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	105 548,27	-0,60%	106 048,81	106 199,77	104 938,94	106 187,44	1 221 964 491	17:01
WIG20	2 864,98	-0,77%	2 876,59	2 886,17	2 844,21	2 887,17	1 020 968 698	17:15
WIG30	3 722,85	-0,74%	3 744,16	3 749,29	3 697,18	3 750,42	1 102 748 983	17:15
mWIG40	8 055,13	-0,64%	8 093,56	8 108,12	8 035,41	8 106,80	145 638 349	17:01
sWIG80	28 900,40	0,31%	28 837,30	28 900,40	28 728,71	28 809,75	49 664 250	17:01
WIG-BANKI	16 762,50	-0,90%	16 896,27	16 981,79	16 612,78	16 914,09	334 587 349	17:01
WIG-BUDOW	8 123,27	-1,10%	8 244,41	8 260,62	8 097,36	8 213,72	19 382 187	17:01
WIG-CHEMIA	9 170,25	-0,21%	9 197,62	9 297,65	9 130,78	9 189,94	3 282 157	17:01
WIG-ENERG	4 374,81	-0,49%	4 385,74	4 398,30	4 345,09	4 396,22	29 135 986	17:01
WIG-INFO	10 379,16	1,53%	10 231,75	10 403,20	10 149,05	10 223,00	42 855 066	17:01
WIG-MEDIA	7 380,85	-0,99%	7 530,52	7 541,17	7 347,38	7 454,43	1 573 909	17:01
WIG-NRCHOM	5 282,72	-0,13%	5 309,97	5 352,11	5 265,93	5 289,36	2 803 114	17:01
WIG-PALIWA	9 246,42	0,39%	9 238,24	9 246,42	9 142,46	9 210,48	119 760 596	17:01
WIG-Poland	110 176,31	-0,72%	109 957,67	110 176,31	109 957,67	110 969,96	1 044 640 666	15:15
WIG-SPOZYW	3 065,37	-0,03%	3 074,98	3 075,07	3 033,78	3 066,25	613 087	17:01
WIG20lev	570,05	-1,55%	574,71	578,55	561,72	579,04	1 013 216 640	17:01
WIG20short	2 933,86	0,80%	2 922,15	2 954,80	2 912,49	2 910,67	1 013 216 640	17:01
GPWB-B1Y3Y	1 263,15	0,07%	1 263,11	1 263,15	1 263,11	1 262,22	-	16:45
GPWB-B1Y4Y	1 268,04	0,07%	1 268,18	1 268,18	1 268,04	1 267,11	-	16:45
GPWB-B1Y5Y	1 273,74	0,06%	1 274,05	1 274,05	1 273,74	1 272,93	-	16:45
GPWB-B3Y5Y	1 286,53	0,06%	1 287,11	1 287,11	1 286,53	1 285,81	-	16:45
GPWB-B5Y	1 281,51	0,15%	1 281,92	1 281,92	1 281,51	1 279,55	-	16:45
GPWB-BWZ	1 269,54	-0,01%	1 269,60	1 269,60	1 269,54	1 269,61	-	16:45
INNOVATOR	1 724,72	-0,51%	1 724,72	1 724,72	1 724,72	1 733,61	170 899 419	11:15
mWIG40dvp	185,63	15,27%	185,63	185,63	185,63	161,04	138 089 138	11:00
mWIG40TR	12 459,33	-0,33%	12 518,77	12 541,29	12 428,82	12 501,19	145 638 349	17:01
mWIG40TRlv	19 770,24	-0,68%	19 959,54	20 031,26	19 673,08	19 906,10	145 638 349	17:01
mWIG40TRsh	2 309,79	0,36%	2 298,85	2 315,41	2 294,70	2 301,50	145 638 349	17:01
sWIG80dvp	597,78	0,00%	597,78	597,78	597,78	597,78	48 897 585	11:00
sWIG80TR	44 614,94	0,31%	44 517,54	44 614,94	44 349,90	44 475,00	49 664 250	17:01
WIG140	2 047,50	-0,61%	2 057,40	2 060,37	2 035,50	2 060,13	1 207 944 615	17:01
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	862 647 994	11:00
WIG20TR	6 150,47	-0,77%	6 175,76	6 195,95	6 105,89	6 198,11	1 013 216 640	17:01
WIG20TRlev	5 231,55	-1,55%	5 274,92	5 309,54	5 155,11	5 313,92	1 013 216 640	17:01
WIG20TRsht	2 749,48	0,79%	2 738,35	2 769,10	2 729,46	2 727,81	1 013 216 640	17:01
WIG30TR	7 847,64	-0,74%	7 892,57	7 903,38	7 793,53	7 905,77	1 094 321 406	17:01
WIG-CEE	2 454,13	-0,08%	2 456,30	2 456,30	2 454,13	2 456,07	531 886	15:15
WIGdiv	2 356,86	0,00%	2 364,17	2 369,80	2 350,97	2 356,90	217 684 044	17:01
WIGdivplus	2 150,30	-0,75%	2 169,70	2 174,47	2 143,22	2 166,62	508 442 271	17:01
WIG.GAMES	18 049,11	0,57%	17 861,09	18 085,35	17 826,17	17 947,59	42 252 162	17:01
WIG-GORNIC	4 391,49	-1,78%	4 421,76	4 431,79	4 340,02	4 471,00	119 070 202	17:01
WIG-GRY	22 962,42	0,22%	22 740,44	22 962,42	22 740,44	22 911,97	45 157 469	17:01
WIGind	17 368,35	0,33%	17 361,90	17 369,40	17 239,19	17 311,77	21 034 397	17:01
WIG-LEKI	3 409,99	-0,69%	3 419,52	3 438,34	3 393,67	3 433,68	2 048 308	17:01
WIGmed	18 490,33	-0,25%	18 562,28	18 562,28	18 423,07	18 537,51	20 367 702	17:01
WIG-MOTO	8 778,91	-0,02%	8 779,28	8 800,28	8 671,21	8 781,07	1 508 207	17:01
WIG.MS-BAS	17 375,53	-1,11%	17 492,79	17 498,65	17 268,78	17 570,85	144 416 978	17:01
WIG.MS-ECM	8 815,70	0,05%	8 800,39	8 820,44	8 712,22	8 811,19	187 149 230	17:01
WIG.MS-FIN	20 112,71	-1,29%	20 230,03	20 434,12	19 959,46	20 375,73	383 963 515	17:01
WIG-ODZIEZ	11 221,47	-0,56%	11 243,07	11 252,10	11 101,10	11 285,21	96 973 313	17:01
WIGtechTR	18 899,36	0,23%	18 841,22	18 910,00	18 765,21	18 856,82	102 102 905	17:01
WIG-Ukrain	571,75	-0,67%	574,17	574,17	571,75	575,59	302 516	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	6 977	18 364	17:00	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	15:30
11BIT (11B)	206,0000	-1,81%	211,0000	211,0000	202,4000	10 198	2 118 778	17:01
3RGAMES (3RG)	0,8180	0,49%	0,7820	0,8180	0,7820	61 436	49 059	17:00
4MASS (4MS)	4,3300	0,00%	4,3300	4,3300	4,3000	29 876	128 671	17:00
ABPL (ABE)	96,7000	0,00%	96,7000	97,8000	96,6000	1 209	117 341	17:00
ACAUTOGAZ (ACG)	31,4000	1,62%	30,7000	31,4000	29,8000	7 206	218 266	17:00
ACTION (ACT)	23,5000	1,51%	23,3000	23,8000	23,2500	9 819	231 159	17:00
ADIUVO (ADV)	0,9120	1,33%	0,9000	0,9260	0,8820	14 823	13 205	17:00
AGORA (AGO)	9,8200	-0,61%	9,8800	9,9000	9,8200	3 746	36 996	17:00
AGROTON (AGT)	4,9200	2,93%	4,7800	4,9800	4,7100	1 174	5 726	17:00
AIGAMES (ALG)	0,9360	3,77%	0,9060	0,9360	0,9020	4 837	4 371	17:00
AILLERON (ALL)	21,0500	1,94%	20,7000	21,2000	20,7000	7 488	157 168	17:00
AIRWAY (AWM)	0,4245	-2,97%	0,4300	0,4300	0,4150	694 735	295 122	17:00
ALIOR (ALR)	97,0000	-1,92%	98,9000	98,9800	96,8400	447 616	43 572 701	17:01
ALLEGRO (ALE)	34,4200	0,19%	34,1900	34,5700	33,7550	1 676 902	57 667 139	17:00
ALTA (AAT)	2,0400	-1,92%	2,0800	2,1000	2,0400	3 656	7 563	17:00
ALTUSTFI (ALI)	2,1800	-0,46%	2,1700	2,1800	2,1600	247	538	17:00
AMBRA (AMB)	21,4500	0,70%	21,2500	21,4500	21,1000	4 761	101 278	17:01
AMICA (AMC)	61,3000	2,51%	60,1000	61,7000	60,1000	2 875	174 966	17:00
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,7200	-1,63%	16,0000	16,0000	15,6400	62 105	980 815	17:00
ANSWEAR (ANR)	27,8000	-0,18%	28,5000	28,7000	27,8000	25 006	703 937	17:00
APATOR (APT)	20,8500	-0,71%	21,0000	21,4500	20,6000	32 018	675 449	17:00
APLISENS (APN)	18,9500	0,53%	18,7000	18,9500	18,4500	452	8 422	17:00
APSENERGY (APE)	3,0700	3,02%	3,1500	3,2200	2,8800	26 121	78 450	17:00
ARCHICOM (ARH)	44,8000	0,00%	44,8000	45,0000	44,8000	2 631	118 019	17:00
ARCTIC (ATC)	10,9000	-0,18%	11,0000	11,0400	10,7000	131 352	1 426 204	17:00
ARLEN (ARL)	37,0000	0,82%	36,8200	37,0000	36,5000	20 204	741 383	17:00
ARTIFEX (ART)	15,3200	0,13%	15,4000	15,4000	15,2400	1 538	23 641	17:00
ASBIS (ASB)	26,0000	-1,22%	26,4000	26,6000	25,9000	120 087	3 153 688	17:00
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	17:00
ASSECOBS (ABS)	87,6000	0,92%	86,8000	87,6000	86,4000	752	65 481	17:00
ASSECOPOL (ACP)	224,6000	1,72%	220,4000	226,0000	216,4000	108 400	24 163 611	17:00
ASSECOSEE (ASE)	82,8000	2,22%	81,4000	83,0000	81,2000	4 300	355 098	17:00
ASTARTA (AST)	54,9000	-1,96%	56,0000	56,9000	53,3000	3 443	188 258	17:00
ATAL (1AT)	64,0000	0,00%	64,0000	64,0000	63,9000	5 964	381 629	17:00
ATENDE (ATD)	3,2000	0,00%	3,1900	3,2400	3,1900	6 965	22 304	17:00
ATLANTAPL (ATP)	15,8000	0,00%	15,5000	15,8000	15,5000	21	328	17:00
ATLANTIS (ATS)	2,2500	0,00%	2,2500	2,2500	2,2500	150	338	17:00
ATMGRUPA (ATG)	3,7800	-0,53%	3,8200	3,8200	3,7500	5 205	19 666	17:00
ATREM (ATR)	39,9000	5,28%	38,0000	40,2000	37,9000	26 178	1 037 736	17:00
AUTOPARTN (APR)	20,4500	0,99%	20,4500	20,7000	20,2000	45 990	939 837	17:00
BBIDEV (BBD)	5,4000	-0,92%	5,4500	5,4500	5,4000	686	3 731	17:00
BENEFIT (BFT)	3 120,0000	-0,32%	3 150,0000	3 150,0000	3 085,0000	2 574	7 981 380	17:00
BEST (BST)	25,0000	-3,10%	25,0000	25,0000	25,0000	3	75	17:00
BETACOM (BCM)	4,6200	-1,70%	4,7000	4,7000	4,5600	789	3 637	17:00
BIGCHEESE (BCS)	12,9400	0,15%	12,9200	13,0000	12,6000	2 554	32 680	17:00
BIOCELTIX (BCX)	102,4000	0,99%	101,4000	102,6000	100,0000	4 720	476 318	17:00
BIOMAXIMA (BMX)	14,5000	-1,69%	14,7000	14,7500	14,3500	4 442	64 432	17:00
BIOMEDLUB (BML)	5,0800	-3,61%	5,1000	5,2300	5,0100	222 350	1 130 496	17:00
BIOPLANET (BIP)	18,5000	0,27%	18,4500	18,5000	18,4500	345	6 380	17:00
BIOTON (BIO)	4,1600	0,00%	4,1600	4,1600	4,1100	69 606	288 484	17:00
BLOOBER (BLO)	29,3500	1,56%	28,9500	29,4000	28,6500	13 521	395 471	17:00
BNPPPL (BNP)	108,0000	-0,92%	109,5000	109,5000	106,5000	11 187	1 200 098	17:00
BOGDANKA (LWB)	25,4000	0,59%	25,3000	25,5000	24,4500	33 098	831 483	17:00
BOOMBIT (BBT)	6,8400	0,88%	6,8400	6,8400	6,7800	972	6 610	17:00
BORYSZEW (BRS)	6,5400	5,14%	6,3000	6,6200	6,1800	230 916	1 494 943	17:00
BOS	10,2400	0,39%	10,3000	10,3000	10,1800	8 104	82 929	17:00
BOWIM (BOW)	4,5400	1,79%	4,5600	4,5700	4,4600	12 610	57 009	17:00
BRAND24 (B24)	53,8000	0,00%	54,0000	54,0000	53,0000	115	6 171	17:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	540,2000	-1,85%	554,6000	554,8000	536,4000	27 102	14 675 734	17:01
BUMECH (BMC)	8,7100	-1,36%	8,8300	8,9200	8,7000	3 237	28 467	17:00
CAPITAL (CPA)	(0,2300)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,4750	1,71%	0,4670	0,4770	0,4670	91 310	42 950	17:00
CAPTORTX (CTX)	36,0000	-2,44%	36,9000	36,9000	35,5000	16 962	610 138	17:00
CASPAR (CSR)	5,9500	4,39%	5,8000	5,9500	5,8000	139	806	17:00
CAVATINA (CAV)	16,1500	-0,92%	16,1500	16,1500	16,1500	51	824	17:00
CCC	198,9000	-0,75%	200,3000	200,3000	195,4000	152 876	30 351 528	17:01
Reklama
CCENERGY (CCE)	0,3280	-0,61%	0,3280	0,3280	0,3280	300	98	15:30	Reklama
CDPROJEKT (CDR)	269,9000	0,15%	269,9000	270,1000	267,1000	137 707	36 989 436	17:01
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	2	21	17:00
CELTIC (CPD)	4,7900	-0,21%	4,9000	5,1800	4,6100	34 984	168 653	17:00
CEZ	209,6000	0,19%	210,0000	210,0000	209,6000	49	10 273	17:00
CFI	0,1690	5,63%	0,1690	0,1690	0,1690	17 185	2 904	15:30
CIGAMES (CIG)	2,2700	1,34%	2,2500	2,2700	2,2100	312 087	703 082	17:00
CITYSERV (CTS)	#5,6500	0,00%	-	-	-	-	-	16:04
CLNPHARMA (CLN)	24,0500	0,21%	23,9500	24,3500	23,6000	16 726	401 053	17:01
CLOUD (CLD)	49,7000	1,64%	49,0000	49,7000	47,1000	454	22 144	17:00
COALENERG (CLE)	1,8000	-0,83%	1,8150	1,8400	1,7800	16 614	29 893	17:00
COGNOR (COG)	7,5800	0,00%	7,5750	7,5800	7,4000	23 819	179 098	17:00
COLUMBUS (CLC)	7,1100	0,57%	7,1000	7,1600	7,0100	16 276	115 760	17:00
COMP (CMP)	235,0000	0,43%	234,0000	235,0000	232,0000	739	172 708	17:00
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	17:00
COMPREMUM (CPR)	1,0750	0,94%	1,0950	1,0950	1,0200	30 204	31 838	17:00
CORMAY (CRM)	0,5100	-0,39%	0,5100	0,5100	0,5020	20 934	10 568	17:00
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	17:00
CREEPYJAR (CRJ)	459,0000	1,10%	447,0000	460,0000	443,0000	669	306 497	17:00
CREOTECH (CRI)	289,5000	-0,86%	292,0000	293,0000	289,0000	1 007	292 562	17:00
CYBERFLKS (CBF)	166,0000	-0,24%	166,2000	166,2000	164,2000	1 400	231 781	17:00
CYFRPLSAT (CPS)	17,2000	-2,33%	17,5200	17,6000	17,0950	345 038	5 942 531	17:00
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	45,0000	-3,85%	46,8000	49,6000	44,6000	48 351	2 270 493	17:00
DATAWALK (DAT)	126,2400	-0,63%	128,0000	129,0000	126,0000	14 006	1 785 968	17:00
DBENERGY (DBE)	12,8000	-0,78%	12,8500	12,8500	12,5500	33	422	17:00
DEBICA (DBC)	83,4000	0,00%	83,2000	83,4000	82,4000	1 816	150 228	17:00
DECORA (DCR)	76,0000	-1,30%	77,0000	77,0000	75,8000	1 036	79 039	17:00
DEKPOL (DEK)	62,0000	-2,21%	63,8000	63,8000	62,0000	964	60 441	17:00
DELKO (DEL)	6,8400	3,64%	6,6000	6,8400	6,6000	4 917	33 043	17:00
DEVELIA (DVL)	7,5400	-0,13%	7,6500	7,8100	7,5000	118 516	910 203	17:00
DGA	18,3500	0,00%	18,3500	18,3500	18,3000	152	2 785	17:00
DIAG (DIA)	165,3000	-1,14%	167,7000	167,7000	164,6000	61 617	10 228 206	17:00
DIGITANET (DIG)	82,8000	-0,12%	82,9000	83,2000	81,1000	2 000	163 822	17:00
DIGITREE (DTR)	15,2000	15,15%	15,2000	15,2000	15,2000	32	486	17:00
DINOPL (DNP)	522,0000	0,08%	519,4000	523,6000	512,4000	111 292	57 736 862	17:00
DMGROUP (DMG)	3,7600	0,27%	3,7900	3,7900	3,7600	96	363	17:00
DOMDEV (DOM)	234,0000	-1,06%	238,0000	238,0000	233,0000	1 680	396 438	17:00
DRAGOENT (DGE)	21,9000	0,46%	21,8000	21,9000	21,3000	161	3 492	17:00
ECBSA (ECB)	32,8000	2,82%	31,9000	33,6000	31,9000	3 082	100 939	17:00
ECHO (ECH)	5,1600	1,98%	5,0600	5,1800	5,0000	34 774	177 035	17:00
EDINVEST (EDI)	5,7000	-0,70%	5,8000	5,8000	5,7000	55	317	17:00
EFEKT (EFK)	#4,9800	-6,04%	-	-	-	-	-	15:47
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,1500	-1,05%	47,8500	47,9000	47,0000	7 642	360 938	17:00
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,4700	889	2 210	17:00
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)	20,1400	-2,33%	20,6000	20,6000	20,0400	128 502	2 599 686	17:00
ENELMED (ENE)	19,6000	-1,01%	19,8000	19,8000	19,3000	104	2 009	17:00
ENERGA (ENG)	12,3800	1,64%	12,2800	12,4200	12,2400	69 885	861 993	17:00
ENERGOINS (ENI)	2,1500	0,47%	2,1400	2,1600	2,0800	11 478	24 346	17:00
ENTER (ENT)	56,9000	-0,18%	57,7000	57,7000	56,5000	2 149	121 831	17:00
EQUNICO (EQU)	0,7980	-0,25%	0,7620	0,7980	0,7600	9 888	7 563	17:00
ERBUD (ERB)	33,7500	-1,60%	34,4000	34,4000	33,1000	4 970	167 052	17:00
ERG	(49,0000)	-	-	-	-	-	-	17:00
ESOTIQ (EAH)	35,8000	0,28%	35,5000	36,0000	35,2000	1 162	41 559	17:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	17:00
EUCO (EUC)	5,0800	-5,22%	5,2200	5,4000	4,9100	128 599	658 934	17:01
EUROCASH (EUR)	8,4400	-1,34%	8,6400	8,6450	8,4350	47 501	403 251	17:00
EUROHOLD (EHG)	2,3600	0,00%	2,2600	2,3600	2,2200	640	1 486	17:00
EUROTEL (ETL)	22,9000	-1,29%	23,0000	23,0000	22,3000	3 556	80 943	17:00
FABRITY (FAB)	27,0000	0,00%	27,1000	27,1000	26,7000	278	7 481	17:00
FASING (FSG)	12,1000	0,83%	12,1000	12,1000	12,1000	1	12	17:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,6000	-0,85%	11,6000	11,6000	11,6000	9	104	17:00
FERRO (FRO)	36,9000	-0,27%	37,1000	37,4000	36,9000	3 728	138 089	17:00
FMG	126,0000	1,20%	127,0000	129,5000	122,0000	168	21 126	17:00
FON	#0,9040	-8,69%	-	-	-	-	-	11:32
FORTE SA (FTE)	32,0000	3,23%	31,0000	32,3000	31,0000	91 355	2 896 750	17:00
Reklama
GAMEOPS (GOP)	17,9000	-0,11%	18,2800	18,2800	17,5000	6 258	111 755	17:00	Reklama
GAMFACTOR (GIF)	7,3000	0,00%	7,3000	7,4800	7,2400	8 357	60 976	17:00
GENOMTEC (GMT)	6,9900	-0,43%	7,0200	7,0500	6,8200	3 535	24 769	17:00
GETIN (GTN)	0,2960	32,14%	0,2695	0,2960	0,2640	10 903 984	3 124 147	17:01
GIGROUP (GIG)	2,1300	0,95%	2,1100	2,1300	2,1100	1 017	2 158	17:00
GOBARTO (GOB)	25,0000	-3,10%	25,0000	25,0000	25,0000	154	3 850	17:00
GPW	52,3000	0,58%	52,0000	52,7500	51,8500	46 138	2 413 237	17:00
GREENX (GRX)	1,7200	0,00%	1,7200	1,7660	1,7180	497 098	866 402	17:00
GRENEVIA (GEA)	2,6800	3,47%	2,5900	2,6800	2,5500	120 716	317 259	17:00
GRODNO (GRN)	10,0500	-0,50%	10,0500	10,2500	10,0500	1 667	16 777	17:00
GRUPAAZOTY (ATT)	22,8800	-0,44%	22,9800	23,3600	22,8000	101 265	2 334 458	17:00
GRUPRACUJ (GPP)	63,7000	2,08%	62,9000	64,4000	61,9000	19 419	1 227 539	17:00
GTC	4,1000	-0,49%	4,0300	4,1000	4,0000	6 772	27 416	17:00
HANDLOWY (BHW)	112,2000	-0,18%	114,0000	115,6000	112,2000	62 438	7 089 470	17:00
HARPER (HRP)	6,0000	-1,32%	5,8600	6,0000	5,8600	1 111	6 552	17:00
HELIO (HEL)	27,3000	3,02%	26,8000	27,3000	26,8000	842	22 911	17:00
HERKULES (HRS)	1,1300	-2,16%	1,1600	1,1600	1,1050	14 160	15 946	17:00
HUUUGE-S144 (HUGE)	19,2000	4,23%	18,2000	19,2000	18,2000	79 897	1 509 407	17:00
HYDROTOR (HDR)	20,9000	-2,34%	21,5000	21,5000	20,9000	357	7 545	17:00
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	15:30
IBSM (IBS)	75,0000	-1,32%	76,0000	76,0000	72,8000	75	5 475	17:00
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	17:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	17:00
IFIRMA (IFI)	26,0000	-2,07%	26,5000	26,5000	25,7500	5 115	132 468	17:00
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	17:00
IMCOMPANY (IMC)	29,8000	-0,67%	30,6000	30,6000	29,0000	413	12 166	17:00
IMMOBILE (GKI)	3,2800	2,82%	3,1900	3,3000	3,0200	41 465	132 375	17:00
IMPERIO (IMP)	1,2300	1,65%	1,2300	1,3000	1,2300	22 611	28 522	17:00
IMS	3,8700	0,00%	3,8600	3,8700	3,8500	2 701	10 421	17:00
INC	1,8300	1,67%	1,8600	1,8650	1,8100	1 641	3 046	17:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	312,0000	0,00%	311,0000	313,0000	309,5000	8 323	2 599 656	17:00
INPRO (INP)	7,1500	0,00%	7,2000	7,2000	7,1500	250	1 793	17:00
INSTALKRK (INK)	40,4000	-0,25%	40,4000	40,4000	40,2000	95	3 836	17:00
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1400	-1,38%	2,2100	2,2100	2,0800	10 376	22 255	17:00
INTERCARS (CAR)	593,0000	-0,34%	595,0000	595,0000	583,0000	568	333 797	17:00
INTERSPPL (IPO)	0,3710	-0,27%	0,3830	0,3830	0,3700	20 031	7 422	17:00
INTROL (INL)	7,0600	0,57%	7,0000	7,0600	6,9800	1 284	8 984	17:00
IPOPEMA (IPE)	2,7000	1,12%	2,6700	2,7000	2,6400	3 723	10 000	17:00
IZOBLOK (IZB)	28,4000	-2,07%	28,4000	28,4000	28,4000	200	5 680	15:30
IZOLACJA (IZO)	3,8700	-0,77%	3,9000	3,9000	3,7600	4 579	17 307	17:00
IZOSTAL (IZS)	2,5500	0,00%	2,5900	2,6100	2,5500	45 881	117 338	17:00
JRH	4,6400	0,00%	4,6000	4,6400	4,5500	2 678	12 363	17:00
JSW	23,5200	-2,16%	24,0300	24,0400	23,4500	255 485	6 044 865	17:01
JWWINVEST (JWW)	2,9000	-2,36%	2,8800	2,9000	2,8400	1 704	4 914	17:00
KCI	0,8700	1,16%	0,8600	0,8700	0,8500	49 170	42 258	17:00
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,1800	0,82%	17,0000	17,2400	16,7400	9 896	168 725	17:00
KETY (KTY)	894,5000	-1,70%	917,5000	918,0000	884,5000	10 421	9 336 589	17:01
KGHM (KGH)	132,4500	-1,82%	134,0500	134,0500	130,1000	842 577	111 409 241	17:01
KGL	15,3000	6,25%	14,4000	15,3000	14,3000	2 451	35 693	17:00
KINOPOL (KPL)	16,3000	-1,21%	16,5000	16,5000	16,2500	11 268	184 249	17:00
KOGENERA (KGN)	56,7000	0,71%	56,3000	56,8000	56,2000	1 694	95 873	17:00
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	420	10 500	17:00
KOMPUTRON (KOM)	5,8800	0,68%	5,9400	5,9600	5,8400	3 291	19 357	17:00
KPPD (KPD)	30,2000	6,34%	29,2000	31,4000	29,2000	354	10 437	17:00
KRAKCHEM (KCH)	0,9740	3,18%	0,9740	0,9740	0,9740	40	39	17:00
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	830,0000	-0,95%	848,0000	862,0000	830,0000	167	138 908	17:00
KRUK (KRU)	405,0000	-1,22%	410,0000	410,5000	403,6000	10 622	4 318 270	17:00
KRVITAMIN (KVT)	9,7400	-1,42%	9,8000	9,8000	9,7400	1 000	9 755	17:00
KSGAGRO (KSG)	2,6800	-0,74%	2,7000	2,7300	2,6600	15 538	41 747	17:01
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	17:00
LENA (LEN)	2,8500	0,35%	2,8400	2,8500	2,8000	2 212	6 274	17:00
LENTEX (LTX)	7,3800	0,00%	7,4000	7,4000	7,3800	230	1 699	17:00
LESS (LES)	0,2530	-0,39%	0,2540	0,2540	0,2460	28 486	7 144	17:00
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	51	73	17:00
Reklama
LOKUM (LKD)	21,2000	-1,40%	21,2000	21,2000	20,7000	55	1 162	17:00	Reklama
LPP	14 800,0000	-0,54%	14 880,0000	14 975,0000	14 555,0000	4 325	63 852 725	17:01
LSISOFT (LSI)	23,4000	1,74%	23,0000	23,4000	22,8000	818	18 814	17:00
LUBAWA (LBW)	8,6600	0,46%	8,6000	8,8400	8,4900	288 856	2 503 659	17:00
MABION (MAB)	9,9300	0,51%	9,9900	9,9900	9,8600	7 757	77 094	17:00
MAKARONPL (MAK)	19,6200	2,62%	19,0000	19,6800	19,0000	3 025	58 243	17:00
MANGATA (MGT)	69,8000	-2,51%	70,6000	70,6000	69,6000	103	7 192	17:00
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,3000	3,40%	7,3000	7,4400	7,0600	12 122	87 805	17:00
MAXCOM (MXC)	6,7000	-2,33%	6,8400	6,8800	6,5200	1 656	10 907	17:00
MBANK (MBK)	787,0000	-2,38%	790,2000	804,0000	779,0000	24 481	19 241 187	17:00
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	17:00
MCI	28,1000	1,81%	27,6000	28,1000	27,4000	7 328	203 789	17:00
MDIENERGIA (MDI)	1,2400	0,40%	1,2350	1,2450	1,2050	3 338	4 055	17:00
MEDICALG (MDG)	25,0000	0,20%	24,9000	25,1000	24,5500	3 313	82 432	17:00
MEDINICE (ICE)	7,9000	0,00%	7,9000	7,9500	7,7000	3 498	27 327	17:00
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	28,9000	-0,34%	28,6000	29,0000	28,0000	6 272	178 252	17:00
MERCATOR (MRC)	47,9000	0,84%	47,6000	47,9000	47,1000	4 781	227 647	17:00
MERCOR (MCR)	24,8000	0,00%	24,8000	24,8000	24,6000	223	5 530	17:00
MEXPOLSKA (MEX)	3,7000	2,49%	3,6100	3,7000	3,5600	636	2 301	17:00
MFO	35,6000	-3,00%	36,8000	37,0000	35,1000	2 485	88 631	17:00
MILKILAND (MLK)	1,7900	0,56%	1,7800	1,7900	1,7400	23 913	42 243	17:00
MILLENNIUM (MIL)	14,7400	-1,73%	15,0000	15,1000	14,6200	672 476	9 929 013	17:00
MIRACULUM (MIR)	0,8900	0,00%	0,8620	0,8900	0,8620	3 070	2 699	17:00
MIRBUD (MRB)	13,5900	0,07%	13,7300	13,8500	13,5500	66 868	917 896	17:00
MLPGROUP (MLG)	84,8000	0,24%	85,8000	85,8000	83,0000	390	32 461	17:00
MLSYSTEM (MLS)	17,5200	1,27%	17,3000	18,2600	17,3000	18 735	333 816	17:00
MOBRUK (MBR)	300,0000	2,39%	295,0000	300,0000	294,0000	6 484	1 935 090	17:00
MOJ	(1,4500)	-	-	-	-	-	-	17:00
MOL	31,9800	0,69%	31,0400	31,9800	31,0400	2 322	74 212	17:00
MOLECURE (MOC)	6,0400	1,00%	5,9800	6,1100	5,8000	72 030	428 843	17:00
MONNARI (MON)	4,8400	1,89%	4,7300	4,8600	4,7300	6 643	31 819	17:00
MOSTALPLC (MSP)	15,8500	1,28%	15,6500	15,9000	15,5500	3 880	60 995	17:00
MOSTALWAR (MSW)	7,9200	2,59%	7,7200	7,9200	7,7200	2 804	22 052	17:00
MOSTALZAB (MSZ)	5,7000	-0,35%	5,7200	5,7500	5,6400	52 339	297 618	17:00
MOVIEGAME (MOV)	15,1800	0,00%	15,1800	15,2000	15,0000	1 046	15 788	17:00
MURAPOL (MUR)	39,4000	0,77%	39,2000	39,4000	39,2000	4 320	169 686	17:01
MUZA (MZA)	13,7000	-0,36%	13,7000	13,7000	13,7000	46	630	17:00
MWTRADE (MWT)	3,4600	0,00%	3,3800	3,4600	3,3800	88	304	17:01
NANOGROUP (NNG)	2,7250	-0,37%	2,7350	2,7500	2,6500	3 255	8 758	17:00
NEUCA (NEU)	690,0000	0,44%	687,0000	697,0000	684,0000	498	342 746	17:00
NEWAG (NWG)	70,0000	0,00%	70,0000	70,1000	69,7000	1 769	123 608	17:00
NEXITY (NXG)	1,9800	1,54%	1,8600	1,9800	1,8600	355	697	17:00
NOCTILUCA (NCL)	102,5000	2,50%	101,5000	102,5000	100,0000	1 381	140 205	17:00
NOVATURAS (NTU)	(7,8400)	-	-	-	-	-	-	17:00
NOVAVISGR (NVG)	1,2540	2,79%	1,2300	1,2560	1,2200	44 064	54 732	17:00
NOVITA (NVT)	95,4000	-0,42%	93,6000	95,4000	93,2000	102	9 516	17:00
NTCAPITAL (NTC)	0,6360	0,95%	0,6280	0,6500	0,6240	21 799	13 835	17:00
NTTSYSTEM (NTT)	9,7600	-2,40%	10,0000	10,0000	9,6600	366	3 592	17:00
ODLEWNIE (ODL)	9,1800	1,32%	9,1800	9,2000	9,0600	879	8 006	17:00
ONDE (OND)	10,1000	-0,20%	10,1600	10,2800	10,1000	13 520	137 473	17:00
ONESANO (ONO)	0,9420	1,29%	0,9060	0,9420	0,9020	15 015	13 648	17:00
OPONEO.PL (OPN)	94,0000	0,00%	94,4000	94,4000	92,6000	1 094	102 752	17:00
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	239	913	17:00
ORANGEPL (OPL)	9,2680	-1,43%	9,3720	9,4200	9,2100	370 557	3 435 143	17:00
ORCOGROUP (OPG)	4,7000	0,00%	4,7000	4,7000	4,7000	20	94	17:00
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	17:00
OTMUCHOW (OTM)	5,2200	-1,14%	5,3000	5,3000	5,2200	10	52	17:00
PAMAPOL (PMP)	2,6100	-0,38%	2,6200	2,6200	2,5500	247	634	17:00
PANOVA (NVA)	15,8500	-0,31%	15,8500	15,8500	15,8000	193	3 053	17:00
PASSUS (PAS)	61,6000	3,01%	61,0000	61,6000	58,8000	2 454	146 621	17:00
PATENTUS (PAT)	3,5200	0,57%	3,6400	3,6400	3,4000	13 642	47 393	17:00
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	54 294	143 779	17:00
PCCROKITA (PCR)	68,0000	2,26%	66,5000	68,8000	66,5000	13 124	883 706	17:00
PCFGROUP (PCF)	5,3500	-0,56%	5,3500	5,4700	5,3500	10 911	58 906	17:00
PEKABEX (PBX)	17,8000	-1,11%	18,0000	18,1000	17,3500	8 002	141 279	17:00
Reklama
PEKAO (PEO)	188,5000	-0,40%	189,2500	190,5000	185,6500	376 557	70 697 341	17:00	Reklama
PEPCO (PCO)	21,5700	-1,95%	21,9800	22,0200	21,3800	741 147	16 023 135	17:01
PEPEES (PPS)	0,9000	0,00%	0,9200	0,9200	0,8800	5 614	5 099	17:00
PGE	11,4200	0,35%	11,3750	11,4400	11,2900	1 731 345	19 692 862	17:00
PGFGROUP (PGV)	0,5200	0,00%	0,5440	0,5440	0,5200	22 828	12 139	17:01
PHARMENA (PHR)	3,1600	-6,23%	3,3000	3,3400	3,1600	861	2 832	17:00
PHN	10,0000	0,20%	9,9800	10,0000	9,9800	4 066	40 658	17:00
PHOTON (PEN)	3,2700	0,00%	3,2800	3,3500	3,2700	2 344	7 775	17:00
PKNORLEN (PKN)	84,4900	0,39%	84,1600	84,5000	83,4100	1 422 471	119 664 898	17:01
PKOBP (PKO)	76,9200	-0,72%	76,9600	78,0200	75,8400	1 841 819	141 427 967	17:00
PKPCARGO (PKP)	15,7600	1,74%	15,4000	15,7600	15,4000	37 959	590 313	17:00
PLAYWAY (PLW)	320,0000	-0,62%	323,0000	324,5000	317,0000	4 486	1 439 681	17:01
PLAZACNTR (PLZ)	2,5200	0,00%	2,4900	2,5200	2,4800	2 262	5 633	17:00
PMPG (PGM)	2,3800	-0,83%	2,4000	2,4500	2,3800	522	1 248	17:00
POLENERGIA (PEP)	60,2000	0,67%	59,8000	60,8000	59,8000	2 450	147 416	17:00
POLICE (PCE)	9,0200	-1,96%	9,2000	9,2000	9,0200	602	5 445	17:00
POLIMEXMS (PXM)	4,7000	-0,84%	4,7500	4,7600	4,6500	120 881	567 753	17:00
POLTREG (PTG)	32,7000	2,19%	32,7000	32,7000	32,7000	203	6 638	17:00
POLWAX (PWX)	1,4200	2,16%	1,3900	1,4350	1,3900	41 746	58 548	17:00
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	2 281	7 710	17:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	21,6000	-3,14%	22,3000	22,3000	21,6000	728	15 830	17:00
PROJPRZEM (PJP)	17,6000	5,71%	16,6500	17,6000	16,5000	3 124	53 069	17:00
PROTEKTOR (PRT)	1,4350	14,80%	1,3450	1,4350	1,3450	133 273	186 404	16:58
PTWP (PTW)	105,0000	3,96%	108,0000	108,0000	103,0000	1 186	125 686	17:00
PULAWY (ZAP)	52,2000	-0,38%	52,4000	52,4000	52,2000	47	2 461	17:00
PURE (PUR)	4,4020	0,05%	4,4500	4,6520	4,4000	30 284	134 960	17:00
PZU	61,7000	-2,93%	63,3600	63,5000	61,4000	1 652 352	102 213 375	17:01
QNATECHNO (QNA)	29,8000	-	29,9000	30,0000	29,0000	528	15 548	17:00
QUANTUM (QNT)	25,6000	2,40%	25,6000	25,6000	25,6000	153	3 917	16:47
QUERCUS (QRS)	10,9000	3,81%	10,5000	10,9000	10,4500	18 296	194 568	17:00
RAEN (RAE)	0,3080	-5,52%	0,3200	0,3200	0,2945	32 574	10 119	17:00
RAFAKO (RFK)	0,1906	-3,74%	0,1990	0,1990	0,1900	2 405 344	465 643	17:00
RAFAMET (RAF)	70,5000	-2,08%	72,0000	72,0000	70,0000	631	44 875	17:00
RAINBOW (RBW)	128,9000	-1,45%	131,1000	132,4000	128,7000	33 901	4 407 323	17:00
RANKPROGR (RNK)	4,0750	-1,33%	4,1300	4,1300	3,8950	29 348	116 946	17:00
RAWLPLUG (RWL)	16,2000	-1,22%	16,7500	16,7500	15,8000	2 856	45 554	17:00
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	17:00
RELPOL (RLP)	5,1200	-0,39%	5,1400	5,1400	5,1200	1 533	7 852	17:00
REMAK (RMK)	13,6500	-0,36%	13,7000	13,7000	12,7000	1 762	23 366	17:00
RENDER (RND)	100,5000	-3,37%	105,0000	105,0000	95,0000	4 171	414 511	17:00
ROPCZYCE (RPC)	28,0000	0,72%	27,8000	28,0000	27,5000	1 792	49 930	17:00
RYVU (RVU)	32,0000	0,16%	32,0500	32,0500	31,5000	12 609	402 147	17:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	-0,44%	22,8000	22,8000	22,6000	720	16 307	17:00
SANPL (SPL)	512,6000	-1,23%	521,6000	521,6000	507,4000	69 273	35 592 899	17:00
SANTANDER (SAN)	30,2000	-1,27%	30,5900	30,5900	30,0500	919	27 751	17:00
SANWIL (SNW)	1,3300	1,14%	1,2950	1,3300	1,2950	126	167	17:00
SCPFL (SCP)	150,2000	0,40%	153,0000	153,0000	147,0000	1 029	153 388	17:00
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	1	30	17:00
SEKO (SEK)	8,5400	0,23%	8,5400	8,5400	8,4600	10 659	90 716	17:00
SELENAFM (SEL)	36,0000	1,12%	35,6000	36,0000	35,4000	898	32 067	17:00
SELVITA (SLV)	29,0000	0,69%	29,5000	29,5000	28,1000	18 656	536 639	17:00
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	17:00
SFINKS (SFS)	0,4980	1,84%	0,4870	0,5000	0,4810	30 835	15 267	17:00
SHOPER (SHO)	52,0000	3,59%	50,0000	52,2000	48,8000	27 737	1 409 393	17:00
SILVAIR-REGS (SVRS)	5,9000	0,85%	5,9000	5,9000	5,9000	2	12	17:00
SILVANO (SFG)	#5,1800	-3,72%	-	-	-	-	-	17:00
SIMFABRIC (SIM)	1,7800	1,71%	1,7500	1,7800	1,7020	7 949	14 003	17:00
SKARBIEC (SKH)	27,9000	0,36%	27,8000	27,9000	27,1000	297	8 235	17:00
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	119	188	17:00
SNIEZKA (SKA)	82,0000	0,00%	82,0000	83,0000	82,0000	275	22 617	17:00
SOHODEV (SHD)	(0,3800)	-	-	-	-	-	-	15:30
SONEL (SON)	15,9000	0,32%	15,8500	15,9000	15,5500	203	3 189	17:00
SOPHARMA (SPH)	15,0000	0,00%	15,0000	15,0000	15,0000	90	1 350	17:00
SPYROSOFT (SPR)	582,0000	-1,36%	590,0000	594,0000	582,0000	168	99 142	17:00
STALEXP (STX)	3,1000	0,49%	3,1100	3,1100	3,0500	46 194	141 852	17:00
Reklama
STALPROD (STP)	261,0000	1,95%	257,0000	261,0000	255,0000	810	208 884	17:00	Reklama
STALPROFI (STF)	8,6000	0,00%	8,6000	8,6000	8,5600	1 733	14 884	17:00
STAPORKOW (ZUK)	(3,3400)	-	-	-	-	-	-	17:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	15:30
SUNEX (SNX)	6,9700	-0,14%	7,0200	7,0300	6,9700	2 595	18 170	17:00
SYGNITY (SGN)	109,5000	3,79%	105,5000	110,0000	105,5000	1 288	140 522	17:00
SYNEKTIK (SNT)	198,0000	-1,49%	200,0000	202,0000	197,1000	21 169	4 219 696	17:00
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	17:00
TARCZYNSKI (TAR)	120,5000	-0,41%	120,5000	120,5000	120,5000	5	603	17:00
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	17:00
TAURONPE (TPE)	8,4720	-0,66%	8,5280	8,5580	8,4020	551 847	4 670 324	17:01
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	16:51
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	17:00
TERMOREX (TRR)	0,7100	-1,39%	0,7200	0,7200	0,7100	542	386	17:00
TESGAS (TSG)	2,3900	-0,42%	2,3900	2,3900	2,3900	55	131	17:00
TEXT (TXT)	56,7500	0,62%	56,9000	57,5500	56,4000	30 300	1 721 962	17:00
TORPOL (TOR)	37,5000	0,81%	37,4500	37,5000	37,1000	3 795	142 025	17:00
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	16:57
TOYA (TOA)	8,6900	-0,80%	8,7700	8,7800	8,6200	1 077 033	9 359 210	17:00
TRAKCJA (TRK)	2,2100	-0,23%	2,2250	2,2300	2,2000	38 178	84 626	17:00
TRANSPOL (TRN)	4,2900	-2,94%	4,4500	4,4500	4,2400	4 486	19 152	17:00
TRITON (TRI)	3,6800	1,10%	3,6800	3,6800	3,6800	1 000	3 680	15:30
TSGAMES (TEN)	84,0000	-0,71%	85,0000	85,1000	83,8000	11 071	931 459	17:00
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	17:00
ULTGAMES (ULG)	11,2500	2,27%	11,0000	11,3500	10,8000	1 421	15 789	17:00
UNFOLD (UNF)	1,1100	-0,89%	1,1100	1,1100	1,1100	10	11	17:00
UNIBEP (UNI)	11,6000	0,87%	11,6500	11,7500	11,3500	16 794	193 233	17:00
UNICREDIT (UCG)	237,8000	0,11%	237,8000	237,8000	237,8000	50	11 890	17:00
UNIMA (U2K)	7,9400	0,51%	7,8800	7,9600	7,5200	4 192	32 491	17:00
UNIMOT (UNT)	143,4000	-0,42%	143,6000	143,8000	142,4000	311	44 551	17:00
URTESTE (URT)	46,0000	0,44%	46,0000	46,0000	45,0000	393	17 932	17:00
VERCOM (VRC)	121,0000	0,00%	121,0000	121,6000	120,0000	92 480	11 153 214	17:00
VIGOPHOTN (VGO)	516,0000	0,00%	516,0000	516,0000	510,0000	17	8 734	17:00
VINDEXUS (VIN)	11,5000	2,22%	11,3500	11,5000	11,2500	3 866	44 147	17:00
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	16:54
VIVID (VVD)	0,5260	-1,50%	0,5220	0,5260	0,5100	21 448	11 051	17:00
VOTUM (VOT)	44,2500	-0,67%	44,5500	44,9500	44,0000	10 701	475 183	17:00
VOXEL (VOX)	164,8000	0,12%	164,8000	165,0000	164,6000	939	154 742	17:00
VRG	3,8100	0,00%	3,8100	3,8200	3,7900	14 705	56 006	17:00
WARIMPEX (WXF)	2,6100	-1,51%	2,6400	2,6700	2,5900	50 916	132 844	17:00
WASKO (WAS)	1,7850	-0,83%	1,7900	1,7950	1,7200	15 988	28 044	17:00
WAWEL (WWL)	666,0000	2,15%	654,0000	666,0000	640,0000	64	41 976	17:01
WIELTON (WLT)	5,9000	-1,34%	5,9600	6,0000	5,8600	207 156	1 228 089	17:00
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	6,8000	394	2 722	17:00
WINVEST (WIS)	#0,3180	25,20%	-	-	-	-	-	16:49
WIRTUALNA (WPL)	83,1000	-1,31%	85,4000	85,8000	82,6000	11 665	978 818	17:00
WITTCHEN (WTN)	19,1000	0,63%	18,9800	19,1600	18,9200	9 606	183 265	17:00
XPLUS (XPL)	3,4600	2,67%	3,4600	3,4600	3,4600	5	17	17:00
XTPL (XTP)	79,1000	-2,83%	81,4000	81,5000	79,0000	2 596	206 716	17:00
XTRADEBDM (XTB)	74,5800	-0,85%	75,2800	76,3800	74,0200	348 313	26 053 365	17:01
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,8900	0,51%	21,8300	21,9500	21,4400	2 555 747	55 318 842	17:00
ZAMET (ZMT)	0,8480	0,47%	0,8400	0,8480	0,8360	16 682	14 020	17:00
ZEPAK (ZEP)	24,7000	0,41%	24,4500	25,4000	24,4500	46 722	1 167 411	17:00
ZREMB (ZRE)	6,7000	0,60%	6,6800	6,7200	6,5000	43 889	290 288	17:00
ZUE	9,8400	-1,60%	9,8200	10,0000	9,8200	13 993	138 201	17:00

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.