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	105 962,96	-0,57%	107 201,70	107 266,02	105 952,19	106 574,64	1 185 717 489	16:47
WIG20	2 865,63	-0,51%	2 895,72	2 901,83	2 854,66	2 880,23	1 238 614 926	17:02
WIG30	3 706,07	-0,36%	3 742,85	3 747,27	3 694,08	3 719,38	1 344 173 054	17:02
mWIG40	7 926,22	0,08%	7 952,38	7 970,37	7 915,89	7 919,81	150 388 874	16:47
sWIG80	28 969,37	-0,28%	29 084,32	29 105,85	28 959,55	29 051,21	35 498 697	16:47
WIG-BANKI	17 608,83	-1,06%	17 936,49	17 941,92	17 596,03	17 798,02	375 097 423	16:47
WIG-BUDOW	8 027,91	-0,75%	8 115,29	8 170,08	8 006,50	8 088,46	24 268 218	16:47
WIG-CHEMIA	7 959,34	-0,70%	7 979,93	8 022,64	7 851,77	8 015,41	3 817 356	16:47
WIG-ENERG	4 314,04	0,60%	4 301,34	4 334,51	4 282,67	4 288,38	33 446 174	16:47
WIG-INFO	9 853,04	0,85%	9 818,09	9 922,15	9 797,45	9 770,42	17 098 970	16:47
WIG-MEDIA	7 026,83	-0,14%	7 019,60	7 054,45	6 966,50	7 036,93	1 350 103	16:47
WIG-NRCHOM	5 475,97	-0,42%	5 502,43	5 502,43	5 439,41	5 499,00	3 272 981	16:47
WIG-PALIWA	9 020,44	-0,62%	9 144,80	9 177,62	9 012,22	9 076,94	158 961 611	16:47
WIG-Poland	111 267,04	-0,05%	111 230,49	111 267,04	111 230,49	111 323,39	1 171 796 065	15:15
WIG-SPOZYW	2 895,64	0,01%	2 899,75	2 906,87	2 871,98	2 895,24	543 738	16:47
WIG20lev	563,44	-1,53%	578,26	580,69	561,95	572,19	990 243 987	16:47
WIG20short	2 959,57	0,78%	2 921,53	2 963,39	2 915,30	2 936,52	993 178 882	16:47
GPWB-B1Y3Y	1 269,90	0,01%	1 270,20	1 270,20	1 269,90	1 269,80	-	16:45
GPWB-B1Y4Y	1 273,91	0,00%	1 274,38	1 274,38	1 273,91	1 273,91	-	16:45
GPWB-B1Y5Y	1 278,47	0,00%	1 279,11	1 279,11	1 278,47	1 278,50	-	16:45
GPWB-B3Y5Y	1 289,73	-0,01%	1 290,65	1 290,65	1 289,73	1 289,88	-	16:45
GPWB-B5Y	1 284,35	-0,03%	1 285,82	1 285,82	1 284,35	1 284,69	-	16:45
GPWB-BWZ	1 276,71	0,01%	1 276,73	1 276,73	1 276,71	1 276,60	-	16:45
INNOVATOR	1 699,51	-0,29%	1 699,51	1 699,51	1 699,51	1 704,38	270 936 365	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	151 036 636	11:00
mWIG40TR	12 303,40	0,08%	12 344,00	12 371,92	12 287,35	12 293,44	150 912 247	16:47
mWIG40TRlv	19 179,88	0,15%	19 306,38	19 393,37	19 129,88	19 151,26	150 388 874	16:47
mWIG40TRsh	2 355,11	-0,06%	2 347,33	2 358,19	2 341,98	2 356,43	150 388 874	16:47
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	35 799 824	11:00
sWIG80TR	44 881,20	-0,28%	45 059,30	45 092,66	44 866,00	45 007,99	35 498 697	16:47
WIG140	2 054,52	-0,59%	2 078,96	2 080,25	2 054,32	2 066,64	1 171 467 771	16:47
WIG20dvp	85,90	0,00%	85,90	85,90	85,90	85,90	995 227 276	11:00
WIG20TR	6 205,98	-0,76%	6 286,90	6 300,24	6 197,84	6 253,35	993 178 882	16:47
WIG20TRlev	5 291,24	-1,53%	5 430,30	5 453,23	5 277,25	5 373,31	990 243 987	16:47
WIG20TRsht	2 739,46	0,78%	2 704,29	2 743,00	2 698,49	2 718,19	990 243 987	16:47
WIG30TR	7 853,34	-0,62%	7 951,96	7 961,36	7 849,90	7 902,10	1 075 115 472	16:47
WIG-CEE	2 460,80	0,46%	2 448,75	2 460,80	2 448,75	2 449,45	834 465	15:15
WIGdiv	2 338,14	0,01%	2 348,39	2 353,64	2 336,97	2 337,82	256 980 025	16:47
WIGdivplus	2 164,87	-0,72%	2 189,52	2 193,82	2 164,69	2 180,67	522 478 861	16:47
WIG.GAMES	17 366,67	0,02%	17 439,30	17 678,53	17 322,83	17 363,68	37 037 998	16:47
WIG-GORNIC	4 194,85	-0,41%	4 244,51	4 256,39	4 184,31	4 212,21	57 651 509	16:47
WIG-GRY	21 088,47	-0,84%	21 376,51	21 672,95	21 027,16	21 266,57	39 976 503	16:47
WIGind	16 925,44	-1,44%	17 181,67	17 206,17	16 919,32	17 172,89	21 907 151	16:47
WIG-LEKI	3 388,00	0,20%	3 404,08	3 419,10	3 368,05	3 381,26	710 731	16:47
WIGmed	19 345,41	0,29%	19 439,09	19 439,09	19 292,96	19 288,99	11 855 058	16:47
WIG-MOTO	8 441,72	0,28%	8 533,55	8 534,86	8 371,40	8 418,38	1 414 381	16:47
WIG.MS-BAS	16 870,61	0,36%	16 843,13	16 958,10	16 764,15	16 810,02	88 295 768	16:47
WIG.MS-ECM	8 597,02	-0,16%	8 622,23	8 681,47	8 560,26	8 610,37	172 070 347	16:47
WIG.MS-FIN	20 555,26	-0,11%	20 779,14	20 804,95	20 504,11	20 577,92	430 583 702	16:47
WIG-ODZIEZ	11 606,42	-2,01%	11 868,08	11 932,41	11 601,08	11 844,48	99 002 657	16:47
WIGtechTR	18 023,57	-0,21%	18 138,51	18 163,26	18 019,07	18 061,93	79 571 797	16:47
WIG-Ukrain	521,94	-1,03%	531,79	531,79	521,94	527,35	650 329	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4500	-1,21%	2,4500	2,4700	2,4500	712	1 747	16:31	Reklama
08OCTAVA (08N)	0,7450	0,00%	0,7450	0,7450	0,7450	4	3	16:30
11BIT (11B)	185,5000	0,82%	184,0000	190,0000	184,0000	8 949	1 676 512	16:43
3RGAMES (3RG)	0,9280	5,45%	0,8540	0,9380	0,8540	198 226	180 940	16:47
4MASS (4MS)	4,3350	-1,25%	4,3350	4,4400	4,3300	28 652	125 669	16:41
ABPL (ABE)	96,5000	2,44%	95,5000	96,8000	95,0000	1 121	107 537	16:46
ACAUTOGAZ (ACG)	25,9000	-0,77%	26,5000	26,5000	25,8000	3 008	78 224	16:30
ACTION (ACT)	25,9000	0,19%	25,4500	25,9000	25,3000	5 226	133 701	16:41
ADIUVO (ADV)	0,7880	-1,75%	0,7980	0,8180	0,7680	31 756	25 042	16:40
AGORA (AGO)	9,1800	-0,22%	9,2000	9,2400	9,1200	2 946	26 929	15:59
AGROTON (AGT)	4,9000	-1,01%	4,9800	5,0800	4,9000	5 697	28 262	16:14
AIGAMES (ALG)	0,9580	6,44%	0,9000	0,9580	0,9000	24 368	22 090	16:47
AILLERON (ALL)	18,7000	-2,09%	19,1000	19,4600	18,7000	3 922	74 618	16:42
AIRWAY (AWM)	0,4455	-3,05%	0,4540	0,4580	0,4360	450 240	201 966	16:42
ALIOR (ALR)	98,9800	-1,32%	100,3000	101,1500	98,8600	210 929	21 156 743	16:47
ALLEGRO (ALE)	35,7800	-0,96%	36,1250	36,4950	35,7800	1 277 570	46 168 127	16:47
ALTA (AAT)	2,1400	-0,47%	2,1400	2,1400	2,1400	400	856	09:26
ALTUSTFI (ALI)	1,8900	-2,58%	1,9000	1,9150	1,8900	66 695	126 671	16:33
AMBRA (AMB)	21,0000	0,24%	21,0000	21,0000	20,8000	1 656	34 708	16:25
AMICA (AMC)	56,1000	-3,28%	58,2000	58,5000	56,0000	4 529	257 702	16:47
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	15:30
AMREST (EAT)	14,5000	0,28%	14,5400	14,6000	14,2400	65 342	945 547	16:45
ANSWEAR (ANR)	27,5000	-0,72%	27,8000	27,8500	27,3500	8 717	240 740	16:40
APATOR (APT)	21,0000	-1,64%	21,4500	21,4500	20,9500	5 074	107 044	16:24
APLISENS (APN)	18,7000	-0,53%	18,8000	18,8000	18,7000	2	38	11:20
APSENERGY (APE)	2,8900	-3,99%	3,0100	3,0100	2,8000	10 390	29 786	16:43
ARCHICOM (ARH)	48,5000	3,63%	48,6000	48,6000	48,4000	113	5 473	16:03
ARCTIC (ATC)	10,8200	-3,05%	11,1600	11,2400	10,5200	144 107	1 546 239	16:47
ARLEN (ARL)	40,9500	0,86%	41,0050	41,8000	40,7000	42 951	1 770 554	16:46
ARTIFEX (ART)	15,0200	-1,83%	15,3000	15,3000	15,0200	2 456	36 961	16:38
ASBIS (ASB)	27,8600	-1,21%	28,2000	28,4400	27,8600	93 390	2 631 178	16:47
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	15:47
ASSECOBS (ABS)	89,2000	-1,33%	90,4000	90,8000	87,8000	3 132	281 608	16:01
ASSECOPOL (ACP)	205,6000	2,19%	201,0000	207,0000	199,8000	37 742	7 759 852	16:46
ASSECOSEE (ASE)	77,3000	0,78%	76,7000	78,2000	75,5000	2 868	220 924	16:44
ASTARTA (AST)	47,4000	-0,84%	47,8000	48,2000	46,8000	4 434	210 356	16:18
ATAL (1AT)	54,1000	-0,18%	54,6000	55,0000	54,1000	6 042	328 891	16:47
ATENDE (ATD)	3,2000	0,00%	3,2000	3,2400	3,2000	8 541	27 473	15:53
ATLANTAPL (ATP)	(16,5000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,1000	-1,87%	2,1000	2,1500	2,1000	10 213	21 512	16:05
ATMGRUPA (ATG)	3,9300	4,80%	3,7500	3,9300	3,7500	6 871	26 876	16:26
ATREM (ATR)	42,4000	-0,93%	42,6000	43,4000	42,4000	2 880	123 698	16:44
AUTOPARTN (APR)	20,0500	-0,25%	20,1000	20,3000	19,9400	33 623	676 032	16:47
BBIDEV (BBD)	5,2000	-3,70%	5,2000	5,2500	5,2000	1 002	5 260	16:30
BENEFIT (BFT)	3 395,0000	-0,15%	3 400,0000	3 470,0000	3 365,0000	5 311	18 160 045	16:47
BEST (BST)	26,0000	0,00%	26,0000	26,0000	26,0000	1	26	09:07
BETACOM (BCM)	5,1500	-1,90%	5,2000	5,2000	5,1500	105	541	15:46
BIGCHEESE (BCS)	14,2000	-0,28%	14,4600	14,4600	13,9600	4 395	61 930	16:46
BIOCELTIX (BCX)	101,0000	-0,79%	101,8000	102,8000	100,0000	3 170	320 216	16:47
BIOMAXIMA (BMX)	12,9000	-1,53%	13,0500	13,2000	12,9000	4 779	62 230	16:46
BIOMEDLUB (BML)	4,8950	-0,61%	4,8900	4,9300	4,8200	18 275	88 962	16:27
BIOPLANET (BIP)	17,0500	-0,87%	17,0500	17,0500	17,0500	1	17	10:03
BIOTON (BIO)	4,4400	0,23%	4,4100	4,4400	4,3100	8 887	39 074	16:32
BLOOBER (BLO)	29,6000	-1,33%	30,0500	30,3000	29,5000	22 649	674 290	16:45
BNPPPL (BNP)	102,5000	-0,97%	104,0000	104,0000	102,0000	5 952	608 414	16:33
BOGDANKA (LWB)	23,3500	0,00%	23,5500	24,0500	23,3500	18 766	441 986	16:45
BOOMBIT (BBT)	6,8200	0,00%	6,8000	6,8200	6,7000	552	3 713	15:44
BORYSZEW (BRS)	6,0200	-1,63%	6,1200	6,1600	6,0200	97 214	590 779	16:38
BOS	10,1600	-0,97%	10,2600	10,2600	10,1000	21 699	221 201	16:29
BOWIM (BOW)	4,3000	-1,60%	4,4000	4,4000	4,2200	13 023	55 511	16:15
BRAND24 (B24)	58,0000	1,75%	58,0000	58,0000	57,8000	53	3 073	15:40
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	15:30
BUDIMEX (BDX)	532,0000	-1,48%	545,0000	548,0000	529,0000	36 078	19 360 446	16:47
BUMECH (BMC)	12,9600	-1,22%	12,9800	13,5200	12,7000	173 152	2 278 889	16:47
CAPITAL (CPA)	0,1800	-5,26%	0,1890	0,1890	0,1800	631	118	15:30
CAPITEA (CAP)	0,4500	-0,44%	0,4460	0,4530	0,4380	59 673	26 325	16:28
CAPTORTX (CTX)	42,0000	2,94%	42,1000	42,6000	41,3000	4 007	169 126	16:44
CASPAR (CSR)	4,0400	0,00%	4,0400	4,0400	4,0400	1	4	09:00
CAVATINA (CAV)	14,2000	0,00%	14,2000	14,2000	14,2000	603	8 563	11:03
CCC	183,8000	-3,36%	191,9000	191,9000	183,6500	294 835	54 873 883	16:47
Reklama
CCENERGY (CCE)	0,2900	-8,81%	0,3180	0,3180	0,2900	633	200	15:30	Reklama
CDPROJEKT (CDR)	244,4000	-1,17%	250,0000	252,4000	243,7000	135 309	33 269 984	16:47
CDRL (CDL)	10,0000	-0,99%	10,1000	10,1000	9,5500	1 571	15 096	12:16
CELTIC (CPD)	6,3000	0,96%	6,2800	6,8400	6,1600	20 062	130 375	16:15
CEZ	216,0000	0,47%	215,0000	216,6000	215,0000	61	13 168	14:50
CFI	0,1640	0,61%	0,1640	0,1640	0,1640	950	156	15:30
CIGAMES (CIG)	3,0650	-0,16%	3,0700	3,1150	3,0300	523 836	1 611 830	16:44
CITYSERV (CTS)	(5,7500)	-	-	-	-	-	-	15:30
CLNPHARMA (CLN)	23,4000	0,65%	23,7000	23,9000	23,1000	15 299	360 689	16:38
CLOUD (CLD)	49,0000	0,00%	48,9000	50,4000	48,9000	97	4 824	16:46
COALENERG (CLE)	2,6000	1,96%	2,6900	2,6900	2,5300	103 790	271 221	16:43
COGNOR (COG)	6,5200	-6,46%	6,9800	6,9950	6,1250	397 983	2 577 921	16:46
COLUMBUS (CLC)	6,7300	0,00%	6,6800	6,7500	6,6500	13 991	93 829	16:35
COMP (CMP)	248,0000	-3,13%	258,0000	258,0000	246,0000	1 812	451 285	16:45
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8780	0,92%	0,8700	0,8780	0,8540	19 544	16 939	16:32
CORMAY (CRM)	0,4940	-1,00%	0,4980	0,4980	0,4940	16 830	8 316	15:47
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	460,0000	-1,08%	465,0000	469,0000	453,0000	1 954	900 720	16:47
CREOTECH (CRI)	293,0000	1,38%	289,0000	293,0000	286,0000	2 128	615 190	16:41
CYBERFLKS (CBF)	172,8000	-0,12%	177,2000	179,8000	172,6000	6 083	1 075 886	16:46
CYFRPLSAT (CPS)	14,6700	-1,34%	14,9250	14,9300	14,5250	713 268	10 479 446	16:47
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	15:30
DADELO (DAD)	46,1000	-3,76%	47,7000	47,9000	46,0000	11 034	519 305	16:43
DATAWALK (DAT)	107,1200	1,83%	105,1800	109,4800	103,1000	11 408	1 215 331	16:41
DBENERGY (DBE)	11,6500	0,00%	11,6500	11,6500	11,6500	26	303	11:17
DEBICA (DBC)	83,1000	-0,48%	83,2000	83,5000	82,9000	1 064	88 394	16:23
DECORA (DCR)	71,4000	3,48%	69,0000	71,4000	68,0000	1 022	71 313	16:31
DEKPOL (DEK)	71,6000	1,13%	70,8000	71,8000	70,8000	974	69 761	15:52
DELKO (DEL)	6,6600	-1,48%	6,7600	6,7600	6,6600	793	5 315	16:27
DEVELIA (DVL)	8,1900	-1,56%	8,2000	8,3500	8,1000	223 468	1 811 180	16:39
DGA	19,2000	-2,29%	19,1000	19,6500	19,0000	1 768	33 894	16:30
DIAG (DIA)	186,3500	0,84%	185,5000	187,5000	184,1000	21 783	4 057 470	16:47
DIGITANET (DIG)	90,8000	2,02%	90,0000	91,8000	89,5000	5 932	534 522	16:45
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	48,1100	0,65%	48,0000	48,6100	47,1500	1 740 771	83 816 637	16:47
DMGROUP (DMG)	3,7000	0,82%	3,5800	3,7000	3,5800	130	476	12:24
DOMDEV (DOM)	241,5000	-0,21%	242,0000	243,5000	239,0000	1 377	332 268	16:43
DRAGOENT (DGE)	20,4000	-4,23%	21,2000	21,2000	20,4000	486	10 142	16:33
ECBSA (ECB)	31,9000	0,16%	31,7500	32,4000	31,3500	1 781	56 925	16:37
ECHO (ECH)	5,2800	1,54%	5,1600	5,3000	5,0200	17 531	92 018	16:25
EDINVEST (EDI)	6,6000	-1,49%	6,6000	6,7000	6,6000	580	3 830	16:45
EFEKT (EFK)	5,8000	-0,85%	5,8000	5,8000	5,8000	150	870	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	16:25
ELEKTROTI (ELT)	49,5000	0,20%	49,6500	50,3000	49,0500	10 397	515 845	16:46
ELKOP (EKP)	2,4200	0,83%	2,4200	2,4200	2,4000	351	849	16:47
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8200	0,00%	2,8200	2,8200	2,8200	50	141	15:30
ENEA (ENA)	18,7100	1,91%	18,0300	18,8800	18,0300	176 238	3 291 665	16:47
ENELMED (ENE)	19,5000	-2,50%	20,0000	20,0000	19,3000	126	2 469	15:02
ENERGA (ENG)	12,8600	-1,83%	13,0000	13,0400	12,8400	18 672	241 363	16:35
ENERGOINS (ENI)	2,2900	0,00%	2,2700	2,3400	2,2100	18 435	41 559	15:16
ENTER (ENT)	54,0000	-0,37%	54,3000	54,3000	53,7000	5 892	318 546	16:40
EQUNICO (EQU)	0,8800	5,26%	0,8360	0,9000	0,8100	61 237	52 418	15:55
ERBUD (ERB)	32,8500	0,15%	32,8000	33,4000	32,7000	1 105	36 497	16:45
ERG	48,0000	0,00%	48,0000	48,0000	48,0000	1	48	16:47
ESOTIQ (EAH)	36,9000	-1,34%	37,5000	37,5000	36,9000	3 716	137 843	16:45
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,2000	-7,89%	4,5000	4,5500	3,9300	497 030	2 076 350	16:47
EUROCASH (EUR)	8,0350	0,44%	8,0600	8,1200	7,8800	183 805	1 466 424	16:47
EUROHOLD (EHG)	2,9000	1,40%	2,9000	2,9000	2,9000	7	20	10:10
EUROTEL (ETL)	23,6000	0,00%	23,5000	23,7000	23,4000	487	11 449	16:29
FABRITY (FAB)	27,8000	-2,11%	28,4000	28,4000	27,8000	2 622	73 275	15:44
FASING (FSG)	13,0000	0,78%	12,9000	13,2000	12,6000	18 942	247 738	16:09
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,5000	-3,47%	12,9500	12,9500	12,4500	102	1 272	13:44
FERRO (FRO)	34,2000	0,29%	34,7000	35,8000	33,8000	79 989	2 763 277	16:42
FMG	105,0000	-4,98%	117,0000	117,0000	105,0000	291	31 321	16:43
FON	#0,7400	-1,33%	-	-	-	-	-	13:26
FORTE SA (FTE)	28,1000	-1,40%	28,5000	28,5000	27,8000	1 122	31 492	16:05
Reklama
GAMEOPS (GOP)	14,4600	-0,69%	14,5600	14,5600	14,1200	8 783	125 714	16:21	Reklama
GAMFACTOR (GIF)	6,6200	-2,36%	6,7200	6,7600	6,6000	11 659	77 299	16:41
GENOMTEC (GMT)	6,6700	-1,48%	6,7800	6,7800	6,5000	4 134	27 262	16:38
GETIN (GTN)	0,5250	-1,32%	0,5320	0,5320	0,5080	1 349 455	702 959	16:42
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(24,5000)	-	-	-	-	-	-	09:00
GPW	54,7500	1,39%	54,0000	54,8500	53,8000	124 930	6 799 881	16:47
GREENX (GRX)	1,8270	-0,16%	1,8440	1,8500	1,8150	152 919	279 222	16:47
GRENEVIA (GEA)	2,6200	-1,13%	2,6400	2,6400	2,6000	16 061	41 969	16:11
GRODNO (GRN)	10,7500	-0,46%	11,0000	11,0500	10,7000	6 530	70 962	16:44
GRUPAAZOTY (ATT)	18,4800	-1,23%	18,6000	18,7000	18,1500	204 416	3 761 397	16:46
GRUPRACUJ (GPP)	64,3000	-0,77%	65,0000	65,8000	64,3000	5 228	339 571	16:47
GTC	4,3000	1,42%	4,2400	4,3400	4,2400	24 205	103 926	16:28
HANDLOWY (BHW)	107,6000	-1,10%	109,4000	109,4000	107,0000	16 968	1 833 190	16:47
HARPER (HRP)	6,0200	0,00%	5,9200	6,0200	5,9200	588	3 504	16:35
HELIO (HEL)	27,2000	0,00%	27,2000	27,2000	27,2000	800	21 760	13:15
HERKULES (HRS)	1,2900	-0,77%	1,3000	1,3000	1,2700	3 284	4 186	16:29
HUUUGE-S144 (HUGE)	19,2200	0,95%	19,1200	19,3600	19,1200	6 664	127 881	16:45
HYDROTOR (HDR)	20,0000	0,00%	20,0000	20,0000	19,8000	464	9 215	16:37
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	15:30
IBSM (IBS)	70,0000	1,16%	70,6000	70,6000	68,2000	51	3 553	11:55
IDMPL (IDM)	0,5700	0,88%	0,5650	0,5700	0,5650	1 850	1 048	13:09
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,7500	-0,17%	28,8000	28,8000	28,4500	2 367	67 938	16:47
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	12:43
IMCOMPANY (IMC)	25,7000	-1,15%	26,0000	26,1000	25,3000	2 072	52 893	16:46
IMMOBILE (GKI)	3,5900	3,16%	3,5300	3,5900	3,4400	8 019	28 247	16:45
IMPERIO (IMP)	1,3100	-2,96%	1,3100	1,3100	1,3100	502	658	16:29
IMS	3,4800	-1,97%	3,5700	3,6000	3,3500	37 918	129 611	16:39
INC	1,9750	2,07%	1,9700	1,9900	1,9700	1 425	2 815	11:11
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	334,0000	-0,74%	336,0000	337,0000	333,5000	9 878	3 310 321	16:47
INPRO (INP)	7,1000	-2,07%	7,1000	7,1000	7,1000	101	717	16:04
INSTALKRK (INK)	41,0000	0,00%	41,0000	41,0000	41,0000	750	30 750	16:27
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2300	-0,45%	2,2400	2,2700	2,1400	8 189	18 081	13:42
INTERCARS (CAR)	569,0000	0,89%	575,0000	575,0000	560,0000	1 153	653 423	16:47
INTERSPPL (IPO)	0,5420	1,88%	0,5320	0,5720	0,5200	305 387	166 326	16:40
INTROL (INL)	7,5800	0,53%	7,5400	7,5800	7,4000	1 503	11 300	16:34
IPOPEMA (IPE)	2,9200	0,00%	2,9300	2,9300	2,9200	2 020	5 898	16:12
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,6400	-4,21%	3,7500	3,7500	3,6100	2 795	10 226	15:59
IZOSTAL (IZS)	2,8600	-0,69%	2,8900	2,9300	2,8400	30 503	87 715	16:34
JRH	4,8500	-1,02%	4,8000	4,8900	4,8000	969	4 677	16:25
JSW	22,6000	-0,66%	22,9800	23,2300	22,5100	269 672	6 135 243	16:47
JWWINVEST (JWW)	2,9700	1,02%	2,9400	2,9700	2,9400	170	500	10:32
KCI	0,8900	-2,41%	0,9100	0,9100	0,8900	6 316	5 703	16:47
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:30
KERNEL (KER)	18,5800	-0,64%	18,7000	18,8800	18,4000	16 650	308 717	16:43
KETY (KTY)	856,5000	-1,44%	878,0000	878,5000	856,5000	8 879	7 648 828	16:47
KGHM (KGH)	126,3000	-0,39%	127,8000	128,2000	125,9000	402 080	50 982 822	16:47
KGL	13,8000	-0,72%	14,1000	14,1000	13,8000	31	428	13:53
KINOPOL (KPL)	17,8000	-1,11%	18,0000	18,0500	17,8000	1 031	18 473	16:38
KOGENERA (KGN)	60,8000	-0,82%	61,2000	61,3000	60,5000	850	51 782	16:40
KOMPAP (KMP)	24,0000	-7,69%	25,0000	26,0000	24,0000	404	10 101	15:29
KOMPUTRON (KOM)	5,6200	1,08%	5,5600	5,6600	5,4200	12 351	68 517	16:42
KPPD (KPD)	30,2000	0,00%	30,2000	30,2000	30,2000	1	30	15:48
KRAKCHEM (KCH)	0,9200	-0,86%	0,9280	0,9280	0,9200	171	158	16:36
KRKA (KRK)	850,0000	0,95%	844,0000	850,0000	834,0000	154	130 740	16:28
KRUK (KRU)	401,5000	-1,40%	408,0000	410,0000	401,0000	17 475	7 094 792	16:47
KRVITAMIN (KVT)	9,7000	-1,82%	9,9000	9,9000	9,6800	4 687	45 601	14:23
KSGAGRO (KSG)	2,9400	1,38%	2,9100	3,0700	2,9100	8 901	26 565	16:10
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7350	0,00%	1,7350	1,7350	1,7350	1	2	09:02
LENA (LEN)	2,7900	0,36%	2,7800	2,7900	2,7800	14 254	39 701	11:39
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7000	1 798	13 927	14:15
LESS (LES)	0,2530	-2,32%	0,2590	0,2590	0,2450	36 943	9 177	16:43
LIBET (LBT)	1,5000	0,00%	1,5000	1,5050	1,5000	65 459	98 237	12:46
LOKUM (LKD)	21,7000	-3,56%	22,5000	22,5000	21,7000	144	3 126	15:59
LPP	16 200,0000	-1,43%	16 545,0000	16 595,0000	16 120,0000	2 363	38 630 970	16:47
Reklama
LSISOFT (LSI)	27,8000	2,96%	27,0000	27,8000	26,6000	2 526	69 364	14:31	Reklama
LUBAWA (LBW)	9,0000	3,75%	8,7750	9,1450	8,6500	516 754	4 600 460	16:47
MABION (MAB)	9,5000	-0,52%	9,5500	9,5800	9,4700	8 647	82 089	16:47
MAKARONPL (MAK)	19,1000	0,00%	19,1800	19,3000	18,9600	2 158	41 263	16:46
MANGATA (MGT)	65,8000	3,46%	64,0000	66,0000	64,0000	23	1 498	15:15
MANYDEV (MAN)	0,6940	0,00%	0,6380	0,6940	0,6380	402	257	15:30
MARVIPOL (MVP)	7,7200	1,58%	7,6000	7,8000	7,5800	9 180	71 213	15:34
MAXCOM (MXC)	6,1200	-1,92%	6,2200	6,3400	6,1200	102	631	16:15
MBANK (MBK)	866,2000	-2,70%	898,0000	907,0000	864,2000	12 981	11 448 419	16:47
MBWS (MBW)	12,6000	-3,08%	12,6000	12,6000	12,6000	30	378	10:10
MCI	28,3000	-3,41%	29,7000	29,7000	27,8000	8 436	244 077	16:41
MDIENERGIA (MDI)	1,1000	0,00%	1,1000	1,1000	1,1000	566	623	16:27
MEDICALG (MDG)	34,5000	4,70%	32,9000	34,9000	32,6000	23 526	803 759	16:47
MEDINICE (ICE)	8,0000	0,00%	7,9900	8,0000	7,8600	12 531	99 920	16:41
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	57	359	15:30
MENNICA (MNC)	29,5000	-3,91%	30,7000	30,7000	29,5000	690	20 636	16:37
MERCATOR (MRC)	48,0000	0,42%	47,6500	48,0000	47,1000	2 772	131 938	16:45
MERCOR (MCR)	25,9000	0,39%	25,8000	25,9000	25,8000	185	4 789	15:37
MEXPOLSKA (MEX)	3,5700	-2,46%	3,6600	3,6600	3,5700	59	211	12:32
MFO	35,3000	3,82%	34,7000	35,6000	34,0000	3 861	134 495	16:25
MILKILAND (MLK)	1,9300	-1,53%	1,9900	2,0400	1,9100	31 197	61 032	15:26
MILLENNIUM (MIL)	14,0400	-2,43%	14,3900	14,5500	14,0000	545 157	7 762 232	16:47
MIRACULUM (MIR)	0,8300	-2,35%	0,8420	0,8420	0,8300	2 433	2 035	12:45
MIRBUD (MRB)	14,1400	-0,42%	14,1600	14,3400	14,0500	33 512	475 436	16:47
MLPGROUP (MLG)	77,8000	-2,51%	79,8000	79,8000	77,8000	32	2 496	15:16
MLSYSTEM (MLS)	15,8400	0,25%	15,8400	15,8400	15,4000	9 997	155 620	16:37
MOBRUK (MBR)	280,0000	-1,75%	286,5000	287,0000	279,0000	2 404	679 269	16:47
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	6 500	9 425	14:50
MOL	32,0400	-0,37%	32,1600	32,6000	32,0200	291	9 369	15:18
MOLECURE (MOC)	8,4400	0,00%	8,2900	8,5000	8,1900	36 379	305 752	16:46
MONNARI (MON)	5,0600	0,00%	5,0000	5,0600	5,0000	508	2 540	13:40
MOSTALPLC (MSP)	14,5500	-3,00%	15,0500	15,0500	14,5000	625	9 126	15:36
MOSTALWAR (MSW)	7,5400	-0,79%	7,6800	7,6800	7,5400	1 372	10 479	15:47
MOSTALZAB (MSZ)	6,3000	-0,63%	6,3500	6,3500	6,2900	20 500	129 892	16:47
MOVIEGAME (MOV)	14,3000	3,47%	13,8200	14,5800	13,8200	3 506	49 424	16:47
MURAPOL (MUR)	39,7000	-1,12%	40,1500	40,1500	39,1000	5 235	207 377	16:47
MUZA (MZA)	12,7500	-1,92%	13,0000	13,0000	12,7500	12	154	11:23
MWTRADE (MWT)	3,4400	0,00%	3,4400	3,4400	3,4400	2	7	09:22
NANOGROUP (NNG)	2,6200	-4,73%	2,7400	2,7400	2,5850	26 920	70 921	16:10
NEUCA (NEU)	662,0000	1,38%	675,0000	678,0000	652,0000	1 561	1 026 630	16:39
NEWAG (NWG)	73,1000	-0,95%	74,2000	74,9000	72,9000	4 059	298 938	16:43
NEXITY (NXG)	(2,5000)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	103,0000	2,49%	105,0000	106,0000	100,5000	8 534	886 786	16:47
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2900	-1,53%	1,3200	1,3200	1,2800	31 458	40 500	16:27
NOVITA (NVT)	97,8000	1,88%	96,0000	97,8000	93,0000	64	6 083	16:14
NTCAPITAL (NTC)	0,5960	-5,10%	0,6280	0,6280	0,5960	32 983	19 957	16:31
NTTSYSTEM (NTT)	10,8000	-0,92%	11,0500	11,0500	10,7500	1 385	14 986	16:34
ODLEWNIE (ODL)	8,8400	-1,34%	8,9800	8,9800	8,8000	580	5 127	16:35
ONDE (OND)	10,0400	0,50%	10,0000	10,0600	9,9400	5 211	52 125	16:47
ONESANO (ONO)	0,8900	0,00%	0,9000	0,9000	0,8900	6 830	6 115	11:45
OPONEO.PL (OPN)	92,2000	0,22%	91,2000	92,4000	91,2000	1 746	160 856	16:46
OPTEAM (OPM)	(3,8400)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	8,4500	-1,08%	8,5920	8,5920	8,4500	917 923	7 785 939	16:47
ORCOGROUP (OPG)	4,3200	-2,70%	4,3200	4,3200	4,3200	148	639	16:18
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	31	1 172	15:30
OTLOG (OTS)	14,0000	-1,69%	14,2400	14,2800	13,7000	1 523	21 112	16:17
OTMUCHOW (OTM)	5,1800	2,37%	5,0600	5,1800	5,0600	4	20	09:22
PAMAPOL (PMP)	2,5400	0,00%	2,5400	2,5400	2,5400	200	508	09:26
PANOVA (NVA)	15,6000	-1,27%	15,8000	15,8500	15,6000	571	8 928	15:23
PASSUS (PAS)	73,8000	3,65%	71,0000	73,8000	70,6000	1 305	93 624	16:17
PATENTUS (PAT)	3,5200	-1,95%	3,5200	3,5400	3,4400	13 593	47 413	16:43
PBG	#0,0180	0,00%	-	-	-	-	-	16:33
PBSFINANSE (PBF)	0,4980	-2,35%	0,4980	0,4980	0,4980	1	0	15:30
PCCEXOL (PCX)	2,5300	0,00%	2,5000	2,5400	2,5000	9 963	25 101	16:22
PCCROKITA (PCR)	70,0000	0,00%	70,1000	70,1000	69,8000	561	39 230	16:45
PCFGROUP (PCF)	5,3900	5,27%	5,2300	5,5200	5,1000	49 797	264 121	16:31
PEKABEX (PBX)	16,6500	-0,60%	17,0000	17,0000	16,6500	1 961	32 873	16:35
PEKAO (PEO)	204,3000	0,20%	206,0000	206,8000	203,1000	605 703	124 182 127	16:47
PEPCO (PCO)	22,5000	-0,66%	22,7700	22,9200	22,4500	905 685	20 596 538	16:47
Reklama
PEPEES (PPS)	0,9000	-3,23%	0,9300	0,9300	0,8850	1 636	1 458	12:29	Reklama
PGE	11,7300	0,09%	11,7450	11,9050	11,6750	1 572 344	18 540 323	16:47
PGFGROUP (PGV)	0,5380	7,17%	0,5300	0,5460	0,5140	30 132	15 939	16:44
PHARMENA (PHR)	3,4500	-1,43%	3,5000	3,5200	3,4100	1 134	3 949	16:47
PHN	9,9000	0,20%	9,9000	9,9200	9,7400	12 140	120 141	16:32
PHOTON (PEN)	2,9500	-0,34%	3,0000	3,0000	2,9200	3 129	9 325	15:00
PKNORLEN (PKN)	82,2900	-0,71%	83,3500	83,8200	82,2500	1 930 355	159 811 851	16:47
PKOBP (PKO)	76,3000	-0,55%	77,7000	77,8400	76,1200	2 424 061	186 713 803	16:47
PKPCARGO (PKP)	15,1300	-0,79%	15,2900	15,3400	15,0800	39 308	596 777	16:45
PLAYWAY (PLW)	268,5000	-0,56%	271,5000	274,5000	268,5000	2 277	617 365	16:47
PLAZACNTR (PLZ)	2,8550	-0,17%	2,8300	2,8550	2,8300	1 002	2 853	12:00
PMPG (PGM)	2,0000	-3,85%	2,1400	2,1400	2,0000	5 035	10 257	15:59
POLENERGIA (PEP)	59,2000	-1,00%	59,2000	59,8000	58,8000	3 573	211 230	16:44
POLICE (PCE)	9,0000	0,90%	8,9000	9,0000	8,9000	512	4 596	15:52
POLIMEXMS (PXM)	4,6400	-0,85%	4,6800	4,7500	4,6150	94 133	438 101	16:46
POLTREG (PTG)	29,9000	-3,24%	30,9000	31,6000	29,9000	3 864	116 571	16:42
POLWAX (PWX)	1,6100	0,00%	1,6100	1,6100	1,5700	11 186	17 936	16:46
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	15	51	14:13
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	21,3000	-3,18%	22,2000	22,2000	21,3000	102	2 174	16:46
PROJPRZEM (PJP)	16,5500	-0,30%	16,5500	16,5500	15,8000	3 294	52 960	13:43
PROTEKTOR (PRT)	1,1650	8,88%	1,1100	1,1650	1,1100	45 437	52 169	16:21
PTWP (PTW)	107,0000	0,00%	107,0000	107,0000	106,0000	952	101 755	15:15
PULAWY (ZAP)	49,2000	-0,40%	49,6000	49,6000	49,2000	150	7 405	15:47
PURE (PUR)	7,3150	1,60%	7,1500	7,8600	7,1400	126 181	958 138	16:46
PZU	62,5800	-0,06%	62,9000	63,4000	62,4200	995 515	62 657 194	16:47
QNATECHNO (QNA)	27,7000	-2,81%	29,0000	29,1000	27,7000	1 267	35 734	15:57
QUANTUM (QNT)	(29,4000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	11,3500	1,79%	10,9500	11,5000	10,9500	32 750	371 094	16:47
RAEN (RAE)	0,4300	12,86%	0,3840	0,5000	0,3810	2 345 177	1 044 679	16:47
RAFAMET (RAF)	66,0000	0,76%	65,5000	66,0000	65,5000	117	7 669	16:41
RAINBOW (RBW)	136,0000	-0,29%	136,8000	138,4000	134,7000	56 851	7 764 363	16:45
RANKPROGR (RNK)	4,8300	-0,10%	4,8250	4,8300	4,7300	4 471	21 520	15:42
RAWLPLUG (RWL)	16,1000	-1,53%	16,3500	16,3500	16,1000	188	3 037	15:11
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0700)	-	-	-	-	-	-	08:30
REINO (RNC)	0,9900	-6,60%	1,0600	1,0600	0,9800	11 973	11 774	15:23
RELPOL (RLP)	5,1800	1,17%	5,1400	5,1800	5,0600	654	3 358	15:26
REMAK (RMK)	13,3500	0,00%	13,0000	13,3500	13,0000	228	3 009	15:27
RENDER (RND)	80,0000	0,00%	79,0000	80,0000	79,0000	283	22 414	15:51
ROPCZYCE (RPC)	26,7000	0,38%	26,7000	26,7000	26,5000	715	18 953	13:51
RYVU (RVU)	30,6000	0,49%	30,4500	30,8000	30,1000	5 668	172 931	16:47
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,5000	0,00%	23,3000	23,5000	23,3000	1 153	27 042	16:21
SANPL (SPL)	518,2000	-3,10%	540,0000	540,0000	518,2000	38 387	20 250 096	16:47
SANTANDER (SAN)	31,8200	0,06%	34,1000	34,1000	31,3400	402	13 117	16:02
SANWIL (SNW)	1,4000	0,72%	1,3950	1,4000	1,3950	2 500	3 498	15:24
SCPFL (SCP)	155,4000	-0,38%	156,0000	156,0000	155,0000	445	69 148	16:37
SECOGROUP (SWG)	26,2000	-2,24%	26,8000	26,8000	26,2000	372	9 778	15:59
SEKO (SEK)	8,4400	0,48%	8,4000	8,4400	8,3200	598	5 031	16:32
SELENAFM (SEL)	34,1000	-2,01%	34,1000	34,8000	34,1000	857	29 333	16:32
SELVITA (SLV)	34,7000	0,87%	34,7000	35,4000	34,7000	27 263	953 763	16:46
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4750	-0,21%	0,4680	0,4760	0,4660	16 005	7 479	15:39
SHOPER (SHO)	47,8000	1,06%	47,3000	48,2000	47,0000	47 521	2 278 649	16:28
SILVAIR-REGS (SVRS)	7,4500	20,16%	6,2000	7,4500	6,1000	8 819	57 401	16:05
SILVANO (SFG)	5,3200	-1,48%	5,3200	5,3200	5,3200	90	479	16:42
SIMFABRIC (SIM)	1,6800	-1,64%	1,6540	1,6800	1,6000	18 019	29 216	16:40
SKARBIEC (SKH)	26,8000	1,13%	26,5000	26,8000	25,8000	1 066	28 227	14:35
SKYLINE (SKL)	(1,5900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	78,0000	-0,26%	78,4000	79,6000	78,0000	156	12 228	14:50
SOHODEV (SHD)	0,3800	1,06%	0,3800	0,3800	0,3800	798	303	16:25
SONEL (SON)	17,8000	0,00%	17,8000	17,8000	17,5000	92	1 618	14:59
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	596,0000	-1,32%	596,0000	608,0000	582,0000	114	68 238	16:23
STALEXP (STX)	3,1250	-0,64%	3,1450	3,1450	3,1250	26 256	82 191	16:45
STALPROD (STP)	246,0000	-0,40%	245,0000	250,0000	245,0000	190	46 662	16:35
STALPROFI (STF)	8,2600	-0,72%	8,3400	8,3400	8,2600	2 722	22 585	15:58
STAPORKOW (ZUK)	3,0600	0,00%	3,0600	3,0600	3,0600	65	199	13:09
Reklama
STARHEDGE (SHG)	#0,3120	15,56%	-	-	-	-	-	15:30	Reklama
SUNEX (SNX)	7,2400	0,56%	7,2300	7,4000	7,2300	1 823	13 313	16:47
SYGNITY (SGN)	107,0000	-2,73%	110,5000	110,5000	104,0000	5 416	578 229	16:47
SYNEKTIK (SNT)	206,8000	0,39%	206,4000	209,0000	205,2000	12 708	2 632 573	16:47
TALEX (TLX)	20,6000	-0,96%	19,9000	20,6000	19,9000	3	60	16:25
TARCZYNSKI (TAR)	119,0000	0,00%	119,0000	119,0000	116,5000	480	56 928	16:25
TATRY (TMR)	(99,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,1540	1,17%	7,9900	8,1540	7,9500	1 180 756	9 535 600	16:47
TBULL (TBL)	(4,1000)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,4400	2,88%	6,2600	6,4400	6,2600	469	2 972	10:46
TERMOREX (TRR)	0,7250	0,69%	0,7200	0,7250	0,7200	434	313	13:58
TESGAS (TSG)	2,3500	3,98%	2,3100	2,3600	2,3100	13 652	32 128	13:24
TEXT (TXT)	56,5500	-1,14%	58,0000	58,3000	56,5500	54 940	3 133 106	16:47
TORPOL (TOR)	38,0000	-0,26%	38,1000	38,4500	37,9500	2 728	103 944	16:47
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,9300	0,30%	9,9900	10,2000	9,9000	47 204	473 398	16:47
TRAKCJA (TRK)	2,2350	-0,89%	2,2700	2,2700	2,2200	49 640	111 328	16:46
TRANSPOL (TRN)	4,1200	-1,67%	4,1800	4,1800	4,1200	927	3 860	10:11
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	79,8000	1,27%	78,7000	80,0000	78,7000	7 091	563 585	16:47
ULMA (ULM)	59,0000	-0,84%	60,5000	60,5000	59,0000	101	5 971	14:38
ULTGAMES (ULG)	11,8500	-0,84%	11,6000	11,8500	11,5500	69	815	15:49
UNFOLD (UNF)	1,1500	4,55%	1,1500	1,1500	1,1500	3	3	09:02
UNIBEP (UNI)	10,7500	-1,38%	10,8000	10,9500	10,7000	5 895	63 506	16:43
UNICREDIT (UCG)	276,0500	0,13%	270,1000	276,0500	270,1000	79	21 706	13:38
UNIMA (U2K)	8,3400	-2,34%	8,5400	8,5400	8,3200	1 733	14 579	16:00
UNIMOT (UNT)	148,6000	-0,40%	149,8000	150,0000	147,0000	770	113 931	16:34
URTESTE (URT)	54,0000	8,00%	52,0000	54,0000	52,0000	424	22 826	16:47
VERCOM (VRC)	120,8000	-1,79%	123,0000	123,2000	120,8000	3 471	423 881	16:45
VIGOPHOTN (VGO)	441,0000	-0,90%	445,0000	450,0000	441,0000	260	115 637	16:46
VINDEXUS (VIN)	11,9000	0,85%	11,8000	12,0000	11,6500	4 227	49 999	15:02
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	15:30
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5560	4 810	2 683	13:53
VOTUM (VOT)	44,8000	0,00%	44,7000	44,8000	44,1500	15 133	675 376	16:46
VOXEL (VOX)	178,0000	-0,56%	179,2000	179,2000	177,0000	537	95 906	16:27
VRG	4,1900	0,96%	4,1300	4,1900	4,1100	18 980	78 651	16:32
WARIMPEX (WXF)	2,6100	1,16%	2,5800	2,6100	2,5800	4 679	12 152	16:25
WASKO (WAS)	1,7850	-0,28%	1,7900	1,7900	1,7500	15 645	27 520	16:37
WAWEL (WWL)	650,0000	1,25%	638,0000	650,0000	638,0000	4	2 576	09:25
WIELTON (WLT)	6,7800	-0,73%	6,8500	6,9200	6,7000	220 246	1 496 335	16:47
WIKANA (WIK)	7,1000	0,00%	6,9000	7,1000	6,9000	741	5 177	12:47
WIRTUALNA (WPL)	74,9000	-0,66%	75,4000	75,4000	74,0000	6 650	497 601	16:44
WITTCHEN (WTN)	17,9800	-0,55%	18,0800	18,1000	17,9000	20 075	361 256	16:46
XPLUS (XPL)	3,6600	-0,81%	3,6900	3,7000	3,6500	6 011	22 031	16:36
XTPL (XTP)	80,5000	-0,49%	81,2000	81,7000	79,8000	504	40 461	16:18
XTRADEBDM (XTB)	74,3200	2,79%	72,7000	75,5800	72,6800	495 738	36 771 320	16:47
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	20,0700	0,25%	20,3000	20,4100	19,9400	1 007 456	20 237 753	16:47
ZAMET (ZMT)	0,8260	-0,96%	0,8220	0,8300	0,8100	31 319	25 832	16:45
ZEPAK (ZEP)	21,9000	-1,79%	22,5000	22,7500	21,9000	29 104	644 209	16:45
ZREMB (ZRE)	7,1000	-0,84%	7,1700	7,4400	7,0200	49 350	359 542	16:40
ZUE	9,8000	-1,80%	9,9000	9,9800	9,7800	452	4 442	14:33

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.