Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	106 211,66	1,55%	105 147,71	106 386,62	105 147,71	104 587,92	1 831 244 930	16:59
WIG20	2 887,17	1,67%	2 856,18	2 895,08	2 856,08	2 839,82	1 946 905 973	17:10
WIG30	3 750,42	1,62%	3 711,84	3 762,33	3 711,84	3 690,46	2 148 611 607	17:10
mWIG40	8 100,80	1,32%	8 019,74	8 116,00	8 018,78	7 995,25	326 044 094	16:59
sWIG80	28 802,45	0,51%	28 670,93	28 802,45	28 670,93	28 656,25	38 733 299	16:59
WIG-BANKI	16 887,25	2,95%	16 476,72	16 946,79	16 476,72	16 403,31	543 235 041	16:59
WIG-BUDOW	8 206,71	1,28%	8 148,99	8 287,68	8 148,99	8 102,81	29 633 049	16:59
WIG-CHEMIA	9 212,96	0,45%	9 179,66	9 321,50	9 161,48	9 171,89	3 206 356	16:59
WIG-ENERG	4 395,61	2,13%	4 342,82	4 402,02	4 340,16	4 303,96	69 866 772	16:59
WIG-INFO	10 253,55	2,73%	10 028,14	10 269,44	10 021,46	9 980,68	54 185 315	16:59
WIG-MEDIA	7 460,05	1,69%	7 391,87	7 583,32	7 391,87	7 335,90	4 753 206	16:59
WIG-NRCHOM	5 283,31	0,82%	5 251,93	5 290,84	5 240,70	5 240,13	5 951 192	16:59
WIG-PALIWA	9 247,77	0,95%	9 200,28	9 296,24	9 188,09	9 161,14	189 026 811	16:59
WIG-Poland	110 725,62	1,31%	110 652,52	110 725,62	110 652,52	109 298,59	1 794 925 183	15:15
WIG-SPOZYW	3 072,44	0,27%	3 089,82	3 094,72	3 048,59	3 064,17	1 094 011	16:59
WIG20lev	579,68	3,43%	566,80	582,16	566,76	560,43	1 447 492 470	16:59
WIG20short	2 908,96	-1,70%	2 942,96	2 943,06	2 902,42	2 959,14	1 447 492 470	16:59
GPWB-B1Y3Y	1 262,22	0,10%	1 261,40	1 262,22	1 261,40	1 260,94	-	16:45
GPWB-B1Y4Y	1 267,11	0,13%	1 266,11	1 267,11	1 266,11	1 265,42	-	16:45
GPWB-B1Y5Y	1 272,93	0,14%	1 271,74	1 272,93	1 271,74	1 271,10	-	16:45
GPWB-B3Y5Y	1 285,81	0,18%	1 284,33	1 285,81	1 284,33	1 283,55	-	16:45
GPWB-B5Y	1 279,55	0,31%	1 277,17	1 279,55	1 277,17	1 275,65	-	16:45
GPWB-BWZ	1 269,61	0,12%	1 268,55	1 269,61	1 268,55	1 268,05	-	16:45
INNOVATOR	1 732,01	0,86%	1 732,01	1 732,01	1 732,01	1 717,24	335 408 990	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	326 044 094	11:00
mWIG40TR	12 491,95	1,41%	12 367,17	12 515,39	12 365,47	12 318,77	326 044 094	16:59
mWIG40TRlv	19 877,10	2,80%	19 485,38	19 950,68	19 480,05	19 335,80	326 044 094	16:59
mWIG40TRsh	2 303,25	-1,38%	2 326,90	2 327,23	2 298,80	2 335,51	326 044 094	16:59
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	38 733 299	11:00
sWIG80TR	44 463,73	0,58%	44 260,70	44 463,73	44 260,70	44 206,52	38 733 299	16:59
WIG140	2 060,73	1,58%	2 039,55	2 064,16	2 039,55	2 028,59	1 812 269 862	16:59
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 447 492 470	11:00
WIG20TR	6 201,63	1,72%	6 131,51	6 215,08	6 131,37	6 096,47	1 447 492 470	16:59
WIG20TRlev	5 319,86	3,44%	5 201,55	5 342,56	5 201,32	5 143,06	1 447 492 470	16:59
WIG20TRsht	2 726,21	-1,70%	2 758,11	2 758,18	2 720,09	2 773,38	1 447 492 470	16:59
WIG30TR	7 912,60	1,74%	7 824,44	7 930,87	7 824,44	7 777,53	1 634 571 028	16:59
WIG-CEE	2 458,46	1,08%	2 455,98	2 458,46	2 455,98	2 432,30	868 690	15:15
WIGdiv	2 359,52	1,25%	2 339,65	2 368,71	2 339,65	2 330,41	398 791 201	16:59
WIGdivplus	2 169,97	1,74%	2 142,54	2 172,72	2 142,54	2 132,93	700 073 038	16:59
WIG.GAMES	17 987,69	0,27%	17 973,85	18 134,27	17 888,55	17 939,95	31 155 281	16:59
WIG-GORNIC	4 479,46	0,01%	4 512,28	4 544,70	4 475,70	4 478,96	168 211 035	16:59
WIG-GRY	23 038,04	0,50%	22 950,35	23 227,99	22 825,02	22 923,04	33 772 825	16:59
WIGind	17 323,22	0,89%	17 237,87	17 330,21	17 189,12	17 169,76	26 513 021	16:59
WIG-LEKI	3 440,92	3,74%	3 324,82	3 519,74	3 324,82	3 316,93	36 184 490	16:59
WIGmed	18 520,01	0,50%	18 473,17	18 695,10	18 473,17	18 427,80	57 551 677	16:59
WIG-MOTO	8 722,45	-0,30%	8 784,25	8 839,07	8 714,17	8 748,64	2 077 136	16:59
WIG.MS-BAS	17 579,41	1,42%	17 462,92	17 657,06	17 449,16	17 333,19	230 605 076	16:59
WIG.MS-ECM	8 806,63	1,59%	8 715,53	8 846,49	8 715,53	8 668,49	338 935 408	16:59
WIG.MS-FIN	20 326,05	2,08%	20 030,24	20 421,18	20 021,27	19 911,34	509 449 475	16:59
WIG-ODZIEZ	11 332,27	-0,10%	11 411,27	11 585,24	11 297,49	11 343,78	120 732 647	16:59
WIGtechTR	18 896,59	0,91%	18 777,65	18 942,32	18 776,00	18 725,94	114 463 393	16:59
WIG-Ukrain	582,62	1,16%	577,91	582,62	577,91	575,95	408 455	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	0,00%	2,5700	2,6500	2,5400	12 263	32 011	16:59	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	1 542	1 218	15:30
11BIT (11B)	209,2000	0,10%	209,0000	212,8000	209,0000	6 598	1 390 515	16:59
3RGAMES (3RG)	0,8120	-1,46%	0,8140	0,8320	0,7720	160 695	129 600	16:59
4MASS (4MS)	4,3300	-0,35%	4,3500	4,3500	4,3000	26 722	115 024	16:50
ABPL (ABE)	96,7000	-0,62%	97,3000	97,9000	96,5000	3 150	306 139	16:50
ACAUTOGAZ (ACG)	30,9000	3,34%	29,9000	30,9000	29,6000	4 852	146 454	16:50
ACTION (ACT)	23,1500	0,00%	23,1500	23,2000	22,5500	10 892	249 606	16:59
ADIUVO (ADV)	0,9000	-2,17%	0,9200	0,9360	0,8920	16 077	14 559	16:50
AGORA (AGO)	9,8800	-0,40%	9,9200	9,9800	9,8800	3 818	37 858	16:50
AGROTON (AGT)	4,7800	-0,62%	4,6500	4,9200	4,6000	7 464	34 657	16:50
AIGAMES (ALG)	0,9020	-3,84%	0,9100	0,9560	0,8600	17 612	16 051	16:50
AILLERON (ALL)	20,6500	-0,24%	20,7500	20,8500	20,6500	13 797	285 302	16:50
AIRWAY (AWM)	0,4380	-1,35%	0,4595	0,4595	0,4140	1 274 502	547 509	16:59
ALIOR (ALR)	98,5200	4,30%	94,3800	99,4000	94,1200	1 200 533	116 435 672	16:59
ALLEGRO (ALE)	34,4150	0,78%	34,1500	34,8000	34,0600	2 278 958	78 444 762	16:59
ALTA (AAT)	2,0800	2,97%	2,0200	2,0800	2,0100	2 002	4 124	16:50
ALTUSTFI (ALI)	2,1900	-3,10%	2,2600	2,2600	2,1900	69	154	16:50
AMBRA (AMB)	21,3000	0,24%	21,1000	21,3000	21,0000	7 683	162 422	16:50
AMICA (AMC)	59,8000	1,53%	59,3000	59,9000	58,6000	2 754	163 430	16:50
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,8600	0,63%	15,7600	16,0000	15,7600	56 866	903 799	16:59
ANSWEAR (ANR)	27,8500	-0,54%	27,8500	28,4000	27,8500	12 986	363 637	16:56
APATOR (APT)	21,2000	7,29%	19,7600	21,5000	19,6000	48 476	1 000 170	16:58
APLISENS (APN)	18,6000	-0,80%	18,7500	19,0000	18,6000	309	5 839	16:50
APSENERGY (APE)	2,9700	-2,62%	3,0600	3,1100	2,8000	30 317	89 956	16:53
ARCHICOM (ARH)	44,8000	4,19%	43,5000	44,8000	43,5000	963	42 218	16:50
ARCTIC (ATC)	10,9200	-1,09%	11,0600	11,1600	10,9200	105 972	1 167 453	16:57
ARLEN (ARL)	36,7000	1,12%	36,2500	36,8850	36,2500	36 965	1 352 509	16:50
ARTIFEX (ART)	15,3000	-0,91%	15,4800	15,5600	15,3000	3 071	47 232	16:50
ASBIS (ASB)	26,2600	5,04%	25,0000	26,3200	25,0000	228 271	5 878 104	16:59
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	16:50
ASSECOBS (ABS)	86,6000	-1,37%	86,8000	86,8000	86,0000	830	71 776	16:58
ASSECOPOL (ACP)	222,0000	5,21%	212,2000	222,8000	212,2000	183 988	40 212 730	16:59
ASSECOSEE (ASE)	81,2000	2,92%	78,9000	81,5000	78,2000	7 635	606 378	16:59
ASTARTA (AST)	56,5000	0,71%	57,2000	58,0000	56,1000	2 576	145 695	16:59
ATAL (1AT)	64,0000	-0,62%	64,1000	64,4000	63,8000	4 825	309 019	16:59
ATENDE (ATD)	3,2000	-1,84%	3,2600	3,2600	3,2000	22 160	71 331	16:50
ATLANTAPL (ATP)	15,8000	0,00%	15,9000	16,1500	15,8000	879	13 943	16:50
ATLANTIS (ATS)	2,2400	0,00%	2,2400	2,2400	2,1200	302	670	16:59
ATMGRUPA (ATG)	3,8000	-0,26%	3,8200	3,8200	3,7800	39 225	149 383	16:50
ATREM (ATR)	37,9000	1,61%	37,5000	37,9000	36,6000	10 445	391 868	16:57
AUTOPARTN (APR)	20,3000	0,25%	20,3000	20,9000	20,2500	68 249	1 403 688	16:59
BBIDEV (BBD)	5,2500	-3,67%	5,2500	5,4500	5,2500	2 052	10 778	16:59
BENEFIT (BFT)	3 105,0000	-1,27%	3 165,0000	3 200,0000	3 105,0000	1 793	5 650 730	16:59
BEST (BST)	25,8000	-0,77%	25,0000	25,8000	25,0000	302	7 552	16:50
BETACOM (BCM)	4,7000	1,29%	4,6400	4,7200	4,5600	2 750	12 720	16:50
BIGCHEESE (BCS)	12,9200	-0,31%	12,9600	12,9800	12,5800	888	11 347	16:50
BIOCELTIX (BCX)	101,2000	-0,98%	102,8000	103,0000	100,0000	7 662	775 731	16:59
BIOMAXIMA (BMX)	14,7500	3,15%	14,4500	14,7500	14,3500	9 319	136 423	16:51
BIOMEDLUB (BML)	5,2700	2,13%	5,1600	5,2800	5,1600	111 111	581 811	16:59
BIOPLANET (BIP)	18,4500	-2,89%	18,5500	18,5500	18,4500	10	185	16:50
BIOTON (BIO)	4,1500	0,00%	4,1200	4,1500	4,1200	10 955	45 309	16:57
BLOOBER (BLO)	28,9000	1,05%	28,6000	29,0000	28,5000	9 055	260 911	16:55
BNPPPL (BNP)	108,0000	0,00%	110,0000	110,0000	106,0000	2 357	254 442	16:59
BOGDANKA (LWB)	25,3000	2,02%	24,8500	25,5500	24,6500	132 773	3 340 044	16:59
BOOMBIT (BBT)	6,7800	-1,45%	6,8200	6,8200	6,7800	5 174	35 210	16:50
BORYSZEW (BRS)	6,2200	7,24%	6,0000	6,2400	5,9000	259 711	1 588 078	16:50
BOS	10,2200	0,39%	10,1800	10,3000	10,1400	6 653	67 985	16:59
BOWIM (BOW)	4,5300	-4,03%	4,7600	4,7600	4,3500	57 398	258 051	16:59
BRAND24 (B24)	53,8000	-3,58%	55,0000	55,0000	53,8000	851	46 226	16:50
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	550,0000	1,85%	540,0000	560,0000	540,0000	43 182	23 696 589	16:59
BUMECH (BMC)	8,7000	2,47%	8,4800	9,0200	8,3900	31 971	279 737	16:56
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	5 013	1 153	15:30
CAPITEA (CAP)	0,4670	0,11%	0,4580	0,4670	0,4570	52 807	24 454	16:50
CAPTORTX (CTX)	36,2000	3,43%	35,4000	37,0000	35,0000	25 892	933 024	16:51
CASPAR (CSR)	5,6500	-2,59%	5,6000	5,8000	5,4500	42	233	16:51
CAVATINA (CAV)	16,3000	-0,31%	16,3500	16,3500	16,3000	2 139	34 916	16:53
CCC	200,8000	-0,35%	202,5000	208,6000	200,6000	282 068	57 645 578	16:59
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	271,3000	0,56%	267,7000	273,8000	267,6000	102 291	27 667 161	16:59
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	16:50
CELTIC (CPD)	4,9900	-1,77%	5,0000	5,0000	4,8000	14 859	72 157	16:58
CEZ	209,2000	0,87%	210,8000	211,0000	209,2000	55	11 598	16:50
CFI	0,1600	-5,88%	0,1600	0,1600	0,1600	29 000	4 640	16:26
CIGAMES (CIG)	2,2100	-0,45%	2,2000	2,2350	2,2000	78 759	174 700	16:59
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	15:30
CLNPHARMA (CLN)	24,1000	7,11%	22,5000	25,3000	22,4000	1 561 757	35 371 551	16:59
CLOUD (CLD)	48,9000	0,20%	48,8000	48,9000	48,8000	5	244	16:54
COALENERG (CLE)	1,8100	0,28%	1,8400	1,8400	1,7850	23 867	43 016	16:55
COGNOR (COG)	7,5050	0,27%	7,4800	7,5050	7,3300	18 718	139 722	16:59
COLUMBUS (CLC)	7,0700	0,00%	7,1500	7,2300	6,9800	60 702	429 406	16:50
COMP (CMP)	235,0000	-1,67%	240,0000	240,0000	233,0000	1 874	442 782	16:59
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	16:50
COMPREMUM (CPR)	1,0700	0,00%	1,0700	1,1200	1,0100	148 977	163 100	16:58
CORMAY (CRM)	0,5060	-2,69%	0,5220	0,5240	0,5060	17 409	8 897	16:59
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	16:50
CREEPYJAR (CRJ)	445,0000	0,23%	442,0000	460,0000	442,0000	344	154 682	16:59
CREOTECH (CRI)	292,0000	-0,68%	294,0000	295,0000	289,5000	2 254	657 128	16:59
CYBERFLKS (CBF)	166,4000	2,21%	164,4000	166,6000	164,0000	4 014	665 048	16:59
CYFRPLSAT (CPS)	17,6450	-0,31%	17,7000	17,9400	17,5800	486 167	8 623 841	16:59
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	46,4000	7,91%	43,8000	46,4000	43,4000	14 307	643 670	16:59
DATAWALK (DAT)	127,0400	2,45%	126,4800	129,0000	122,5200	22 450	2 829 295	16:59
DBENERGY (DBE)	12,9000	1,98%	12,6500	12,9000	12,6500	322	4 125	16:50
DEBICA (DBC)	83,0000	-0,36%	83,4000	83,4000	82,7000	1 402	116 518	16:59
DECORA (DCR)	76,4000	-0,26%	76,6000	77,6000	75,8000	650	49 927	16:50
DEKPOL (DEK)	63,0000	4,65%	61,2000	63,4000	61,0000	4 139	256 764	16:50
DELKO (DEL)	6,6200	-1,49%	6,6800	6,7400	6,6200	4 917	32 870	16:59
DEVELIA (DVL)	7,5400	1,62%	7,4800	7,6000	7,4400	256 219	1 920 136	16:59
DGA	18,2000	7,06%	17,5000	18,4000	17,4000	1 864	33 064	16:59
DIAG (DIA)	166,4000	0,15%	166,6500	167,2000	164,0000	23 095	3 827 609	16:59
DIGITANET (DIG)	82,7000	-0,84%	83,4000	83,4000	80,0000	2 577	211 794	16:59
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	16:50
DINOPL (DNP)	521,0000	3,01%	510,0000	522,0000	509,6000	413 950	214 378 885	16:59
DMGROUP (DMG)	3,7700	1,62%	3,6600	3,8900	3,6600	11 098	42 232	16:53
DOMDEV (DOM)	236,5000	0,64%	236,5000	238,0000	235,5000	2 256	534 543	16:50
DRAGOENT (DGE)	21,7000	0,93%	21,6000	21,7000	21,6000	201	4 351	16:59
ECBSA (ECB)	31,9000	1,27%	31,5500	32,1000	31,2000	2 967	94 126	16:51
ECHO (ECH)	5,0600	2,43%	4,8600	5,1000	4,8600	108 144	545 010	16:50
EDINVEST (EDI)	5,7400	-0,35%	5,7400	5,8000	5,7400	1 353	7 778	16:50
EFEKT (EFK)	5,3500	-2,73%	5,3500	5,3500	5,3500	1 459	7 806	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,6500	0,63%	47,2000	48,3500	47,0000	10 123	482 191	16:59
ELKOP (EKP)	2,5700	0,00%	2,5600	2,5700	2,5100	1 862	4 705	16:50
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,7000	3,50%	20,2400	20,7000	20,1400	317 820	6 514 608	16:59
ENELMED (ENE)	19,5000	-1,52%	19,8000	19,8000	19,5000	32	625	16:51
ENERGA (ENG)	12,1600	1,16%	12,0000	12,1800	12,0000	32 229	390 995	16:59
ENERGOINS (ENI)	2,1400	2,88%	2,0500	2,1400	2,0500	19 956	42 131	16:50
ENTER (ENT)	56,9000	-1,04%	57,5000	57,8000	56,5000	6 546	371 789	16:57
EQUNICO (EQU)	0,8000	5,26%	0,7900	0,8080	0,7700	7 595	6 049	16:50
ERBUD (ERB)	34,1000	-0,29%	34,3500	34,5500	33,7000	3 672	125 105	16:50
ERG	(49,0000)	-	-	-	-	-	-	16:50
ESOTIQ (EAH)	35,7000	0,28%	35,7000	35,7000	35,7000	1 791	63 939	16:58
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	16:50
EUCO (EUC)	5,3000	2,32%	5,1800	5,4200	5,0600	87 039	457 147	16:59
EUROCASH (EUR)	8,5400	1,43%	8,3750	8,5800	8,3750	85 676	730 731	16:59
EUROHOLD (EHG)	2,3600	1,72%	2,3200	2,3600	2,3200	563	1 319	16:50
EUROTEL (ETL)	23,2000	2,65%	22,6000	23,3000	21,9000	8 807	201 493	16:50
FABRITY (FAB)	27,0000	-3,57%	27,9000	27,9000	26,6000	4 408	118 711	16:50
FASING (FSG)	12,0000	-0,83%	12,0000	12,0000	12,0000	10	120	16:50
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,5000	0,44%	11,4500	11,5000	11,4500	195	2 242	16:51
FERRO (FRO)	37,3000	0,81%	37,1000	37,7000	37,1000	8 047	300 511	16:59
FMG	124,5000	-2,35%	128,0000	130,0000	121,0000	565	70 088	16:50
FON	#0,9040	-8,69%	-	-	-	-	-	13:54
FORTE SA (FTE)	31,1000	7,61%	29,2000	31,2000	29,0000	15 114	458 603	16:59
Reklama
GAMEOPS (GOP)	18,0800	11,19%	16,5400	18,3400	16,3600	19 932	350 413	16:59	Reklama
GAMFACTOR (GIF)	7,3000	-1,62%	7,6000	7,6000	7,2200	10 957	80 543	16:51
GENOMTEC (GMT)	7,0200	0,00%	7,0400	7,0400	6,8100	6 012	42 083	16:50
GETIN (GTN)	0,8440	-0,71%	0,8420	0,8520	0,8390	5 110 150	4 318 772	16:59
GIGROUP (GIG)	2,1100	1,44%	2,1400	2,1400	2,1100	1 406	3 008	16:54
GOBARTO (GOB)	25,8000	0,00%	25,1000	25,8000	25,0000	902	22 605	16:50
GPW	51,9500	2,47%	51,0000	52,0000	51,0000	198 920	10 258 518	16:59
GREENX (GRX)	1,7200	-0,41%	1,7460	1,7460	1,7200	205 425	355 183	16:59
GRENEVIA (GEA)	2,5900	-0,19%	2,5800	2,5900	2,5400	22 366	57 536	16:59
GRODNO (GRN)	10,1000	-1,94%	10,1000	10,2500	10,0000	3 526	35 488	16:50
GRUPAAZOTY (ATT)	23,0600	0,44%	22,9600	23,4600	22,9000	106 647	2 466 040	16:59
GRUPRACUJ (GPP)	62,1000	-0,64%	62,5000	63,2000	61,7000	49 393	3 107 935	16:59
GTC	4,1000	-2,15%	4,1700	4,1800	4,0200	19 248	77 758	16:59
HANDLOWY (BHW)	122,8000	1,32%	121,2000	123,0000	120,6000	141 655	17 310 253	16:59
HARPER (HRP)	5,8600	-1,01%	5,9200	6,0800	5,8000	6 733	39 518	16:56
HELIO (HEL)	26,5000	-2,57%	27,2000	27,2000	26,5000	4 607	124 002	16:50
HERKULES (HRS)	1,1600	1,75%	1,1400	1,2400	1,1050	126 184	150 915	16:53
HUUUGE-S144 (HUGE)	18,4200	0,99%	18,2400	18,5000	18,1200	16 754	307 656	16:59
HYDROTOR (HDR)	21,4000	1,42%	21,3000	21,4000	21,1000	541	11 532	16:50
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1 967	539	15:30
IBSM (IBS)	76,0000	0,00%	73,0000	76,2000	73,0000	27	1 977	16:50
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	16:50
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	16:50
IFIRMA (IFI)	26,5500	0,19%	26,5000	27,0000	25,9000	2 548	67 549	16:50
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	16:50
IMCOMPANY (IMC)	30,0000	0,67%	29,8000	30,6000	29,0000	1 894	56 580	16:50
IMMOBILE (GKI)	3,1300	-3,99%	3,1000	3,2600	3,1000	30 337	95 466	16:59
IMPERIO (IMP)	1,2100	5,22%	1,1400	1,2100	1,1400	42 887	51 272	16:50
IMS	3,8700	-0,26%	3,8800	3,9100	3,8500	8 923	34 432	16:50
INC	1,8000	-1,10%	1,8650	1,9000	1,8000	51 342	94 086	16:50
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	312,0000	0,00%	310,0000	313,5000	310,0000	9 639	3 006 733	16:59
INPRO (INP)	7,1500	-1,38%	7,2500	7,2500	7,1500	1 326	9 487	16:50
INSTALKRK (INK)	40,1000	-0,74%	40,3000	40,3000	40,1000	168	6 761	16:59
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:52
INTERBUD (ITB)	2,1700	-1,36%	2,1500	2,2000	2,0700	17 924	37 887	16:50
INTERCARS (CAR)	589,0000	-0,67%	594,0000	599,0000	588,0000	868	513 830	16:59
INTERSPPL (IPO)	0,3720	-1,59%	0,3850	0,3950	0,3700	36 695	13 709	16:50
INTROL (INL)	7,0200	-1,13%	7,1000	7,1000	7,0200	1 227	8 663	16:51
IPOPEMA (IPE)	2,6700	-0,37%	2,6800	2,7000	2,6700	4 076	10 918	16:50
IZOBLOK (IZB)	29,0000	5,07%	28,4000	29,0000	28,4000	1 100	31 840	15:30
IZOLACJA (IZO)	3,7700	-1,57%	3,9000	3,9000	3,7700	13	50	16:51
IZOSTAL (IZS)	2,6300	0,00%	2,6300	2,6800	2,6300	63 488	167 907	16:53
JRH	4,6400	0,87%	4,6100	4,6400	4,5000	7 407	33 753	16:50
JSW	23,8500	8,61%	22,0000	24,6000	22,0000	1 703 208	40 257 913	16:59
JWWINVEST (JWW)	2,9700	-0,34%	2,9600	2,9700	2,9600	305	904	16:50
KCI	0,8600	0,00%	0,8600	0,8700	0,8480	12 540	10 849	16:50
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	16,9800	-0,59%	17,2200	17,4000	16,9800	4 836	82 634	16:59
KETY (KTY)	912,5000	1,50%	900,5000	927,0000	900,5000	14 325	13 071 777	16:59
KGHM (KGH)	135,2500	-0,55%	136,0000	137,7500	134,6000	910 407	124 214 879	16:59
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	1 095	15 753	16:50
KINOPOL (KPL)	16,4500	-1,79%	16,6000	16,6000	16,4000	19 659	324 247	16:51
KOGENERA (KGN)	56,3000	-1,05%	56,9000	56,9000	56,3000	2 082	117 557	16:59
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	16:50
KOMPUTRON (KOM)	5,8400	0,00%	5,8000	5,9800	5,5400	19 644	112 123	16:56
KPPD (KPD)	28,4000	4,41%	28,4000	28,4000	28,4000	270	7 668	16:50
KRAKCHEM (KCH)	0,9440	-2,28%	0,9440	0,9440	0,9300	223	209	16:50
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	838,0000	2,20%	862,0000	862,0000	820,0000	28	23 344	16:50
KRUK (KRU)	409,2000	1,26%	404,9000	413,4000	404,8000	23 973	9 824 042	16:59
KRVITAMIN (KVT)	9,8800	0,00%	9,8800	9,9000	9,7200	8 665	84 605	16:50
KSGAGRO (KSG)	2,7000	-4,59%	2,8300	2,8300	2,7000	32 029	87 899	16:57
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	16:50
LENA (LEN)	2,8400	2,16%	2,8100	2,8400	2,7700	581	1 635	16:50
LENTEX (LTX)	7,3800	-0,27%	7,4600	7,4600	7,3800	3 638	26 849	16:50
LESS (LES)	0,2540	0,00%	0,2490	0,2560	0,2430	24 166	5 922	16:55
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	68	97	16:50
Reklama
LOKUM (LKD)	20,3000	-6,02%	21,8000	21,8000	19,8500	2 078	43 695	16:59	Reklama
LPP	14 965,0000	-0,07%	14 950,0000	15 250,0000	14 890,0000	3 942	59 369 700	16:59
LSISOFT (LSI)	23,0000	0,88%	22,8000	23,0000	22,6000	275	6 323	16:50
LUBAWA (LBW)	8,6200	1,89%	8,4400	8,6500	8,4150	328 258	2 808 450	16:59
MABION (MAB)	9,9900	1,22%	9,8900	9,9900	9,8000	13 967	138 678	16:58
MAKARONPL (MAK)	19,8600	-0,70%	20,0000	20,0000	19,6200	7 689	152 309	16:58
MANGATA (MGT)	71,4000	-0,83%	74,2000	74,2000	70,0000	88	6 248	16:59
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,6800	-2,29%	7,8600	7,8600	7,2200	259 959	2 000 861	16:59
MAXCOM (MXC)	6,8600	2,39%	6,5000	6,9400	6,0800	8 666	56 017	16:50
MBANK (MBK)	804,6000	2,24%	785,0000	807,4000	785,0000	38 304	30 728 357	16:59
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	16:50
MCI	27,6000	1,85%	27,1000	27,7000	27,1000	8 743	239 952	16:50
MDIENERGIA (MDI)	1,2350	2,49%	1,2100	1,2450	1,2050	1 240	1 514	16:50
MEDICALG (MDG)	24,6500	-0,40%	24,9000	25,1000	24,6500	6 730	167 868	16:59
MEDINICE (ICE)	7,7200	-0,90%	7,7100	7,9500	7,5300	4 240	33 052	16:51
MEGARON (MEG)	7,0000	0,00%	7,0000	7,0000	7,0000	5	35	15:30
MENNICA (MNC)	29,0000	1,40%	28,8000	29,1000	28,5000	5 097	147 203	16:50
MERCATOR (MRC)	47,3500	1,61%	46,6000	47,6000	46,1000	13 241	622 175	16:59
MERCOR (MCR)	24,6000	0,00%	24,6000	24,6000	24,5000	201	4 933	16:57
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	30	108	16:51
MFO	36,5000	-0,54%	36,8000	36,8000	36,1000	570	20 735	16:50
MILKILAND (MLK)	1,7800	-1,11%	1,8000	1,8000	1,7200	22 765	40 607	16:50
MILLENNIUM (MIL)	14,9900	4,61%	14,3300	15,0800	14,3300	1 716 126	25 554 871	16:59
MIRACULUM (MIR)	0,8900	0,00%	0,8900	0,8900	0,8620	11 754	10 449	16:50
MIRBUD (MRB)	13,5600	1,65%	13,5000	13,7900	13,3500	107 104	1 465 168	16:59
MLPGROUP (MLG)	84,6000	0,24%	84,2000	84,6000	82,0000	657	54 798	16:50
MLSYSTEM (MLS)	17,5000	-1,69%	17,7600	17,8000	17,3400	11 287	197 771	16:59
MOBRUK (MBR)	295,0000	1,37%	294,5000	300,5000	290,0000	10 331	3 056 656	16:59
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	209	303	16:50
MOL	31,7600	1,47%	31,0000	31,9800	31,0000	12 740	404 989	16:50
MOLECURE (MOC)	5,9800	0,00%	5,9800	6,4200	5,8800	221 586	1 347 887	16:59
MONNARI (MON)	4,7400	-0,84%	4,7700	4,7700	4,7100	8 945	42 391	16:59
MOSTALPLC (MSP)	15,6500	0,97%	15,5000	15,6500	15,3000	959	14 761	16:50
MOSTALWAR (MSW)	7,8000	-1,27%	7,8200	7,9400	7,6400	6 288	48 629	16:59
MOSTALZAB (MSZ)	5,7400	-0,86%	5,7900	5,7900	5,7200	20 219	116 311	16:59
MOVIEGAME (MOV)	15,1800	0,53%	15,1000	15,1800	14,9800	582	8 796	16:50
MURAPOL (MUR)	39,1000	0,26%	39,2500	39,2500	39,0000	4 960	193 869	16:50
MUZA (MZA)	13,8000	6,15%	13,3500	13,8000	13,3500	1 039	14 059	16:59
MWTRADE (MWT)	(3,4600)	-	-	-	-	-	-	16:50
NANOGROUP (NNG)	2,7350	-0,18%	2,7200	2,7500	2,6000	14 313	38 725	16:50
NEUCA (NEU)	687,0000	-0,29%	694,0000	695,0000	686,0000	5 892	4 065 225	16:59
NEWAG (NWG)	69,7000	-1,13%	70,5000	71,0000	69,5000	10 107	707 539	16:57
NEXITY (NXG)	1,9800	9,39%	1,9000	1,9800	1,8000	661	1 291	16:57
NOCTILUCA (NCL)	99,2000	-1,29%	100,5000	100,5000	98,0000	616	61 136	16:59
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	16:50
NOVAVISGR (NVG)	1,2200	-4,69%	1,2500	1,2760	1,1900	241 016	297 484	16:59
NOVITA (NVT)	95,8000	1,27%	95,0000	96,0000	94,0000	69	6 520	16:50
NTCAPITAL (NTC)	0,6200	-3,13%	0,6380	0,6400	0,6160	5 500	3 411	16:58
NTTSYSTEM (NTT)	10,0000	-0,99%	10,1500	10,1500	9,6600	7 684	76 629	16:50
ODLEWNIE (ODL)	9,0600	-1,52%	9,0600	9,2000	9,0400	273	2 483	16:50
ONDE (OND)	10,1600	-0,39%	10,2000	10,3600	10,0800	20 042	205 236	16:59
ONESANO (ONO)	0,9020	-4,04%	0,9180	0,9400	0,9000	12 166	10 993	16:53
OPONEO.PL (OPN)	94,0000	0,86%	93,6000	94,6000	92,6000	615	57 691	16:50
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	414	1 581	16:52
ORANGEPL (OPL)	9,4180	1,77%	9,1880	9,5000	9,1880	1 259 404	11 844 994	16:59
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	16:50
ORZBIALY (OBL)	38,8000	0,52%	38,8000	38,8000	38,8000	16	621	15:30
OTLOG (OTS)	15,3000	-2,55%	15,6000	15,6600	15,0600	1 058	16 032	16:50
OTMUCHOW (OTM)	5,2800	-0,38%	5,3000	5,3000	5,1000	1 912	10 094	16:50
PAMAPOL (PMP)	2,6200	0,00%	2,6200	2,6200	2,6200	4	10	16:50
PANOVA (NVA)	15,9000	0,95%	15,7500	15,9000	15,7500	219	3 457	16:50
PASSUS (PAS)	60,0000	2,04%	58,6000	61,8000	58,6000	8 403	504 001	16:59
PATENTUS (PAT)	3,5000	-1,41%	3,5000	3,5400	3,4000	6 757	23 398	16:50
PBG	#0,0200	11,11%	-	-	-	-	-	15:45
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7000	-0,37%	2,7100	2,7200	2,6600	61 215	163 770	16:50
PCCROKITA (PCR)	66,5000	0,45%	66,4000	66,5000	66,2000	10 900	723 982	16:50
PCFGROUP (PCF)	5,3800	-0,92%	5,4200	5,5800	5,3600	33 276	181 415	16:59
PEKABEX (PBX)	18,1000	-0,82%	18,2500	18,2500	17,9000	2 159	38 888	16:56
Reklama
PEKAO (PEO)	189,1500	2,97%	183,7000	189,9500	183,7000	541 092	101 488 733	16:59	Reklama
PEPCO (PCO)	21,8800	0,83%	21,8500	22,0500	21,6500	1 317 052	28 845 208	16:59
PEPEES (PPS)	0,9000	-2,17%	0,9000	0,9200	0,8800	27 448	25 205	16:50
PGE	11,3500	1,34%	11,2500	11,4300	11,2300	3 735 494	42 463 907	16:59
PGFGROUP (PGV)	0,5200	-22,85%	0,4800	0,5200	0,4800	67 393	33 536	16:56
PHARMENA (PHR)	3,3700	2,12%	3,3800	3,3800	3,1400	4 668	14 884	16:50
PHN	9,9400	-0,20%	9,9600	9,9800	9,9200	1 225	12 168	16:51
PHOTON (PEN)	3,3300	1,52%	3,3900	3,3900	3,3300	2 615	8 792	16:59
PKNORLEN (PKN)	84,5000	0,93%	83,8000	84,9600	83,8000	2 231 448	188 523 490	16:59
PKOBP (PKO)	77,1200	2,23%	75,4400	77,7000	75,4000	2 361 792	181 503 865	16:59
PKPCARGO (PKP)	15,5800	-0,38%	15,6400	15,7500	15,5000	89 171	1 389 648	16:59
PLAYWAY (PLW)	322,0000	0,31%	321,0000	322,5000	318,5000	2 939	941 310	16:55
PLAZACNTR (PLZ)	2,5200	-0,40%	2,5200	2,5200	2,5200	903	2 276	16:50
PMPG (PGM)	2,4000	0,00%	2,4100	2,4200	2,4000	2 560	6 160	16:50
POLENERGIA (PEP)	59,8000	0,67%	60,0000	60,2000	59,4000	3 404	203 826	16:50
POLICE (PCE)	9,2000	0,22%	9,1800	9,2000	9,0400	1 383	12 657	16:50
POLIMEXMS (PXM)	4,7100	0,75%	4,6500	4,7450	4,6300	154 179	724 575	16:59
POLTREG (PTG)	32,0000	-0,93%	32,3000	33,2000	31,1000	1 565	50 578	16:50
POLWAX (PWX)	1,3900	2,96%	1,3700	1,3900	1,3500	2 667	3 678	16:50
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	25	85	16:50
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,3000	2,76%	22,0000	22,3000	22,0000	58	1 281	16:54
PROJPRZEM (PJP)	16,6500	0,91%	16,5000	16,8500	16,5000	3 405	56 364	16:51
PROTEKTOR (PRT)	1,2500	0,00%	1,2000	1,2500	1,2000	173 803	211 404	16:56
PTWP (PTW)	103,0000	4,57%	98,5000	103,0000	98,5000	2 509	249 275	16:50
PULAWY (ZAP)	52,4000	0,00%	52,6000	52,6000	51,0000	271	14 192	16:50
PURE (PUR)	4,4000	-5,54%	4,6800	4,7000	4,4000	60 912	277 974	16:59
PZU	63,5400	1,40%	62,7600	64,1200	62,7600	915 716	58 271 835	16:59
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	85	2 125	15:30
QUERCUS (QRS)	10,5000	0,48%	10,4000	10,8000	10,3000	14 010	148 434	16:51
RAEN (RAE)	0,3260	-1,81%	0,3310	0,3310	0,3200	108 100	34 969	16:50
RAFAKO (RFK)	0,1980	-0,40%	0,1990	0,2015	0,1972	1 527 826	303 231	16:58
RAFAMET (RAF)	72,0000	2,86%	70,0000	72,0000	70,0000	709	50 363	16:50
RAINBOW (RBW)	131,6000	1,62%	132,0000	135,8000	129,2000	117 165	15 408 837	16:59
RANKPROGR (RNK)	4,1300	4,03%	3,9750	4,1700	3,9700	5 824	23 748	16:59
RAWLPLUG (RWL)	16,4000	-0,61%	16,5000	16,6500	15,7000	3 318	53 597	16:50
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	16:03
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0700	0,00%	-	-	-	-	-	09:43
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	16:50
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1400	185	951	16:50
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	202	2 767	16:50
RENDER (RND)	117,0000	-0,43%	118,0000	118,0000	116,5000	2 819	331 479	16:53
ROPCZYCE (RPC)	27,8000	1,09%	27,9000	27,9000	27,5000	1 663	46 253	16:50
RYVU (RVU)	32,0500	0,79%	31,9000	32,1500	31,7000	60 335	1 930 425	16:59
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,8000	0,44%	22,8000	22,8000	22,6000	581	13 164	16:50
SANPL (SPL)	521,6000	6,43%	492,0000	523,2000	489,0000	121 758	62 537 215	16:59
SANTANDER (SAN)	30,5900	0,96%	30,5000	30,5900	29,8400	823	25 055	16:50
SANWIL (SNW)	1,3150	0,00%	1,3200	1,3300	1,3150	9 821	12 981	16:50
SCPFL (SCP)	149,6000	-2,09%	152,8000	154,2000	149,0000	1 230	186 188	16:50
SECOGROUP (SWG)	29,0000	-3,33%	29,2000	29,2000	29,0000	44	1 283	16:50
SEKO (SEK)	8,5200	-0,47%	8,5600	8,6800	8,5000	4 728	40 557	16:50
SELENAFM (SEL)	35,6000	-1,39%	36,4000	36,6000	34,5000	3 007	106 109	16:50
SELVITA (SLV)	29,0000	-0,68%	29,3000	29,4000	28,9000	16 962	493 502	16:59
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	16:50
SFINKS (SFS)	0,4890	-2,59%	0,5020	0,5040	0,4800	56 768	27 898	16:50
SHOPER (SHO)	49,7000	-0,60%	50,0000	50,8000	49,7000	13 032	655 961	16:59
SILVAIR-REGS (SVRS)	5,8500	3,54%	5,5500	5,8500	5,5500	5 380	30 447	16:50
SILVANO (SFG)	5,3800	3,86%	5,3800	5,3800	5,3800	11	59	16:59
SIMFABRIC (SIM)	1,7480	1,16%	1,7160	1,8500	1,6480	35 118	60 193	16:50
SKARBIEC (SKH)	27,8000	4,51%	27,0000	27,8000	26,8000	1 337	36 487	16:50
SKYLINE (SKL)	1,5800	3,95%	1,5200	1,5800	1,5200	1 450	2 219	16:50
SNIEZKA (SKA)	82,0000	-2,38%	84,0000	84,0000	80,8000	866	70 522	16:50
SOHODEV (SHD)	0,3800	0,00%	0,3800	0,3800	0,3800	210	80	15:30
SONEL (SON)	15,8500	0,63%	15,8000	15,9000	15,6000	883	13 865	16:50
SOPHARMA (SPH)	15,0000	-1,32%	15,0000	15,0000	15,0000	1	15	16:50
SPYROSOFT (SPR)	592,0000	1,37%	584,0000	592,0000	584,0000	76	44 798	16:57
STALEXP (STX)	3,0900	0,65%	3,0800	3,1000	3,0500	63 440	195 153	16:59
STALPROD (STP)	255,0000	3,66%	246,0000	255,0000	245,0000	974	244 106	16:58
Reklama
STALPROFI (STF)	8,5800	-1,38%	8,6600	8,7000	8,5800	5 279	45 534	16:56	Reklama
STAPORKOW (ZUK)	3,3400	-0,60%	3,3800	3,3800	3,3400	143	482	16:50
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	15:30
SUNEX (SNX)	6,9800	0,87%	6,9900	7,0300	6,9300	3 346	23 405	16:50
SYGNITY (SGN)	107,0000	-4,04%	112,0000	112,0000	105,0000	4 422	471 930	16:59
SYNEKTIK (SNT)	202,2000	-0,20%	203,4000	206,8000	200,0000	27 297	5 540 590	16:59
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	16:50
TARCZYNSKI (TAR)	121,0000	0,83%	122,5000	122,5000	118,5000	757	90 611	16:59
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	16:50
TAURONPE (TPE)	8,5240	2,82%	8,3000	8,5280	8,3000	2 029 695	17 153 768	16:59
TBULL (TBL)	3,6800	-13,62%	4,2600	4,2600	3,6800	341	1 336	15:30
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	16:50
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	50	36	16:50
TESGAS (TSG)	2,4000	2,13%	2,4000	2,4000	2,3700	1 352	3 216	16:50
TEXT (TXT)	56,8500	-2,90%	58,2500	58,3500	56,4000	74 984	4 274 953	16:59
TORPOL (TOR)	37,3000	2,19%	36,9500	37,3000	36,2000	15 129	559 167	16:59
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,8000	0,92%	8,7200	8,8600	8,7000	48 912	428 907	16:59
TRAKCJA (TRK)	2,2050	0,92%	2,1850	2,2250	2,1700	54 398	119 680	16:59
TRANSPOL (TRN)	4,4200	-3,49%	4,5000	4,6400	4,2700	5 526	24 199	16:50
TRITON (TRI)	3,6400	13,75%	3,5200	3,6400	3,5200	1 182	4 168	15:30
TSGAMES (TEN)	85,0000	-1,16%	86,0000	86,4000	84,4000	18 954	1 615 249	16:59
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	2	121	16:50
ULTGAMES (ULG)	11,0000	-2,65%	11,2000	11,2000	11,0000	1 815	20 063	16:50
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	16:50
UNIBEP (UNI)	11,3500	5,09%	11,2500	11,5000	11,1500	50 896	574 998	16:59
UNICREDIT (UCG)	237,5500	-0,75%	237,5500	237,5500	237,5500	13	3 088	16:50
UNIMA (U2K)	7,9000	0,25%	7,9000	8,0800	7,8800	2 225	17 672	16:50
UNIMOT (UNT)	145,8000	1,96%	143,0000	145,8000	143,0000	682	98 332	16:59
URTESTE (URT)	45,8000	-0,43%	46,5000	46,5000	45,2000	566	25 958	16:50
VERCOM (VRC)	121,0000	1,34%	120,0000	121,0000	119,4000	1 669	200 638	16:59
VIGOPHOTN (VGO)	516,0000	1,18%	510,0000	518,0000	508,0000	67	34 244	16:50
VINDEXUS (VIN)	11,2000	0,00%	11,2000	11,5000	11,1000	33 746	382 075	16:59
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	16:54
VIVID (VVD)	0,5300	-2,57%	0,5300	0,5300	0,5300	1	1	16:59
VOTUM (VOT)	44,5500	-0,89%	44,9500	44,9500	44,0000	7 939	353 191	16:59
VOXEL (VOX)	164,0000	-0,61%	165,0000	165,0000	164,0000	1 994	327 945	16:50
VRG	3,8100	1,33%	3,7600	3,8200	3,7200	84 451	321 349	16:50
WARIMPEX (WXF)	2,6500	-1,12%	2,6900	2,6900	2,6500	5 557	14 779	16:59
WASKO (WAS)	1,8000	-0,55%	1,7750	1,8100	1,7650	4 880	8 646	16:50
WAWEL (WWL)	652,0000	0,00%	652,0000	660,0000	652,0000	38	24 786	16:50
WIELTON (WLT)	6,0000	-0,17%	6,0100	6,0900	5,9700	102 511	615 324	16:59
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	6,8000	331	2 260	16:50
WINVEST (WIS)	0,2540	-15,33%	0,2540	0,2540	0,2540	5 403	1 372	15:30
WIRTUALNA (WPL)	84,3000	2,80%	83,0000	86,4000	83,0000	43 788	3 715 146	16:59
WITTCHEN (WTN)	18,9800	-0,42%	19,0200	19,1800	18,9000	15 125	287 438	16:50
XPLUS (XPL)	3,4600	-0,57%	3,4800	3,5500	3,4300	5 348	18 792	16:50
XTPL (XTP)	81,4000	-0,37%	81,8000	82,0000	80,0000	1 517	122 722	16:59
XTRADEBDM (XTB)	75,0000	-3,23%	77,5000	77,7000	74,3800	681 424	51 749 371	16:59
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,7200	0,60%	21,6000	22,0400	21,6000	757 800	16 535 822	16:59
ZAMET (ZMT)	0,8440	-0,71%	0,8500	0,8500	0,8420	17 489	14 841	16:50
ZEPAK (ZEP)	24,8000	0,61%	24,6500	25,3500	24,1000	85 734	2 133 723	16:59
ZREMB (ZRE)	6,7000	-3,87%	6,9900	7,0300	6,5700	60 759	413 973	16:58
ZUE	9,8800	-2,18%	10,3000	10,3000	9,6400	24 953	248 014	16:59

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.