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	108 088,96	1,23%	106 965,65	108 169,79	106 609,94	106 778,89	1 421 215 796	16:35
WIG20	2 944,95	1,32%	2 905,65	2 957,81	2 903,89	2 906,60	1 261 937 110	16:50
WIG30	3 798,04	1,27%	3 759,99	3 812,81	3 746,48	3 750,33	1 357 299 403	16:50
mWIG40	8 027,07	0,33%	8 000,93	8 044,82	7 964,10	8 000,92	163 455 617	16:35
sWIG80	29 290,15	-0,37%	29 378,64	29 447,01	29 284,14	29 398,12	50 487 821	16:35
WIG-BANKI	17 829,39	2,05%	17 468,19	17 840,18	17 365,68	17 471,06	424 885 762	16:35
WIG-BUDOW	8 358,33	-1,73%	8 497,44	8 625,78	8 330,49	8 505,32	105 508 212	16:35
WIG-CHEMIA	8 048,91	-0,27%	8 108,33	8 129,01	8 031,47	8 070,93	4 891 941	16:35
WIG-ENERG	4 434,04	0,05%	4 428,43	4 466,35	4 401,25	4 431,95	40 628 335	16:35
WIG-INFO	9 949,73	1,07%	9 820,52	9 958,02	9 764,40	9 844,83	21 322 849	16:35
WIG-MEDIA	7 126,02	1,10%	7 070,91	7 197,13	7 070,91	7 048,41	1 577 878	16:35
WIG-NRCHOM	5 531,65	-1,70%	5 643,80	5 643,80	5 510,04	5 627,10	3 052 467	16:35
WIG-PALIWA	9 327,98	1,72%	9 171,65	9 411,54	9 171,65	9 170,58	165 974 402	16:35
WIG-Poland	112 703,44	1,03%	112 440,08	112 703,44	112 440,08	111 557,25	1 392 872 278	15:15
WIG-SPOZYW	2 896,64	-1,41%	2 935,82	2 948,30	2 878,30	2 938,09	1 009 569	16:35
WIG20lev	602,80	3,25%	583,38	604,34	582,68	583,85	1 199 092 871	16:35
WIG20short	2 860,48	-1,60%	2 908,81	2 910,57	2 856,64	2 907,05	1 199 092 871	16:35
GPWB-B1Y3Y	1 269,40	0,05%	1 269,40	1 269,40	1 269,40	1 268,81	-	10:15
GPWB-B1Y4Y	1 273,85	0,06%	1 273,85	1 273,85	1 273,85	1 273,04	-	10:15
GPWB-B1Y5Y	1 278,62	0,08%	1 278,62	1 278,62	1 278,62	1 277,56	-	10:15
GPWB-B3Y5Y	1 290,37	0,11%	1 290,37	1 290,37	1 290,37	1 288,94	-	10:15
GPWB-B5Y	1 285,04	0,14%	1 285,04	1 285,04	1 285,04	1 283,23	-	10:15
GPWB-BWZ	1 274,72	0,03%	1 274,72	1 274,72	1 274,72	1 274,31	-	10:15
INNOVATOR	1 755,03	0,07%	1 755,03	1 755,03	1 755,03	1 753,80	360 539 563	11:15
mWIG40dvp	213,92	1,28%	213,92	213,92	213,92	211,22	163 556 094	11:00
mWIG40TR	12 459,94	0,36%	12 417,99	12 487,49	12 362,20	12 415,15	163 455 617	16:35
mWIG40TRlv	19 696,92	0,71%	19 564,75	19 783,72	19 388,97	19 558,25	163 455 617	16:35
mWIG40TRsh	2 322,67	-0,34%	2 330,55	2 341,02	2 317,50	2 330,49	163 455 617	16:35
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	50 525 732	11:00
sWIG80TR	45 378,19	-0,37%	45 515,27	45 621,20	45 368,87	45 545,46	50 487 821	16:35
WIG140	2 096,67	1,25%	2 074,65	2 098,25	2 067,57	2 070,78	1 410 134 483	16:35
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 199 550 332	11:00
WIG20TR	6 346,79	1,63%	6 242,98	6 355,06	6 239,20	6 245,03	1 199 092 871	16:35
WIG20TRlev	5 543,41	3,25%	5 364,91	5 557,63	5 358,41	5 369,11	1 199 092 871	16:35
WIG20TRsht	2 676,38	-1,60%	2 721,60	2 723,24	2 672,78	2 720,02	1 199 092 871	16:35
WIG30TR	8 036,17	1,56%	7 932,76	8 044,20	7 904,26	7 912,39	1 288 041 378	16:35
WIG-CEE	2 458,13	-0,53%	2 468,13	2 468,13	2 458,13	2 471,11	1 039 385	15:15
WIGdiv	2 373,62	0,07%	2 374,83	2 388,81	2 364,54	2 372,01	318 230 667	16:35
WIGdivplus	2 202,31	0,96%	2 185,35	2 205,98	2 176,15	2 181,34	685 088 927	16:35
WIG.GAMES	17 578,33	0,52%	17 540,39	17 614,22	17 516,68	17 487,45	33 001 664	16:35
WIG-GORNIC	4 426,68	0,53%	4 404,33	4 452,26	4 390,82	4 403,50	76 738 164	16:35
WIG-GRY	21 695,12	0,86%	21 730,77	21 887,28	21 619,28	21 510,80	41 300 914	16:35
WIGind	17 129,23	-0,18%	17 198,23	17 210,37	17 086,34	17 160,38	19 257 328	16:35
WIG-LEKI	3 442,67	0,83%	3 417,39	3 473,97	3 409,81	3 414,22	2 150 158	16:35
WIGmed	19 515,73	0,30%	19 451,34	19 583,04	19 399,73	19 457,24	25 790 514	16:35
WIG-MOTO	8 437,44	-0,76%	8 483,30	8 531,46	8 420,26	8 502,12	7 028 943	16:35
WIG.MS-BAS	17 525,86	0,23%	17 493,28	17 637,86	17 380,99	17 485,47	114 416 159	16:35
WIG.MS-ECM	8 930,51	1,85%	8 807,57	8 959,24	8 807,57	8 768,57	205 181 059	16:35
WIG.MS-FIN	21 144,71	2,13%	20 666,28	21 186,48	20 609,31	20 703,08	469 092 981	16:35
WIG-ODZIEZ	11 879,91	0,97%	11 755,28	11 907,00	11 715,52	11 765,34	105 643 618	16:35
WIGtechTR	18 355,40	0,47%	18 258,25	18 404,07	18 209,27	18 270,34	85 761 044	16:35
WIG-Ukrain	525,00	-0,62%	535,22	535,22	525,00	528,28	916 091	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4300	-0,41%	2,4200	2,4600	2,4200	6 149	14 956	16:08	Reklama
08OCTAVA (08N)	0,7400	0,00%	0,7400	0,7400	0,7400	1	1	15:30
11BIT (11B)	188,1000	0,05%	189,6000	189,6000	186,1000	4 535	851 394	16:34
3RGAMES (3RG)	1,0400	4,00%	1,0300	1,1300	0,9920	1 380 887	1 468 134	16:25
4MASS (4MS)	4,6500	0,22%	4,6400	4,6850	4,5800	9 371	43 188	16:24
ABPL (ABE)	94,7000	-0,63%	94,6000	96,2000	94,6000	486	46 326	16:34
ACAUTOGAZ (ACG)	27,1000	-0,73%	27,3000	27,3000	27,1000	268	7 303	15:30
ACTION (ACT)	26,1000	0,38%	25,7000	26,3500	25,6500	9 063	234 974	16:30
ADIUVO (ADV)	0,8300	-2,12%	0,8480	0,8480	0,8120	19 669	16 111	16:04
AGORA (AGO)	9,3000	-0,85%	9,3600	9,4800	9,3000	7 858	73 609	16:03
AGROTON (AGT)	4,8900	-4,12%	4,8700	5,1600	4,8700	4 676	23 265	16:21
AIGAMES (ALG)	0,9080	-0,22%	0,8880	0,9080	0,8860	1 227	1 097	16:31
AILLERON (ALL)	20,0000	0,50%	19,9000	20,0000	19,9000	8 404	167 330	16:30
AIRWAY (AWM)	0,4220	0,48%	0,4180	0,4370	0,4120	665 429	282 305	16:32
ALIOR (ALR)	103,7500	2,93%	100,4000	103,8000	99,9000	482 192	49 541 389	16:35
ALLEGRO (ALE)	36,7300	1,13%	36,5650	37,0650	35,8450	2 717 050	99 504 979	16:35
ALTA (AAT)	2,1400	-1,38%	2,1100	2,1400	2,1000	8 422	17 758	15:23
ALTUSTFI (ALI)	1,8900	0,00%	1,8900	1,8950	1,8600	50 401	93 761	16:31
AMBRA (AMB)	21,2500	-2,07%	21,7000	21,7000	21,0500	12 127	258 199	16:31
AMICA (AMC)	57,8000	-0,52%	57,8000	57,8000	57,4000	919	53 040	16:15
AMPLI (APL)	0,9500	1,06%	0,8850	0,9500	0,8850	136	120	15:53
AMREST (EAT)	14,9400	-1,84%	15,2200	15,3400	14,8200	145 943	2 209 914	16:35
ANSWEAR (ANR)	28,2000	-1,23%	28,5500	28,7000	28,1500	7 902	224 220	16:33
APATOR (APT)	21,2000	1,19%	21,1000	21,3000	20,6500	14 273	300 256	16:33
APLISENS (APN)	19,1000	-0,52%	19,1500	19,1500	18,1500	1 651	31 101	14:46
APSENERGY (APE)	3,0000	12,78%	2,7200	3,1200	2,5800	27 227	78 868	16:29
ARCHICOM (ARH)	48,9000	-1,41%	49,4000	49,5000	48,4000	427	20 839	16:26
ARCTIC (ATC)	11,3400	-1,39%	11,5000	11,5000	11,2600	54 442	616 710	16:34
ARLEN (ARL)	37,3900	0,27%	37,0000	37,4000	37,0000	2 646	98 659	16:32
ARTIFEX (ART)	15,2200	-0,39%	15,2800	15,5400	15,2000	2 571	39 257	16:34
ASBIS (ASB)	27,9800	-0,21%	28,0600	28,3200	27,7600	111 318	3 114 529	16:35
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	88,6000	-0,67%	88,0000	89,0000	88,0000	508	44 801	16:16
ASSECOPOL (ACP)	207,6000	2,47%	202,0000	207,8000	200,2000	45 343	9 288 621	16:35
ASSECOSEE (ASE)	76,0000	-1,43%	75,3000	76,9000	75,3000	698	53 088	16:27
ASTARTA (AST)	47,3000	-0,42%	47,5000	48,3000	47,0500	9 532	454 607	16:31
ATAL (1AT)	57,0000	-2,40%	58,9000	59,3000	56,6000	4 562	262 493	16:34
ATENDE (ATD)	3,2000	0,31%	3,1900	3,2500	3,1900	8 216	26 252	16:15
ATLANTAPL (ATP)	16,9500	5,94%	16,1000	16,9500	15,8000	639	10 151	14:45
ATLANTIS (ATS)	2,0700	-3,72%	2,0700	2,1800	2,0700	406	841	16:32
ATMGRUPA (ATG)	3,8000	0,00%	3,8000	3,9000	3,8000	25 881	99 404	16:20
ATREM (ATR)	44,6000	4,94%	43,0000	44,6000	42,6000	9 030	393 167	16:32
AUTOPARTN (APR)	20,3000	-0,98%	20,6500	20,6500	20,2000	38 987	795 796	16:35
BBIDEV (BBD)	5,5000	2,80%	5,3500	5,5000	5,3500	1 656	8 979	15:49
BENEFIT (BFT)	3 360,0000	-1,18%	3 380,0000	3 465,0000	3 360,0000	5 035	17 157 480	16:35
BEST (BST)	26,0000	0,00%	26,0000	26,4000	25,0000	2 215	56 500	12:40
BETACOM (BCM)	5,2500	0,00%	5,3500	5,3500	5,1500	2 456	12 828	16:24
BIGCHEESE (BCS)	14,8000	-0,67%	14,9800	15,0000	14,6800	8 480	126 393	16:11
BIOCELTIX (BCX)	106,0000	-2,57%	108,4000	108,8000	105,6000	1 900	202 665	16:24
BIOMAXIMA (BMX)	13,3500	-1,11%	13,5000	13,7000	13,3000	6 803	91 387	15:52
BIOMEDLUB (BML)	4,9700	0,20%	4,9650	5,0400	4,9600	26 755	133 297	16:35
BIOPLANET (BIP)	16,9500	-1,17%	17,1500	17,1500	16,9500	251	4 266	14:50
BIOTON (BIO)	4,6100	4,77%	4,4200	4,6100	4,4200	311 380	1 414 594	16:32
BLOOBER (BLO)	29,9500	-6,41%	32,0000	32,0000	29,7000	57 223	1 747 878	16:35
BNPPPL (BNP)	104,5000	0,48%	103,0000	104,5000	103,0000	906	94 103	15:22
BOGDANKA (LWB)	24,4000	0,21%	24,3500	24,6000	24,1000	10 993	268 485	16:35
BOOMBIT (BBT)	6,7600	-1,17%	6,8400	6,8600	6,7200	2 910	19 854	15:57
BORYSZEW (BRS)	6,1200	-0,97%	6,1800	6,2200	6,1000	40 774	250 259	16:31
BOS	10,3600	0,39%	10,2400	10,3800	10,2400	1 939	19 959	16:24
BOWIM (BOW)	4,4500	0,23%	4,4600	4,4800	4,4100	7 202	31 983	16:31
BRAND24 (B24)	56,8000	-4,70%	59,6000	59,6000	54,2000	964	53 890	16:31
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	15:30
BUDIMEX (BDX)	569,2000	-2,43%	580,0000	598,0000	560,0000	169 274	97 105 230	16:35
BUMECH (BMC)	8,4900	-0,12%	8,5300	8,6300	8,4900	8 552	73 211	16:16
CAPITAL (CPA)	0,2200	0,00%	0,2200	0,2200	0,2200	2 273	500	15:30
CAPITEA (CAP)	0,4570	0,55%	0,4560	0,4570	0,4505	20 152	9 160	15:14
CAPTORTX (CTX)	46,2000	2,90%	45,8000	47,2000	44,5000	20 194	935 541	16:34
CASPAR (CSR)	3,9400	0,00%	3,9400	3,9400	3,9400	228	898	11:38
CAVATINA (CAV)	14,0000	-3,11%	14,1000	14,1000	13,9500	6 936	97 146	16:35
CCC	197,8500	-1,17%	201,5000	202,1000	193,5000	268 783	53 034 581	16:35
Reklama
CCENERGY (CCE)	0,3180	-0,63%	0,3180	0,3180	0,3180	1 683	535	15:30	Reklama
CDPROJEKT (CDR)	252,6000	1,12%	250,7000	254,9000	250,7000	117 850	29 794 063	16:35
CDRL (CDL)	10,3000	0,98%	10,3000	10,3000	10,3000	1	10	09:00
CELTIC (CPD)	5,8200	-3,00%	6,0000	6,0000	5,8000	4 062	23 685	15:39
CEZ	215,8000	0,65%	214,4000	215,8000	214,4000	141	30 321	16:05
CFI	0,1520	-7,32%	0,1520	0,1520	0,1520	10 000	1 520	15:30
CIGAMES (CIG)	2,9000	-0,34%	2,9100	2,9500	2,8700	277 700	808 183	16:33
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	904	5 108	16:13
CLNPHARMA (CLN)	23,6000	-0,21%	23,6500	24,0000	23,4500	12 197	288 941	16:31
CLOUD (CLD)	47,5000	1,50%	47,4000	48,6000	47,2000	1 363	64 788	15:55
COALENERG (CLE)	2,4500	2,08%	2,4000	2,5400	2,3800	154 651	381 715	16:34
COGNOR (COG)	7,1050	-2,74%	7,3000	7,3000	7,1050	54 267	388 492	16:27
COLUMBUS (CLC)	6,6500	-0,60%	6,6600	6,8300	6,6300	61 307	411 417	16:28
COMP (CMP)	268,0000	-0,37%	268,0000	270,0000	265,0000	548	147 221	16:34
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8720	-0,68%	0,8960	0,8960	0,8700	28 282	24 697	16:33
CORMAY (CRM)	0,4990	-0,20%	0,5000	0,5000	0,4900	5 151	2 551	13:46
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	498,0000	2,26%	488,0000	518,0000	487,0000	7 922	3 980 680	16:34
CREOTECH (CRI)	288,0000	0,70%	286,0000	289,5000	284,5000	1 827	522 878	16:26
CYBERFLKS (CBF)	165,6000	1,47%	162,2000	168,8000	162,2000	2 986	495 690	16:31
CYFRPLSAT (CPS)	15,3200	1,42%	15,1000	15,4600	14,9400	818 978	12 467 561	16:35
CZTOREBKA (CZT)	0,4000	0,00%	0,4000	0,4000	0,4000	2 640	1 056	15:30
DADELO (DAD)	51,8000	-1,52%	52,4000	53,0000	51,4000	7 974	415 837	16:33
DATAWALK (DAT)	103,7000	-0,25%	103,0000	107,7000	102,9000	10 463	1 099 113	16:31
DBENERGY (DBE)	11,3000	0,00%	11,3000	11,5000	11,3000	123	1 390	16:35
DEBICA (DBC)	83,4000	-0,12%	83,5000	83,5000	83,0000	714	59 410	16:23
DECORA (DCR)	71,4000	-1,38%	71,0000	72,6000	71,0000	830	59 499	16:20
DEKPOL (DEK)	69,2000	-1,42%	70,2000	71,8000	68,4000	793	55 592	16:26
DELKO (DEL)	6,7600	-0,29%	6,8000	6,8800	6,7600	3 287	22 452	16:26
DEVELIA (DVL)	8,3400	-1,88%	8,6000	8,6400	8,1100	213 007	1 778 381	16:30
DGA	19,6500	3,42%	19,0000	19,6500	19,0000	716	13 745	16:34
DIAG (DIA)	180,3000	2,15%	176,5000	182,0000	176,0000	55 833	10 027 294	16:34
DIGITANET (DIG)	82,0000	0,37%	82,4000	83,0000	81,8000	1 615	133 147	16:30
DIGITREE (DTR)	12,5000	0,00%	12,5000	12,5000	12,5000	32	400	10:14
DINOPL (DNP)	508,0000	2,98%	495,0000	509,0000	494,0000	126 386	63 780 790	16:35
DMGROUP (DMG)	3,6600	-0,54%	3,6800	3,6800	3,5400	9 308	33 435	16:15
DOMDEV (DOM)	239,0000	-2,45%	244,0000	244,0000	238,0000	1 217	292 052	16:34
DRAGOENT (DGE)	21,0000	-3,23%	21,0000	21,0000	20,1000	527	10 880	14:47
ECBSA (ECB)	32,8500	1,86%	31,9000	32,9000	31,9000	2 251	72 641	15:43
ECHO (ECH)	5,3400	-1,48%	5,4400	5,4400	5,2800	1 802	9 722	16:28
EDINVEST (EDI)	7,0000	-6,67%	7,4800	7,4800	6,7400	14 999	105 253	16:34
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	52,0000	-1,89%	54,2000	54,2000	51,3000	42 548	2 234 147	16:35
ELKOP (EKP)	2,3800	-3,64%	2,3800	2,3800	2,3800	70	167	16:30
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	0,00%	2,8000	2,8000	2,8000	5 500	15 400	15:30
ENEA (ENA)	19,1500	0,79%	19,0000	19,3100	18,7200	119 924	2 291 918	16:32
ENELMED (ENE)	19,5000	-2,50%	20,0000	20,0000	19,5000	73	1 430	13:58
ENERGA (ENG)	12,6800	-0,78%	12,7800	12,7800	12,6000	24 033	304 826	16:07
ENERGOINS (ENI)	2,2700	-1,30%	2,2900	2,3800	2,2700	18 310	42 407	16:34
ENTER (ENT)	54,9000	-1,61%	55,8000	55,8000	54,6000	7 450	409 209	16:33
EQUNICO (EQU)	0,7600	0,53%	0,7220	0,7600	0,7020	49 761	36 804	16:03
ERBUD (ERB)	33,7000	0,30%	33,7000	34,5000	33,6000	1 466	49 835	16:35
ERG	47,6000	0,00%	47,6000	47,6000	47,6000	219	10 424	16:16
ESOTIQ (EAH)	38,5000	1,32%	38,2000	38,5000	37,7000	3 205	121 963	16:35
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,3300	-3,56%	4,4900	4,5100	4,2900	69 676	303 865	16:23
EUROCASH (EUR)	8,4300	1,38%	8,3150	8,4700	8,3150	95 575	803 638	16:33
EUROHOLD (EHG)	2,8600	2,88%	2,7000	2,8600	2,7000	1 254	3 438	15:28
EUROTEL (ETL)	24,0000	1,27%	23,6000	24,0000	23,6000	782	18 587	16:28
FABRITY (FAB)	28,1000	-1,06%	28,4000	28,5000	28,1000	486	13 768	16:23
FASING (FSG)	12,1000	4,31%	11,6000	12,1000	11,6000	87	1 010	09:54
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,5000	-1,19%	13,2500	13,2500	12,5000	601	7 888	10:57
FERRO (FRO)	35,3000	-1,94%	36,0000	36,1000	34,9000	35 745	1 265 749	16:35
FMG	121,0000	0,41%	121,5000	121,5000	117,0000	3	360	10:18
FON	#0,7600	0,00%	-	-	-	-	-	15:34
FORTE SA (FTE)	27,9000	-1,41%	28,4000	28,4000	27,8000	10 604	299 030	16:32
Reklama
GAMEOPS (GOP)	14,5000	-3,33%	15,1400	15,1600	14,3200	13 033	190 985	16:35	Reklama
GAMFACTOR (GIF)	6,7400	-1,46%	6,8800	6,9800	6,7000	5 798	39 443	16:29
GENOMTEC (GMT)	6,8900	-0,72%	6,9500	6,9500	6,7800	11 332	78 121	16:34
GETIN (GTN)	0,5320	0,19%	0,5320	0,5330	0,5260	663 707	351 092	16:34
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	23,9000	-4,40%	25,0000	25,0000	23,3000	448	10 863	16:35
GPW	53,7000	0,85%	53,2500	53,8500	53,1500	46 270	2 478 142	16:35
GREENX (GRX)	1,8630	-3,17%	1,9200	1,9300	1,8330	435 076	818 195	16:35
GRENEVIA (GEA)	2,6700	-0,74%	2,6900	2,6900	2,6650	7 927	21 192	16:27
GRODNO (GRN)	10,9000	5,31%	10,5000	11,5000	10,5000	82 014	904 720	16:35
GRUPAAZOTY (ATT)	18,8900	-0,32%	19,1000	19,1600	18,8300	244 070	4 634 006	16:35
GRUPRACUJ (GPP)	65,9000	-0,15%	66,0000	66,0000	64,7000	2 877	188 072	16:12
GTC	4,3000	1,18%	4,2100	4,3000	4,2100	1 053	4 508	12:28
HANDLOWY (BHW)	109,8000	0,73%	109,0000	110,4000	109,0000	22 294	2 445 422	16:34
HARPER (HRP)	6,2800	-0,32%	6,3400	6,3400	6,2600	110	690	15:43
HELIO (HEL)	26,5000	-1,12%	26,9000	26,9000	26,5000	501	13 342	15:57
HERKULES (HRS)	1,2600	-0,40%	1,2650	1,2650	1,2600	282	356	11:03
HUUUGE-S144 (HUGE)	19,4200	0,21%	19,2000	19,4400	19,0400	10 544	203 044	16:35
HYDROTOR (HDR)	20,8000	0,48%	20,8000	20,8000	20,8000	8	166	14:17
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	15:30
IBSM (IBS)	73,4000	0,00%	73,4000	73,4000	73,4000	1	73	09:00
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	1	1	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	14:36
IFIRMA (IFI)	28,1500	-2,26%	28,7500	28,8000	28,1000	1 485	42 163	16:33
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	26,5000	0,38%	26,9000	26,9000	25,4000	763	19 625	16:25
IMMOBILE (GKI)	3,4000	0,29%	3,3900	3,4300	3,3100	11 269	38 196	15:33
IMPERIO (IMP)	1,3100	0,77%	1,3000	1,3700	1,3000	16 810	21 953	15:15
IMS	3,4500	0,88%	3,4900	3,5000	3,4200	11 693	40 646	15:48
INC	1,8950	-3,07%	1,9550	1,9550	1,8950	17 012	32 326	16:01
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	335,5000	1,36%	329,0000	336,0000	329,0000	11 444	3 808 345	16:33
INPRO (INP)	7,0500	-0,70%	6,8500	7,1000	6,8500	225	1 548	11:05
INSTALKRK (INK)	41,0000	0,24%	41,0000	41,0000	40,8000	584	23 892	16:06
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1900	1,86%	2,1500	2,2200	2,1100	31 359	68 509	16:33
INTERCARS (CAR)	564,0000	-0,70%	568,0000	570,0000	562,0000	11 004	6 219 991	16:31
INTERSPPL (IPO)	0,3590	-0,28%	0,3710	0,3710	0,3590	5 262	1 900	15:08
INTROL (INL)	7,6000	4,97%	7,2400	7,6400	7,2200	2 890	21 286	16:29
IPOPEMA (IPE)	2,9600	3,86%	2,9200	2,9600	2,9200	5 325	15 608	14:41
IZOBLOK (IZB)	27,0000	-3,57%	26,8000	27,0000	26,8000	436	11 767	15:30
IZOLACJA (IZO)	3,8000	-1,30%	3,8800	3,8800	3,8000	547	2 122	15:55
IZOSTAL (IZS)	2,9000	-1,36%	2,9600	2,9900	2,8900	85 254	250 714	16:34
JRH	4,8400	-3,01%	4,8500	4,8500	4,8400	1 083	5 244	12:49
JSW	24,8600	-2,13%	25,3400	25,4400	24,7100	523 784	13 096 777	16:35
JWWINVEST (JWW)	3,0700	0,33%	3,0200	3,0700	3,0200	52	157	13:00
KCI	0,9160	0,00%	0,9160	0,9160	0,9100	4 340	3 975	16:28
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,6200	-0,56%	17,6000	18,0400	17,5600	4 347	76 897	16:28
KETY (KTY)	890,5000	0,85%	882,0000	898,5000	873,0000	7 114	6 336 772	16:34
KGHM (KGH)	132,9500	0,76%	132,0000	133,8000	131,5500	469 554	62 422 476	16:35
KGL	13,6000	-3,55%	13,5000	13,9000	13,2000	1 281	17 299	16:33
KINOPOL (KPL)	18,3500	1,10%	18,3500	18,3500	17,9000	6 213	113 009	15:23
KOGENERA (KGN)	61,1000	-0,65%	61,3000	61,5000	60,8000	4 526	276 387	16:01
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	48	1 248	14:50
KOMPUTRON (KOM)	5,6000	3,70%	5,3200	5,6000	5,3000	11 964	65 338	16:26
KPPD (KPD)	30,6000	-2,55%	30,6000	30,6000	30,6000	4	122	11:09
KRAKCHEM (KCH)	0,9320	-0,85%	0,9400	0,9400	0,9040	499	454	16:30
KRKA (KRK)	858,0000	0,00%	852,0000	858,0000	850,0000	31	26 380	15:59
KRUK (KRU)	411,8000	2,03%	403,0000	412,5000	403,0000	18 907	7 761 121	16:35
KRVITAMIN (KVT)	10,0000	0,00%	10,0000	10,0000	9,9000	3 935	39 026	16:11
KSGAGRO (KSG)	2,8800	-3,03%	2,9700	2,9800	2,8700	6 877	19 932	16:31
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6450	-5,46%	1,7850	1,7850	1,6450	78	128	16:27
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,8000	1 714	4 850	14:40
LENTEX (LTX)	7,7400	-0,77%	7,7400	7,8000	7,7400	702	5 448	16:19
LESS (LES)	0,2340	-1,68%	0,2380	0,2440	0,2340	4 846	1 168	16:19
LIBET (LBT)	1,4400	0,00%	1,4400	1,4500	1,4400	12 917	18 653	10:16
LOKUM (LKD)	21,9000	0,92%	21,7000	21,9000	21,7000	65	1 421	13:20
LPP	16 205,0000	2,08%	15 920,0000	16 250,0000	15 875,0000	2 991	48 328 775	16:35
Reklama
LSISOFT (LSI)	26,2000	0,77%	25,8000	26,2000	25,8000	1 838	47 896	16:10	Reklama
LUBAWA (LBW)	8,9500	-1,32%	9,0700	9,1500	8,9100	197 780	1 784 367	16:31
MABION (MAB)	9,6900	1,36%	9,5800	9,7300	9,5800	29 719	287 048	16:24
MAKARONPL (MAK)	19,0200	-1,96%	19,2400	19,4200	19,0200	678	13 020	15:53
MANGATA (MGT)	65,0000	0,00%	64,8000	65,8000	64,8000	428	27 853	15:10
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,6800	-1,54%	7,6400	7,8200	7,6200	6 891	53 462	16:30
MAXCOM (MXC)	6,2200	-0,64%	6,3600	6,3600	6,1600	492	3 072	16:33
MBANK (MBK)	879,2000	1,74%	856,4000	882,8000	856,4000	8 688	7 618 192	16:35
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,6000	1,32%	30,0000	30,9000	29,8000	10 325	313 848	16:28
MDIENERGIA (MDI)	1,0500	-5,41%	1,0800	1,1100	1,0500	2 302	2 458	16:32
MEDICALG (MDG)	34,8000	4,19%	33,2000	35,0000	32,6000	62 355	2 124 270	16:35
MEDINICE (ICE)	7,8000	-1,64%	7,9000	7,9000	7,8000	7 081	55 643	16:27
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	30,6000	-0,97%	30,9000	30,9000	30,4000	239	7 328	16:35
MERCATOR (MRC)	47,3500	-0,53%	47,3500	48,0000	47,1000	3 685	175 371	16:31
MERCOR (MCR)	26,1000	0,38%	26,0000	26,1000	25,9000	705	18 359	15:50
MEXPOLSKA (MEX)	3,6200	-1,09%	3,7600	3,7600	3,6100	187	680	16:32
MFO	33,0000	-2,94%	33,8000	34,0000	33,0000	1 716	57 578	16:24
MILKILAND (MLK)	1,9150	-2,79%	1,9700	1,9700	1,9150	8 742	16 948	16:30
MILLENNIUM (MIL)	15,0000	1,08%	15,0000	15,1500	14,7000	947 604	14 115 040	16:35
MIRACULUM (MIR)	0,8420	-0,94%	0,8560	0,8560	0,8420	175	148	11:09
MIRBUD (MRB)	13,9800	-0,29%	14,0000	14,1700	13,9000	114 911	1 609 977	16:34
MLPGROUP (MLG)	80,4000	-1,95%	81,8000	81,8000	77,8000	234	18 359	16:17
MLSYSTEM (MLS)	16,0000	-2,08%	16,2200	16,3800	16,0000	8 885	142 826	16:26
MOBRUK (MBR)	287,0000	0,70%	285,5000	293,0000	285,0000	7 990	2 308 384	16:35
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	8	12	13:54
MOL	32,5200	-1,16%	32,9000	32,9600	32,5200	733	24 012	14:50
MOLECURE (MOC)	8,4600	9,30%	7,6800	8,8700	7,6200	162 996	1 354 123	16:33
MONNARI (MON)	5,0000	-0,40%	5,0200	5,0800	5,0000	6 932	34 859	16:12
MOSTALPLC (MSP)	15,3500	3,02%	15,3500	15,3500	14,9000	19	285	14:40
MOSTALWAR (MSW)	7,8200	1,03%	7,7400	7,9400	7,7000	2 186	17 122	16:27
MOSTALZAB (MSZ)	6,2000	1,31%	6,1500	6,2500	6,1500	62 205	386 811	16:33
MOVIEGAME (MOV)	13,7200	-0,15%	13,6400	14,0600	13,6200	2 725	37 621	16:35
MURAPOL (MUR)	39,8500	-2,33%	40,7000	40,7000	39,8500	5 261	211 374	16:30
MUZA (MZA)	12,8000	-2,29%	12,8000	12,8000	12,8000	11	141	16:26
MWTRADE (MWT)	3,4800	-0,57%	3,4800	3,4800	3,4800	2	7	10:23
NANOGROUP (NNG)	2,5400	-1,55%	2,5800	2,5800	2,4000	20 147	50 820	15:51
NEUCA (NEU)	667,0000	0,91%	664,0000	673,0000	659,0000	1 173	782 136	16:23
NEWAG (NWG)	70,5000	0,43%	70,2000	70,5000	68,3000	24 262	1 692 916	16:35
NEXITY (NXG)	2,4400	-8,27%	2,6600	2,7200	2,4000	3 369	9 015	16:28
NOCTILUCA (NCL)	100,5000	-0,99%	102,0000	105,0000	99,4000	3 675	377 140	16:20
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3000	-0,15%	1,3020	1,3200	1,2900	24 268	31 574	16:30
NOVITA (NVT)	99,0000	-1,00%	100,0000	100,0000	96,2000	113	10 943	16:28
NTCAPITAL (NTC)	0,6400	-0,31%	0,6320	0,6400	0,6200	31 125	19 645	16:29
NTTSYSTEM (NTT)	11,1000	4,23%	10,5500	11,1500	10,5500	5 491	59 388	14:29
ODLEWNIE (ODL)	9,0200	-0,22%	9,0400	9,0400	9,0200	868	7 836	15:59
ONDE (OND)	10,0400	-0,40%	10,1000	10,2000	9,9200	38 393	386 889	16:34
ONESANO (ONO)	0,9040	2,03%	0,8880	0,9040	0,8860	1 749	1 550	10:33
OPONEO.PL (OPN)	91,2000	-1,72%	92,0000	93,2000	91,2000	919	85 247	16:17
OPTEAM (OPM)	3,8400	-2,54%	3,8000	3,9200	3,8000	2 568	9 773	15:17
ORANGEPL (OPL)	8,7960	0,05%	8,8480	8,8640	8,6400	593 994	5 228 764	16:35
ORCOGROUP (OPG)	4,3200	-7,69%	4,3200	4,3200	4,3200	150	648	11:27
ORZBIALY (OBL)	37,8000	1,61%	37,6000	37,8000	37,6000	134	5 047	15:30
OTLOG (OTS)	14,6600	0,00%	14,6800	14,8800	14,0200	979	14 176	16:31
OTMUCHOW (OTM)	5,0400	0,00%	5,0400	5,0400	5,0400	34	171	11:30
PAMAPOL (PMP)	2,5300	-1,56%	2,5200	2,5300	2,5100	85	214	15:59
PANOVA (NVA)	15,9500	-2,74%	16,0500	16,0500	15,9000	2 917	46 672	16:11
PASSUS (PAS)	60,4000	-1,95%	61,0000	61,4000	58,6000	12 590	757 256	16:32
PATENTUS (PAT)	3,5500	2,31%	3,4200	3,5500	3,4100	5 123	17 763	16:30
PBG	#0,0200	11,11%	-	-	-	-	-	10:56
PBSFINANSE (PBF)	(0,5500)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6000	1,17%	2,5700	2,6000	2,5500	9 227	23 827	16:06
PCCROKITA (PCR)	69,1000	-0,43%	69,4000	69,8000	68,8000	2 025	140 150	15:53
PCFGROUP (PCF)	5,0200	0,20%	5,0100	5,0800	4,9900	29 187	146 394	16:15
PEKABEX (PBX)	17,4000	1,75%	17,3000	17,4000	17,0000	3 328	57 591	15:44
PEKAO (PEO)	203,4000	2,88%	198,0000	204,0000	196,3000	826 198	165 319 141	16:35
PEPCO (PCO)	22,5100	1,49%	22,1900	22,8600	22,1700	1 170 062	26 509 830	16:35
Reklama
PEPEES (PPS)	0,9650	-0,52%	0,9650	0,9650	0,9650	2	2	09:42	Reklama
PGE	12,0750	0,17%	12,0150	12,1650	11,9450	1 999 455	24 134 015	16:35
PGFGROUP (PGV)	0,5000	-2,72%	0,5140	0,5140	0,4840	34 898	17 175	16:15
PHARMENA (PHR)	3,5400	0,00%	3,5400	3,5500	3,5000	93	328	15:53
PHN	9,9800	-0,20%	9,9400	9,9800	9,9200	5 247	52 155	14:45
PHOTON (PEN)	3,1600	-0,32%	3,1700	3,1700	3,0300	12 163	37 460	14:59
PKNORLEN (PKN)	85,1700	1,73%	83,4800	85,9800	83,4400	1 955 288	166 596 613	16:35
PKOBP (PKO)	82,0000	2,04%	79,8400	82,1600	79,8200	1 902 825	154 013 435	16:35
PKPCARGO (PKP)	15,7200	-0,51%	16,0700	16,0700	15,6500	54 203	855 751	16:33
PLAYWAY (PLW)	280,0000	0,36%	280,0000	283,0000	276,5000	2 154	600 940	16:35
PLAZACNTR (PLZ)	3,1100	-0,48%	3,1250	3,1700	3,0500	26 024	81 427	16:11
PMPG (PGM)	2,2100	-4,33%	2,2500	2,3100	2,2100	870	1 928	14:37
POLENERGIA (PEP)	60,4000	0,00%	60,4000	61,2000	59,4000	1 295	78 163	16:20
POLICE (PCE)	8,9200	0,00%	8,9200	9,0000	8,9200	371	3 317	11:22
POLIMEXMS (PXM)	4,6950	0,97%	4,6950	4,7900	4,5800	337 641	1 576 926	16:35
POLTREG (PTG)	32,4000	-1,22%	32,5000	32,5000	32,4000	1 656	53 765	14:58
POLWAX (PWX)	1,6000	0,63%	1,5900	1,6100	1,5500	73 550	116 980	16:25
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,4000	0,00%	23,7000	23,7000	22,3000	74	1 697	16:28
PROJPRZEM (PJP)	17,0000	0,00%	17,0000	17,0000	16,7000	767	12 913	12:59
PROTEKTOR (PRT)	1,1200	5,66%	1,1000	1,1200	1,1000	32 146	35 561	16:00
PTWP (PTW)	107,0000	2,88%	105,0000	107,0000	105,0000	614	65 468	13:21
PULAWY (ZAP)	50,4000	0,80%	50,0000	50,4000	50,0000	130	6 503	15:51
PURE (PUR)	8,3000	11,63%	8,1600	9,2000	7,6350	939 324	7 896 163	16:35
PZU	62,2000	1,57%	61,5000	62,3200	61,1400	1 448 049	89 624 588	16:35
QNATECHNO (QNA)	28,0000	-0,36%	28,1000	28,1000	27,5000	773	21 615	15:01
QUANTUM (QNT)	27,4000	-2,14%	28,0000	28,0000	27,4000	122	3 379	15:30
QUERCUS (QRS)	11,3500	-1,73%	11,5500	11,5500	11,3500	318 857	3 650 917	16:35
RAEN (RAE)	0,3400	1,95%	0,3300	0,3500	0,3300	102 251	35 049	16:30
RAFAMET (RAF)	68,5000	-2,14%	70,0000	70,0000	66,5000	674	45 749	16:10
RAINBOW (RBW)	129,9000	1,96%	127,4000	131,4000	122,6000	130 556	16 704 508	16:35
RANKPROGR (RNK)	4,7600	-0,63%	4,8300	4,8500	4,7450	9 404	44 971	15:39
RAWLPLUG (RWL)	16,0000	0,00%	16,0000	16,0000	16,0000	5	80	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	08:30
REINO (RNC)	1,0500	-0,94%	1,0500	1,0500	1,0500	1	1	09:01
RELPOL (RLP)	5,1200	-1,16%	5,1800	5,1800	5,1200	2 968	15 206	13:07
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	12,8500	34	442	12:32
RENDER (RND)	80,0000	-2,20%	80,0000	81,8000	80,0000	116	9 392	16:35
ROPCZYCE (RPC)	27,3000	0,00%	27,7000	27,9000	27,2000	1 015	27 822	16:32
RYVU (RVU)	31,1000	-0,48%	31,0000	31,5000	30,8000	18 330	567 901	16:29
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,4000	0,00%	23,4000	23,4000	23,2000	252	5 873	16:11
SANPL (SPL)	536,0000	1,86%	524,0000	537,0000	519,4000	53 553	28 313 757	16:35
SANTANDER (SAN)	33,0000	1,38%	32,0000	34,5600	32,0000	1 239	40 956	14:43
SANWIL (SNW)	1,3750	3,77%	1,3250	1,4000	1,3100	13 275	17 816	16:14
SCPFL (SCP)	158,6000	-0,75%	161,0000	161,0000	156,0000	739	115 915	16:35
SECOGROUP (SWG)	28,0000	-3,45%	28,0000	28,0000	25,8000	2 623	72 771	14:40
SEKO (SEK)	8,4400	0,00%	8,4400	8,4400	8,3600	1 611	13 578	16:21
SELENAFM (SEL)	35,2000	-0,28%	35,6000	35,6000	35,2000	570	20 255	16:00
SELVITA (SLV)	35,7000	-1,11%	36,1000	36,4000	35,2000	34 083	1 219 445	16:27
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4690	-2,90%	0,4830	0,4830	0,4660	48 578	22 824	15:49
SHOPER (SHO)	48,0000	0,21%	48,0000	48,5000	47,6000	10 936	525 040	16:33
SILVAIR-REGS (SVRS)	5,5000	-5,98%	5,8500	5,8500	5,4000	6 359	35 245	14:31
SILVANO (SFG)	5,3400	0,38%	5,3400	5,3400	5,3400	338	1 805	12:41
SIMFABRIC (SIM)	1,7100	-1,95%	1,7260	1,7260	1,6400	921	1 562	16:16
SKARBIEC (SKH)	28,0000	3,32%	27,1000	28,1000	26,9000	5 144	140 072	16:07
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	76,4000	-1,04%	77,2000	78,6000	76,2000	565	43 709	16:31
SOHODEV (SHD)	0,3800	-5,00%	0,3880	0,3880	0,3800	2 401	924	15:30
SONEL (SON)	17,9500	-0,28%	18,0000	18,0000	17,5000	530	9 286	14:47
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	616,0000	-2,22%	620,0000	626,0000	616,0000	122	75 730	16:21
STALEXP (STX)	3,1000	-0,80%	3,1250	3,1250	3,1000	40 245	125 075	16:30
STALPROD (STP)	252,0000	0,00%	250,0000	256,0000	249,0000	701	178 012	16:07
STALPROFI (STF)	8,5200	-0,93%	8,5600	8,5800	8,5200	2 547	21 796	16:02
STAPORKOW (ZUK)	(3,1000)	-	-	-	-	-	-	09:00
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	15:30	Reklama
SUNEX (SNX)	7,3400	0,27%	7,3200	7,3500	7,1700	4 043	29 311	14:49
SYGNITY (SGN)	116,5000	1,30%	115,0000	117,0000	113,5000	4 528	526 849	16:32
SYNEKTIK (SNT)	214,0000	2,59%	208,0000	214,2000	206,6000	20 444	4 307 597	16:35
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:01
TARCZYNSKI (TAR)	118,0000	-3,28%	120,5000	120,5000	115,5000	1 241	147 111	16:29
TATRY (TMR)	94,5000	0,00%	94,5000	94,5000	94,5000	24	2 268	13:19
TAURONPE (TPE)	8,3840	-0,50%	8,4260	8,5540	8,3640	1 479 079	12 472 738	16:35
TBULL (TBL)	(4,1600)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,2000	1,97%	6,1200	6,2000	6,1200	597	3 698	12:40
TERMOREX (TRR)	0,7100	-0,70%	0,7100	0,7150	0,7100	700	497	12:22
TESGAS (TSG)	2,2600	0,44%	2,2600	2,2600	2,2300	164	370	16:25
TEXT (TXT)	59,7000	-0,50%	61,0000	61,7000	59,2500	117 724	7 090 358	16:35
TORPOL (TOR)	39,9500	0,25%	39,8000	40,1000	39,8000	4 568	182 367	16:14
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	10,2800	-1,34%	10,3400	10,4400	10,2600	55 557	575 833	16:32
TRAKCJA (TRK)	2,3600	5,36%	2,2400	2,3900	2,2400	789 567	1 844 010	16:35
TRANSPOL (TRN)	4,0000	2,56%	4,1900	4,1900	4,0000	36	146	15:07
TRITON (TRI)	#3,3000	0,61%	-	-	-	-	-	15:30
TSGAMES (TEN)	79,9000	0,13%	80,0000	80,4000	79,6000	16 781	1 344 980	16:34
ULMA (ULM)	60,5000	1,68%	61,0000	61,0000	60,5000	2	122	14:40
ULTGAMES (ULG)	11,7500	0,43%	11,7000	11,9000	11,2000	1 790	20 718	16:00
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	1 468	1 644	12:35
UNIBEP (UNI)	11,2000	-1,32%	11,4000	11,4000	11,1000	13 132	148 124	16:04
UNICREDIT (UCG)	272,5000	3,16%	248,4000	272,5000	248,4000	40	10 780	16:35
UNIMA (U2K)	8,9600	1,13%	8,9800	8,9800	8,9000	376	3 359	14:32
UNIMOT (UNT)	151,0000	0,00%	150,0000	151,0000	147,6000	2 769	414 876	16:32
URTESTE (URT)	52,4000	0,00%	50,8000	52,4000	50,8000	87	4 536	16:35
VERCOM (VRC)	122,8000	2,50%	120,6000	123,0000	119,6000	8 611	1 047 526	16:21
VIGOPHOTN (VGO)	449,0000	-0,22%	453,0000	460,0000	449,0000	242	109 189	16:13
VINDEXUS (VIN)	11,8500	0,42%	11,8000	11,9500	11,5000	8 181	95 764	16:34
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	15:30
VIVID (VVD)	0,5560	0,00%	0,5560	0,5560	0,5560	432	240	13:14
VOTUM (VOT)	45,1500	-0,11%	45,2000	45,3000	44,7000	6 762	304 939	16:14
VOXEL (VOX)	172,4000	-2,05%	176,0000	176,0000	170,2000	7 064	1 219 993	16:30
VRG	4,1700	4,25%	4,0300	4,1800	4,0300	545 629	2 215 426	16:14
WARIMPEX (WXF)	2,6400	1,93%	2,5900	2,6400	2,5900	3 658	9 613	16:22
WASKO (WAS)	1,8100	0,84%	1,7700	1,8100	1,7700	2 125	3 823	13:42
WAWEL (WWL)	644,0000	-1,53%	654,0000	654,0000	642,0000	39	25 202	16:35
WIELTON (WLT)	6,3400	-0,78%	6,3700	6,4100	6,2300	86 595	547 474	16:29
WIKANA (WIK)	7,2000	0,00%	7,2000	7,2000	6,9000	303	2 105	15:59
WIRTUALNA (WPL)	77,2000	1,85%	77,2000	78,1000	76,0000	13 468	1 046 424	16:33
WITTCHEN (WTN)	18,2000	-0,44%	18,2800	18,3200	18,0600	10 410	189 539	16:33
XPLUS (XPL)	3,7000	-1,33%	3,7400	3,7400	3,6300	1 812	6 671	16:32
XTPL (XTP)	82,0000	-2,26%	83,9000	89,0000	81,0000	4 172	354 252	16:29
XTRADEBDM (XTB)	73,6200	1,27%	72,9800	73,8600	72,7800	147 812	10 847 759	16:35
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,0600	1,30%	20,7900	21,1300	20,7900	694 076	14 581 822	16:35
ZAMET (ZMT)	0,8380	-0,24%	0,8260	0,8400	0,8260	1 375	1 152	15:42
ZEPAK (ZEP)	23,5500	-0,63%	23,7000	23,9500	23,5000	11 254	266 663	16:35
ZREMB (ZRE)	7,3200	-0,54%	7,4500	7,4500	7,3000	12 273	90 382	16:08
ZUE	9,9200	-0,80%	9,9400	10,0000	9,9200	3 266	32 486	16:33

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.