (LWB)	25,1000	-0,59%	25,3000	25,5000	24,4500	28 561	716 642	16:36
BOOMBIT (BBT)	6,8400	0,88%	6,8400	6,8400	6,7800	972	6 610	14:25
BORYSZEW (BRS)	6,5800	5,79%	6,3000	6,6200	6,1800	224 635	1 453 931	16:36
BOS	10,2400	0,39%	10,3000	10,3000	10,1800	6 484	66 340	16:37
BOWIM (BOW)	4,5200	1,35%	4,5600	4,5700	4,4600	12 378	55 958	16:36
BRAND24 (B24)	53,8000	0,00%	54,0000	54,0000	53,0000	115	6 171	13:54
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	541,6000	-1,60%	554,6000	554,8000	536,4000	23 000	12 459 277	16:38
BUMECH (BMC)	8,8400	0,11%	8,8300	8,9200	8,7000	2 140	18 827	16:04
CAPITAL (CPA)	(0,2300)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,4750	1,71%	0,4670	0,4770	0,4670	89 205	41 960	15:38
CAPTORTX (CTX)	35,8000	-2,98%	36,9000	36,9000	35,5000	15 355	552 312	16:31
CASPAR (CSR)	5,9500	4,39%	5,8000	5,9500	5,8000	139	806	09:11
CAVATINA (CAV)	16,1500	-0,92%	16,1500	16,1500	16,1500	51	824	14:12
CCC	199,6000	-0,40%	200,3000	200,3000	195,4000	121 482	24 101 810	16:37
Reklama
CCENERGY (CCE)	0,3280	-0,61%	0,3280	0,3280	0,3280	300	98	15:30	Reklama
CDPROJEKT (CDR)	269,1000	-0,15%	269,9000	270,1000	267,1000	116 356	31 232 154	16:38
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	4,7900	-0,21%	4,9000	5,1800	4,6100	34 324	165 491	16:37
CEZ	209,6000	0,19%	210,0000	210,0000	209,6000	15	3 146	15:06
CFI	0,1690	5,63%	0,1690	0,1690	0,1690	17 185	2 904	15:30
CIGAMES (CIG)	2,2650	1,12%	2,2500	2,2700	2,2100	297 643	670 320	16:37
CITYSERV (CTS)	#5,6500	0,00%	-	-	-	-	-	16:04
CLNPHARMA (CLN)	24,2500	1,04%	23,9500	24,3500	23,6000	14 478	346 936	16:32
CLOUD (CLD)	49,7000	1,64%	49,0000	49,7000	47,1000	454	22 144	13:14
COALENERG (CLE)	1,7800	-1,93%	1,8150	1,8400	1,7800	15 984	28 771	16:17
COGNOR (COG)	7,4950	-1,12%	7,5750	7,5750	7,4000	18 819	141 198	16:36
COLUMBUS (CLC)	7,0600	-0,14%	7,1000	7,1600	7,0100	15 199	108 093	16:27
COMP (CMP)	234,0000	0,00%	234,0000	235,0000	232,0000	713	166 606	15:13
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0750	0,94%	1,0950	1,0950	1,0200	30 204	31 838	16:30
CORMAY (CRM)	0,5100	-0,39%	0,5100	0,5100	0,5020	20 784	10 492	14:35
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	457,0000	0,66%	447,0000	460,0000	443,0000	660	302 376	16:08
CREOTECH (CRI)	290,0000	-0,68%	292,0000	293,0000	289,0000	921	267 640	16:38
CYBERFLKS (CBF)	165,0000	-0,84%	166,2000	166,2000	164,2000	1 268	209 896	16:34
CYFRPLSAT (CPS)	17,2150	-2,24%	17,5200	17,6000	17,0950	306 797	5 283 988	16:37
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	45,5000	-2,78%	46,8000	49,6000	44,6000	46 420	2 183 425	16:38
DATAWALK (DAT)	126,7600	-0,22%	128,0000	129,0000	126,0000	13 847	1 765 889	16:38
DBENERGY (DBE)	12,8500	-0,39%	12,8500	12,8500	12,5500	32	409	13:58
DEBICA (DBC)	82,6000	-0,96%	83,2000	83,4000	82,4000	1 375	113 693	16:36
DECORA (DCR)	76,2000	-1,04%	77,0000	77,0000	75,8000	956	72 959	16:34
DEKPOL (DEK)	62,0000	-2,21%	63,8000	63,8000	62,0000	964	60 441	16:23
DELKO (DEL)	6,8400	3,64%	6,6000	6,8400	6,6000	4 917	33 043	16:08
DEVELIA (DVL)	7,5900	0,53%	7,6500	7,8100	7,5100	110 296	848 196	16:38
DGA	18,3500	0,00%	18,3500	18,3500	18,3000	152	2 785	12:05
DIAG (DIA)	165,2000	-1,20%	167,7000	167,7000	164,6000	60 433	10 032 625	16:38
DIGITANET (DIG)	82,0000	-1,09%	82,9000	83,2000	81,1000	1 722	140 821	16:26
DIGITREE (DTR)	#15,2000	15,15%	-	-	-	-	-	15:53
DINOPL (DNP)	520,6000	-0,19%	519,4000	523,6000	512,4000	92 776	48 073 743	16:38
DMGROUP (DMG)	3,7800	0,80%	3,7900	3,7900	3,7800	94	356	11:10
DOMDEV (DOM)	235,5000	-0,42%	238,0000	238,0000	234,0000	1 588	374 909	16:32
DRAGOENT (DGE)	21,9000	0,46%	21,8000	21,9000	21,3000	161	3 492	15:12
ECBSA (ECB)	32,4000	1,57%	31,9000	33,6000	31,9000	3 080	100 874	16:28
ECHO (ECH)	5,1400	1,58%	5,0600	5,1800	5,0000	34 718	176 746	16:33
EDINVEST (EDI)	5,7000	-0,70%	5,8000	5,8000	5,7000	55	317	16:23
EFEKT (EFK)	#4,9800	-6,04%	-	-	-	-	-	15:47
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,2000	-0,94%	47,8500	47,9000	47,0000	7 552	356 694	16:38
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,4700	889	2 210	15:19
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	0,00%	2,7400	2,8000	2,7400	5 582	15 355	15:30
ENEA (ENA)	20,2000	-2,04%	20,6000	20,6000	20,0400	121 173	2 451 905	16:38
ENELMED (ENE)	19,3000	-2,53%	19,8000	19,8000	19,3000	102	1 970	16:29
ENERGA (ENG)	12,3800	1,64%	12,2800	12,4200	12,2400	67 388	831 081	16:35
ENERGOINS (ENI)	2,1100	-1,40%	2,1400	2,1600	2,0800	11 468	24 324	15:13
ENTER (ENT)	56,9000	-0,18%	57,7000	57,7000	56,5000	2 149	121 831	16:35
EQUNICO (EQU)	0,7980	-0,25%	0,7620	0,7980	0,7600	9 888	7 563	16:15
ERBUD (ERB)	33,7000	-1,75%	34,4000	34,4000	33,1000	4 967	166 950	16:34
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,8000	0,28%	35,5000	36,0000	35,2000	1 162	41 559	16:29
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1200	-4,48%	5,2200	5,4000	4,9100	121 220	621 256	16:37
EUROCASH (EUR)	8,4550	-1,17%	8,6400	8,6450	8,4350	43 698	371 142	16:36
EUROHOLD (EHG)	2,3600	0,00%	2,2600	2,3600	2,2200	640	1 486	16:10
EUROTEL (ETL)	22,5000	-3,02%	23,0000	23,0000	22,3000	3 380	76 913	16:21
FABRITY (FAB)	26,9000	-0,37%	27,1000	27,1000	26,7000	208	5 598	16:01
FASING (FSG)	(12,0000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,6000	-0,85%	11,6000	11,6000	11,6000	9	104	09:10
FERRO (FRO)	37,0000	0,00%	37,1000	37,4000	37,0000	3 512	130 112	16:38
FMG	126,0000	1,20%	127,0000	129,5000	122,0000	168	21 126	14:25
FON	#0,9040	-8,69%	-	-	-	-	-	11:32
FORTE SA (FTE)	32,2000	3,87%	31,0000	32,3000	31,0000	91 349	2 896 558	16:38
Reklama
GAMEOPS (GOP)	17,9200	0,00%	18,2800	18,2800	17,5000	5 738	102 591	16:15	Reklama
GAMFACTOR (GIF)	7,3600	0,82%	7,3000	7,4800	7,2400	6 357	46 376	16:31
GENOMTEC (GMT)	6,9000	-1,71%	7,0200	7,0500	6,8200	3 467	24 294	16:21
GETIN (GTN)	0,2960	32,14%	0,2695	0,2960	0,2640	10 903 984	3 124 147	16:38
GIGROUP (GIG)	2,1300	0,95%	2,1100	2,1300	2,1100	1 017	2 158	10:49
GOBARTO (GOB)	(25,8000)	-	-	-	-	-	-	09:00
GPW	52,1000	0,19%	52,0000	52,7500	51,8500	45 181	2 363 371	16:38
GREENX (GRX)	1,7420	1,28%	1,7200	1,7660	1,7180	487 964	850 632	16:38
GRENEVIA (GEA)	2,6600	2,70%	2,5900	2,6800	2,5500	117 265	308 167	16:20
GRODNO (GRN)	10,0500	-0,50%	10,0500	10,2500	10,0500	1 667	16 777	14:51
GRUPAAZOTY (ATT)	22,9600	-0,09%	22,9800	23,3600	22,8000	96 837	2 232 868	16:37
GRUPRACUJ (GPP)	63,3000	1,44%	62,9000	64,4000	61,9000	17 550	1 108 849	16:37
GTC	4,1000	-0,49%	4,0300	4,1000	4,0000	6 772	27 416	16:16
HANDLOWY (BHW)	113,0000	0,53%	114,0000	115,6000	112,2000	58 201	6 613 264	16:38
HARPER (HRP)	5,9000	-2,96%	5,8600	5,9000	5,8600	1 101	6 492	09:24
HELIO (HEL)	27,3000	3,02%	26,8000	27,3000	26,8000	842	22 911	13:20
HERKULES (HRS)	1,1100	-3,90%	1,1600	1,1600	1,1050	11 530	12 987	16:37
HUUUGE-S144 (HUGE)	19,0400	3,37%	18,2000	19,0600	18,2000	61 600	1 158 829	16:38
HYDROTOR (HDR)	20,9000	-2,34%	21,5000	21,5000	20,9000	357	7 545	16:31
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	15:30
IBSM (IBS)	75,2000	-1,05%	76,0000	76,0000	72,8000	50	3 652	16:18
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	25,9500	-2,26%	26,5000	26,5000	25,7500	5 008	129 690	16:37
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:12
IMCOMPANY (IMC)	29,8000	-0,67%	30,6000	30,6000	29,0000	413	12 166	16:11
IMMOBILE (GKI)	3,2800	2,82%	3,1900	3,3000	3,0200	41 008	130 876	14:46
IMPERIO (IMP)	1,2300	1,65%	1,2300	1,3000	1,2300	22 611	28 522	12:30
IMS	3,8500	-0,52%	3,8600	3,8700	3,8500	2 690	10 378	15:59
INC	1,8300	1,67%	1,8600	1,8650	1,8100	1 641	3 046	16:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	313,0000	0,32%	311,0000	313,0000	309,5000	6 918	2 160 999	16:36
INPRO (INP)	7,1500	0,00%	7,2000	7,2000	7,1500	145	1 042	14:33
INSTALKRK (INK)	40,2000	-0,74%	40,4000	40,4000	40,2000	94	3 796	15:58
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,0800	-4,15%	2,2100	2,2100	2,0800	9 703	20 820	16:31
INTERCARS (CAR)	590,0000	-0,84%	595,0000	595,0000	583,0000	504	296 026	16:28
INTERSPPL (IPO)	0,3710	-0,27%	0,3830	0,3830	0,3700	20 031	7 422	15:16
INTROL (INL)	7,0000	-0,28%	7,0000	7,0000	6,9800	1 273	8 907	15:49
IPOPEMA (IPE)	2,7000	1,12%	2,6700	2,7000	2,6400	3 710	9 965	15:37
IZOBLOK (IZB)	28,4000	-2,07%	28,4000	28,4000	28,4000	200	5 680	15:30
IZOLACJA (IZO)	3,8100	-2,31%	3,9000	3,9000	3,7600	4 577	17 300	16:09
IZOSTAL (IZS)	2,5500	0,00%	2,5900	2,6100	2,5500	45 046	115 209	16:32
JRH	4,6400	0,00%	4,6000	4,6400	4,5500	2 678	12 363	14:40
JSW	23,5400	-2,08%	24,0300	24,0400	23,4500	243 403	5 760 629	16:38
JWWINVEST (JWW)	2,9000	-2,36%	2,8800	2,9000	2,8400	1 704	4 914	14:26
KCI	0,8700	1,16%	0,8600	0,8700	0,8500	43 930	37 699	15:17
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,1200	0,47%	17,0000	17,2400	16,7400	9 722	165 740	16:22
KETY (KTY)	896,5000	-1,48%	917,5000	918,0000	884,5000	9 424	8 444 136	16:38
KGHM (KGH)	132,1000	-2,08%	134,0500	134,0500	130,1000	729 083	96 385 858	16:38
KGL	14,8000	2,78%	14,4000	15,0000	14,3000	2 450	35 677	16:20
KINOPOL (KPL)	16,3000	-1,21%	16,5000	16,5000	16,2500	8 228	134 697	16:33
KOGENERA (KGN)	56,7000	0,71%	56,3000	56,8000	56,2000	1 588	89 863	15:28
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	420	10 500	14:26
KOMPUTRON (KOM)	5,8800	0,68%	5,9400	5,9600	5,8400	3 291	19 357	15:49
KPPD (KPD)	30,2000	6,34%	29,2000	31,4000	29,2000	354	10 437	16:36
KRAKCHEM (KCH)	0,9740	3,18%	0,9740	0,9740	0,9740	40	39	11:46
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	830,0000	-0,95%	848,0000	862,0000	830,0000	167	138 908	16:11
KRUK (KRU)	405,9000	-1,00%	410,0000	410,5000	403,6000	9 947	4 044 761	16:38
KRVITAMIN (KVT)	9,7400	-1,42%	9,8000	9,8000	9,7400	1 000	9 755	15:27
KSGAGRO (KSG)	2,6800	-0,74%	2,7000	2,7300	2,6600	14 088	37 861	16:28
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6550	-2,65%	1,7000	1,7050	1,6550	5 937	10 115	13:59
LENA (LEN)	2,8500	0,35%	2,8400	2,8500	2,8000	2 212	6 274	16:34
LENTEX (LTX)	7,3800	0,00%	7,4000	7,4000	7,3800	230	1 699	15:27
LESS (LES)	0,2470	-2,76%	0,2540	0,2540	0,2460	28 264	7 088	16:29
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	51	73	12:18
Reklama
LOKUM (LKD)	21,2000	-1,40%	21,2000	21,2000	20,7000	55	1 162	16:25	Reklama
LPP	14 775,0000	-0,71%	14 880,0000	14 975,0000	14 555,0000	3 302	48 723 165	16:38
LSISOFT (LSI)	22,8000	-0,87%	23,0000	23,0000	22,8000	202	4 646	14:29
LUBAWA (LBW)	8,6500	0,35%	8,6000	8,8400	8,4900	270 683	2 346 900	16:37
MABION (MAB)	9,9600	0,81%	9,9900	9,9900	9,8600	7 194	71 504	16:35
MAKARONPL (MAK)	19,6400	2,72%	19,0000	19,6800	19,0000	2 989	57 536	16:20
MANGATA (MGT)	69,8000	-2,51%	70,6000	70,6000	69,6000	103	7 192	16:12
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,3000	3,40%	7,3000	7,4400	7,0600	12 122	87 805	16:38
MAXCOM (MXC)	6,7000	-2,33%	6,8400	6,8800	6,5200	1 534	10 102	16:34
MBANK (MBK)	786,8000	-2,41%	790,2000	804,0000	779,0000	18 702	14 692 959	16:38
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	27,8000	0,72%	27,6000	28,1000	27,4000	6 907	191 999	16:28
MDIENERGIA (MDI)	1,2450	0,81%	1,2350	1,2450	1,2050	3 277	3 979	16:35
MEDICALG (MDG)	25,0000	0,20%	24,9000	25,1000	24,5500	3 307	82 282	16:38
MEDINICE (ICE)	7,8000	-1,27%	7,9000	7,9500	7,7000	2 497	19 529	16:35
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	28,9000	-0,34%	28,6000	29,0000	28,0000	6 272	178 252	16:04
MERCATOR (MRC)	47,2500	-0,53%	47,6000	47,9000	47,1000	4 258	202 614	16:33
MERCOR (MCR)	24,8000	0,00%	24,8000	24,8000	24,6000	223	5 530	15:08
MEXPOLSKA (MEX)	3,7000	2,49%	3,6100	3,7000	3,5600	636	2 301	15:29
MFO	35,1000	-4,36%	36,8000	37,0000	35,1000	2 445	87 207	16:37
MILKILAND (MLK)	1,7750	-0,28%	1,7800	1,7900	1,7400	17 343	30 482	16:09
MILLENNIUM (MIL)	14,7500	-1,67%	15,0000	15,1000	14,6200	572 039	8 448 745	16:37
MIRACULUM (MIR)	0,8620	-3,15%	0,8620	0,8900	0,8620	370	320	16:38
MIRBUD (MRB)	13,6300	0,37%	13,7300	13,8500	13,5500	65 026	892 793	16:32
MLPGROUP (MLG)	83,0000	-1,89%	85,8000	85,8000	83,0000	365	30 357	15:09
MLSYSTEM (MLS)	17,7000	2,31%	17,3000	18,2600	17,3000	17 259	308 069	16:25
MOBRUK (MBR)	299,0000	2,05%	295,0000	300,0000	294,0000	6 329	1 888 741	16:38
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9800	0,69%	31,0400	31,9800	31,0400	2 322	74 212	16:22
MOLECURE (MOC)	5,9900	0,17%	5,9800	6,1100	5,8000	64 715	385 098	16:26
MONNARI (MON)	4,8400	1,89%	4,7300	4,8600	4,7300	6 643	31 819	16:08
MOSTALPLC (MSP)	15,8500	1,28%	15,6500	15,9000	15,5500	3 880	60 995	15:08
MOSTALWAR (MSW)	7,8600	1,81%	7,7200	7,9200	7,7200	1 559	12 231	16:31
MOSTALZAB (MSZ)	5,6800	-0,70%	5,7200	5,7500	5,6400	32 495	184 670	16:20
MOVIEGAME (MOV)	15,1800	0,00%	15,1800	15,2000	15,0000	1 046	15 788	16:21
MURAPOL (MUR)	39,2000	0,26%	39,2000	39,4000	39,2000	3 824	150 199	16:31
MUZA (MZA)	13,7000	-0,36%	13,7000	13,7000	13,7000	46	630	13:06
MWTRADE (MWT)	3,3800	-2,31%	3,3800	3,3800	3,3800	2	7	09:42
NANOGROUP (NNG)	2,7250	-0,37%	2,7350	2,7500	2,6500	3 255	8 758	16:29
NEUCA (NEU)	690,0000	0,44%	687,0000	697,0000	684,0000	491	337 919	16:37
NEWAG (NWG)	69,8000	-0,29%	70,0000	70,1000	69,7000	1 533	107 119	16:30
NEXITY (NXG)	1,9800	1,54%	1,8600	1,9800	1,8600	355	697	14:32
NOCTILUCA (NCL)	102,0000	2,00%	101,5000	102,5000	100,0000	1 377	139 795	16:37
NOVATURAS (NTU)	(7,8400)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2340	1,15%	1,2300	1,2560	1,2200	42 919	53 296	16:30
NOVITA (NVT)	95,4000	-0,42%	93,6000	95,4000	93,2000	102	9 516	11:38
NTCAPITAL (NTC)	0,6300	0,00%	0,6280	0,6500	0,6240	21 639	13 733	16:07
NTTSYSTEM (NTT)	9,7600	-2,40%	10,0000	10,0000	9,6600	366	3 592	16:00
ODLEWNIE (ODL)	9,1800	1,32%	9,1800	9,2000	9,0600	876	7 978	16:20
ONDE (OND)	10,1800	0,59%	10,1600	10,2800	10,1200	11 850	120 566	16:37
ONESANO (ONO)	0,9420	1,29%	0,9060	0,9420	0,9020	15 015	13 648	15:52
OPONEO.PL (OPN)	93,4000	-0,64%	94,4000	94,4000	92,6000	564	52 932	15:35
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	239	913	14:40
ORANGEPL (OPL)	9,2640	-1,47%	9,3720	9,4200	9,2100	303 771	2 816 485	16:38
ORCOGROUP (OPG)	4,7000	0,00%	4,7000	4,7000	4,7000	20	94	10:37
ORZBIALY (OBL)	38,0000	-2,06%	38,0000	38,0000	38,0000	14	532	15:30
OTLOG (OTS)	15,3000	0,00%	15,2400	15,3800	15,0000	1 025	15 532	16:32
OTMUCHOW (OTM)	5,2200	-1,14%	5,3000	5,3000	5,2200	10	52	13:56
PAMAPOL (PMP)	2,6100	-0,38%	2,6200	2,6200	2,5500	247	634	10:59
PANOVA (NVA)	15,8500	-0,31%	15,8500	15,8500	15,8000	163	2 578	15:12
PASSUS (PAS)	60,0000	0,33%	61,0000	61,4000	58,8000	2 453	146 560	16:37
PATENTUS (PAT)	3,5400	1,14%	3,6400	3,6400	3,4000	13 342	46 337	15:54
PBG	#0,0200	11,11%	-	-	-	-	-	10:43
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7000	0,00%	2,7000	2,7000	2,6000	49 510	130 862	16:37
PCCROKITA (PCR)	67,7000	1,80%	66,5000	68,8000	66,5000	12 781	860 384	16:38
PCFGROUP (PCF)	5,3600	-0,37%	5,3500	5,4700	5,3500	9 911	53 556	16:22
PEKABEX (PBX)	17,3500	-3,61%	18,0000	18,1000	17,3500	5 439	96 128	16:33
Reklama
PEKAO (PEO)	188,4500	-0,42%	189,2500	190,5000	185,6500	295 252	55 371 331	16:38	Reklama
PEPCO (PCO)	21,5900	-1,86%	21,9800	22,0200	21,3800	546 421	11 823 030	16:38
PEPEES (PPS)	0,8800	-2,22%	0,9200	0,9200	0,8800	5 584	5 072	16:23
PGE	11,3900	0,09%	11,3750	11,4400	11,2900	1 600 751	18 202 803	16:38
PGFGROUP (PGV)	0,5200	0,00%	0,5440	0,5440	0,5200	22 828	12 139	16:09
PHARMENA (PHR)	3,1600	-6,23%	3,3000	3,3400	3,1600	861	2 832	16:32
PHN	10,0000	0,20%	9,9800	10,0000	9,9800	4 064	40 638	11:34
PHOTON (PEN)	3,2800	0,31%	3,2800	3,3500	3,2800	2 263	7 510	16:30
PKNORLEN (PKN)	84,4600	0,36%	84,1600	84,5000	83,4100	1 128 081	94 799 604	16:38
PKOBP (PKO)	77,1200	-0,46%	76,9600	78,0200	75,8400	1 451 578	111 400 696	16:38
PKPCARGO (PKP)	15,5400	0,32%	15,4000	15,7400	15,4000	36 454	566 710	16:38
PLAYWAY (PLW)	318,0000	-1,24%	323,0000	324,5000	317,0000	3 960	1 271 978	16:38
PLAZACNTR (PLZ)	2,5200	0,00%	2,4900	2,5200	2,4800	2 262	5 633	15:54
PMPG (PGM)	2,3800	-0,83%	2,4000	2,4500	2,3800	522	1 248	15:36
POLENERGIA (PEP)	60,6000	1,34%	59,8000	60,8000	59,8000	1 847	111 104	16:33
POLICE (PCE)	9,0200	-1,96%	9,2000	9,2000	9,0200	602	5 445	15:33
POLIMEXMS (PXM)	4,7100	-0,63%	4,7500	4,7600	4,6500	114 608	538 272	16:36
POLTREG (PTG)	32,7000	2,19%	32,7000	32,7000	32,7000	203	6 638	16:01
POLWAX (PWX)	1,4350	3,24%	1,3900	1,4350	1,3900	40 746	57 128	16:10
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	2 281	7 710	14:29
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,3000	0,00%	22,3000	22,3000	21,6000	704	15 312	15:26
PROJPRZEM (PJP)	17,1500	3,00%	16,6500	17,5000	16,5000	2 824	47 800	15:13
PROTEKTOR (PRT)	1,4350	14,80%	1,3450	1,4350	1,3450	133 273	186 404	16:38
PTWP (PTW)	106,0000	4,95%	108,0000	108,0000	103,0000	904	96 253	16:07
PULAWY (ZAP)	52,2000	-0,38%	52,4000	52,4000	52,2000	47	2 461	12:36
PURE (PUR)	4,4500	1,14%	4,4500	4,6520	4,4000	22 799	101 875	16:24
PZU	61,7000	-2,93%	63,3600	63,5000	61,4000	1 329 494	82 294 361	16:38
QNATECHNO (QNA)	29,0000	-	29,9000	30,0000	29,0000	527	15 518	16:10
QUANTUM (QNT)	25,6000	2,40%	25,6000	25,6000	25,6000	153	3 917	15:30
QUERCUS (QRS)	10,9000	3,81%	10,5000	10,9000	10,4500	18 166	193 151	16:33
RAEN (RAE)	0,3080	-5,52%	0,3200	0,3200	0,2945	32 574	10 119	16:31
RAFAKO (RFK)	0,1906	-3,74%	0,1990	0,1990	0,1900	2 254 846	436 862	16:37
RAFAMET (RAF)	70,5000	-2,08%	72,0000	72,0000	70,0000	631	44 875	15:37
RAINBOW (RBW)	129,3000	-1,15%	131,1000	132,4000	128,7000	31 945	4 154 785	16:38
RANKPROGR (RNK)	3,9550	-4,24%	4,1300	4,1300	3,8950	29 345	116 934	16:32
RAWLPLUG (RWL)	16,2000	-1,22%	16,7500	16,7500	15,8000	2 856	45 554	16:29
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0600	-14,29%	-	-	-	-	-	09:48
REINO (RNC)	1,0300	-4,63%	1,0300	1,0300	1,0300	3 694	3 805	12:07
RELPOL (RLP)	5,1200	-0,39%	5,1400	5,1400	5,1200	1 533	7 852	16:37
REMAK (RMK)	13,6500	-0,36%	13,7000	13,7000	12,7000	1 762	23 366	12:26
RENDER (RND)	99,8000	-4,04%	105,0000	105,0000	95,0000	4 115	408 887	16:32
ROPCZYCE (RPC)	28,0000	0,72%	27,8000	28,0000	27,5000	1 792	49 930	14:57
RYVU (RVU)	31,8000	-0,47%	32,0500	32,0500	31,5000	10 468	333 676	16:38
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	-0,44%	22,8000	22,8000	22,6000	720	16 307	15:52
SANPL (SPL)	514,2000	-0,92%	521,6000	521,6000	507,4000	46 727	24 032 432	16:38
SANTANDER (SAN)	30,2000	-1,27%	30,5900	30,5900	30,0500	919	27 751	15:57
SANWIL (SNW)	1,3300	1,14%	1,2950	1,3300	1,2950	126	167	15:31
SCPFL (SCP)	151,0000	0,94%	153,0000	153,0000	147,0000	901	134 156	15:54
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	1	30	14:09
SEKO (SEK)	8,5400	0,23%	8,5400	8,5400	8,4600	10 655	90 682	16:19
SELENAFM (SEL)	35,9000	0,84%	35,6000	36,0000	35,4000	758	27 039	16:30
SELVITA (SLV)	29,0000	0,69%	29,5000	29,5000	28,1000	17 834	512 809	16:33
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4980	1,84%	0,4870	0,5000	0,4810	30 835	15 267	15:44
SHOPER (SHO)	51,6000	2,79%	50,0000	51,8000	48,8000	25 675	1 302 356	16:38
SILVAIR-REGS (SVRS)	5,9000	0,85%	5,9000	5,9000	5,9000	2	12	09:00
SILVANO (SFG)	#5,5800	3,72%	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7800	1,71%	1,7500	1,7800	1,7020	7 949	14 003	14:04
SKARBIEC (SKH)	27,9000	0,36%	27,8000	27,9000	27,1000	297	8 235	14:35
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	119	188	11:15
SNIEZKA (SKA)	82,0000	0,00%	82,0000	83,0000	82,0000	226	18 599	16:22
SOHODEV (SHD)	(0,3800)	-	-	-	-	-	-	15:30
SONEL (SON)	15,9000	0,32%	15,8500	15,9000	15,5500	203	3 189	12:51
SOPHARMA (SPH)	15,0000	0,00%	15,0000	15,0000	15,0000	90	1 350	10:32
SPYROSOFT (SPR)	582,0000	-1,36%	590,0000	594,0000	582,0000	168	99 142	15:38
STALEXP (STX)	3,1000	0,49%	3,1100	3,1100	3,0500	45 923	141 014	16:30
Reklama
STALPROD (STP)	260,0000	1,56%	257,0000	260,0000	255,0000	809	208 623	16:00	Reklama
STALPROFI (STF)	8,6000	0,00%	8,6000	8,6000	8,5600	1 733	14 884	15:37
STAPORKOW (ZUK)	(3,3400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	15:30
SUNEX (SNX)	7,0300	0,72%	7,0200	7,0300	6,9800	1 613	11 323	15:50
SYGNITY (SGN)	109,5000	3,79%	105,5000	110,0000	105,5000	939	102 164	16:28
SYNEKTIK (SNT)	199,3000	-0,85%	200,0000	202,0000	197,1000	19 768	3 941 373	16:38
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	120,5000	-0,41%	120,5000	120,5000	120,5000	5	603	14:58
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4480	-0,94%	8,5280	8,5580	8,4020	420 514	3 560 132	16:38
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	15:31
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7100	-1,39%	0,7200	0,7200	0,7100	542	386	14:52
TESGAS (TSG)	2,3900	-0,42%	2,3900	2,3900	2,3900	55	131	10:39
TEXT (TXT)	56,7000	0,53%	56,9000	57,5500	56,4000	29 829	1 695 231	16:38
TORPOL (TOR)	37,4500	0,67%	37,4500	37,5000	37,1000	3 722	139 295	16:27
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,6900	-0,80%	8,7700	8,7800	8,6200	1 075 270	9 343 904	16:33
TRAKCJA (TRK)	2,2050	-0,45%	2,2250	2,2300	2,2000	35 184	78 023	16:38
TRANSPOL (TRN)	4,2500	-3,85%	4,4500	4,4500	4,2400	4 485	19 148	16:33
TRITON (TRI)	3,6800	1,10%	3,6800	3,6800	3,6800	1 000	3 680	15:30
TSGAMES (TEN)	83,9000	-0,83%	85,0000	85,1000	83,8000	10 142	853 453	16:37
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:02
ULTGAMES (ULG)	11,0000	0,00%	11,0000	11,3500	10,8000	1 321	14 664	16:26
UNFOLD (UNF)	1,1100	-0,89%	1,1100	1,1100	1,1100	10	11	09:00
UNIBEP (UNI)	11,5000	0,00%	11,6500	11,7500	11,3500	14 224	163 520	16:27
UNICREDIT (UCG)	237,8000	0,11%	237,8000	237,8000	237,8000	50	11 890	11:03
UNIMA (U2K)	7,9400	0,51%	7,8800	7,9600	7,5200	4 192	32 491	15:09
UNIMOT (UNT)	143,4000	-0,42%	143,6000	143,8000	142,4000	294	42 113	16:07
URTESTE (URT)	46,0000	0,44%	46,0000	46,0000	45,0000	393	17 932	15:51
VERCOM (VRC)	121,0000	0,00%	121,0000	121,6000	120,0000	66 792	8 055 088	16:37
VIGOPHOTN (VGO)	510,0000	-1,16%	516,0000	516,0000	510,0000	12	6 154	11:34
VINDEXUS (VIN)	11,3000	0,44%	11,3500	11,5000	11,2500	2 065	23 436	16:31
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5260	-1,50%	0,5220	0,5260	0,5100	21 448	11 051	16:07
VOTUM (VOT)	44,1000	-1,01%	44,5500	44,9500	44,0000	9 642	428 332	16:34
VOXEL (VOX)	164,8000	0,12%	164,8000	165,0000	164,6000	824	135 790	16:27
VRG	3,8100	0,00%	3,8100	3,8200	3,7900	4 203	15 993	16:10
WARIMPEX (WXF)	2,6100	-1,51%	2,6400	2,6700	2,5900	50 651	132 153	16:37
WASKO (WAS)	1,7850	-0,83%	1,7900	1,7950	1,7200	15 988	28 044	14:50
WAWEL (WWL)	664,0000	1,84%	654,0000	664,0000	640,0000	54	35 316	16:30
WIELTON (WLT)	5,9300	-0,84%	5,9600	6,0000	5,8600	201 955	1 197 372	16:38
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	6,8000	394	2 722	10:05
WINVEST (WIS)	#0,3180	25,20%	-	-	-	-	-	15:33
WIRTUALNA (WPL)	83,4000	-0,95%	85,4000	85,8000	82,6000	11 592	972 733	16:22
WITTCHEN (WTN)	19,0800	0,53%	18,9800	19,1600	18,9200	9 001	171 733	16:34
XPLUS (XPL)	3,4600	2,67%	3,4600	3,4600	3,4600	5	17	09:08
XTPL (XTP)	79,4000	-2,46%	81,4000	81,5000	79,0000	2 420	192 761	16:11
XTRADEBDM (XTB)	74,5400	-0,90%	75,2800	76,3800	74,0200	327 118	24 473 051	16:38
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,8100	0,14%	21,8300	21,9500	21,4400	2 302 116	49 772 302	16:38
ZAMET (ZMT)	0,8400	-0,47%	0,8400	0,8460	0,8360	14 744	12 377	16:18
ZEPAK (ZEP)	24,7000	0,41%	24,4500	25,4000	24,4500	45 978	1 148 973	16:32
ZREMB (ZRE)	6,7200	0,90%	6,6800	6,7200	6,5000	39 517	260 995	16:32
ZUE	9,8400	-1,60%	9,8200	10,0000	9,8200	13 863	136 922	16:37

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.