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	106 269,67	0,25%	106 308,97	106 474,23	105 627,24	106 001,95	1 910 249 103	16:41
WIG20	2 894,46	0,17%	2 894,68	2 903,14	2 872,16	2 889,54	1 720 655 068	16:56
WIG30	3 749,94	0,12%	3 751,44	3 759,13	3 722,95	3 745,50	1 825 928 401	16:56
mWIG40	8 009,08	0,18%	8 021,38	8 044,12	7 972,62	7 994,46	188 457 068	16:41
sWIG80	28 787,37	0,25%	28 734,85	28 835,61	28 687,56	28 714,33	35 962 034	16:41
WIG-BANKI	17 064,68	0,50%	17 067,96	17 113,81	16 902,11	16 979,07	387 887 271	16:41
WIG-BUDOW	8 110,39	0,08%	8 115,18	8 135,05	8 066,56	8 103,78	29 421 715	16:41
WIG-CHEMIA	9 135,84	0,08%	9 174,55	9 218,66	9 101,71	9 128,52	2 051 960	16:41
WIG-ENERG	4 468,81	2,12%	4 415,14	4 479,15	4 253,77	4 375,92	131 208 952	16:41
WIG-INFO	10 159,64	-1,35%	10 237,10	10 239,38	10 113,88	10 298,71	35 268 317	16:41
WIG-MEDIA	7 227,08	-0,72%	7 301,59	7 301,59	7 209,63	7 279,39	1 240 755	16:41
WIG-NRCHOM	5 272,59	0,56%	5 224,66	5 286,92	5 223,38	5 243,02	2 908 591	16:41
WIG-PALIWA	9 395,62	0,03%	9 385,69	9 578,65	9 385,69	9 392,98	473 507 000	16:41
WIG-Poland	111 193,64	0,35%	110 573,96	111 193,64	110 573,96	110 805,54	1 888 337 444	15:15
WIG-SPOZYW	2 993,46	-0,02%	3 005,14	3 036,58	2 982,97	2 994,02	1 572 554	16:41
WIG20lev	581,59	0,36%	581,47	584,86	572,44	579,49	1 667 357 595	16:41
WIG20short	2 907,26	-0,16%	2 907,56	2 930,26	2 899,04	2 911,92	1 667 357 595	16:41
GPWB-B1Y3Y	1 262,24	0,00%	1 262,24	1 262,24	1 262,24	1 262,23	-	10:15
GPWB-B1Y4Y	1 266,52	0,01%	1 266,52	1 266,52	1 266,52	1 266,42	-	10:15
GPWB-B1Y5Y	1 271,22	0,00%	1 271,22	1 271,22	1 271,22	1 271,19	-	10:15
GPWB-B3Y5Y	1 282,75	0,00%	1 282,75	1 282,75	1 282,75	1 282,70	-	10:15
GPWB-B5Y	1 275,17	-0,03%	1 275,17	1 275,17	1 275,17	1 275,51	-	10:15
GPWB-BWZ	1 269,47	0,01%	1 269,47	1 269,47	1 269,47	1 269,29	-	10:15
INNOVATOR	1 738,81	0,19%	1 738,81	1 738,81	1 738,81	1 735,53	648 559 982	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	189 245 806	11:00
mWIG40TR	12 393,31	0,18%	12 412,34	12 447,52	12 336,89	12 370,68	188 457 068	16:41
mWIG40TRlv	19 547,04	0,35%	19 606,96	19 717,75	19 369,36	19 478,32	188 457 068	16:41
mWIG40TRsh	2 324,81	-0,16%	2 321,23	2 335,43	2 314,61	2 328,47	188 457 068	16:41
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	36 033 617	11:00
sWIG80TR	44 480,28	0,25%	44 399,14	44 554,82	44 326,06	44 367,42	35 875 612	16:41
WIG140	2 061,33	0,25%	2 062,23	2 065,42	2 048,65	2 056,24	1 885 893 175	16:41
WIG20dvp	55,92	4,50%	55,92	55,92	55,92	53,51	1 673 144 761	11:00
WIG20TR	6 220,05	0,27%	6 219,41	6 237,59	6 171,01	6 203,19	1 667 357 595	16:41
WIG20TRlev	5 346,68	0,53%	5 345,58	5 376,76	5 262,59	5 318,46	1 667 357 595	16:41
WIG20TRsht	2 721,89	-0,25%	2 722,17	2 743,46	2 714,17	2 728,59	1 667 357 595	16:41
WIG30TR	7 909,98	0,18%	7 914,28	7 930,49	7 854,17	7 895,39	1 763 768 709	16:41
WIG-CEE	2 434,97	-0,07%	2 432,27	2 434,97	2 432,27	2 436,67	1 805 523	15:15
WIGdiv	2 343,70	-0,23%	2 348,21	2 354,77	2 338,88	2 349,07	574 009 989	16:41
WIGdivplus	2 150,61	-0,10%	2 156,59	2 161,70	2 142,11	2 152,77	854 092 857	16:41
WIG.GAMES	17 796,12	-1,79%	18 201,02	18 201,02	17 774,73	18 120,95	39 373 599	16:41
WIG-GORNIC	4 305,44	-1,62%	4 428,25	4 428,25	4 276,98	4 376,35	220 420 248	16:41
WIG-GRY	22 860,78	-1,74%	23 344,13	23 377,47	22 784,84	23 265,16	40 647 290	16:41
WIGind	17 388,84	0,24%	17 364,57	17 430,27	17 339,90	17 347,65	17 684 413	16:41
WIG-LEKI	3 340,99	0,69%	3 347,76	3 353,56	3 292,51	3 318,17	939 404	16:41
WIGmed	18 442,87	0,74%	18 395,85	18 448,97	18 323,82	18 307,22	16 498 967	16:41
WIG-MOTO	8 683,85	-0,16%	8 708,78	8 756,93	8 672,77	8 697,87	5 461 757	16:41
WIG.MS-BAS	17 473,21	0,59%	17 557,26	17 561,30	16 921,03	17 370,55	348 364 071	16:41
WIG.MS-ECM	8 979,60	1,85%	8 823,65	9 004,68	8 761,94	8 816,61	288 574 472	16:41
WIG.MS-FIN	20 407,27	0,05%	20 446,77	20 509,39	20 247,58	20 397,64	411 689 541	16:41
WIG-ODZIEZ	11 208,00	1,01%	11 140,77	11 247,82	10 983,78	11 095,72	94 763 256	16:41
WIGtechTR	18 637,81	-0,60%	18 777,63	18 780,56	18 611,99	18 749,84	93 251 782	16:41
WIG-Ukrain	550,48	1,55%	562,51	562,51	550,48	542,09	1 535 315	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5600	-2,66%	2,5800	2,6300	2,5500	9 109	23 378	16:13	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	24	19	15:30
11BIT (11B)	190,8000	-4,50%	201,6000	202,0000	188,0000	48 351	9 303 515	16:41
3RGAMES (3RG)	0,8140	0,49%	0,8120	0,8200	0,7880	17 087	13 664	16:38
4MASS (4MS)	4,3300	-0,35%	4,3000	4,3450	4,3000	10 626	45 752	15:37
ABPL (ABE)	99,0000	1,54%	98,6000	99,4000	98,2000	1 878	185 898	16:35
ACAUTOGAZ (ACG)	30,1000	-0,66%	30,4000	30,5000	30,1000	154	4 646	16:27
ACTION (ACT)	24,5000	0,41%	24,5000	24,6000	24,2500	5 704	139 840	16:05
ADIUVO (ADV)	0,8780	-2,01%	0,8920	0,8940	0,8760	5 768	5 118	15:47
AGORA (AGO)	9,6000	-0,83%	9,6800	9,7800	9,6000	4 272	41 520	15:58
AGROTON (AGT)	4,5500	-1,09%	4,6500	4,9200	4,5500	3 870	18 254	16:31
AIGAMES (ALG)	0,9000	0,22%	0,8980	0,9040	0,8740	7 939	7 029	15:15
AILLERON (ALL)	21,0000	-0,24%	21,0500	21,1000	20,8000	1 521	31 909	16:28
AIRWAY (AWM)	0,3750	-3,97%	0,3950	0,3975	0,3710	866 994	330 306	16:39
ALIOR (ALR)	101,8500	1,34%	99,9200	103,0500	99,6800	635 153	64 507 532	16:41
ALLEGRO (ALE)	35,1800	0,57%	34,8900	35,2800	34,4600	3 255 780	113 700 876	16:41
ALTA (AAT)	2,0200	-0,49%	2,0600	2,0800	2,0200	300	616	11:15
ALTUSTFI (ALI)	2,2000	0,92%	2,1800	2,3500	2,1800	6 155	13 704	14:51
AMBRA (AMB)	21,4000	0,94%	21,2500	21,4500	21,2000	2 881	61 496	16:41
AMICA (AMC)	60,3000	-0,33%	61,0000	61,0000	60,0000	528	31 845	16:38
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,6200	-0,13%	15,8600	15,8600	15,5800	50 380	789 334	16:41
ANSWEAR (ANR)	29,3000	1,74%	29,0000	29,6000	29,0000	28 215	826 833	16:40
APATOR (APT)	20,5500	-2,38%	21,0500	21,1000	20,3000	18 155	373 097	16:35
APLISENS (APN)	19,0000	4,68%	18,5000	19,8000	18,2000	5 361	100 125	16:39
APSENERGY (APE)	3,0000	-1,32%	3,0400	3,0400	3,0000	225	676	14:02
ARCHICOM (ARH)	45,0000	-0,44%	46,0000	46,0000	45,0000	2 119	95 586	16:18
ARCTIC (ATC)	11,9200	4,56%	11,4400	12,0800	11,4400	178 339	2 110 582	16:41
ARLEN (ARL)	36,9300	0,08%	37,2000	37,2000	36,8800	70 775	2 618 791	16:32
ARTIFEX (ART)	15,2600	0,39%	15,1800	15,3400	15,1000	7 098	107 814	16:07
ASBIS (ASB)	26,3400	-1,05%	26,9000	26,9000	26,3000	64 925	1 720 322	16:41
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	14:10
ASSECOBS (ABS)	90,0000	0,45%	89,6000	91,0000	88,6000	849	76 462	16:41
ASSECOPOL (ACP)	217,8000	-2,33%	222,0000	222,4000	215,0000	123 553	26 877 083	16:41
ASSECOSEE (ASE)	80,1000	-1,11%	81,8000	81,8000	79,6000	1 541	124 933	16:40
ASTARTA (AST)	51,3000	-0,39%	51,2000	51,7000	50,1000	11 156	569 126	16:38
ATAL (1AT)	67,5000	3,21%	65,6000	68,3000	65,6000	14 041	945 485	16:37
ATENDE (ATD)	3,2900	1,54%	3,2400	3,3000	3,2200	17 774	58 433	16:39
ATLANTAPL (ATP)	15,5000	-0,64%	15,5000	15,5000	15,5000	60	930	09:21
ATLANTIS (ATS)	2,2400	-0,44%	2,1300	2,2500	2,1300	577	1 256	15:24
ATMGRUPA (ATG)	3,7400	-0,27%	3,7500	3,7500	3,6900	7 815	28 980	15:47
ATREM (ATR)	46,5000	3,79%	46,1000	46,6000	44,8000	18 880	866 949	16:41
AUTOPARTN (APR)	20,3500	-1,21%	20,6000	20,7500	20,2500	33 222	679 357	16:41
BBIDEV (BBD)	5,1000	-2,86%	5,2000	5,3000	5,1000	3 401	17 519	15:13
BENEFIT (BFT)	3 135,0000	0,48%	3 145,0000	3 180,0000	3 115,0000	1 773	5 580 755	16:41
BEST (BST)	24,0000	-3,23%	24,0000	24,0000	24,0000	1	24	09:11
BETACOM (BCM)	4,7200	1,72%	4,6400	4,7200	4,6400	8	37	11:55
BIGCHEESE (BCS)	13,7600	1,18%	13,7000	13,8800	13,6000	3 140	42 866	16:29
BIOCELTIX (BCX)	102,4000	1,99%	100,4000	102,4000	99,7000	7 095	716 712	16:32
BIOMAXIMA (BMX)	14,4000	-0,35%	14,2500	14,4500	14,2000	2 159	30 891	16:35
BIOMEDLUB (BML)	5,0600	1,50%	4,9850	5,0700	4,9600	59 183	295 756	16:39
BIOPLANET (BIP)	16,8000	-6,67%	18,0000	18,0000	16,5000	6 091	103 377	16:37
BIOTON (BIO)	4,1600	0,24%	4,1500	4,1600	4,1200	39 725	164 255	16:40
BLOOBER (BLO)	30,0000	-0,17%	29,8000	30,0000	29,2500	8 438	252 228	16:36
BNPPPL (BNP)	103,5000	0,49%	104,5000	105,0000	103,0000	50 217	5 225 798	16:38
BOGDANKA (LWB)	24,2000	-1,63%	24,5500	24,6000	24,2000	9 387	228 232	16:41
BOOMBIT (BBT)	7,0600	0,57%	7,0800	7,1000	6,8000	6 817	47 743	15:52
BORYSZEW (BRS)	6,3400	-0,63%	6,3800	6,4200	6,1800	131 663	827 934	16:37
BOS	10,2400	0,20%	10,2200	10,2800	10,2000	4 015	41 051	16:39
BOWIM (BOW)	4,5300	0,67%	4,5600	4,5600	4,4900	968	4 372	15:53
BRAND24 (B24)	53,8000	0,00%	54,0000	54,0000	52,0000	424	22 368	16:05
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	537,4000	0,15%	535,2000	540,2000	529,6000	45 802	24 522 119	16:41
BUMECH (BMC)	8,5900	-0,23%	8,6300	8,7100	8,5900	3 745	32 354	14:51
CAPITAL (CPA)	(0,2380)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,4685	-2,09%	0,4785	0,4795	0,4685	121 807	57 768	16:26
CAPTORTX (CTX)	38,6000	2,12%	38,4000	38,7000	37,8000	9 676	370 221	16:40
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,2500	1 296	7 128	16:17
CAVATINA (CAV)	15,7000	-2,79%	15,7000	15,7000	15,7000	7	110	10:37
CCC	204,1000	2,31%	199,5000	204,5000	196,0000	100 240	20 093 676	16:41
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	268,8000	-1,90%	274,0000	275,7000	267,4000	101 276	27 336 986	16:41
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	3	31	12:39
CELTIC (CPD)	4,6500	1,75%	4,4100	5,0000	3,9700	73 699	326 035	16:30
CEZ	208,4000	1,36%	208,0000	209,4000	207,2000	58	12 071	15:43
CFI	0,1550	-8,28%	0,1540	0,1550	0,1540	121 184	18 671	16:19
CIGAMES (CIG)	2,4100	0,42%	2,4200	2,4300	2,3450	377 691	900 757	16:41
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	400	2 260	15:30
CLNPHARMA (CLN)	22,8500	1,56%	22,9500	23,0000	22,1500	10 283	232 814	16:35
CLOUD (CLD)	48,2000	-1,63%	49,0000	49,0000	48,2000	90	4 371	14:29
COALENERG (CLE)	1,8800	9,62%	1,7350	1,9900	1,7350	322 351	617 861	16:41
COGNOR (COG)	7,4800	-0,33%	7,5050	7,5200	7,4300	35 321	264 217	16:40
COLUMBUS (CLC)	6,8900	1,47%	6,8800	6,9300	6,7000	52 909	360 213	16:35
COMP (CMP)	236,0000	-1,26%	236,0000	237,0000	235,0000	287	67 544	15:47
COMPERIA (CPL)	4,8000	-3,61%	4,8000	4,8000	4,8000	50	240	12:49
COMPREMUM (CPR)	1,0500	-2,78%	1,0900	1,0900	1,0300	65 751	68 357	13:38
CORMAY (CRM)	0,5180	1,17%	0,5100	0,5180	0,5100	1 085	557	15:45
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	454,0000	-0,44%	458,0000	458,0000	447,0000	285	128 544	16:39
CREOTECH (CRI)	285,0000	0,18%	283,5000	287,0000	281,0000	2 952	835 822	16:41
CYBERFLKS (CBF)	163,6000	-0,73%	167,0000	167,2000	160,0000	4 318	703 535	16:40
CYFRPLSAT (CPS)	16,8450	0,81%	16,7500	16,9450	16,6900	380 722	6 388 126	16:41
CZTOREBKA (CZT)	0,4300	-6,52%	0,4300	0,4300	0,4300	16	7	15:30
DADELO (DAD)	47,8000	-1,24%	48,3000	48,3000	46,8000	4 085	192 715	16:40
DATAWALK (DAT)	117,9800	-0,02%	118,0000	119,9800	114,0000	15 738	1 828 325	16:40
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	25	321	12:31
DEBICA (DBC)	82,9000	0,00%	83,0000	83,0000	82,7000	533	44 164	16:33
DECORA (DCR)	74,8000	0,81%	74,0000	74,8000	73,2000	1 025	75 612	16:35
DEKPOL (DEK)	64,0000	1,59%	63,0000	64,0000	62,2000	486	30 522	16:20
DELKO (DEL)	6,8600	1,48%	6,8800	6,8800	6,7800	1 715	11 733	16:39
DEVELIA (DVL)	7,4700	3,75%	7,1800	7,5500	7,1800	74 331	550 759	16:41
DGA	19,4000	-0,51%	19,7500	19,7500	19,0000	1 191	22 633	11:30
DIAG (DIA)	165,7500	2,73%	161,3500	166,7000	161,2500	42 394	6 997 169	16:41
DIGITANET (DIG)	84,3000	0,36%	84,0000	84,3000	82,8000	2 170	182 025	16:41
DIGITREE (DTR)	14,8000	5,71%	14,8000	14,8000	14,8000	106	1 569	10:02
DINOPL (DNP)	543,0000	3,04%	527,2000	546,0000	524,8000	207 140	111 538 196	16:41
DMGROUP (DMG)	3,7700	0,80%	3,7300	3,7800	3,7300	778	2 933	16:22
DOMDEV (DOM)	235,0000	-2,49%	240,0000	240,0000	234,0000	1 444	341 496	16:41
DRAGOENT (DGE)	21,3000	-1,84%	21,3000	21,3000	21,3000	2	43	10:16
ECBSA (ECB)	31,3500	0,32%	31,0500	31,7500	31,0000	2 047	63 717	16:24
ECHO (ECH)	5,1000	-0,78%	5,1200	5,1400	5,1000	10 501	53 588	16:26
EDINVEST (EDI)	5,9000	1,72%	5,8000	5,9000	5,7200	1 003	5 781	16:01
EFEKT (EFK)	(5,1500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,2000	-0,11%	47,5500	47,5500	46,5000	6 580	309 091	16:38
ELKOP (EKP)	2,4600	-2,38%	2,5200	2,5900	2,4600	13 396	33 759	16:38
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,3400	0,69%	20,3800	20,5800	19,6200	368 569	7 490 609	16:41
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	2	39	09:03
ENERGA (ENG)	12,5600	-0,16%	12,5800	12,5800	12,3800	32 898	409 721	16:40
ENERGOINS (ENI)	2,1900	-0,45%	2,2000	2,2000	2,1400	6 929	15 111	16:13
ENTER (ENT)	55,6000	-1,07%	56,2000	56,8000	55,5000	3 099	173 042	16:37
EQUNICO (EQU)	0,7500	-2,85%	0,7680	0,7720	0,7500	8 682	6 619	13:04
ERBUD (ERB)	34,2000	1,33%	33,8000	34,2000	33,7000	4 173	142 130	16:41
ERG	47,0000	-3,69%	47,0000	47,0000	47,0000	350	16 450	16:38
ESOTIQ (EAH)	36,8000	1,94%	36,1000	36,9000	35,9000	1 392	50 545	15:54
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2600	7,79%	4,8800	5,5000	4,7000	300 719	1 551 346	16:41
EUROCASH (EUR)	8,4200	0,96%	8,3950	8,4600	8,3250	88 737	745 040	16:37
EUROHOLD (EHG)	2,4800	7,83%	2,3400	2,6000	2,3400	15 504	39 124	15:04
EUROTEL (ETL)	22,9000	0,88%	22,7000	23,1000	22,5000	625	14 262	14:27
FABRITY (FAB)	27,1000	0,37%	27,0000	27,5000	26,7000	2 644	71 839	16:36
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,1000	1,83%	10,9500	11,5000	10,7000	1 620	17 754	12:30
FERRO (FRO)	37,3000	0,00%	37,3000	37,6000	37,0000	7 301	272 833	16:31
FMG	121,5000	1,67%	119,5000	122,5000	117,5000	504	60 952	15:08
FON	0,8000	-19,19%	0,8000	0,8000	0,8000	21 351	17 081	15:37
FORTE SA (FTE)	30,3000	-0,98%	30,7000	30,7000	30,1000	1 330	40 568	15:15
Reklama
GAMEOPS (GOP)	18,0000	0,00%	18,0000	18,0800	17,7000	3 466	62 131	16:27	Reklama
GAMFACTOR (GIF)	7,0000	-1,13%	7,0800	7,2000	6,9400	12 189	85 743	16:41
GENOMTEC (GMT)	6,8500	-2,00%	6,9500	6,9500	6,7600	5 786	39 640	15:55
GETIN (GTN)	0,5480	9,82%	0,5000	0,6580	0,5000	17 733 652	10 357 117	16:41
GIGROUP (GIG)	2,0500	-2,38%	2,0900	2,1000	1,9800	8 169	16 433	12:18
GOBARTO (GOB)	25,0000	-0,40%	25,9000	25,9000	24,3000	614	15 058	16:14
GPW	53,5000	1,04%	53,4500	53,7500	52,9500	55 001	2 935 658	16:41
GREENX (GRX)	1,7270	-0,17%	1,7400	1,7500	1,7200	191 237	330 321	16:38
GRENEVIA (GEA)	2,7150	2,07%	2,7050	2,7200	2,6500	18 671	50 151	16:35
GRODNO (GRN)	10,1500	0,50%	10,1000	10,2000	9,8200	2 955	29 556	16:20
GRUPAAZOTY (ATT)	22,7600	0,62%	22,6000	23,0000	22,6000	82 824	1 885 382	16:41
GRUPRACUJ (GPP)	62,8000	1,29%	63,6000	63,6000	60,7000	25 570	1 598 651	16:41
GTC	4,0000	-1,96%	4,0800	4,0800	3,9800	13 083	52 363	16:27
HANDLOWY (BHW)	111,6000	0,54%	111,0000	112,0000	110,0000	50 419	5 578 718	16:41
HARPER (HRP)	6,0000	-0,99%	6,0600	6,1200	5,9400	3 132	18 824	16:34
HELIO (HEL)	25,9000	-5,13%	27,3000	27,3000	25,9000	7 032	185 538	16:33
HERKULES (HRS)	1,3000	-1,14%	1,2650	1,3600	1,2500	125 506	163 182	16:22
HUUUGE-S144 (HUGE)	18,9600	-0,21%	19,0200	19,2400	18,6000	15 586	295 814	16:40
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	101	2 121	12:38
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	15:30
IBSM (IBS)	75,6000	0,00%	75,6000	75,6000	72,8000	64	4 702	16:21
IDMPL (IDM)	(0,6000)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,7000	2,10%	26,4000	26,8000	26,2500	969	25 646	16:40
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,2000	2,10%	28,6000	30,2000	28,4000	3 232	93 642	16:35
IMMOBILE (GKI)	3,7000	0,54%	3,6000	3,7500	3,5500	55 282	201 599	16:39
IMPERIO (IMP)	1,2100	-1,63%	1,2300	1,2300	1,2100	82	100	15:14
IMS	3,8300	-0,52%	3,8300	3,8500	3,8100	5 776	22 107	16:14
INC	1,8300	0,83%	1,8700	1,8700	1,8300	2 086	3 829	16:20
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	321,5000	0,47%	320,0000	323,0000	318,0000	3 979	1 276 788	16:41
INPRO (INP)	7,2500	2,11%	7,1500	7,3000	7,0000	1 407	10 024	14:44
INSTALKRK (INK)	40,2000	-0,25%	40,3000	40,4000	39,5000	540	21 477	16:17
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1700	4,83%	2,1900	2,1900	2,0800	34 625	74 262	16:32
INTERCARS (CAR)	586,0000	0,17%	585,0000	590,0000	585,0000	8 184	4 788 974	16:41
INTERSPPL (IPO)	0,3700	-0,27%	0,3760	0,3760	0,3700	3 472	1 287	15:18
INTROL (INL)	6,9800	-0,29%	7,0600	7,0600	6,8400	1 613	11 188	15:58
IPOPEMA (IPE)	2,7700	2,59%	2,7000	2,7800	2,7000	23 471	63 706	16:38
IZOBLOK (IZB)	28,8000	-0,69%	28,0000	28,8000	28,0000	71	1 989	15:30
IZOLACJA (IZO)	3,8000	-2,06%	3,9000	3,9000	3,8000	11 910	46 213	16:16
IZOSTAL (IZS)	2,5300	-0,39%	2,5400	2,5500	2,5200	2 443	6 182	12:10
JRH	4,8600	1,46%	4,7000	4,8600	4,6900	3 880	18 732	16:40
JSW	22,6900	-0,40%	23,0400	23,1900	22,5700	159 702	3 644 818	16:39
JWWINVEST (JWW)	2,9000	0,69%	2,9000	2,9000	2,9000	1	3	11:00
KCI	0,8880	0,68%	0,8880	0,8880	0,8640	612	536	16:18
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,5000	0,81%	17,3000	17,5200	17,2000	13 588	236 056	16:35
KETY (KTY)	896,5000	-1,16%	906,5000	912,5000	890,5000	7 978	7 169 055	16:41
KGHM (KGH)	130,0500	-1,70%	134,5000	134,9500	128,8000	1 654 145	216 300 374	16:41
KGL	14,3000	2,88%	13,9000	14,6000	13,9000	2 314	33 230	16:20
KINOPOL (KPL)	15,9500	-1,24%	16,1500	16,1500	15,7500	12 452	198 810	16:38
KOGENERA (KGN)	59,1000	0,68%	58,7000	59,6000	57,4000	8 469	501 954	16:31
KOMPAP (KMP)	26,6000	-5,00%	27,2000	27,2000	26,6000	321	8 642	16:17
KOMPUTRON (KOM)	5,6000	-4,11%	5,8000	5,8600	5,5600	15 196	85 998	16:41
KPPD (KPD)	31,0000	1,31%	31,0000	31,0000	31,0000	33	1 023	16:15
KRAKCHEM (KCH)	0,9620	-0,21%	0,9300	0,9640	0,9280	1 332	1 277	16:32
KRKA (KRK)	834,0000	-3,25%	862,0000	862,0000	832,0000	149	124 764	16:14
KRUK (KRU)	395,0000	1,57%	391,0000	399,3000	391,0000	30 195	11 938 597	16:41
KRVITAMIN (KVT)	10,2000	4,51%	9,8000	10,4500	9,8000	4 884	49 127	16:41
KSGAGRO (KSG)	2,8500	6,74%	2,7000	2,9700	2,7000	10 073	29 293	16:32
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7250	1,47%	1,7000	1,7250	1,7000	2	3	09:02
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	22	63	11:04
LENTEX (LTX)	7,5000	0,00%	7,4800	7,5400	7,4200	5 298	39 724	15:18
LESS (LES)	0,2530	-2,69%	0,2590	0,2590	0,2420	3 898	988	16:41
LIBET (LBT)	1,3600	-4,23%	1,4350	1,4400	1,3600	2 033	2 788	15:47
LOKUM (LKD)	21,0000	0,96%	20,8000	21,0000	20,8000	11	229	16:32
Reklama
LPP	14 570,0000	0,45%	14 570,0000	14 670,0000	14 315,0000	4 653	67 426 580	16:41	Reklama
LSISOFT (LSI)	23,8000	0,00%	23,0000	23,8000	23,0000	22	508	15:35
LUBAWA (LBW)	8,8550	1,78%	8,7100	9,0700	8,6500	529 331	4 701 970	16:41
MABION (MAB)	10,0600	-0,40%	10,1400	10,1400	9,9700	12 824	128 583	16:39
MAKARONPL (MAK)	18,9400	-2,57%	18,8600	19,2000	18,8600	11 272	213 854	16:38
MANGATA (MGT)	69,0000	-0,58%	69,2000	70,0000	68,6000	110	7 574	13:39
MANYDEV (MAN)	0,6600	-12,93%	0,6600	0,6600	0,6600	6 374	4 207	15:30
MARVIPOL (MVP)	7,2600	-0,55%	7,3400	7,4600	7,2600	15 616	115 203	16:41
MAXCOM (MXC)	6,6200	0,61%	6,5800	6,6200	6,5000	1 141	7 510	11:39
MBANK (MBK)	788,2000	-0,86%	790,0000	797,8000	781,8000	14 615	11 514 165	16:41
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	28,3000	-0,35%	28,4000	28,4000	28,2000	9 817	277 683	16:31
MDIENERGIA (MDI)	1,1150	-5,51%	1,2200	1,2200	1,0350	90 142	99 748	16:27
MEDICALG (MDG)	27,2000	-3,20%	28,0000	28,0000	27,0000	18 480	506 472	16:39
MEDINICE (ICE)	7,8300	1,82%	7,6200	7,9200	7,6000	5 253	40 110	15:04
MEGARON (MEG)	6,3000	-10,00%	6,3000	6,3000	6,3000	69	435	15:30
MENNICA (MNC)	29,5000	0,68%	29,3000	29,5000	29,0000	2 161	63 337	16:21
MERCATOR (MRC)	48,1000	1,48%	47,5000	48,7000	47,3500	5 917	285 537	15:37
MERCOR (MCR)	24,9000	-0,40%	25,0000	25,0000	24,3000	610	15 201	15:44
MEXPOLSKA (MEX)	3,7900	2,43%	3,7900	3,7900	3,7900	2	8	09:03
MFO	37,0000	-0,80%	37,6000	37,6000	36,5000	342	12 675	16:22
MILKILAND (MLK)	1,8000	5,88%	1,7000	2,0000	1,7000	109 863	207 140	16:04
MILLENNIUM (MIL)	14,4400	-0,07%	14,6000	14,6600	14,3500	2 308 855	33 287 710	16:41
MIRACULUM (MIR)	0,8920	-0,22%	0,8940	0,8940	0,8920	267	238	13:21
MIRBUD (MRB)	14,0600	-0,28%	14,2000	14,2900	14,0000	102 411	1 442 834	16:36
MLPGROUP (MLG)	82,0000	-2,61%	84,0000	84,0000	82,0000	1 106	90 724	16:20
MLSYSTEM (MLS)	17,0400	-2,18%	17,3000	17,4000	16,9000	7 068	120 431	16:28
MOBRUK (MBR)	300,0000	0,00%	300,5000	302,5000	296,5000	6 904	2 071 367	16:41
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9000	0,50%	31,8000	31,9000	31,4600	1 535	48 783	15:38
MOLECURE (MOC)	5,6800	-1,90%	5,7900	5,8300	5,5000	52 541	297 690	16:41
MONNARI (MON)	4,7700	-0,83%	4,8100	4,8100	4,7400	7 892	37 655	15:45
MOSTALPLC (MSP)	15,4000	-1,91%	15,7000	15,7000	15,4000	304	4 690	13:32
MOSTALWAR (MSW)	7,8400	0,51%	7,8000	7,9000	7,7200	2 164	16 850	15:57
MOSTALZAB (MSZ)	5,7000	0,00%	5,6900	5,7000	5,6700	39 457	224 800	16:31
MOVIEGAME (MOV)	15,0000	-1,32%	15,1600	15,3800	15,0000	2 166	33 012	16:09
MURAPOL (MUR)	39,7000	1,02%	39,3000	39,7000	39,1500	4 821	189 880	16:41
MUZA (MZA)	13,5000	1,50%	13,2000	13,5000	13,2000	1 270	16 863	15:42
MWTRADE (MWT)	3,5200	-0,56%	3,5200	3,5200	3,5200	2	7	10:00
NANOGROUP (NNG)	2,7000	0,00%	2,7000	2,7150	2,6700	7 762	20 858	16:25
NEUCA (NEU)	683,0000	-0,15%	688,0000	689,0000	683,0000	511	350 602	16:38
NEWAG (NWG)	70,8000	2,76%	69,8000	70,9000	69,0000	9 686	677 891	16:38
NEXITY (NXG)	1,9000	7,95%	1,8200	1,9000	1,8200	2 559	4 841	16:20
NOCTILUCA (NCL)	104,0000	-0,48%	104,5000	105,5000	103,0000	1 136	118 651	16:20
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3260	-0,30%	1,3500	1,3700	1,2680	88 441	118 180	16:28
NOVITA (NVT)	95,0000	-0,63%	95,6000	95,6000	95,0000	25	2 378	16:03
NTCAPITAL (NTC)	0,6300	-0,63%	0,6340	0,6340	0,6200	11 326	7 115	16:14
NTTSYSTEM (NTT)	10,7500	11,28%	9,8400	10,8000	9,6200	37 489	389 276	16:40
ODLEWNIE (ODL)	9,1800	1,32%	9,1800	9,1800	9,0400	503	4 555	16:33
ONDE (OND)	10,1000	0,00%	10,1000	10,3800	9,9500	16 966	171 740	16:15
ONESANO (ONO)	0,9040	0,22%	0,9020	0,9220	0,9000	46 549	42 303	16:36
OPONEO.PL (OPN)	93,0000	-1,27%	94,2000	95,0000	93,0000	7 878	741 399	16:38
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8000	467	1 779	15:41
ORANGEPL (OPL)	9,1140	-0,37%	9,2080	9,2560	9,1100	625 633	5 732 354	16:41
ORCOGROUP (OPG)	4,4200	4,74%	4,4200	4,4200	4,4200	102	451	16:24
ORZBIALY (OBL)	39,2000	0,51%	39,2000	39,2000	39,2000	34	1 333	15:30
OTLOG (OTS)	15,3000	-1,16%	15,1400	15,4000	15,1400	1 366	20 810	15:54
OTMUCHOW (OTM)	5,1000	-2,30%	5,2800	5,2800	5,1000	558	2 847	14:07
PAMAPOL (PMP)	2,6000	0,00%	2,6000	2,6000	2,6000	20	52	13:58
PANOVA (NVA)	15,8500	-0,31%	15,9000	15,9000	15,8500	153	2 427	16:39
PASSUS (PAS)	59,0000	-0,67%	59,6000	60,4000	58,6000	1 200	71 108	16:10
PATENTUS (PAT)	3,4500	-0,29%	3,4300	3,5000	3,3400	3 720	12 655	16:23
PBG	#0,0200	11,11%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6800	1,13%	2,6500	2,6900	2,6400	4 285	11 374	15:33
PCCROKITA (PCR)	68,8000	0,00%	68,8000	68,8000	68,3000	2 501	171 574	16:35
PCFGROUP (PCF)	5,4400	-0,73%	5,4800	5,5500	5,3200	24 997	134 966	16:40
PEKABEX (PBX)	17,7000	0,00%	17,7000	18,0000	17,5500	3 393	60 323	16:40
PEKAO (PEO)	191,4500	0,53%	191,4500	192,3500	189,7500	370 674	70 899 853	16:41
Reklama
PEPCO (PCO)	21,2700	0,66%	21,0800	21,3600	20,4000	1 443 715	30 329 560	16:41	Reklama
PEPEES (PPS)	1,0100	1,00%	0,9900	1,0500	0,9700	66 640	66 974	15:56
PGE	11,8000	3,33%	11,4500	11,8600	10,8100	8 859 501	102 810 060	16:41
PGFGROUP (PGV)	0,3500	-14,63%	0,3860	0,3860	0,3500	96 181	34 991	16:39
PHARMENA (PHR)	3,5500	1,43%	3,3300	3,5700	3,2700	291	981	16:07
PHN	9,8400	-1,40%	9,9800	10,0000	9,8400	773	7 629	15:29
PHOTON (PEN)	3,2800	0,31%	3,2800	3,3300	3,2800	18 226	60 386	16:38
PKNORLEN (PKN)	85,8200	-0,06%	85,6000	87,6500	85,5400	5 500 110	475 113 386	16:41
PKOBP (PKO)	79,2200	0,92%	78,7000	79,4600	78,2400	2 104 242	166 503 745	16:41
PKPCARGO (PKP)	15,7000	1,75%	15,5600	15,8200	15,5600	66 256	1 041 711	16:40
PLAYWAY (PLW)	295,5000	-0,84%	299,0000	299,0000	293,0000	1 691	501 854	16:38
PLAZACNTR (PLZ)	2,4500	-1,21%	2,4100	2,4600	2,2700	5 752	13 836	16:02
PMPG (PGM)	2,4500	3,38%	2,4500	2,4500	2,3600	14	34	15:39
POLENERGIA (PEP)	60,6000	3,06%	58,8000	62,6000	58,8000	4 266	259 472	16:00
POLICE (PCE)	9,0200	-1,74%	9,0400	9,1600	9,0200	110	995	16:35
POLIMEXMS (PXM)	4,6350	1,20%	4,5800	4,7200	4,5650	180 085	837 985	16:41
POLTREG (PTG)	32,6000	-0,91%	32,0000	32,9000	31,8000	457	14 620	12:44
POLWAX (PWX)	1,4400	3,23%	1,3950	1,4400	1,3900	5 346	7 591	16:31
PRAGMAINK (PRI)	3,4000	0,59%	3,4000	3,4000	3,4000	500	1 700	09:01
PRIMAMODA (PMA)	#0,8150	-2,98%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	16,9500	-2,02%	17,2000	17,2000	16,9500	1 887	32 136	16:33
PROTEKTOR (PRT)	1,2300	-10,87%	1,3000	1,3000	1,2300	105 375	133 232	16:38
PTWP (PTW)	105,0000	-0,94%	105,0000	105,0000	105,0000	143	15 015	16:31
PULAWY (ZAP)	51,4000	-1,53%	52,4000	52,4000	51,4000	128	6 649	16:27
PURE (PUR)	5,7000	27,92%	4,4560	5,7000	4,4400	164 331	848 769	16:41
PZU	60,9200	-2,22%	62,2000	62,2200	60,9000	1 467 580	89 990 838	16:41
QNATECHNO (QNA)	28,7000	-2,71%	29,5000	29,6000	28,4000	549	16 013	15:24
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	2	55	15:30
QUERCUS (QRS)	11,1000	3,74%	10,7000	11,1000	10,6500	15 483	170 016	16:39
RAEN (RAE)	0,3040	1,00%	0,3040	0,3040	0,3000	19 163	5 758	15:27
RAFAKO (RFK)	0,1792	-6,86%	0,1904	0,1938	0,1764	6 050 186	1 102 151	16:38
RAFAMET (RAF)	56,0000	-11,11%	63,0000	63,0000	55,0000	9 675	554 682	16:39
RAINBOW (RBW)	129,6000	-1,44%	132,0000	132,0000	128,2000	57 536	7 460 412	16:41
RANKPROGR (RNK)	4,0750	0,12%	4,0300	4,0850	4,0150	6 247	25 266	16:05
RAWLPLUG (RWL)	16,5500	2,48%	16,2000	16,5500	16,2000	233	3 787	15:33
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	0,0580	-17,14%	0,0580	0,0580	0,0580	5 000	290	13:00
REINO (RNC)	1,0100	-3,81%	1,0100	1,0100	1,0100	10 188	10 290	16:34
RELPOL (RLP)	5,1200	-1,92%	5,2000	5,2000	5,1200	2 777	14 339	16:36
REMAK (RMK)	13,4500	1,51%	13,4500	13,4500	13,4500	2	27	09:00
RENDER (RND)	92,4000	-3,75%	98,8000	98,8000	92,4000	187	18 103	16:15
ROPCZYCE (RPC)	27,0000	1,12%	27,5000	27,5000	26,8000	1 014	27 560	15:30
RYVU (RVU)	30,6000	-0,97%	31,0000	31,0000	30,0000	28 176	860 445	16:35
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,8000	0,44%	22,8000	22,8000	22,5000	327	7 393	15:25
SANPL (SPL)	516,2000	-0,27%	520,0000	522,0000	508,2000	42 381	21 858 450	16:41
SANTANDER (SAN)	31,5500	1,79%	32,0000	32,0000	31,3200	2 372	75 513	16:38
SANWIL (SNW)	1,2950	-1,52%	1,3150	1,3150	1,2500	22 045	28 028	15:57
SCPFL (SCP)	162,0000	2,66%	158,0000	165,6000	158,0000	884	142 807	16:06
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	-0,71%	8,4000	8,4200	8,3600	5 362	45 026	16:17
SELENAFM (SEL)	35,9000	0,00%	36,2000	36,2000	35,5000	295	10 515	16:25
SELVITA (SLV)	28,9000	0,70%	28,7000	29,2000	28,5000	19 434	558 971	16:33
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5060	5,20%	0,4940	0,5340	0,4600	323 945	157 993	16:29
SHOPER (SHO)	49,9000	-0,99%	50,8000	51,0000	49,8000	7 281	365 417	16:38
SILVAIR-REGS (SVRS)	5,6500	-0,88%	5,9000	5,9000	5,6500	7 012	39 636	16:41
SILVANO (SFG)	5,3800	0,00%	5,3800	5,3800	5,3800	63	339	14:38
SIMFABRIC (SIM)	1,7220	-4,33%	1,7960	1,7960	1,7220	6 636	11 701	15:48
SKARBIEC (SKH)	27,9000	1,45%	27,4000	28,0000	27,0000	2 594	71 824	16:41
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,0000	1,00%	80,2000	81,4000	80,2000	218	17 668	16:19
SOHODEV (SHD)	0,4220	9,33%	0,4020	0,4220	0,4020	18 652	7 550	15:30
SONEL (SON)	16,9500	4,31%	16,2000	17,0500	16,1500	3 202	53 483	16:19
SOPHARMA (SPH)	15,0000	3,45%	15,0000	15,0000	15,0000	1	15	13:15
SPYROSOFT (SPR)	598,0000	2,05%	586,0000	598,0000	582,0000	221	130 996	15:18
STALEXP (STX)	3,0700	-0,16%	3,0750	3,1000	3,0500	44 609	136 912	16:37
STALPROD (STP)	251,0000	-0,79%	255,0000	257,0000	251,0000	340	86 291	16:41
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5400	8,5800	8,5000	1 379	11 781	15:30	Reklama
STAPORKOW (ZUK)	3,1800	0,00%	3,1200	3,2000	3,0600	3 577	11 082	14:32
STARHEDGE (SHG)	#0,2540	-12,41%	-	-	-	-	-	15:30
SUNEX (SNX)	7,5300	1,76%	7,4900	7,7400	7,3500	18 707	141 517	16:31
SYGNITY (SGN)	114,5000	-0,87%	113,0000	119,0000	111,5000	2 074	239 421	16:18
SYNEKTIK (SNT)	200,8000	1,62%	199,4000	201,4000	195,7000	18 785	3 739 332	16:40
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	6	125	09:02
TARCZYNSKI (TAR)	120,0000	-0,83%	122,0000	122,0000	119,5000	540	64 998	16:20
TATRY (TMR)	92,0000	0,00%	92,0000	92,0000	92,0000	57	5 244	15:49
TAURONPE (TPE)	8,6260	1,48%	8,5320	8,7100	8,3020	2 192 238	18 897 055	16:40
TBULL (TBL)	4,2600	0,47%	4,2600	4,2600	4,2600	120	511	15:30
TENDERHUT (THG)	6,2000	0,98%	6,1400	6,2000	6,1400	1 323	8 200	09:19
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	95	68	14:01
TESGAS (TSG)	2,3300	-2,92%	2,4000	2,4000	2,3300	5 310	12 585	16:35
TEXT (TXT)	55,2000	0,36%	55,2500	55,9500	54,7500	60 746	3 355 141	16:41
TORPOL (TOR)	37,0000	-0,40%	37,2500	37,2500	37,0000	6 706	248 417	16:34
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:45
TOYA (TOA)	9,1500	1,67%	9,0000	9,1900	8,8000	500 276	4 478 261	16:41
TRAKCJA (TRK)	2,1750	-0,68%	2,1900	2,2100	2,1600	22 928	50 060	16:40
TRANSPOL (TRN)	4,3700	1,86%	4,2900	4,4200	4,2500	8 597	37 762	15:37
TRITON (TRI)	(3,4200)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	82,1000	-1,79%	84,0000	84,0000	81,3000	25 156	2 070 914	16:41
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:03
ULTGAMES (ULG)	11,8500	3,49%	11,5000	11,8500	11,2000	5 419	62 315	16:36
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	10,8500	-2,25%	11,1500	11,2500	10,6500	13 097	143 769	16:40
UNICREDIT (UCG)	255,0500	7,25%	255,0500	255,0500	255,0500	9	2 295	11:15
UNIMA (U2K)	8,2400	4,04%	7,9200	8,2400	7,9200	18 312	148 080	15:57
UNIMOT (UNT)	141,8000	-0,14%	142,0000	142,0000	141,6000	860	122 101	16:40
URTESTE (URT)	47,6000	-2,86%	47,9000	47,9000	46,5000	149	6 980	16:30
VERCOM (VRC)	119,4000	0,67%	119,4000	120,2000	118,6000	1 135	135 603	16:39
VIGOPHOTN (VGO)	510,0000	0,39%	506,0000	512,0000	502,0000	363	183 168	14:45
VINDEXUS (VIN)	11,5000	1,77%	11,5000	11,5500	11,4500	6 735	77 429	15:56
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5260	0,77%	0,5220	0,5360	0,5220	3 907	2 089	15:27
VOTUM (VOT)	45,0000	1,35%	44,7500	45,4500	44,4000	10 303	463 326	16:35
VOXEL (VOX)	165,0000	0,86%	165,0000	165,0000	163,6000	1 536	253 258	16:19
VRG	3,7700	-0,79%	3,8300	3,8400	3,7700	46 788	178 341	14:49
WARIMPEX (WXF)	2,6600	1,14%	2,6300	2,6600	2,6300	12 522	33 274	16:34
WASKO (WAS)	1,7300	-0,86%	1,7450	1,7600	1,7050	34 779	59 685	16:40
WAWEL (WWL)	652,0000	0,00%	666,0000	666,0000	652,0000	27	17 638	16:29
WIELTON (WLT)	6,0700	1,34%	5,9900	6,0800	5,9000	154 501	921 932	16:40
WIKANA (WIK)	6,9000	-2,13%	6,9000	6,9000	6,7000	1 070	7 313	15:29
WINVEST (WIS)	0,3280	0,00%	0,3280	0,3280	0,3280	6 094	1 999	15:30
WIRTUALNA (WPL)	80,8000	-0,86%	82,5000	82,9000	80,3000	9 100	736 328	16:41
WITTCHEN (WTN)	18,5600	-1,49%	18,8200	19,0400	18,4800	26 635	495 241	16:39
XPLUS (XPL)	3,5000	-1,13%	3,5400	3,5400	3,4700	4 669	16 428	15:53
XTPL (XTP)	75,2000	-1,05%	77,1000	77,7000	75,0000	1 808	136 799	16:38
XTRADEBDM (XTB)	72,2000	0,11%	72,1200	73,5000	71,4000	288 702	20 861 742	16:41
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,2100	2,61%	20,9900	21,5200	20,4400	1 604 516	33 858 360	16:41
ZAMET (ZMT)	0,8500	0,95%	0,8460	0,8520	0,8440	8 050	6 852	16:40
ZEPAK (ZEP)	24,6000	1,03%	24,5500	24,8000	23,9000	27 509	670 919	16:41
ZREMB (ZRE)	6,6300	-0,30%	6,5500	6,7000	6,5000	48 618	320 623	16:41
ZUE	9,9200	1,02%	9,8000	9,9600	9,7800	4 693	46 296	15:57

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.