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	107 947,84	-0,87%	109 102,24	109 102,24	107 649,86	108 896,66	1 366 343 739	16:36
WIG20	2 951,20	-1,04%	2 984,54	2 990,05	2 942,23	2 982,18	1 207 823 140	16:51
WIG30	3 801,68	-1,07%	3 850,49	3 852,12	3 792,25	3 842,76	1 305 109 302	16:51
mWIG40	7 990,96	-0,73%	8 057,19	8 076,16	7 968,45	8 049,75	164 624 383	16:36
sWIG80	29 249,17	-0,35%	29 411,25	29 439,75	29 242,20	29 352,70	51 739 434	16:36
WIG-BANKI	17 926,02	-0,30%	18 031,31	18 086,58	17 762,62	17 979,96	356 725 226	16:36
WIG-BUDOW	8 323,10	-0,27%	8 364,76	8 382,18	8 274,73	8 345,45	28 286 770	16:36
WIG-CHEMIA	7 988,91	-1,37%	8 097,96	8 109,96	7 988,91	8 099,47	2 915 587	16:36
WIG-ENERG	4 416,47	-0,99%	4 449,47	4 449,47	4 384,52	4 460,51	33 767 069	16:36
WIG-INFO	9 836,51	-0,67%	9 923,86	10 009,00	9 808,76	9 902,58	30 365 096	16:36
WIG-MEDIA	7 018,75	-0,72%	7 099,61	7 170,35	6 876,74	7 069,31	11 181 547	16:36
WIG-NRCHOM	5 490,91	-0,09%	5 513,86	5 527,20	5 467,22	5 496,01	4 086 381	16:36
WIG-PALIWA	9 171,74	-1,14%	9 275,30	9 275,30	9 156,54	9 277,36	126 871 221	16:36
WIG-Poland	112 651,68	-0,98%	112 923,73	112 923,73	112 651,68	113 766,68	1 325 139 423	15:15
WIG-SPOZYW	2 907,82	-0,24%	2 913,30	2 925,14	2 896,33	2 914,79	472 082	16:36
WIG20lev	602,45	-1,92%	615,12	617,39	597,69	614,24	1 141 696 406	16:36
WIG20short	2 861,71	0,98%	2 832,48	2 872,69	2 827,24	2 833,96	1 141 696 406	16:36
GPWB-B1Y3Y	1 268,68	0,03%	1 268,68	1 268,68	1 268,68	1 268,29	-	10:15
GPWB-B1Y4Y	1 272,75	0,03%	1 272,75	1 272,75	1 272,75	1 272,36	-	10:15
GPWB-B1Y5Y	1 277,32	0,02%	1 277,32	1 277,32	1 277,32	1 277,04	-	10:15
GPWB-B3Y5Y	1 288,60	0,01%	1 288,60	1 288,60	1 288,60	1 288,41	-	10:15
GPWB-B5Y	1 283,25	-0,01%	1 283,25	1 283,25	1 283,25	1 283,36	-	10:15
GPWB-BWZ	1 276,24	0,04%	1 276,24	1 276,24	1 276,24	1 275,68	-	10:15
INNOVATOR	1 737,28	-0,50%	1 737,28	1 737,28	1 737,28	1 746,04	220 559 407	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	164 801 710	11:00
mWIG40TR	12 403,88	-0,73%	12 506,68	12 536,14	12 368,95	12 495,13	164 624 383	16:36
mWIG40TRlv	19 513,99	-1,47%	19 839,88	19 933,27	19 403,25	19 805,66	164 624 383	16:36
mWIG40TRsh	2 334,14	0,75%	2 315,08	2 340,62	2 309,62	2 316,66	164 624 383	16:36
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	51 808 293	11:00
sWIG80TR	45 314,69	-0,35%	45 565,80	45 609,95	45 303,89	45 475,08	51 739 434	16:36
WIG140	2 093,80	-0,89%	2 116,62	2 116,62	2 087,90	2 112,60	1 353 095 387	16:36
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 142 751 820	11:00
WIG20TR	6 346,40	-0,95%	6 410,92	6 424,33	6 321,57	6 407,42	1 141 696 406	16:36
WIG20TRlev	5 540,45	-1,92%	5 654,21	5 677,85	5 496,67	5 648,71	1 141 696 406	16:36
WIG20TRsht	2 677,38	0,98%	2 650,68	2 687,66	2 645,14	2 651,50	1 141 696 406	16:36
WIG30TR	8 025,40	-1,01%	8 123,70	8 127,14	8 000,82	8 107,39	1 228 749 960	16:36
WIG-CEE	2 464,72	0,23%	2 453,92	2 464,72	2 453,92	2 459,14	568 245	15:15
WIGdiv	2 362,43	-0,69%	2 383,21	2 388,31	2 356,95	2 378,92	224 588 106	16:36
WIGdivplus	2 206,87	-0,73%	2 227,32	2 229,03	2 203,04	2 223,11	509 126 779	16:36
WIG.GAMES	17 519,97	-0,42%	17 614,72	17 662,32	17 489,73	17 594,28	19 829 989	16:36
WIG-GORNIC	4 260,40	-3,96%	4 319,82	4 355,27	4 252,39	4 436,18	179 629 542	16:36
WIG-GRY	21 599,45	-0,97%	21 828,58	21 895,29	21 518,88	21 810,29	23 660 508	16:36
WIGind	17 139,89	-0,91%	17 340,65	17 340,65	17 137,87	17 296,70	24 053 903	16:36
WIG-LEKI	3 412,95	-0,65%	3 444,14	3 447,97	3 405,09	3 435,18	858 192	16:36
WIGmed	19 370,34	-1,04%	19 616,52	19 616,52	19 368,69	19 573,01	29 040 991	16:36
WIG-MOTO	8 452,83	-0,13%	8 495,38	8 495,38	8 397,17	8 463,98	4 768 989	16:36
WIG.MS-BAS	17 217,33	-2,24%	17 449,29	17 457,04	17 172,22	17 611,29	211 083 102	16:36
WIG.MS-ECM	8 892,34	-1,41%	9 076,11	9 113,04	8 826,00	9 019,80	302 306 630	16:36
WIG.MS-FIN	21 320,16	-0,21%	21 375,55	21 535,45	21 175,39	21 365,74	358 671 509	16:36
WIG-ODZIEZ	12 009,09	-1,45%	12 271,83	12 271,83	11 951,37	12 186,23	96 283 754	16:36
WIGtechTR	18 321,48	-0,60%	18 462,83	18 513,49	18 307,71	18 432,00	77 427 229	16:36
WIG-Ukrain	524,47	-1,76%	527,15	527,15	524,47	533,86	412 121	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4900	-0,40%	2,4800	2,4900	2,4500	2 017	5 007	15:15	Reklama
08OCTAVA (08N)	(0,7400)	-	-	-	-	-	-	15:30
11BIT (11B)	189,0000	0,53%	188,4000	189,2000	188,0000	7 023	1 321 467	16:35
3RGAMES (3RG)	0,9300	-2,72%	0,9740	0,9880	0,8800	348 322	323 747	16:32
4MASS (4MS)	4,6000	0,00%	4,6000	4,6400	4,5050	13 416	60 974	16:09
ABPL (ABE)	94,0000	-0,53%	94,1000	95,0000	92,8000	6 707	625 515	16:28
ACAUTOGAZ (ACG)	26,3000	-1,13%	26,5000	27,0000	26,3000	2 024	53 670	16:24
ACTION (ACT)	26,3500	0,57%	26,2000	26,7000	26,0000	5 644	148 243	16:20
ADIUVO (ADV)	0,8480	0,95%	0,8400	0,8500	0,8160	20 061	16 613	14:55
AGORA (AGO)	9,2200	-0,86%	9,2800	9,2800	9,1400	23 471	214 559	16:15
AGROTON (AGT)	4,9500	-3,70%	5,1600	5,1600	4,9000	1 709	8 512	16:31
AIGAMES (ALG)	0,9060	-0,22%	0,8940	0,9080	0,8920	1 703	1 529	15:22
AILLERON (ALL)	19,8200	-3,32%	20,5500	20,5500	19,5000	4 033	80 066	16:26
AIRWAY (AWM)	0,4150	-3,38%	0,4205	0,4360	0,4150	620 591	265 195	16:36
ALIOR (ALR)	101,7500	-0,68%	103,0000	104,1500	101,2000	203 597	20 869 802	16:36
ALLEGRO (ALE)	37,0000	-1,99%	37,7200	38,4400	36,8000	4 783 556	180 235 070	16:36
ALTA (AAT)	2,1000	-1,41%	2,0800	2,1200	2,0800	4 036	8 481	15:56
ALTUSTFI (ALI)	1,8800	1,08%	1,8700	1,8800	1,8600	2 916	5 440	16:27
AMBRA (AMB)	21,0000	0,00%	21,0000	21,3500	20,9500	4 025	84 969	16:33
AMICA (AMC)	58,0000	-1,53%	59,0000	59,0000	58,0000	360	21 066	16:34
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	15:30
AMREST (EAT)	14,3800	-1,78%	14,7600	14,7600	14,3400	94 162	1 363 922	16:34
ANSWEAR (ANR)	28,1000	0,36%	28,0500	28,6000	28,0000	2 968	84 206	16:23
APATOR (APT)	21,4500	-1,61%	22,0000	22,2500	21,3500	23 406	508 914	16:33
APLISENS (APN)	18,6000	-2,11%	18,6000	18,8000	18,6000	61	1 146	14:48
APSENERGY (APE)	2,9000	-3,33%	3,0000	3,0000	2,9000	4 384	12 813	14:36
ARCHICOM (ARH)	49,6000	-1,20%	49,5000	49,8000	48,7000	50 018	2 461 330	16:12
ARCTIC (ATC)	11,3600	-0,87%	11,4800	11,5600	11,2600	22 513	255 997	16:35
ARLEN (ARL)	39,2300	1,42%	38,6800	39,4900	38,6800	60 326	2 360 374	16:35
ARTIFEX (ART)	15,4000	0,00%	15,3800	15,4000	15,3000	867	13 341	14:46
ASBIS (ASB)	27,5000	-0,79%	27,7200	27,9800	27,2600	52 408	1 442 744	16:36
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:02
ASSECOBS (ABS)	88,2000	0,23%	88,0000	89,0000	88,0000	901	79 569	15:56
ASSECOPOL (ACP)	202,4000	-1,46%	205,4000	207,6000	200,0000	57 923	11 809 864	16:36
ASSECOSEE (ASE)	77,0000	1,85%	76,5000	77,0000	75,6000	1 642	126 290	16:36
ASTARTA (AST)	47,6000	-0,83%	48,2000	48,2500	47,2000	2 403	114 851	16:14
ATAL (1AT)	55,0000	-0,36%	55,6000	56,2000	54,7000	4 194	231 712	16:32
ATENDE (ATD)	3,2400	0,00%	3,2400	3,2400	3,2000	4 678	15 000	15:33
ATLANTAPL (ATP)	16,9500	3,35%	16,9500	16,9500	16,9500	263	4 458	14:21
ATLANTIS (ATS)	2,1600	-0,92%	2,1700	2,1700	2,0700	2 063	4 374	16:05
ATMGRUPA (ATG)	3,9000	1,30%	3,8500	3,9000	3,7900	12 044	46 103	16:23
ATREM (ATR)	42,5000	-3,63%	44,4000	44,5000	42,1000	5 264	225 121	16:36
AUTOPARTN (APR)	20,0000	-1,96%	20,4000	20,6000	19,8800	89 593	1 797 762	16:36
BBIDEV (BBD)	5,3500	-2,73%	5,5000	5,5000	5,3500	776	4 201	10:01
BENEFIT (BFT)	3 395,0000	-0,59%	3 435,0000	3 440,0000	3 375,0000	2 294	7 799 070	16:35
BEST (BST)	(26,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,2000	-0,95%	5,3500	5,3500	5,2000	4 956	26 354	15:21
BIGCHEESE (BCS)	14,6000	-1,62%	15,0000	15,0000	14,5400	8 759	129 533	16:01
BIOCELTIX (BCX)	104,6000	-2,24%	107,0000	109,0000	104,6000	3 555	376 109	16:29
BIOMAXIMA (BMX)	13,4000	-0,74%	13,4000	13,5000	13,3500	3 280	43 962	16:35
BIOMEDLUB (BML)	4,9100	-0,20%	4,9200	5,0000	4,9000	94 328	466 022	16:36
BIOPLANET (BIP)	17,1000	2,09%	16,9000	17,2000	16,9000	516	8 790	14:54
BIOTON (BIO)	4,6000	-1,08%	4,6100	4,6500	4,5300	24 375	111 850	16:18
BLOOBER (BLO)	30,7000	4,42%	29,6000	30,9500	29,5500	26 731	808 214	16:36
BNPPPL (BNP)	103,5000	-0,48%	105,0000	105,0000	103,0000	12 119	1 257 621	16:36
BOGDANKA (LWB)	24,0000	-1,23%	24,3000	24,3500	23,9000	18 420	442 280	16:34
BOOMBIT (BBT)	6,7000	-2,90%	6,8600	6,9000	6,7000	1 638	11 130	16:24
BORYSZEW (BRS)	6,0600	-1,62%	6,1200	6,1200	6,0200	26 291	159 242	16:36
BOS	10,3000	-1,53%	10,3000	10,4800	10,3000	2 358	24 415	16:30
BOWIM (BOW)	4,4000	1,15%	4,3800	4,4500	4,3800	9 460	41 595	16:27
BRAND24 (B24)	57,8000	0,70%	57,4000	58,0000	57,0000	141	8 093	15:43
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	560,2000	-0,92%	567,8000	569,4000	559,4000	34 425	19 407 827	16:36
BUMECH (BMC)	11,4400	33,80%	8,6000	11,4400	8,6000	475 046	4 943 400	16:36
CAPITAL (CPA)	0,1700	-12,82%	0,1950	0,1950	0,1700	36 745	6 459	15:52
CAPITEA (CAP)	0,4405	-2,97%	0,4480	0,4515	0,4380	126 529	55 780	16:36
CAPTORTX (CTX)	42,4000	-5,78%	43,6000	45,3000	42,0000	10 413	452 372	16:36
CASPAR (CSR)	4,0000	2,04%	4,0000	4,0000	4,0000	2	8	09:00
CAVATINA (CAV)	14,2000	-1,05%	14,2000	14,6000	14,2000	169	2 418	16:17
CCC	192,8000	-2,16%	197,8500	198,8500	192,3000	194 417	37 741 087	16:36
Reklama
CCENERGY (CCE)	0,3180	6,00%	0,3180	0,3180	0,3180	6	2	15:30	Reklama
CDPROJEKT (CDR)	251,0000	-1,30%	254,3000	255,5000	250,2000	67 030	16 920 550	16:36
CDRL (CDL)	10,1000	3,59%	10,1000	10,1000	10,1000	32	323	15:40
CELTIC (CPD)	6,3400	0,63%	6,2000	6,5800	6,2000	11 951	75 931	16:35
CEZ	216,8000	0,84%	215,0000	216,8000	215,0000	51	10 995	15:17
CFI	0,1640	7,89%	0,1530	0,1640	0,1530	2 010	318	15:30
CIGAMES (CIG)	2,8400	-1,39%	2,8900	2,8950	2,8000	177 550	502 703	16:35
CITYSERV (CTS)	5,9000	4,42%	5,7000	5,9000	5,7000	60	345	15:30
CLNPHARMA (CLN)	23,3000	-1,06%	23,8000	23,8000	23,2500	6 674	156 166	16:36
CLOUD (CLD)	48,6000	0,41%	48,6000	48,6000	48,0000	389	18 787	16:03
COALENERG (CLE)	2,4100	-2,43%	2,4700	2,5200	2,4000	78 565	192 814	16:28
COGNOR (COG)	7,0000	-0,57%	7,0300	7,0600	6,9750	22 456	157 336	16:36
COLUMBUS (CLC)	6,7200	0,45%	6,6600	6,8900	6,6600	36 233	245 866	16:29
COMP (CMP)	260,0000	-1,14%	262,0000	265,0000	257,0000	674	175 235	16:31
COMPERIA (CPL)	4,6000	0,00%	4,6000	4,6000	4,6000	3 497	16 086	14:23
COMPREMUM (CPR)	0,9080	0,22%	0,9060	0,9280	0,9060	12 684	11 614	16:05
CORMAY (CRM)	0,4940	-1,20%	0,4960	0,5080	0,4900	36 955	18 336	16:32
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	498,0000	-0,40%	500,0000	506,0000	490,0000	1 507	753 132	16:21
CREOTECH (CRI)	288,5000	-3,35%	297,5000	297,5000	287,0000	1 845	538 105	16:36
CYBERFLKS (CBF)	180,8000	0,44%	180,0000	184,8000	178,2000	22 120	4 011 883	16:36
CYFRPLSAT (CPS)	15,0100	-0,76%	15,1350	15,1900	15,0000	656 247	9 870 685	16:36
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	15:30
DADELO (DAD)	49,0000	0,41%	48,8000	49,0000	48,1000	5 317	258 625	16:29
DATAWALK (DAT)	107,0000	3,08%	104,7800	110,0000	103,8200	13 092	1 405 376	16:34
DBENERGY (DBE)	11,1500	-3,88%	11,5500	11,5500	11,1000	151	1 690	11:39
DEBICA (DBC)	83,1000	-0,48%	83,6000	83,6000	83,0000	449	37 453	16:14
DECORA (DCR)	71,0000	0,85%	70,6000	71,8000	70,2000	1 027	72 633	16:25
DEKPOL (DEK)	71,4000	2,00%	70,2000	71,8000	69,0000	661	46 360	16:31
DELKO (DEL)	6,8000	0,29%	6,7800	6,8000	6,7800	577	3 918	16:07
DEVELIA (DVL)	8,3000	0,48%	8,2300	8,3700	8,2100	26 373	218 304	16:36
DGA	19,6500	0,00%	18,9000	19,6500	18,9000	995	19 304	16:09
DIAG (DIA)	183,0500	1,36%	181,6000	185,8500	179,7500	100 006	18 242 798	16:36
DIGITANET (DIG)	84,8000	0,12%	84,7000	84,9000	84,1000	1 657	140 274	16:32
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	49,7000	-1,00%	50,7000	51,2000	48,9000	1 139 271	56 582 226	16:36
DMGROUP (DMG)	3,7000	0,00%	3,7100	3,7400	3,7000	4 330	16 122	15:26
DOMDEV (DOM)	233,5000	-1,06%	233,0000	236,5000	233,0000	488	114 476	16:36
DRAGOENT (DGE)	22,0000	0,00%	22,0000	22,0000	21,0000	293	6 256	15:47
ECBSA (ECB)	32,4000	-2,99%	32,6500	33,2500	32,1500	1 681	54 769	16:10
ECHO (ECH)	5,4000	1,12%	5,3400	5,4600	5,3000	2 248	12 052	15:16
EDINVEST (EDI)	6,7000	-2,90%	6,8800	6,8800	6,6600	2 366	15 872	14:21
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	51,0000	-1,35%	52,0000	52,4000	50,6000	8 952	458 029	16:36
ELKOP (EKP)	2,3400	-2,09%	2,3900	2,4700	2,3100	8 639	20 367	15:15
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8200	2,17%	2,8200	2,8200	2,8200	3 814	10 755	15:30
ENEA (ENA)	19,0000	-1,04%	19,2000	19,2200	18,9000	96 663	1 841 124	16:35
ENELMED (ENE)	19,9000	2,05%	20,0000	20,0000	19,9000	49	975	11:15
ENERGA (ENG)	12,7000	-0,16%	12,6200	12,7200	12,6200	11 012	139 569	16:10
ENERGOINS (ENI)	2,2500	0,00%	2,2400	2,3300	2,2400	12 226	27 991	16:23
ENTER (ENT)	55,5000	2,02%	54,1000	55,5000	54,1000	10 519	576 668	16:29
EQUNICO (EQU)	0,7760	2,11%	0,7320	0,7760	0,7320	13 051	9 908	13:11
ERBUD (ERB)	33,9500	0,44%	33,8000	34,0000	33,6000	1 329	44 909	16:34
ERG	(48,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,9000	-2,07%	38,6000	38,8000	37,5000	3 218	122 737	16:31
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,4100	2,56%	4,5400	4,7400	4,4000	261 233	1 197 238	16:33
EUROCASH (EUR)	8,1400	-1,69%	8,2500	8,2850	8,0400	176 166	1 428 751	16:36
EUROHOLD (EHG)	(2,8200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,9000	1,27%	23,7000	23,9000	23,6000	1 639	39 021	16:31
FABRITY (FAB)	28,4000	0,00%	28,4000	28,4000	28,4000	398	11 303	15:59
FASING (FSG)	12,2000	0,83%	12,1000	12,2000	11,8000	189	2 257	15:37
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,6500	1,20%	12,6500	12,6500	12,6500	384	4 858	16:15
FERRO (FRO)	34,5000	0,00%	34,5000	35,0000	34,0000	58 941	2 026 793	16:36
FMG	118,5000	-1,66%	118,5000	120,0000	115,5000	71	8 403	16:10
FON	#0,7500	0,00%	-	-	-	-	-	14:55
FORTE SA (FTE)	28,4000	2,90%	28,2000	28,5000	27,8000	642	18 122	16:24
Reklama
GAMEOPS (GOP)	14,7000	1,38%	14,7200	15,1000	14,6000	4 061	59 682	16:11	Reklama
GAMFACTOR (GIF)	6,7600	-1,46%	6,7000	6,8800	6,6800	9 353	62 976	16:31
GENOMTEC (GMT)	6,8400	0,88%	6,8500	6,9000	6,7800	673	4 608	16:23
GETIN (GTN)	0,5450	0,74%	0,5480	0,5500	0,5340	523 231	283 589	16:36
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(24,7000)	-	-	-	-	-	-	09:00
GPW	53,1500	-1,21%	53,8000	54,1000	53,1000	60 149	3 213 088	16:35
GREENX (GRX)	1,8320	-2,55%	1,8800	1,8800	1,8280	296 316	546 527	16:36
GRENEVIA (GEA)	2,6500	-1,12%	2,6600	2,6950	2,6450	16 635	44 158	16:26
GRODNO (GRN)	11,7500	0,86%	11,6500	11,8500	11,3000	19 253	223 534	16:33
GRUPAAZOTY (ATT)	18,6800	-1,68%	19,0000	19,0600	18,6500	150 001	2 822 966	16:36
GRUPRACUJ (GPP)	64,5000	-0,31%	65,5000	65,5000	63,8000	1 886	121 226	15:18
GTC	4,2300	-0,47%	4,2400	4,2500	4,2300	915	3 872	16:08
HANDLOWY (BHW)	109,8000	0,00%	110,0000	110,4000	108,6000	28 768	3 145 780	16:35
HARPER (HRP)	6,1400	0,66%	6,1400	6,1600	6,1400	330	2 027	12:15
HELIO (HEL)	26,5000	0,76%	26,9000	27,0000	26,3000	67	1 788	15:51
HERKULES (HRS)	1,3100	-0,76%	1,3250	1,3250	1,2700	31 635	41 353	16:35
HUUUGE-S144 (HUGE)	19,3600	1,15%	19,1000	19,4400	19,0400	9 699	186 557	16:36
HYDROTOR (HDR)	20,8000	2,46%	20,2000	20,8000	20,0000	278	5 671	12:09
IALBGR (IAG)	0,2750	0,00%	0,2750	0,2750	0,2750	2 500	688	15:30
IBSM (IBS)	71,8000	-0,55%	72,2000	72,2000	69,8000	54	3 810	15:10
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	1 816	999	10:33
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:38
IFIRMA (IFI)	29,2500	2,81%	28,4500	29,5000	28,2000	1 305	38 138	16:11
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	26,5000	-0,75%	27,0000	27,0000	25,8000	1 754	46 358	16:35
IMMOBILE (GKI)	3,4700	-1,70%	3,4800	3,4800	3,3500	2 351	8 157	16:14
IMPERIO (IMP)	1,3500	3,05%	1,3100	1,3500	1,3100	9 033	11 837	10:25
IMS	3,5100	-0,28%	3,4500	3,5300	3,4000	10 798	37 586	16:29
INC	1,9400	-0,51%	1,9800	1,9900	1,9400	7 573	14 899	13:37
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	335,0000	-0,30%	336,0000	338,5000	328,0000	13 685	4 555 843	16:36
INPRO (INP)	7,0000	-2,10%	7,0500	7,1000	6,9500	2 034	14 313	15:28
INSTALKRK (INK)	40,7000	-0,49%	41,0000	41,0000	40,7000	959	39 216	15:49
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	16:01
INTERBUD (ITB)	2,2900	2,23%	2,3200	2,3200	2,1600	5 056	11 497	16:27
INTERCARS (CAR)	568,0000	0,35%	567,0000	571,0000	563,0000	5 249	2 972 015	16:34
INTERSPPL (IPO)	0,5900	5,73%	0,5500	0,6360	0,4700	2 492 998	1 368 179	16:36
INTROL (INL)	7,3200	-2,14%	7,4800	7,5400	7,3200	2 271	16 870	16:15
IPOPEMA (IPE)	2,9200	-0,34%	2,9700	2,9900	2,9200	2 909	8 514	15:05
IZOBLOK (IZB)	27,0000	0,00%	27,0000	27,0000	27,0000	23	621	15:41
IZOLACJA (IZO)	3,7400	-2,86%	3,7500	3,7500	3,6600	11 906	44 208	16:35
IZOSTAL (IZS)	2,8600	-1,04%	2,9200	2,9200	2,8400	42 796	122 304	16:23
JRH	4,9300	0,82%	4,9000	4,9400	4,9000	561	2 759	12:07
JSW	23,6200	-4,37%	24,7000	24,7000	23,4300	662 314	15 798 794	16:36
JWWINVEST (JWW)	3,0200	-1,63%	3,0200	3,0200	2,9700	3 450	10 288	12:02
KCI	0,9100	0,89%	0,9000	0,9180	0,9000	9 770	8 940	13:28
KDMSHIPING (KDM)	#1,3800	-1,43%	-	-	-	-	-	15:53
KERNEL (KER)	18,6000	0,54%	18,5000	19,0200	18,2000	38 217	713 202	16:36
KETY (KTY)	873,5000	-3,00%	902,5000	908,0000	870,0000	11 929	10 475 972	16:36
KGHM (KGH)	128,0500	-3,97%	130,6000	130,9500	127,4000	1 264 851	162 781 414	16:36
KGL	13,9000	-0,71%	14,1000	14,1000	13,5000	1 609	21 880	13:54
KINOPOL (KPL)	17,9500	0,56%	18,0000	18,0000	17,8000	3 844	68 844	16:07
KOGENERA (KGN)	61,1000	-0,65%	61,7000	62,5000	61,1000	3 099	190 938	16:32
KOMPAP (KMP)	26,8000	-2,19%	26,2000	26,8000	26,2000	257	6 754	15:24
KOMPUTRON (KOM)	5,5000	-1,43%	5,5000	5,6400	5,4000	9 520	52 029	15:33
KPPD (KPD)	(30,6000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9200	0,00%	0,9200	0,9200	0,9200	600	552	14:27
KRKA (KRK)	856,0000	0,71%	848,0000	856,0000	846,0000	53	44 886	16:35
KRUK (KRU)	411,5000	-1,15%	416,4000	417,0000	411,2000	37 268	15 437 882	16:36
KRVITAMIN (KVT)	10,0000	0,20%	9,9800	10,0000	9,8400	2 619	25 978	16:15
KSGAGRO (KSG)	2,8900	-1,37%	2,9300	2,9300	2,8100	11 395	32 630	15:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6450	0,00%	1,6450	1,6450	1,6450	1	2	09:00
LENA (LEN)	2,8000	0,00%	2,8300	2,8300	2,8000	4 076	11 420	16:22
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	2 510	19 501	14:26
LESS (LES)	0,2720	13,33%	0,2580	0,3000	0,2500	1 467 476	411 498	16:36
LIBET (LBT)	1,5350	3,72%	1,4800	1,5600	1,4800	25 545	39 125	15:41
LOKUM (LKD)	22,6000	1,35%	21,7000	22,6000	21,7000	1 072	23 797	16:31
LPP	16 725,0000	-0,89%	16 910,0000	17 025,0000	16 565,0000	3 144	52 785 125	16:36
Reklama
LSISOFT (LSI)	27,6000	5,34%	26,0000	27,8000	26,0000	10 716	286 754	16:28	Reklama
LUBAWA (LBW)	8,9600	-0,28%	8,9900	9,0450	8,8600	139 635	1 249 090	16:35
MABION (MAB)	9,6900	0,10%	9,6000	9,7000	9,6000	6 506	62 794	16:17
MAKARONPL (MAK)	19,4000	1,57%	19,2600	19,4000	18,8200	5 943	113 376	16:30
MANGATA (MGT)	65,0000	-1,22%	65,8000	65,8000	65,0000	29	1 887	13:34
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,6800	0,00%	7,6800	7,8000	7,5800	4 313	33 259	15:55
MAXCOM (MXC)	6,3800	2,90%	6,2000	6,3800	6,1400	3 190	19 625	16:10
MBANK (MBK)	887,6000	0,14%	886,4000	892,0000	854,6000	23 838	20 815 510	16:36
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,7000	0,99%	30,5000	30,7000	30,3000	3 324	101 252	16:06
MDIENERGIA (MDI)	1,1000	0,00%	1,1000	1,1000	1,1000	86	95	11:27
MEDICALG (MDG)	33,6500	-3,86%	34,6000	34,9500	32,7000	39 129	1 322 136	16:35
MEDINICE (ICE)	7,8000	-0,89%	7,8900	7,8900	7,7400	3 174	24 789	14:34
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	32	202	15:30
MENNICA (MNC)	30,4000	-1,62%	30,4000	30,9000	30,4000	1 101	33 780	16:02
MERCATOR (MRC)	47,1500	-1,05%	47,6500	47,6500	47,0000	2 831	133 706	16:06
MERCOR (MCR)	25,3000	-3,44%	26,0000	26,0000	25,0000	1 862	47 193	16:21
MEXPOLSKA (MEX)	3,6800	0,00%	3,6800	3,6800	3,6500	355	1 305	16:25
MFO	31,9000	-0,62%	32,1000	33,2000	31,0000	6 579	208 643	16:22
MILKILAND (MLK)	1,9200	-3,03%	1,9800	1,9800	1,9150	8 783	16 956	16:05
MILLENNIUM (MIL)	14,7000	-1,93%	14,9700	14,9700	14,4700	491 365	7 215 849	16:36
MIRACULUM (MIR)	0,8420	-1,41%	0,8540	0,8540	0,8420	254	216	10:35
MIRBUD (MRB)	14,8000	4,96%	14,0200	14,8500	13,8100	309 442	4 408 034	16:36
MLPGROUP (MLG)	80,2000	0,00%	80,2000	80,2000	77,0000	176	13 617	14:00
MLSYSTEM (MLS)	16,1200	-0,49%	16,0400	16,3200	16,0000	7 343	118 441	16:10
MOBRUK (MBR)	282,0000	-1,74%	287,0000	288,0000	281,5000	5 506	1 562 906	16:36
MOJ	(1,3700)	-	-	-	-	-	-	09:00
MOL	32,4600	-0,25%	32,0000	32,5000	32,0000	263	8 472	12:50
MOLECURE (MOC)	8,0400	-8,53%	8,8000	8,8000	7,8000	115 663	963 392	16:36
MONNARI (MON)	5,0800	0,00%	5,0200	5,0800	5,0200	2 079	10 520	12:59
MOSTALPLC (MSP)	15,2500	0,00%	15,3000	15,3000	15,2500	4	61	13:42
MOSTALWAR (MSW)	7,6000	-2,81%	7,7400	7,8800	7,5000	11 109	85 039	16:22
MOSTALZAB (MSZ)	6,2000	-0,80%	6,2700	6,2700	6,1900	21 836	135 910	16:18
MOVIEGAME (MOV)	13,2000	-3,79%	13,5000	13,7000	13,1400	2 803	37 277	15:42
MURAPOL (MUR)	39,7500	-0,13%	39,8000	40,2000	39,7500	18 668	746 572	16:23
MUZA (MZA)	13,1000	0,00%	13,0000	13,1000	13,0000	585	7 618	11:36
MWTRADE (MWT)	3,4800	0,00%	3,4800	3,4800	3,4800	2	7	09:00
NANOGROUP (NNG)	2,5800	2,99%	2,5600	2,6450	2,5500	36 257	94 246	16:29
NEUCA (NEU)	666,0000	0,00%	669,0000	669,0000	662,0000	426	283 570	16:30
NEWAG (NWG)	72,2000	-1,37%	73,7000	73,7000	72,2000	1 751	127 418	16:31
NEXITY (NXG)	(2,4600)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	99,0000	-0,80%	99,8000	101,0000	99,0000	1 081	107 810	16:16
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3200	0,00%	1,3120	1,3200	1,3000	18 307	23 957	16:35
NOVITA (NVT)	99,8000	0,81%	99,0000	99,8000	99,0000	7	694	16:19
NTCAPITAL (NTC)	0,6300	-1,25%	0,6400	0,6400	0,6260	12 161	7 661	11:45
NTTSYSTEM (NTT)	10,8500	-1,36%	11,1500	11,1500	10,8000	2 344	25 587	12:22
ODLEWNIE (ODL)	8,9600	-0,88%	9,0400	9,0400	8,9000	551	4 957	14:59
ONDE (OND)	10,0600	-0,40%	10,1000	10,1200	9,9600	19 261	193 929	16:14
ONESANO (ONO)	0,8900	-0,89%	0,8880	0,9000	0,8740	19 812	17 696	15:09
OPONEO.PL (OPN)	92,0000	0,00%	92,0000	92,2000	91,4000	2 278	209 557	16:30
OPTEAM (OPM)	(3,8400)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	8,7500	-1,80%	8,9040	8,9400	8,7440	543 472	4 777 606	16:36
ORCOGROUP (OPG)	4,3200	-2,26%	4,3200	4,3200	4,3200	130	562	09:51
ORZBIALY (OBL)	37,4000	-1,06%	37,8000	37,8000	37,4000	600	22 480	15:30
OTLOG (OTS)	14,3800	-0,55%	14,3000	14,7000	14,0400	1 909	27 189	16:17
OTMUCHOW (OTM)	5,0800	0,40%	5,0800	5,0800	5,0800	5	25	09:16
PAMAPOL (PMP)	2,5000	0,81%	2,4800	2,5200	2,4700	1 470	3 664	11:24
PANOVA (NVA)	15,9500	-0,31%	15,8000	15,9500	15,7000	933	14 685	14:24
PASSUS (PAS)	69,0000	7,81%	65,0000	69,0000	64,8000	8 295	546 495	16:36
PATENTUS (PAT)	3,6500	0,55%	3,5100	3,7200	3,5100	10 735	38 827	15:25
PBG	#0,0200	11,11%	-	-	-	-	-	13:41
PBSFINANSE (PBF)	0,5350	20,50%	0,4880	0,5350	0,4880	2 756	1 446	16:08
PCCEXOL (PCX)	2,5400	-0,78%	2,5500	2,5700	2,5100	9 983	25 261	16:35
PCCROKITA (PCR)	69,5000	0,14%	69,4000	69,9000	69,1000	1 054	73 334	16:20
PCFGROUP (PCF)	5,2400	-4,38%	5,4300	5,6700	5,1500	108 904	583 856	16:24
PEKABEX (PBX)	17,3000	-0,57%	17,3500	17,4000	17,2000	363	6 281	16:35
PEKAO (PEO)	205,5000	0,49%	204,4000	207,6000	203,1000	741 582	152 388 687	16:36
PEPCO (PCO)	23,4900	0,90%	23,2600	23,8700	23,2600	1 890 722	44 641 200	16:36
Reklama
PEPEES (PPS)	0,9250	-3,14%	0,9600	0,9600	0,9200	20 929	19 437	13:08	Reklama
PGE	12,1300	-0,33%	12,1500	12,1700	11,9800	1 963 605	23 691 740	16:36
PGFGROUP (PGV)	0,4950	1,43%	0,4970	0,5380	0,4900	87 639	44 136	16:34
PHARMENA (PHR)	3,5200	0,00%	3,5600	3,5600	3,4500	736	2 554	14:31
PHN	9,9200	-0,60%	10,0000	10,0000	9,9200	628	6 230	16:25
PHOTON (PEN)	3,0500	-1,29%	3,0900	3,1300	3,0000	28 274	85 176	16:15
PKNORLEN (PKN)	83,7300	-1,17%	84,7200	85,0200	83,5900	1 522 865	127 841 775	16:36
PKOBP (PKO)	82,4800	-0,36%	82,7800	83,5400	82,0600	1 587 032	130 863 651	16:36
PKPCARGO (PKP)	15,4300	-1,03%	15,6000	15,7100	15,3200	55 719	860 914	16:34
PLAYWAY (PLW)	278,0000	0,00%	281,5000	282,0000	274,5000	3 105	859 589	16:34
PLAZACNTR (PLZ)	2,7800	-0,36%	2,7800	2,8400	2,7150	21 581	60 276	16:28
PMPG (PGM)	2,2900	-0,43%	2,3200	2,3200	2,2100	3 058	6 765	11:24
POLENERGIA (PEP)	59,8000	-1,97%	59,6000	60,8000	59,6000	1 583	94 994	16:35
POLICE (PCE)	8,9200	-1,33%	9,0400	9,0400	8,9200	736	6 603	15:43
POLIMEXMS (PXM)	4,6500	-1,59%	4,7100	4,7250	4,5900	186 094	863 230	16:32
POLTREG (PTG)	33,7000	3,69%	32,8000	36,0000	32,8000	10 633	366 038	16:15
POLWAX (PWX)	1,5850	0,32%	1,5700	1,5900	1,5500	13 991	21 829	15:33
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,3000	-4,29%	23,3000	23,3000	22,3000	603	13 477	11:48
PROJPRZEM (PJP)	16,7000	0,00%	16,7000	16,7000	16,7000	37	618	14:12
PROTEKTOR (PRT)	1,1800	0,00%	1,1800	1,1800	1,1800	19 938	23 527	16:05
PTWP (PTW)	103,0000	-2,83%	107,0000	107,0000	103,0000	155	16 382	16:24
PULAWY (ZAP)	50,0000	0,00%	50,0000	51,0000	50,0000	962	48 201	15:55
PURE (PUR)	6,9400	-13,03%	7,9500	8,0050	6,4400	378 104	2 653 756	16:36
PZU	63,1400	-0,57%	63,6000	63,6400	62,6400	456 945	28 840 346	16:36
QNATECHNO (QNA)	28,3000	2,17%	28,1000	28,3000	27,5000	1 006	28 022	16:32
QUANTUM (QNT)	27,4000	-2,14%	27,4000	27,4000	27,4000	60	1 644	15:30
QUERCUS (QRS)	11,1000	-1,77%	11,4500	11,4500	10,5000	33 080	357 802	16:13
RAEN (RAE)	0,3230	-4,44%	0,3300	0,3340	0,3230	105 476	34 529	16:35
RAFAMET (RAF)	66,5000	-2,92%	67,5000	67,5000	64,0000	1 172	77 256	16:25
RAINBOW (RBW)	134,5000	3,46%	130,8000	134,6000	129,2000	71 114	9 365 284	16:36
RANKPROGR (RNK)	4,8450	0,10%	4,8400	4,8450	4,7850	1 757	8 492	16:26
RAWLPLUG (RWL)	16,1000	-1,23%	16,3000	16,5500	16,1000	259	4 240	15:38
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0690	-1,43%	-	-	-	-	-	08:30
REINO (RNC)	1,0600	6,53%	0,9950	1,0600	0,9950	1 859	1 916	15:23
RELPOL (RLP)	5,1200	-0,39%	5,1400	5,1600	5,1200	1 176	6 022	11:22
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	12,8500	35	451	12:27
RENDER (RND)	79,2000	0,25%	80,0000	80,4000	79,0000	479	38 276	16:36
ROPCZYCE (RPC)	27,1000	-0,73%	27,3000	27,5000	27,1000	1 740	47 317	16:19
RYVU (RVU)	30,3500	-1,78%	30,9000	31,1000	30,1500	20 637	630 437	16:36
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,3000	0,00%	23,5000	23,5000	23,3000	1 058	24 690	16:15
SANPL (SPL)	548,6000	-0,62%	550,0000	554,2000	543,0000	29 314	16 049 569	16:36
SANTANDER (SAN)	32,1700	-1,59%	35,0000	35,0000	32,1700	409	13 641	15:32
SANWIL (SNW)	1,4200	1,43%	1,4000	1,4500	1,3750	28 172	39 856	16:36
SCPFL (SCP)	155,0000	-1,15%	156,8000	157,2000	155,0000	374	58 163	16:10
SECOGROUP (SWG)	27,0000	-3,57%	27,4000	27,4000	27,0000	456	12 326	13:33
SEKO (SEK)	8,4600	0,00%	8,4600	8,4600	8,4200	1 676	14 177	16:35
SELENAFM (SEL)	35,3000	0,57%	35,4000	35,5000	35,1000	467	16 417	16:26
SELVITA (SLV)	33,4000	-4,30%	34,9000	35,4000	33,2000	49 634	1 674 167	16:31
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4680	-2,30%	0,4730	0,4740	0,4680	19 530	9 169	16:10
SHOPER (SHO)	48,6000	0,62%	48,9000	49,4000	48,5000	8 626	422 801	16:33
SILVAIR-REGS (SVRS)	5,7000	3,64%	5,4500	5,7000	5,4500	11 919	66 478	15:34
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7080	-0,70%	1,7100	1,7100	1,7060	1 207	2 060	10:53
SKARBIEC (SKH)	27,3000	-1,09%	27,6000	27,8000	27,0000	662	18 140	14:42
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,0000	0,75%	80,4000	81,0000	80,2000	391	31 504	15:33
SOHODEV (SHD)	0,4000	5,26%	0,4000	0,4000	0,4000	18 688	7 475	15:30
SONEL (SON)	17,5500	0,86%	17,9000	17,9000	17,5000	478	8 509	15:57
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	618,0000	0,98%	616,0000	620,0000	606,0000	145	88 688	15:46
STALEXP (STX)	3,1400	0,32%	3,1250	3,1500	3,1050	36 787	115 084	16:35
STALPROD (STP)	254,0000	0,40%	253,0000	254,0000	251,0000	160	40 478	13:46
STALPROFI (STF)	8,5000	0,00%	8,5000	8,5200	8,4400	5 018	42 554	16:10
STAPORKOW (ZUK)	3,0600	0,00%	3,0600	3,0600	3,0600	180	551	12:22
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	15:30	Reklama
SUNEX (SNX)	7,4800	0,94%	7,4100	7,5400	7,3000	8 307	62 016	15:21
SYGNITY (SGN)	117,0000	-0,85%	118,0000	118,0000	116,0000	1 165	136 843	16:34
SYNEKTIK (SNT)	215,0000	0,37%	214,2000	216,6000	211,8000	15 022	3 221 501	16:36
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	39	811	09:08
TARCZYNSKI (TAR)	119,0000	0,00%	119,0000	119,0000	118,0000	86	10 231	13:20
TATRY (TMR)	95,0000	3,26%	94,5000	95,0000	94,5000	14	1 329	14:37
TAURONPE (TPE)	8,2900	-1,82%	8,4000	8,4420	8,2200	840 734	7 000 262	16:36
TBULL (TBL)	3,8000	-8,65%	3,8000	3,8000	3,8000	220	836	15:30
TENDERHUT (THG)	(6,2200)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	1,41%	0,7150	0,7200	0,7150	1 486	1 069	11:54
TESGAS (TSG)	2,2600	0,44%	2,2600	2,2600	2,2600	2 991	6 760	13:58
TEXT (TXT)	58,3000	-2,83%	60,4500	61,9500	58,1500	82 651	4 960 716	16:36
TORPOL (TOR)	39,1500	-1,39%	39,7000	39,9500	39,1500	2 913	114 567	16:35
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	16:18
TOYA (TOA)	10,2000	-2,49%	10,5000	10,5000	10,1000	94 644	968 932	16:36
TRAKCJA (TRK)	2,2850	-2,56%	2,3600	2,3600	2,1900	258 617	589 458	16:30
TRANSPOL (TRN)	4,0200	0,00%	4,0400	4,0400	4,0200	2 765	11 118	16:04
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	81,2000	0,37%	81,0000	81,6000	80,4000	11 081	898 751	16:30
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,6000	-1,28%	12,1500	12,4500	11,6000	14 656	175 985	16:11
UNFOLD (UNF)	1,1500	4,55%	1,1000	1,1500	1,1000	2 001	2 287	13:21
UNIBEP (UNI)	11,2500	0,45%	11,2000	11,2500	10,9500	2 070	23 023	16:09
UNICREDIT (UCG)	274,9000	0,99%	277,9500	277,9500	274,9000	62	17 131	13:49
UNIMA (U2K)	8,4200	-4,97%	8,5000	8,7800	8,4200	4 552	38 795	15:32
UNIMOT (UNT)	150,0000	-1,83%	152,6000	152,6000	150,0000	747	112 846	16:36
URTESTE (URT)	52,0000	-0,76%	52,4000	52,4000	51,0000	209	10 739	14:10
VERCOM (VRC)	127,8000	0,63%	127,0000	129,0000	127,0000	77 725	9 964 036	16:29
VIGOPHOTN (VGO)	447,0000	-0,67%	448,0000	450,0000	446,0000	1 162	520 335	16:29
VINDEXUS (VIN)	11,8500	2,16%	11,7000	11,8500	11,6000	1 693	19 933	15:34
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	16:15
VIVID (VVD)	0,5420	-2,52%	0,5540	0,5540	0,5420	541	299	11:32
VOTUM (VOT)	45,5000	-0,44%	45,6500	45,7000	45,2000	2 506	113 916	16:35
VOXEL (VOX)	177,0000	-1,56%	179,8000	179,8000	176,8000	531	94 648	16:24
VRG	4,1600	-2,80%	4,2900	4,3900	4,1400	114 927	489 452	16:34
WARIMPEX (WXF)	2,5800	-1,15%	2,6000	2,6400	2,5800	8 181	21 331	16:06
WASKO (WAS)	1,7950	-0,83%	1,7950	1,7950	1,7950	10	18	10:01
WAWEL (WWL)	650,0000	0,00%	650,0000	650,0000	650,0000	1	650	13:50
WIELTON (WLT)	6,5800	-0,90%	6,7000	6,7000	6,5100	242 014	1 595 082	16:35
WIKANA (WIK)	7,2000	0,00%	6,9500	7,2000	6,9500	137	953	10:07
WIRTUALNA (WPL)	74,9000	-1,45%	76,9000	78,0000	73,2000	143 507	10 619 511	16:36
WITTCHEN (WTN)	18,1800	0,22%	18,2000	18,4800	18,0000	18 337	334 075	16:36
XPLUS (XPL)	3,7000	0,27%	3,6900	3,7000	3,6700	524	1 929	16:34
XTPL (XTP)	82,9000	-1,31%	84,0000	84,7000	82,6000	192	16 143	13:46
XTRADEBDM (XTB)	75,0200	0,03%	75,0400	76,1800	74,0000	341 650	25 733 227	16:36
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	20,8300	-1,65%	21,1900	21,2700	20,8100	935 631	19 604 783	16:36
ZAMET (ZMT)	0,8300	0,48%	0,8380	0,8380	0,8100	22 307	18 457	16:31
ZEPAK (ZEP)	23,2500	-0,21%	23,3000	23,5000	23,2000	8 803	205 467	16:34
ZREMB (ZRE)	7,2700	0,28%	7,3000	7,3000	7,1600	17 719	128 893	16:24
ZUE	9,9600	0,00%	9,9600	9,9600	9,8400	2 142	21 205	16:27

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.