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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	106 527,03	1,00%	105 678,91	106 668,16	105 151,65	105 470,67	1 135 153 674	16:24
WIG20	2 906,38	1,32%	2 880,13	2 908,27	2 857,72	2 868,56	1 008 195 884	16:39
WIG30	3 755,82	1,20%	3 719,87	3 759,24	3 697,45	3 711,18	1 094 051 273	16:39
mWIG40	8 003,48	0,79%	7 967,16	8 003,48	7 924,08	7 940,46	140 554 661	16:24
sWIG80	29 007,77	0,26%	28 933,68	29 013,25	28 827,09	28 931,48	34 054 516	16:24
WIG-BANKI	17 176,05	2,40%	16 821,43	17 193,02	16 792,36	16 773,72	329 599 946	16:24
WIG-BUDOW	8 498,99	0,94%	8 435,68	8 509,96	8 416,01	8 420,08	24 824 529	16:24
WIG-CHEMIA	8 125,82	0,08%	8 142,05	8 165,07	8 052,54	8 119,03	6 866 929	16:24
WIG-ENERG	4 573,28	0,29%	4 579,11	4 580,33	4 491,52	4 559,85	72 230 211	16:24
WIG-INFO	10 000,34	0,73%	9 974,70	10 053,78	9 963,32	9 927,38	24 679 547	16:24
WIG-MEDIA	7 050,24	-1,09%	7 171,49	7 171,49	7 023,58	7 127,72	1 864 204	16:24
WIG-NRCHOM	5 489,49	0,23%	5 476,94	5 489,49	5 432,88	5 477,01	5 089 739	16:24
WIG-PALIWA	9 441,89	-1,31%	9 541,78	9 550,36	9 316,72	9 567,52	151 968 048	16:24
WIG-Poland	110 883,44	0,58%	110 214,49	110 883,44	110 214,49	110 240,28	1 094 362 988	15:15
WIG-SPOZYW	3 014,15	-0,63%	3 033,45	3 050,73	3 005,62	3 033,12	1 018 332	16:24
WIG20lev	583,56	2,33%	574,78	585,97	565,87	570,26	946 352 701	16:24
WIG20short	2 905,26	-1,14%	2 927,87	2 950,83	2 899,04	2 938,90	946 352 701	16:24
GPWB-B1Y3Y	1 263,12	0,01%	1 263,12	1 263,12	1 263,12	1 262,97	-	10:15
GPWB-B1Y4Y	1 267,10	0,01%	1 267,10	1 267,10	1 267,10	1 267,01	-	10:15
GPWB-B1Y5Y	1 271,78	-0,01%	1 271,78	1 271,78	1 271,78	1 271,91	-	10:15
GPWB-B3Y5Y	1 283,07	-0,03%	1 283,07	1 283,07	1 283,07	1 283,41	-	10:15
GPWB-B5Y	1 275,57	-0,07%	1 275,57	1 275,57	1 275,57	1 276,47	-	10:15
GPWB-BWZ	1 271,42	0,04%	1 271,42	1 271,42	1 271,42	1 270,85	-	10:15
INNOVATOR	1 748,15	-0,35%	1 748,15	1 748,15	1 748,15	1 754,25	267 696 834	11:15
mWIG40dvp	200,30	0,00%	200,30	200,30	200,30	200,30	141 211 640	11:00
mWIG40TR	12 402,27	0,79%	12 346,14	12 402,27	12 279,23	12 304,61	140 554 661	16:24
mWIG40TRlv	19 551,33	1,57%	19 375,73	19 551,33	19 166,39	19 248,24	140 554 661	16:24
mWIG40TRsh	2 327,41	-0,77%	2 338,11	2 350,87	2 327,41	2 345,43	140 554 661	16:24
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	34 179 756	11:00
sWIG80TR	44 940,69	0,26%	44 825,92	44 949,20	44 660,78	44 822,51	34 054 516	16:24
WIG140	2 066,19	1,02%	2 049,39	2 069,06	2 038,99	2 045,27	1 120 961 879	16:24
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	949 072 820	11:00
WIG20TR	6 235,58	1,17%	6 188,29	6 248,62	6 140,00	6 163,28	946 352 701	16:24
WIG20TRlev	5 365,36	2,33%	5 284,90	5 387,55	5 202,74	5 243,03	946 352 701	16:24
WIG20TRsht	2 719,38	-1,15%	2 740,49	2 762,05	2 713,56	2 750,95	946 352 701	16:24
WIG30TR	7 914,23	1,08%	7 847,67	7 930,74	7 800,38	7 829,34	1 027 340 678	16:24
WIG-CEE	2 471,61	-0,07%	2 464,28	2 471,61	2 464,28	2 473,28	1 854 343	15:15
WIGdiv	2 381,20	0,40%	2 375,74	2 382,18	2 368,15	2 371,78	236 207 235	16:24
WIGdivplus	2 171,47	1,14%	2 151,82	2 175,05	2 143,41	2 147,03	513 671 534	16:24
WIG.GAMES	17 819,52	-0,51%	17 920,72	17 953,39	17 678,94	17 911,39	51 936 704	16:24
WIG-GORNIC	4 312,29	-0,19%	4 317,80	4 334,97	4 275,52	4 320,54	39 363 898	16:24
WIG-GRY	22 641,67	-0,16%	22 756,27	22 770,84	22 307,29	22 676,97	53 376 128	16:24
WIGind	17 203,07	-0,04%	17 249,29	17 294,65	17 153,41	17 210,44	16 824 797	16:24
WIG-LEKI	3 409,57	1,78%	3 450,86	3 450,86	3 383,44	3 350,00	3 046 745	16:24
WIGmed	19 012,32	0,50%	19 045,44	19 067,71	18 880,38	18 917,92	24 317 206	16:24
WIG-MOTO	8 736,25	0,74%	8 728,82	8 741,79	8 663,87	8 672,27	1 173 493	16:24
WIG.MS-BAS	17 707,95	0,11%	17 744,51	17 749,61	17 458,12	17 687,77	107 621 607	16:24
WIG.MS-ECM	8 768,47	0,13%	8 793,95	8 847,91	8 712,15	8 757,10	169 208 841	16:24
WIG.MS-FIN	20 546,88	2,11%	20 246,77	20 570,16	20 113,26	20 122,97	340 447 144	16:24
WIG-ODZIEZ	11 406,04	2,22%	11 153,81	11 505,45	11 153,81	11 158,11	120 004 919	16:24
WIGtechTR	18 520,68	0,33%	18 483,64	18 532,69	18 384,88	18 459,58	93 317 784	16:24
WIG-Ukrain	561,33	-1,46%	567,90	567,90	561,33	569,65	1 326 810	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-0,77%	2,5900	2,6000	2,5300	2 181	5 583	14:59	Reklama
08OCTAVA (08N)	(0,7700)	-	-	-	-	-	-	15:30
11BIT (11B)	181,3000	-1,09%	183,3000	184,6000	180,0000	16 938	3 083 249	16:24
3RGAMES (3RG)	0,8060	-0,98%	0,8060	0,8160	0,8000	50 278	40 637	16:15
4MASS (4MS)	4,6700	0,86%	4,6300	4,6850	4,5550	35 159	163 722	16:24
ABPL (ABE)	96,4000	0,00%	96,4000	96,5000	96,3000	1 788	172 399	16:20
ACAUTOGAZ (ACG)	29,4000	-0,68%	29,6000	29,6000	29,2000	386	11 348	16:13
ACTION (ACT)	25,9000	2,17%	25,3500	25,9000	25,3500	10 590	270 914	16:19
ADIUVO (ADV)	0,8660	0,70%	0,8620	0,9000	0,8340	31 377	27 120	14:29
AGORA (AGO)	9,0400	-1,31%	9,1400	9,2000	8,9200	15 679	141 624	16:02
AGROTON (AGT)	4,9200	0,61%	4,9000	5,0400	4,9000	465	2 318	15:45
AIGAMES (ALG)	0,9000	-1,10%	0,9080	0,9080	0,8940	2 397	2 147	15:49
AILLERON (ALL)	19,8000	-1,00%	20,0000	20,0000	19,7000	2 639	52 373	16:17
AIRWAY (AWM)	0,4300	4,37%	0,4350	0,5000	0,4195	5 190 488	2 377 538	16:18
ALIOR (ALR)	98,5200	1,69%	97,2200	98,6000	96,0200	238 722	23 248 193	16:24
ALLEGRO (ALE)	35,6650	-0,67%	35,9900	36,2150	35,4000	1 881 197	67 277 716	16:24
ALTA (AAT)	2,1800	-0,46%	2,1100	2,1800	2,1000	9 623	20 366	14:37
ALTUSTFI (ALI)	2,0000	-2,91%	2,0800	2,0800	2,0000	2 000	4 080	13:05
AMBRA (AMB)	22,0000	-0,90%	22,2000	22,2500	21,8500	4 952	109 310	16:24
AMICA (AMC)	60,9000	0,66%	60,5000	61,0000	60,0000	1 692	102 006	16:19
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,5400	-1,27%	15,7400	15,7400	15,3800	128 542	2 000 819	16:24
ANSWEAR (ANR)	29,6000	1,37%	29,0000	29,8000	28,8000	11 466	338 607	16:24
APATOR (APT)	20,7000	1,72%	20,4000	20,7000	20,1500	9 667	196 985	16:20
APLISENS (APN)	19,2500	-0,26%	19,5500	19,5500	19,2500	72	1 396	12:29
APSENERGY (APE)	3,0400	1,67%	3,0500	3,0500	2,9300	6 709	19 882	15:04
ARCHICOM (ARH)	46,4000	0,00%	46,5000	46,5000	46,1000	359	16 673	14:43
ARCTIC (ATC)	11,8200	-1,99%	12,1000	12,1200	11,6400	29 866	355 140	16:18
ARLEN (ARL)	36,8050	-0,82%	37,4000	37,4000	36,8000	7 296	270 391	16:20
ARTIFEX (ART)	15,1200	-1,18%	15,2400	15,3000	15,1000	1 292	19 643	16:21
ASBIS (ASB)	26,2200	0,69%	26,0600	26,3000	25,9400	38 186	996 421	16:24
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	11:00
ASSECOBS (ABS)	88,8000	-1,11%	90,0000	90,0000	88,6000	623	55 584	16:14
ASSECOPOL (ACP)	210,2000	0,96%	212,0000	212,0000	208,6000	63 792	13 413 483	16:24
ASSECOSEE (ASE)	76,9000	0,26%	77,2000	77,6000	76,3000	682	52 603	16:23
ASTARTA (AST)	50,7000	-2,31%	51,9000	51,9000	50,6000	10 526	535 525	16:23
ATAL (1AT)	59,1000	-0,51%	59,5000	59,5000	58,4000	4 455	264 006	16:24
ATENDE (ATD)	3,1900	0,00%	3,2000	3,2000	3,1900	2 523	8 056	16:02
ATLANTAPL (ATP)	15,9000	0,00%	15,9000	15,9000	15,9000	23	366	12:11
ATLANTIS (ATS)	2,1200	-3,20%	2,1900	2,2000	2,1200	4 188	8 989	16:17
ATMGRUPA (ATG)	3,7900	0,26%	3,7800	3,8000	3,7700	1 759	6 657	16:16
ATREM (ATR)	45,7000	-2,35%	46,8000	46,9000	45,0000	7 409	338 739	16:20
AUTOPARTN (APR)	20,5000	0,49%	20,5000	20,7000	20,3000	26 076	534 754	16:18
BBIDEV (BBD)	5,3000	0,00%	5,2500	5,5500	5,2500	7 328	39 906	15:29
BENEFIT (BFT)	3 110,0000	1,80%	3 080,0000	3 115,0000	3 035,0000	1 820	5 600 720	16:21
BEST (BST)	24,0000	-4,00%	24,8000	24,8000	24,0000	583	14 062	11:45
BETACOM (BCM)	5,0000	0,81%	5,0500	5,2000	4,8600	13 665	69 313	13:16
BIGCHEESE (BCS)	13,8000	-1,29%	13,7000	13,9200	13,6200	4 604	63 388	16:11
BIOCELTIX (BCX)	101,4000	0,40%	101,2000	101,6000	99,8000	4 984	502 234	16:20
BIOMAXIMA (BMX)	14,0500	0,36%	14,0500	14,1500	14,0000	2 413	33 977	16:19
BIOMEDLUB (BML)	5,1900	1,96%	5,0800	5,1900	5,0800	17 220	88 386	16:23
BIOPLANET (BIP)	16,5000	-2,94%	17,0000	17,0000	16,5000	49	829	12:11
BIOTON (BIO)	4,1600	-0,48%	4,1300	4,1700	4,1000	87 200	358 304	16:23
BLOOBER (BLO)	33,3000	0,45%	33,1500	33,3500	32,5000	18 381	603 527	16:22
BNPPPL (BNP)	103,0000	-0,48%	103,5000	104,0000	103,0000	3 990	411 621	16:06
BOGDANKA (LWB)	23,9000	-0,21%	23,8000	24,1000	23,6500	16 708	397 823	16:09
BOOMBIT (BBT)	7,1800	1,13%	7,1000	7,1800	7,0400	553	3 926	13:27
BORYSZEW (BRS)	6,3600	-1,55%	6,4600	6,4600	6,3000	32 418	206 017	16:13
BOS	10,2000	-0,78%	10,2000	10,2800	10,1800	1 950	19 931	16:24
BOWIM (BOW)	4,6900	0,64%	4,6100	4,6900	4,6000	4 065	18 932	14:14
BRAND24 (B24)	58,2000	-2,68%	59,6000	59,8000	55,4000	665	38 577	16:19
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	15:30
BUDIMEX (BDX)	580,8000	1,54%	570,0000	582,0000	569,8000	31 023	17 906 883	16:24
BUMECH (BMC)	8,6000	0,23%	8,5800	8,7300	8,5800	1 891	16 341	16:22
CAPITAL (CPA)	0,1950	30,00%	0,1700	0,1950	0,1700	11 312	1 931	15:40
CAPITEA (CAP)	0,4690	0,11%	0,4690	0,4745	0,4600	308 563	143 143	16:23
CAPTORTX (CTX)	41,2000	-0,96%	40,8000	41,7000	40,4000	2 643	108 930	16:17
CASPAR (CSR)	4,0000	-17,70%	4,8400	5,2000	3,9400	35 203	148 781	16:18
CAVATINA (CAV)	(15,6500)	-	-	-	-	-	-	09:00
CCC	197,7000	1,83%	194,0500	199,4500	193,0000	110 711	21 751 067	16:24
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	265,1000	-0,11%	266,0000	266,9000	260,0000	178 930	47 115 501	16:24
CDRL (CDL)	10,0000	2,56%	9,7500	10,0000	9,7500	1 496	14 611	14:57
CELTIC (CPD)	6,2000	-3,13%	6,3200	6,5000	6,0000	29 262	185 248	16:15
CEZ	211,0000	0,86%	210,0000	211,0000	209,2000	51	10 744	16:07
CFI	0,1640	-0,61%	0,1510	0,1640	0,1510	2 299	354	15:30
CIGAMES (CIG)	2,7350	-0,18%	2,7400	2,7500	2,6950	296 875	806 732	16:22
CITYSERV (CTS)	#5,9500	-0,83%	-	-	-	-	-	15:30
CLNPHARMA (CLN)	23,9000	3,91%	24,7500	24,7500	23,6000	60 682	1 461 922	16:22
CLOUD (CLD)	46,4000	1,53%	46,4000	46,4000	45,7000	44	2 013	16:18
COALENERG (CLE)	2,2900	-3,78%	2,4500	2,5000	2,2300	234 303	553 101	16:24
COGNOR (COG)	7,4100	-0,67%	7,4600	7,4600	7,3300	28 067	207 018	16:10
COLUMBUS (CLC)	6,7200	-1,03%	6,8400	6,8400	6,7200	23 435	158 838	16:23
COMP (CMP)	239,0000	0,84%	237,0000	240,0000	237,0000	447	106 854	16:15
COMPERIA (CPL)	4,6000	-4,17%	4,6000	4,6000	4,6000	4 400	20 240	10:12
COMPREMUM (CPR)	0,8700	-3,33%	0,8940	0,8940	0,8520	90 438	78 520	16:13
CORMAY (CRM)	0,5020	-0,79%	0,4950	0,5020	0,4910	22 037	11 027	14:02
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	465,0000	-0,21%	461,0000	472,0000	461,0000	256	119 518	16:07
CREOTECH (CRI)	301,0000	5,06%	287,0000	303,5000	283,5000	6 733	1 979 008	16:23
CYBERFLKS (CBF)	162,2000	-0,12%	162,4000	163,0000	159,0000	4 210	677 648	16:19
CYFRPLSAT (CPS)	16,5800	0,91%	16,4050	16,6650	16,1850	396 272	6 514 759	16:23
CZTOREBKA (CZT)	0,4100	0,00%	0,4100	0,4100	0,4100	5 000	2 050	15:30
DADELO (DAD)	47,8000	-0,42%	48,0000	48,0000	47,4000	2 005	95 882	16:19
DATAWALK (DAT)	112,6000	-1,23%	112,1800	113,6800	109,2000	12 200	1 354 304	16:18
DBENERGY (DBE)	11,9500	-1,24%	12,2500	12,2500	11,9500	105	1 257	14:10
DEBICA (DBC)	82,7000	-0,36%	82,7000	83,0000	82,7000	538	44 609	16:23
DECORA (DCR)	73,8000	-0,54%	74,0000	74,2000	73,0000	651	47 861	15:32
DEKPOL (DEK)	71,0000	-2,74%	72,0000	72,8000	71,0000	1 308	93 711	15:51
DELKO (DEL)	6,9200	0,87%	6,9200	6,9600	6,8600	1 546	10 728	15:06
DEVELIA (DVL)	8,2300	1,60%	8,1000	8,2300	8,0000	178 986	1 456 617	16:23
DGA	19,7500	8,52%	18,2000	19,7500	17,6500	3 938	73 891	16:20
DIAG (DIA)	169,3500	3,80%	163,4500	170,4000	162,8000	35 211	5 856 448	16:23
DIGITANET (DIG)	81,4000	-0,73%	82,2000	82,2000	79,2000	2 258	182 146	16:23
DIGITREE (DTR)	12,9000	-7,86%	13,8000	13,8000	12,9000	1 167	15 351	15:27
DINOPL (DNP)	512,0000	1,55%	504,8000	513,8000	504,8000	63 694	32 495 457	16:24
DMGROUP (DMG)	3,6600	0,00%	3,6900	3,6900	3,6300	205	744	13:43
DOMDEV (DOM)	243,5000	0,00%	243,5000	243,5000	239,0000	8 332	2 009 669	16:24
DRAGOENT (DGE)	21,3000	-2,74%	21,4000	21,8000	21,3000	292	6 243	15:39
ECBSA (ECB)	31,2000	-0,48%	30,8500	31,2000	30,5000	1 569	47 978	15:58
ECHO (ECH)	5,2400	0,38%	5,2200	5,2400	5,2000	48 296	252 978	15:46
EDINVEST (EDI)	5,9400	0,34%	5,9400	5,9400	5,9200	822	4 869	13:37
EFEKT (EFK)	(5,5000)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	48,9000	-0,91%	49,3500	49,3500	48,3000	4 280	208 816	16:17
ELKOP (EKP)	2,4000	-4,00%	2,5000	2,5000	2,4000	20 781	49 947	15:49
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7800	0,00%	2,7800	2,7800	2,7800	1 000	2 780	15:30
ENEA (ENA)	20,1800	-0,39%	20,2600	20,2600	19,6400	221 638	4 437 788	16:23
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	87	1 740	14:22
ENERGA (ENG)	12,6400	-0,16%	12,6600	12,6600	12,5200	10 195	128 583	16:24
ENERGOINS (ENI)	2,2300	-0,45%	2,2300	2,2800	2,1800	18 547	41 401	16:18
ENTER (ENT)	54,0000	-1,82%	55,4000	55,4000	53,9000	9 222	499 738	16:22
EQUNICO (EQU)	0,7500	-1,32%	0,7720	0,7800	0,7300	22 726	17 051	16:03
ERBUD (ERB)	33,9500	-0,44%	34,1000	34,3000	33,9000	1 410	47 956	16:12
ERG	47,0000	0,00%	47,0000	47,0000	47,0000	100	4 700	16:21
ESOTIQ (EAH)	35,6000	-0,56%	35,5000	35,7000	35,1000	1 578	55 662	16:18
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,8400	-4,35%	4,9900	4,9900	4,8200	76 948	374 437	16:17
EUROCASH (EUR)	8,1350	-0,79%	8,2200	8,2300	8,0800	62 275	505 902	16:22
EUROHOLD (EHG)	2,8000	0,00%	2,8400	2,8400	2,5600	1 405	3 883	13:41
EUROTEL (ETL)	23,8000	-1,65%	24,2000	24,8000	23,7000	3 618	88 158	15:41
FABRITY (FAB)	28,4000	0,35%	28,3000	28,7000	28,3000	933	26 547	13:37
FASING (FSG)	(11,8000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,4000	6,44%	12,1000	12,4000	11,9000	3 125	37 810	15:51
FERRO (FRO)	37,1000	0,27%	37,0000	37,2000	36,5000	10 601	391 137	16:21
FMG	121,0000	-3,20%	121,0000	124,0000	121,0000	87	10 536	16:19
FON	#0,7920	-1,00%	-	-	-	-	-	16:19
FORTE SA (FTE)	31,5000	-0,94%	31,8000	31,8000	31,3000	437	13 766	15:44
Reklama
GAMEOPS (GOP)	17,1000	-1,61%	17,3800	17,3800	17,1000	336	5 748	15:00	Reklama
GAMFACTOR (GIF)	6,9800	-0,85%	7,0800	7,0800	6,9400	4 858	34 076	16:22
GENOMTEC (GMT)	6,2200	-12,02%	7,0200	7,0800	6,1000	290 811	1 862 109	16:14
GETIN (GTN)	0,6050	-0,82%	0,6100	0,6440	0,5800	3 462 417	2 144 591	16:24
GIGROUP (GIG)	2,0200	0,00%	2,0200	2,0200	1,9700	43	86	16:10
GOBARTO (GOB)	(25,5000)	-	-	-	-	-	-	09:00
GPW	54,8000	0,37%	54,7000	54,9000	54,4000	95 394	5 223 189	16:23
GREENX (GRX)	1,8880	4,89%	1,7770	1,8940	1,7750	544 725	1 006 155	16:24
GRENEVIA (GEA)	2,7250	0,74%	2,7200	2,7250	2,7050	33 014	89 715	16:20
GRODNO (GRN)	10,1000	1,00%	10,0000	10,1000	10,0000	388	3 889	15:07
GRUPAAZOTY (ATT)	18,9700	-0,16%	19,2500	19,2500	18,7900	345 210	6 549 309	16:24
GRUPRACUJ (GPP)	67,3000	3,06%	65,3000	68,9000	65,3000	23 114	1 560 818	16:19
GTC	4,0800	0,25%	4,0600	4,0800	4,0600	211	859	16:16
HANDLOWY (BHW)	111,4000	1,83%	109,4000	111,8000	109,4000	29 520	3 266 628	16:21
HARPER (HRP)	6,7600	1,81%	6,8200	6,8600	6,5800	6 346	42 632	15:56
HELIO (HEL)	26,7000	1,52%	26,7000	26,7000	26,7000	132	3 524	12:05
HERKULES (HRS)	1,2550	0,40%	1,2450	1,2800	1,2150	26 369	32 732	13:16
HUUUGE-S144 (HUGE)	19,4000	-0,82%	19,4600	19,5400	19,3400	16 088	312 983	16:15
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	55	1 150	11:43
IALBGR (IAG)	0,2460	-8,89%	0,2700	0,2700	0,2460	824	208	15:31
IBSM (IBS)	75,0000	0,27%	74,0000	75,0000	74,0000	27	2 003	11:35
IDMPL (IDM)	0,5550	-6,72%	0,5550	0,5550	0,5550	943	523	14:26
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	27,6500	2,41%	27,1500	27,8000	26,9500	3 043	82 880	15:56
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	12:23
IMCOMPANY (IMC)	28,8000	-0,69%	29,0000	29,3000	28,8000	1 457	42 401	15:53
IMMOBILE (GKI)	3,7000	0,54%	3,6800	3,7700	3,6000	31 541	117 247	16:21
IMPERIO (IMP)	1,2100	-5,47%	1,2100	1,2100	1,2100	881	1 066	13:18
IMS	3,8700	0,26%	3,8700	3,8700	3,7400	3 008	11 376	16:16
INC	1,8300	0,83%	1,8000	1,8550	1,8000	4 979	8 995	14:33
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	320,0000	0,95%	318,0000	320,0000	312,5000	1 159	367 858	16:21
INPRO (INP)	7,1500	0,70%	7,1000	7,1500	7,0500	2 259	15 967	13:48
INSTALKRK (INK)	41,2000	-0,48%	41,4000	41,4000	40,7000	230	9 411	15:45
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1600	0,93%	2,0500	2,1600	2,0500	2 160	4 548	11:09
INTERCARS (CAR)	590,0000	0,85%	590,0000	593,0000	585,0000	1 046	618 143	16:20
INTERSPPL (IPO)	0,3620	-1,63%	0,3700	0,3700	0,3620	23 230	8 553	15:24
INTROL (INL)	6,9600	0,87%	6,9000	6,9600	6,8600	4 950	34 141	16:24
IPOPEMA (IPE)	2,8500	0,71%	2,8500	2,9100	2,8500	6 357	18 295	16:00
IZOBLOK (IZB)	27,0000	-1,46%	28,6000	28,6000	27,0000	151	4 079	15:30
IZOLACJA (IZO)	3,7300	-2,86%	3,7300	3,7300	3,7300	2	7	09:00
IZOSTAL (IZS)	2,5500	0,79%	2,5500	2,5500	2,5300	5 311	13 527	16:12
JRH	4,8600	2,53%	4,8700	4,8700	4,8600	485	2 359	15:52
JSW	22,0600	-0,63%	22,0500	22,3700	21,7800	171 881	3 774 061	16:24
JWWINVEST (JWW)	3,1000	0,32%	3,0900	3,1000	3,0900	2 809	8 693	11:54
KCI	0,9120	0,22%	0,9140	0,9140	0,8960	27 283	24 702	14:26
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:30
KERNEL (KER)	18,2200	0,00%	18,2200	18,2200	17,9000	4 261	77 126	16:19
KETY (KTY)	895,0000	1,47%	884,5000	896,0000	879,5000	3 529	3 126 294	16:24
KGHM (KGH)	130,3500	-0,19%	130,6000	131,2000	129,1500	258 739	33 643 037	16:24
KGL	14,4000	-1,37%	14,6000	14,6000	14,4000	6	87	10:28
KINOPOL (KPL)	16,8500	3,06%	16,4000	16,8500	16,3500	14 698	244 399	16:22
KOGENERA (KGN)	63,6000	3,25%	61,9000	64,4000	61,9000	13 676	866 311	16:20
KOMPAP (KMP)	27,8000	4,51%	26,2000	27,8000	26,2000	4 441	120 420	16:16
KOMPUTRON (KOM)	5,3400	-2,55%	5,4600	5,5200	5,3200	6 765	36 439	16:22
KPPD (KPD)	(31,4000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9240	-1,70%	0,9340	0,9340	0,9100	3 350	3 103	10:27
KRKA (KRK)	852,0000	0,00%	850,0000	854,0000	850,0000	546	466 178	15:56
KRUK (KRU)	397,3000	1,20%	394,4000	398,2000	391,9000	9 892	3 914 207	16:24
KRVITAMIN (KVT)	9,7000	-2,22%	9,8000	9,8000	9,6000	3 247	31 461	13:37
KSGAGRO (KSG)	2,9600	-6,33%	3,1600	3,1600	2,9600	5 959	18 091	15:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6400	-3,53%	1,7000	1,7000	1,6400	332	545	14:24
LENA (LEN)	2,8300	0,35%	2,8200	2,8300	2,7700	2 218	6 235	14:52
LENTEX (LTX)	7,6800	1,05%	7,6000	7,7000	7,6000	8 979	68 942	16:24
LESS (LES)	0,2300	-4,56%	0,2440	0,2440	0,2280	160 102	37 214	16:23
LIBET (LBT)	1,4400	0,00%	1,4400	1,4400	1,4400	10	14	09:06
LOKUM (LKD)	21,9000	-1,35%	22,2000	22,2000	21,9000	168	3 680	15:26
LPP	15 190,0000	2,53%	14 820,0000	15 365,0000	14 815,0000	6 326	95 635 525	16:24
Reklama
LSISOFT (LSI)	24,4000	3,39%	23,2000	24,4000	23,0000	7 333	175 560	16:23	Reklama
LUBAWA (LBW)	9,2950	1,03%	9,3000	9,4000	9,1900	296 994	2 764 000	16:22
MABION (MAB)	9,4500	-2,48%	9,5800	9,8500	9,4200	69 364	659 218	16:24
MAKARONPL (MAK)	19,3200	-1,23%	19,7400	19,8000	19,2800	1 908	37 389	15:54
MANGATA (MGT)	67,0000	0,60%	66,0000	67,0000	66,0000	17	1 135	16:20
MANYDEV (MAN)	0,6940	-0,29%	0,6940	0,6940	0,6940	1	1	15:30
MARVIPOL (MVP)	7,6600	0,26%	7,6400	7,6600	7,4600	3 712	28 163	15:43
MAXCOM (MXC)	6,3000	-3,37%	6,5200	6,5200	6,3000	44	278	09:54
MBANK (MBK)	816,2000	4,83%	779,0000	818,6000	778,6000	18 925	15 145 221	16:24
MBWS (MBW)	13,0000	-5,11%	13,3000	13,3000	13,0000	52	686	11:25
MCI	27,9000	-0,71%	28,2000	28,2000	27,8000	3 242	90 950	16:17
MDIENERGIA (MDI)	1,1150	3,24%	1,1150	1,1150	1,0800	707	788	15:32
MEDICALG (MDG)	31,2000	-2,04%	31,8500	31,8500	30,5000	28 608	885 700	16:17
MEDINICE (ICE)	7,7500	-3,13%	8,0000	8,0000	7,7500	9 106	71 423	14:06
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	29,4000	-1,01%	29,7000	30,0000	29,4000	6 178	184 114	16:12
MERCATOR (MRC)	46,9500	-0,95%	47,0000	47,4500	46,8000	1 153	54 225	15:34
MERCOR (MCR)	25,1000	-1,18%	25,1000	25,2000	25,1000	112	2 811	11:33
MEXPOLSKA (MEX)	3,5000	0,00%	3,4800	3,5000	3,4800	505	1 763	12:22
MFO	35,3000	-1,94%	36,0000	36,3000	35,3000	1 186	42 658	15:57
MILKILAND (MLK)	2,0000	-4,31%	2,0500	2,1500	1,9500	87 028	175 374	16:18
MILLENNIUM (MIL)	14,2700	3,18%	13,9600	14,2900	13,8100	783 688	11 006 960	16:24
MIRACULUM (MIR)	0,8680	-0,23%	0,8700	0,8700	0,8680	1 010	877	15:37
MIRBUD (MRB)	14,1700	0,64%	14,0800	14,3000	14,0800	58 066	824 863	16:21
MLPGROUP (MLG)	80,2000	-2,20%	81,8000	81,8000	77,8000	421	33 063	15:50
MLSYSTEM (MLS)	17,0400	-0,58%	17,1800	17,3600	17,0400	4 527	77 497	16:13
MOBRUK (MBR)	309,0000	0,65%	311,0000	318,0000	306,0000	10 015	3 128 811	16:24
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,2800	-0,31%	32,4800	32,4800	31,7200	138	4 401	16:12
MOLECURE (MOC)	5,7200	-2,72%	5,9000	5,9000	5,7000	24 872	143 530	16:24
MONNARI (MON)	5,0200	-1,57%	5,0600	5,0600	5,0200	3 688	18 621	15:17
MOSTALPLC (MSP)	15,4000	-1,60%	15,6500	15,6500	15,4000	213	3 283	12:51
MOSTALWAR (MSW)	7,9000	-0,25%	7,8000	8,0000	7,5200	13 628	105 447	16:19
MOSTALZAB (MSZ)	5,9500	-0,17%	5,9900	5,9900	5,9300	6 389	38 026	16:17
MOVIEGAME (MOV)	14,9200	-0,53%	14,8400	15,0200	14,8400	150	2 245	15:58
MURAPOL (MUR)	40,4000	-1,22%	40,8500	41,3000	40,0000	15 820	641 228	16:24
MUZA (MZA)	(13,2000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,5000	0,00%	3,5000	3,5000	3,5000	5	18	14:07
NANOGROUP (NNG)	2,6350	-0,19%	2,6300	2,6350	2,5900	3 636	9 556	16:04
NEUCA (NEU)	675,0000	-1,89%	689,0000	693,0000	674,0000	5 435	3 734 403	16:24
NEWAG (NWG)	70,5000	-0,28%	70,7000	71,0000	69,5000	2 991	210 424	16:24
NEXITY (NXG)	1,8200	-8,08%	1,9800	1,9800	1,8200	502	994	11:20
NOCTILUCA (NCL)	102,5000	-2,38%	103,5000	104,5000	100,0000	825	84 209	15:25
NOVATURAS (NTU)	7,5000	7,14%	6,8600	7,5000	6,8600	172	1 181	10:39
NOVAVISGR (NVG)	1,3180	-3,09%	1,3200	1,3400	1,3160	10 247	13 558	15:47
NOVITA (NVT)	95,2000	-0,21%	95,2000	95,2000	95,0000	74	7 044	13:59
NTCAPITAL (NTC)	0,6840	7,21%	0,6420	0,7060	0,6420	183 281	125 095	16:22
NTTSYSTEM (NTT)	10,7500	-2,27%	10,9000	10,9000	10,7000	775	8 356	15:46
ODLEWNIE (ODL)	9,0400	-0,22%	9,1600	9,1600	9,0400	716	6 484	16:22
ONDE (OND)	10,0800	1,10%	10,0000	10,2200	10,0000	16 622	168 916	16:21
ONESANO (ONO)	0,9000	-1,10%	0,8920	0,9200	0,8880	11 568	10 441	15:06
OPONEO.PL (OPN)	91,4000	-1,51%	92,8000	92,8000	91,2000	2 544	234 383	16:10
OPTEAM (OPM)	3,8600	1,58%	3,8600	3,8600	3,8600	1	4	10:20
ORANGEPL (OPL)	8,9900	1,15%	8,8880	9,0140	8,8240	536 208	4 774 893	16:24
ORCOGROUP (OPG)	(4,8400)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	37,6000	-2,59%	37,4000	37,6000	37,4000	161	6 053	16:24
OTLOG (OTS)	15,0000	0,00%	15,0200	15,1800	14,9200	1 600	24 003	16:23
OTMUCHOW (OTM)	5,2600	-0,38%	5,2600	5,2600	5,1000	554	2 826	12:45
PAMAPOL (PMP)	2,6300	1,54%	2,6000	2,6300	2,5900	5 545	14 458	15:35
PANOVA (NVA)	15,9000	0,32%	15,8500	15,9000	15,8500	872	13 864	15:51
PASSUS (PAS)	58,6000	-3,93%	60,2000	61,0000	58,6000	1 506	89 914	15:59
PATENTUS (PAT)	3,5900	0,00%	3,5900	3,6000	3,4700	13 162	46 561	15:31
PBG	#0,0200	11,11%	-	-	-	-	-	15:32
PBSFINANSE (PBF)	0,6000	0,00%	0,6000	0,6000	0,6000	150	90	15:30
PCCEXOL (PCX)	2,6400	0,00%	2,6100	2,6500	2,6000	8 700	22 810	15:54
PCCROKITA (PCR)	71,2000	0,14%	71,4000	71,4000	71,0000	2 890	205 578	16:18
PCFGROUP (PCF)	5,0200	0,40%	5,0400	5,0700	4,9900	24 139	121 453	16:05
PEKABEX (PBX)	18,3000	0,55%	18,3000	18,3000	18,0000	1 006	18 296	14:14
PEKAO (PEO)	193,4000	2,52%	189,8000	193,5500	187,3000	608 320	115 765 876	16:24
PEPCO (PCO)	20,4900	-1,11%	20,5200	20,9600	20,4400	1 939 448	40 075 330	16:24
Reklama
PEPEES (PPS)	0,9800	-1,51%	0,9800	0,9800	0,9800	2 000	1 960	12:06	Reklama
PGE	12,1600	1,33%	12,0900	12,2100	11,8600	3 972 098	47 875 931	16:24
PGFGROUP (PGV)	0,5860	-2,33%	0,5640	0,5960	0,5100	395 529	218 664	15:55
PHARMENA (PHR)	3,4900	0,29%	3,5000	3,5800	3,4200	1 821	6 359	13:45
PHN	9,9000	-1,00%	10,0000	10,0000	9,9000	2 438	24 274	14:25
PHOTON (PEN)	3,2600	-0,31%	3,2800	3,2800	3,2500	11 125	36 394	16:24
PKNORLEN (PKN)	86,2900	-1,38%	87,5000	87,6000	85,0900	1 768 468	152 155 842	16:24
PKOBP (PKO)	80,6800	2,23%	79,0600	80,8600	78,7000	1 820 592	145 153 819	16:24
PKPCARGO (PKP)	15,4200	2,19%	15,0400	15,4800	15,0400	30 191	460 587	16:24
PLAYWAY (PLW)	298,0000	0,68%	296,0000	298,0000	290,5000	1 170	344 608	16:23
PLAZACNTR (PLZ)	2,4550	-1,41%	2,4900	2,4900	2,3850	2 727	6 585	15:16
PMPG (PGM)	2,2400	-3,03%	2,3400	2,3400	2,2400	59	136	15:45
POLENERGIA (PEP)	59,6000	-0,67%	59,8000	60,0000	59,2000	3 183	189 804	16:19
POLICE (PCE)	9,1000	1,11%	9,0000	9,1000	8,9000	952	8 516	15:19
POLIMEXMS (PXM)	4,8400	10,00%	4,4000	4,8400	4,3500	843 111	3 908 879	16:24
POLTREG (PTG)	32,6000	0,00%	32,6000	32,6000	32,0000	86	2 798	15:13
POLWAX (PWX)	1,4800	-1,33%	1,5000	1,5000	1,4300	71 535	103 886	15:45
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,6000	0,44%	22,5000	22,6000	22,5000	524	11 791	15:55
PROJPRZEM (PJP)	16,6000	-0,30%	16,6500	16,6500	16,6000	651	10 808	15:16
PROTEKTOR (PRT)	1,0450	1,46%	1,0300	1,0450	1,0300	39 653	41 046	15:47
PTWP (PTW)	102,0000	2,51%	99,5000	104,0000	99,5000	86	8 609	16:23
PULAWY (ZAP)	50,0000	-2,34%	51,2000	51,2000	49,8000	356	18 093	16:17
PURE (PUR)	4,8400	-1,98%	4,9440	5,0350	4,6600	41 569	199 063	16:13
PZU	60,7800	1,84%	60,0000	60,8800	59,5800	646 762	38 921 435	16:24
QNATECHNO (QNA)	27,9000	-4,12%	29,3000	29,3000	27,3000	1 078	30 069	15:05
QUANTUM (QNT)	29,2000	2,10%	27,2000	29,2000	27,2000	138	3 830	15:30
QUERCUS (QRS)	11,6000	1,31%	11,4500	11,7000	11,0000	15 865	182 576	16:16
RAEN (RAE)	0,3010	-5,20%	0,3000	0,3125	0,3000	72 689	22 188	15:59
RAFAKO (RFK)	0,0320	-46,67%	0,0352	0,0457	0,0251	76 892 815	2 696 375	16:24
RAFAMET (RAF)	63,5000	-1,55%	63,0000	65,0000	62,5000	746	47 943	16:12
RAINBOW (RBW)	129,9000	1,48%	128,0000	130,7000	126,9000	38 103	4 916 653	16:24
RANKPROGR (RNK)	4,2500	-1,05%	4,2950	4,3350	4,2100	10 591	45 503	16:20
RAWLPLUG (RWL)	16,3500	1,87%	16,0500	16,3500	16,0500	222	3 619	14:28
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	12:21
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1200	-1,54%	5,2000	5,2000	5,1200	4 864	24 965	16:11
REMAK (RMK)	12,8500	-1,53%	13,0500	13,0500	12,8500	525	6 747	15:09
RENDER (RND)	81,4000	0,49%	81,0000	82,4000	80,0000	312	25 457	16:16
ROPCZYCE (RPC)	26,7000	0,00%	26,7000	26,7000	26,6000	420	11 198	15:34
RYVU (RVU)	30,9000	0,00%	30,7000	31,2000	30,6000	14 231	437 733	16:21
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:47
SANOK (SNK)	22,8000	0,88%	22,6000	22,9000	22,6000	405	9 247	15:44
SANPL (SPL)	511,6000	2,88%	499,3000	514,0000	498,9000	26 996	13 660 527	16:24
SANTANDER (SAN)	30,8000	-0,45%	31,1200	31,1200	30,8000	1 274	39 615	16:23
SANWIL (SNW)	1,2800	-1,54%	1,2900	1,2900	1,2800	4 500	5 765	14:10
SCPFL (SCP)	160,0000	0,63%	159,8000	162,6000	157,4000	935	149 679	16:24
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,3600	-0,48%	8,3600	8,4200	8,3400	5 480	45 959	16:04
SELENAFM (SEL)	35,9000	-0,28%	35,5000	35,9000	35,5000	108	3 874	13:25
SELVITA (SLV)	31,8000	-0,31%	32,3000	32,8000	31,6000	27 197	871 757	16:22
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4810	1,69%	0,4800	0,4850	0,4680	88 131	41 676	15:28
SHOPER (SHO)	49,5000	0,41%	49,3000	50,2000	49,0000	3 620	178 514	16:24
SILVAIR-REGS (SVRS)	(6,1500)	-	-	-	-	-	-	09:00
SILVANO (SFG)	(5,5000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7780	4,22%	1,7380	1,7780	1,7380	1 516	2 645	14:54
SKARBIEC (SKH)	27,5000	-1,08%	28,0000	28,1000	27,5000	257	7 170	15:20
SKYLINE (SKL)	1,5900	3,92%	1,5800	1,6000	1,5400	5 650	8 922	15:53
SNIEZKA (SKA)	80,4000	-5,41%	84,8000	84,8000	80,2000	349	28 487	16:19
SOHODEV (SHD)	0,4500	2,27%	0,4500	0,4500	0,4500	1 800	810	15:30
SONEL (SON)	17,3000	-0,57%	17,1000	17,3000	17,1000	159	2 751	14:03
SOPHARMA (SPH)	15,3000	0,00%	15,3000	15,3000	15,3000	5	77	09:57
SPYROSOFT (SPR)	620,0000	3,68%	600,0000	620,0000	600,0000	266	162 120	16:22
STALEXP (STX)	3,2050	0,16%	3,2100	3,2100	3,1700	357 126	1 141 374	16:24
STALPROD (STP)	248,0000	-1,59%	252,0000	252,0000	245,0000	222	54 977	15:59
STALPROFI (STF)	8,4800	0,24%	8,5000	8,5000	8,4400	1 087	9 203	15:56
Reklama
STAPORKOW (ZUK)	2,9200	-4,58%	3,0000	3,0200	2,9200	10 791	32 191	14:03	Reklama
STARHEDGE (SHG)	0,2960	2,07%	0,2620	0,2960	0,2620	9 699	2 605	15:30
SUNEX (SNX)	7,2000	1,12%	7,1000	7,2200	7,1000	883	6 299	15:59
SYGNITY (SGN)	110,5000	-0,45%	111,0000	112,0000	109,5000	1 385	153 925	16:12
SYNEKTIK (SNT)	200,8000	-0,69%	200,2000	203,0000	200,0000	8 346	1 674 554	16:23
TALEX (TLX)	19,9000	-4,33%	20,8000	20,8000	19,9000	90	1 836	11:17
TARCZYNSKI (TAR)	123,0000	2,07%	123,5000	123,5000	121,5000	131	16 122	16:08
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,8840	-0,38%	8,9180	8,9640	8,7100	2 039 999	18 013 340	16:24
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,4800	0,00%	6,4800	6,4800	6,4800	10	65	09:16
TERMOREX (TRR)	0,7200	1,41%	0,7200	0,7200	0,7200	612	441	10:58
TESGAS (TSG)	2,3000	1,32%	2,3700	2,3700	2,3000	1 902	4 387	15:26
TEXT (TXT)	59,6000	0,34%	59,6500	60,7500	59,3500	87 948	5 275 053	16:23
TORPOL (TOR)	37,4000	1,22%	36,9500	37,4000	36,7500	8 590	317 719	16:24
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	10,0200	0,00%	10,0600	10,2000	9,7300	268 153	2 673 675	16:13
TRAKCJA (TRK)	2,1650	0,00%	2,1650	2,1700	2,1300	26 537	57 010	16:14
TRANSPOL (TRN)	4,1800	-4,13%	4,3600	4,3600	4,0100	6 858	28 263	16:21
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	81,8000	-1,09%	82,5000	82,8000	81,1000	9 609	784 231	16:21
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	3	182	09:23
ULTGAMES (ULG)	12,2500	-0,41%	12,3000	12,3000	12,0000	3 229	39 430	16:17
UNFOLD (UNF)	1,1000	-1,79%	1,1000	1,1000	1,1000	1	1	09:00
UNIBEP (UNI)	11,0000	-0,45%	11,0500	11,2500	11,0000	27 572	303 622	15:07
UNICREDIT (UCG)	246,3000	0,33%	246,3000	246,3000	246,3000	8	1 970	15:24
UNIMA (U2K)	8,3800	3,71%	8,1000	8,3800	8,0200	10 219	83 151	15:52
UNIMOT (UNT)	136,6000	0,44%	135,2000	136,6000	134,2000	1 997	269 645	16:24
URTESTE (URT)	49,3000	0,61%	48,1000	49,3000	47,9000	23	1 111	10:54
VERCOM (VRC)	119,4000	1,53%	118,0000	120,0000	117,0000	14 242	1 682 476	16:14
VIGOPHOTN (VGO)	465,0000	-1,90%	474,0000	476,0000	465,0000	230	108 298	16:19
VINDEXUS (VIN)	11,7500	-0,84%	11,9000	11,9000	11,7000	565	6 698	15:52
VISTAL (VTL)	#0,3960	-34,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5100	-5,56%	0,5240	0,5340	0,5100	13 240	6 880	15:36
VOTUM (VOT)	45,0000	-2,81%	46,7000	46,7000	44,8500	7 813	357 202	16:24
VOXEL (VOX)	185,4000	2,32%	182,0000	186,0000	182,0000	14 060	2 570 468	16:19
VRG	3,8200	-0,26%	3,8300	3,8300	3,8000	11 919	45 536	16:10
WARIMPEX (WXF)	2,6700	-0,74%	2,6900	2,6900	2,6300	6 787	18 101	15:45
WASKO (WAS)	1,8500	0,82%	1,8450	1,8600	1,8100	16 257	29 877	16:24
WAWEL (WWL)	648,0000	-0,92%	654,0000	660,0000	648,0000	20	13 124	15:43
WIELTON (WLT)	6,3700	-0,47%	6,3400	6,4400	6,3300	50 470	321 828	16:20
WIKANA (WIK)	6,9000	0,73%	6,6000	6,9000	6,6000	115	764	12:05
WINVEST (WIS)	0,0450	1,12%	0,0370	0,0450	0,0370	390 357	15 947	16:14
WIRTUALNA (WPL)	78,8000	-1,50%	80,8000	80,8000	78,7000	15 421	1 223 770	16:21
WITTCHEN (WTN)	18,7600	-0,64%	18,8400	18,8600	18,7000	6 337	119 066	16:23
XPLUS (XPL)	3,7500	-3,85%	3,8400	3,9500	3,7500	4 161	15 904	16:08
XTPL (XTP)	81,0000	3,98%	77,8000	81,1000	77,5000	877	69 533	16:24
XTRADEBDM (XTB)	71,5000	0,56%	71,1000	71,8000	70,7400	255 752	18 208 467	16:24
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	20,6300	-0,53%	20,8800	21,0800	20,5800	1 420 046	29 430 065	16:24
ZAMET (ZMT)	0,8400	0,72%	0,8340	0,8480	0,8320	15 069	12 662	15:32
ZEPAK (ZEP)	24,3000	0,41%	24,3500	24,4000	24,0000	18 990	460 499	16:24
ZREMB (ZRE)	6,6000	1,69%	6,4900	6,7000	6,4200	24 840	162 439	16:19
ZUE	9,8400	-1,20%	9,8400	9,9400	9,8400	209	2 058	15:15

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.