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	110 039,28	0,06%	110 479,36	110 535,45	109 949,42	109 977,30	1 065 943 683	16:21
WIG20	2 952,67	0,08%	2 962,74	2 967,78	2 948,21	2 950,30	903 865 526	16:36
WIG30	3 796,27	0,07%	3 808,57	3 814,87	3 792,48	3 793,48	978 092 068	16:36
mWIG40	7 896,30	0,00%	7 933,61	7 945,29	7 889,67	7 896,38	136 031 149	16:21
sWIG80	29 154,47	-0,16%	29 278,48	29 308,00	29 091,51	29 202,64	58 665 368	16:21
WIG-BANKI	17 846,07	0,91%	17 789,02	17 960,57	17 782,79	17 685,67	227 934 575	16:21
WIG-BUDOW	8 876,83	-0,18%	8 933,34	8 945,38	8 863,97	8 892,97	30 304 814	16:21
WIG-CHEMIA	7 285,11	-0,98%	7 372,19	7 406,71	7 262,75	7 356,92	3 175 694	16:21
WIG-ENERG	3 888,09	-2,17%	4 002,28	4 010,65	3 877,74	3 974,29	46 360 370	16:21
WIG-INFO	9 682,62	1,12%	9 603,79	9 699,01	9 525,83	9 575,04	27 776 046	16:21
WIG-MEDIA	6 474,47	-1,51%	6 552,94	6 585,82	6 472,00	6 573,49	7 297 516	16:21
WIG-NRCHOM	5 556,26	-0,18%	5 602,14	5 609,38	5 520,20	5 566,25	7 709 180	16:21
WIG-PALIWA	10 710,41	-0,43%	10 798,91	10 798,91	10 628,75	10 756,50	75 174 846	16:21
WIG-Poland	115 038,01	0,32%	114 973,44	115 038,01	114 973,44	114 671,97	1 056 616 532	15:15
WIG-SPOZYW	2 980,53	0,71%	2 961,30	2 985,94	2 939,37	2 959,62	824 502	16:21
WIG20lev	585,41	0,16%	589,18	591,18	584,31	584,45	854 713 597	16:21
WIG20short	2 926,60	-0,03%	2 917,15	2 929,36	2 912,15	2 927,49	854 713 597	16:21
GPWB-B1Y3Y	1 298,65	0,01%	1 298,65	1 298,65	1 298,65	1 298,57	-	10:15
GPWB-B1Y4Y	1 304,06	-0,01%	1 304,06	1 304,06	1 304,06	1 304,23	-	10:15
GPWB-B1Y5Y	1 310,12	-0,03%	1 310,12	1 310,12	1 310,12	1 310,55	-	10:15
GPWB-B3Y5Y	1 323,35	-0,06%	1 323,35	1 323,35	1 323,35	1 324,09	-	10:15
GPWB-B5Y	1 326,33	-0,13%	1 326,33	1 326,33	1 326,33	1 328,08	-	10:15
GPWB-BWZ	1 302,50	0,01%	1 302,50	1 302,50	1 302,50	1 302,37	-	10:15
INNOVATOR	1 559,81	-0,44%	1 559,81	1 559,81	1 559,81	1 566,72	182 570 699	11:15
mWIG40TR	12 288,10	0,00%	12 346,18	12 364,35	12 277,79	12 288,24	136 031 149	16:21
mWIG40TRlv	18 693,87	-0,04%	18 870,64	18 925,94	18 662,49	18 700,45	136 031 149	16:21
mWIG40TRsh	2 410,38	0,07%	2 399,00	2 412,41	2 395,44	2 408,77	136 031 149	16:21
sWIG80dvp	1 021,70	0,00%	1 021,70	1 021,70	1 021,70	1 021,70	58 734 406	11:00
sWIG80TR	45 660,43	-0,16%	45 854,64	45 900,89	45 561,83	45 735,87	58 665 368	16:21
WIG140	2 135,88	0,06%	2 144,34	2 145,62	2 134,10	2 134,53	1 049 410 113	16:21
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	856 791 064	11:00
WIG20TR	6 528,41	0,10%	6 548,42	6 560,59	6 522,27	6 521,96	854 713 597	16:21
WIG20TRlev	5 704,88	0,16%	5 739,83	5 761,09	5 694,16	5 695,49	854 713 597	16:21
WIG20TRsht	2 654,64	-0,03%	2 646,49	2 657,14	2 641,54	2 655,52	854 713 597	16:21
WIG30TR	8 204,90	0,12%	8 227,58	8 241,18	8 196,00	8 194,98	924 847 453	16:21
WIG-CEE	2 497,04	0,59%	2 507,35	2 507,35	2 497,04	2 482,49	494 971	15:15
WIGdiv	2 454,56	-0,13%	2 468,78	2 468,78	2 446,09	2 457,87	140 006 708	16:21
WIGdivplus	2 269,93	0,17%	2 274,66	2 277,24	2 264,20	2 266,03	372 814 552	16:21
WIG.GAMES	17 984,98	0,84%	18 150,04	18 186,33	17 910,82	17 836,00	63 242 872	16:21
WIG-GORNIC	7 454,17	-0,15%	7 521,43	7 590,51	7 430,36	7 465,43	107 229 463	16:21
WIG-GRY	20 899,28	1,43%	20 818,75	20 985,14	20 341,03	20 605,49	66 694 391	16:21
WIGind	17 821,53	-0,83%	17 986,40	18 016,25	17 792,29	17 970,52	19 004 311	16:21
WIG-LEKI	2 978,75	0,74%	2 952,31	2 989,24	2 948,36	2 956,82	2 011 141	16:21
WIGmed	19 586,00	-0,92%	19 818,51	19 853,80	19 551,11	19 768,36	29 865 914	16:21
WIG-MOTO	7 848,55	-0,45%	7 922,39	7 949,84	7 810,99	7 884,38	2 257 008	16:21
WIG.MS-BAS	21 491,79	-1,12%	21 826,79	21 941,53	21 459,15	21 734,24	150 185 293	16:21
WIG.MS-ECM	7 667,19	-0,86%	7 723,37	7 724,98	7 649,41	7 733,37	203 042 509	16:21
WIG.MS-FIN	20 595,34	0,80%	20 570,57	20 750,88	20 529,77	20 432,50	231 887 919	16:21
WIG-ODZIEZ	10 761,63	-1,46%	10 964,99	11 005,95	10 761,19	10 920,67	86 112 676	16:21
WIGtechTR	17 756,94	0,15%	17 802,01	17 805,57	17 684,27	17 730,98	115 875 695	16:21
WIG-Ukrain	560,07	-1,02%	569,32	569,32	560,07	565,87	423 542	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6900	-2,18%	2,7500	2,7900	2,6300	78 289	208 236	15:30	Reklama
08OCTAVA (08N)	0,7000	1,45%	0,6600	0,7000	0,6600	4 507	3 154	15:30
11BIT (11B)	155,0000	-0,64%	156,0000	156,9000	154,1000	9 222	1 432 583	16:20
3RGAMES (3RG)	0,7100	-2,74%	0,7200	0,7340	0,7040	55 760	39 913	16:18
4MASS (4MS)	4,1000	0,00%	4,1200	4,1750	4,0800	36 812	151 250	15:36
ABPL (ABE)	97,4000	0,31%	97,3000	97,4000	96,1000	2 405	233 507	16:14
ACAUTOGAZ (ACG)	22,1000	0,00%	22,1000	22,4000	22,0000	3 990	88 167	16:08
ACTION (ACT)	30,5000	0,49%	30,6000	30,7000	30,3000	4 357	132 963	16:11
ADIUVO (ADV)	0,6480	-1,82%	0,6500	0,6600	0,6420	18 949	12 337	16:19
AGORA (AGO)	9,2000	-0,86%	9,1800	9,3000	9,1800	5 017	46 283	16:15
AGROTON (AGT)	5,4800	-0,72%	5,2800	5,5200	5,2800	2 952	15 766	15:07
AIGAMES (ALG)	0,9500	0,42%	0,9420	0,9500	0,9160	8 678	8 122	15:52
AILLERON (ALL)	15,5000	0,13%	15,4600	15,5000	15,2600	7 627	117 419	16:14
AIRWAY (AWM)	0,3490	1,16%	0,3545	0,3560	0,3400	144 024	50 056	16:05
ALIOR (ALR)	103,1000	0,88%	102,8000	103,8500	102,5000	155 054	15 992 568	16:21
ALLEGRO (ALE)	30,7850	-0,61%	30,9100	31,0050	30,5000	3 872 368	118 858 641	16:21
ALTA (AAT)	1,4650	-3,93%	1,5300	1,5300	1,4650	54 097	80 968	16:13
ALTUSTFI (ALI)	2,8700	0,00%	2,8500	2,8700	2,8000	17 486	49 788	16:18
AMBRA (AMB)	17,3000	-0,35%	17,3000	17,4800	17,1000	9 771	168 743	16:19
AMICA (AMC)	64,4000	1,26%	64,0000	64,5000	63,5000	12 866	824 906	16:19
AMPLI (APL)	0,8550	-10,00%	0,8550	0,8550	0,8550	2 000	1 710	15:32
AMREST (EAT)	13,9400	-0,43%	14,0000	14,1800	13,7800	30 524	427 216	16:21
ANSWEAR (ANR)	25,6000	-0,58%	25,5000	25,8000	25,5000	9 428	241 274	16:16
APATOR (APT)	22,8000	-1,94%	23,2500	23,3000	22,8000	6 782	156 837	16:13
APLISENS (APN)	17,2000	-4,44%	17,0000	17,6500	17,0000	2 303	39 374	15:17
APSENERGY (APE)	2,5000	-1,57%	2,5100	2,6600	2,5000	7 482	18 857	16:13
ARCHICOM (ARH)	44,4000	-0,22%	45,0000	45,6000	43,2000	12 707	564 488	16:19
ARCTIC (ATC)	8,4000	0,36%	8,3700	8,4200	8,3400	55 606	466 420	16:21
ARLEN (ARL)	30,0000	-3,60%	31,5000	31,8000	29,6500	26 244	795 077	16:21
ARTIFEX (ART)	13,1000	-1,06%	13,2400	13,2400	13,0000	6 744	88 387	16:16
ASBIS (ASB)	29,8400	1,84%	29,3600	30,0000	29,3600	43 065	1 282 070	16:21
ASMGROUP (ASM)	0,3440	-9,47%	0,3900	0,3900	0,3400	1 152 154	409 243	16:21
ASSECOBS (ABS)	85,0000	1,19%	84,2000	85,0000	83,2000	1 954	164 218	16:20
ASSECOPOL (ACP)	215,2000	1,70%	214,0000	216,8000	210,0000	70 076	14 957 398	16:21
ASSECOSEE (ASE)	63,5000	-0,31%	63,5000	63,8000	62,2000	2 797	176 887	16:17
ASTARTA (AST)	45,4000	1,79%	44,6000	45,6000	44,5000	5 856	264 390	16:20
ATAL (1AT)	56,4000	0,53%	56,1000	56,5000	56,0000	3 306	186 129	16:11
ATENDE (ATD)	2,8500	-0,35%	2,8700	2,8900	2,8200	9 193	26 148	15:55
ATLANTAPL (ATP)	16,9500	0,89%	16,8500	16,9500	16,8000	579	9 765	16:13
ATLANTIS (ATS)	1,8000	0,00%	1,8000	1,8000	1,7500	1 164	2 095	15:39
ATMGRUPA (ATG)	3,7500	0,00%	3,7400	3,8000	3,6700	23 075	85 567	15:44
ATREM (ATR)	51,0000	0,39%	51,0000	51,6000	50,2000	4 272	217 636	16:20
AUTOPARTN (APR)	16,6200	1,22%	16,4000	16,9000	16,2400	99 241	1 644 605	16:21
BBIDEV (BBD)	5,1500	-2,83%	5,1500	5,1500	5,1000	1 087	5 594	13:24
BENEFIT (BFT)	3 365,0000	-0,44%	3 390,0000	3 410,0000	3 350,0000	3 970	13 405 880	16:21
BEST (BST)	27,0000	0,00%	27,0000	27,0000	26,6000	1 449	39 079	14:09
BETACOM (BCM)	4,7000	-2,89%	4,8800	4,9000	4,7000	493	2 390	16:07
BIGCHEESE (BCS)	12,6000	-2,02%	12,6000	12,8000	12,6000	503	6 339	13:23
BIOCELTIX (BCX)	87,4000	-5,92%	89,0000	89,0000	86,2000	20 120	1 764 186	16:21
BIOMAXIMA (BMX)	11,5500	-1,70%	11,7500	11,7500	11,5000	2 480	28 677	16:16
BIOMEDLUB (BML)	3,8450	2,53%	3,8000	3,8800	3,8000	102 917	393 824	16:21
BIOPLANET (BIP)	27,0000	2,27%	26,4000	28,9000	26,0000	4 433	119 153	15:12
BIOTON (BIO)	4,0000	0,00%	3,9300	4,0500	3,9300	34 126	137 090	16:21
BLOOBER (BLO)	27,3500	-0,91%	27,6000	27,6500	27,0000	11 341	308 210	16:11
BNPPPL (BNP)	113,0000	0,00%	112,5000	114,5000	112,0000	2 379	269 604	16:21
BOGDANKA (LWB)	18,4800	-1,49%	18,6000	18,7600	18,0000	58 125	1 068 147	16:19
BOOMBIT (BBT)	6,5000	2,52%	6,3400	6,5200	6,3400	2 425	15 636	15:36
BORYSZEW (BRS)	5,6800	-0,35%	5,7000	5,7400	5,6400	36 872	210 000	16:19
BOS	9,9900	0,50%	9,8200	10,0000	9,8200	14 545	143 597	16:17
BOWIM (BOW)	4,5000	-0,44%	4,5000	4,5000	4,4500	6 335	28 480	15:50
BRAND24 (B24)	60,0000	7,53%	56,0000	60,0000	56,0000	7 025	418 284	16:11
BUDIMEX (BDX)	606,2000	-0,30%	610,0000	614,0000	602,8000	13 714	8 319 266	16:21
BUMECH (BMC)	15,1600	1,07%	14,9800	15,3000	14,7200	74 986	1 125 072	16:20
CAPITAL (CPA)	0,8900	10,56%	0,8850	0,8900	0,8850	32 372	28 732	15:35
CAPITEA (CAP)	0,3600	-2,83%	0,3705	0,3705	0,3600	114 199	41 372	16:14
CAPTORTX (CTX)	70,8000	-3,01%	72,0000	73,0000	67,0000	23 706	1 640 349	16:12
CASPAR (CSR)	4,1800	-0,48%	4,2800	4,2800	4,1800	4	17	09:08
CAVATINA (CAV)	13,0000	-2,26%	13,2000	13,4000	13,0000	489	6 386	12:51
CCC	115,0000	-2,29%	117,7000	118,7500	114,7500	448 111	52 115 886	16:21
CCENERGY (CCE)	0,2320	-10,77%	0,2320	0,2320	0,2320	15 490	3 594	15:34
Reklama
CDPROJEKT (CDR)	242,7000	1,63%	241,1000	243,9000	234,1000	248 518	59 674 354	16:21	Reklama
CDRL (CDL)	9,5500	0,53%	9,9500	10,2000	9,5500	25	247	11:23
CELTIC (CPD)	2,8000	-3,45%	2,9000	2,9000	2,8000	2 472	7 049	15:53
CEZ	223,4000	0,09%	222,4000	223,4000	222,4000	11	2 456	13:43
CFI	0,1520	-1,94%	0,1520	0,1520	0,1520	54 887	8 343	15:30
CIGAMES (CIG)	2,7250	2,83%	2,6600	2,7600	2,6250	376 283	1 024 876	16:21
CITYSERV (CTS)	#5,8500	-0,85%	-	-	-	-	-	15:30
CLNPHARMA (CLN)	20,9500	-1,87%	21,3000	21,3000	20,7000	10 081	212 348	16:15
CLOUD (CLD)	56,6000	-0,35%	59,4000	59,4000	55,4000	1 643	95 985	12:58
COALENERG (CLE)	2,7200	3,42%	2,6400	2,8000	2,6300	55 865	153 525	16:16
COGNOR (COG)	4,7800	-1,65%	4,8500	4,9660	4,7620	606 379	2 937 154	16:21
COLUMBUS (CLC)	5,4600	-0,55%	5,4700	5,5700	5,4500	18 750	103 110	16:16
COMP (CMP)	56,0000	-1,06%	56,6000	56,8000	55,4000	6 616	371 928	16:19
COMPERIA (CPL)	(8,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9240	-0,65%	0,9280	0,9680	0,9240	38 574	35 842	16:01
CORMAY (CRM)	0,3850	-0,26%	0,3850	0,3890	0,3700	128 785	48 337	15:37
CPIEUROPE (CPI)	(66,7500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	398,0000	-3,16%	407,0000	410,0000	394,0000	3 452	1 380 321	16:17
CREOTECH (CRI)	377,0000	1,21%	374,5000	383,0000	374,5000	2 745	1 040 683	16:21
CYBERFLKS (CBF)	177,6000	-1,11%	180,6000	180,8000	175,8000	6 462	1 147 766	16:21
CYFRPLSAT (CPS)	11,0300	-1,91%	11,2900	11,2950	11,0150	510 188	5 680 371	16:21
CZTOREBKA (CZT)	(0,4540)	-	-	-	-	-	-	15:30
DADELO (DAD)	59,0000	3,87%	57,6000	59,2000	56,6000	3 864	225 607	16:07
DATAWALK (DAT)	88,5000	-2,58%	92,0000	92,3700	87,0000	8 060	720 694	16:14
DBENERGY (DBE)	9,4800	-7,06%	10,1000	10,2000	9,2000	6 936	66 359	15:54
DEBICA (DBC)	81,8000	-0,24%	81,9000	82,0000	81,8000	592	48 483	15:53
DECORA (DCR)	72,8000	1,11%	72,6000	73,8000	71,4000	1 374	100 161	16:08
DEKPOL (DEK)	78,0000	-3,47%	81,0000	81,0000	76,6000	6 678	521 864	16:12
DELKO (DEL)	6,9200	0,58%	6,8800	6,9400	6,8600	10 560	72 911	16:07
DEVELIA (DVL)	8,1500	-0,85%	8,3300	8,3400	8,0800	70 844	578 757	16:21
DGA	27,2000	-6,21%	28,1000	28,9000	26,9000	1 423	39 149	16:21
DIAG (DIA)	172,2500	2,23%	170,5000	174,6500	169,0000	70 915	12 226 616	16:21
DIGITANET (DIG)	137,0000	0,00%	137,0000	137,0000	133,4000	12 514	1 712 635	16:21
DIGITREE (DTR)	11,5000	0,00%	11,5000	11,5000	11,5000	1	12	09:46
DINOPL (DNP)	38,0500	-0,86%	38,4000	38,4100	37,9500	1 202 511	45 874 999	16:21
DMGROUP (DMG)	2,8400	-1,39%	2,9000	2,9000	2,8400	3 717	10 689	16:21
DOMDEV (DOM)	265,5000	-0,19%	266,0000	270,0000	262,0000	12 484	3 317 740	16:21
DRAGOENT (DGE)	21,4000	-0,47%	21,2000	21,4000	20,2000	2 489	50 817	16:10
ECBSA (ECB)	23,4000	0,00%	23,6000	23,6000	23,4000	756	17 705	15:16
ECHO (ECH)	4,7500	-0,21%	4,7600	4,8000	4,6100	112 180	523 854	16:20
EDINVEST (EDI)	6,9000	1,47%	6,7200	6,9000	6,7200	613	4 181	16:14
EFEKT (EFK)	(5,4500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1950	-88,04%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	40,8500	1,62%	40,2000	41,9000	40,2000	14 896	608 981	16:21
ELKOP (EKP)	1,8500	0,54%	1,8400	1,8500	1,7750	3 378	6 189	16:03
ENAP (ENP)	2,9200	0,00%	2,9200	2,9200	2,9200	675	1 971	15:30
ENEA (ENA)	19,0700	-2,00%	19,6300	19,7000	18,8300	202 715	3 874 463	16:21
ENELMED (ENE)	17,6000	-3,83%	18,8000	18,8000	17,6000	272	5 105	13:39
ENERGA (ENG)	19,0400	0,74%	18,9200	19,0400	18,9200	125 958	2 390 072	16:16
ENERGOINS (ENI)	2,2900	-6,15%	2,4800	2,4800	2,2400	71 587	164 630	16:20
ENTER (ENT)	53,8000	-0,37%	53,8000	54,0000	53,7000	3 813	205 298	16:07
EQUNICO (EQU)	0,9320	3,56%	0,9360	0,9380	0,9000	28 673	25 857	15:02
ERBUD (ERB)	27,1000	-2,34%	27,7500	27,9000	26,9500	5 733	157 436	16:21
ERG	38,0000	-2,56%	38,0000	38,0000	38,0000	96	3 648	16:00
ESOTIQ (EAH)	35,6000	0,00%	35,3000	35,6000	35,1000	262	9 275	16:10
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,5000	-6,25%	1,6250	1,6250	1,5000	78 950	120 986	16:21
EUROCASH (EUR)	7,1450	0,35%	7,1650	7,3000	7,1300	200 468	1 443 871	16:21
EUROHOLD (EHG)	(3,0000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	28,9000	-1,37%	29,3000	29,3000	28,2000	6 522	188 391	15:32
FABRITY (FAB)	25,5000	-0,39%	25,6000	26,6000	25,2000	3 274	84 512	15:59
FASING (FSG)	12,8000	-1,54%	13,1000	13,1000	12,8000	1 360	17 673	09:57
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,5500	0,40%	13,0000	13,0000	12,5500	177	2 222	12:25
FERRO (FRO)	27,1000	-0,37%	27,3000	27,4000	26,9000	11 238	304 223	16:05
FMG	84,6000	5,75%	80,0000	85,8000	80,0000	269	21 770	13:42
FON	0,2430	-2,80%	0,2500	0,2500	0,2430	35 927	8 779	16:12
FOODHUB (FHB)	(2,7500)	-	-	-	-	-	-	09:00
FORTE SA (FTE)	20,5000	-1,44%	20,5000	20,8000	20,3000	38 328	782 726	16:18
GAMEOPS (GOP)	10,4800	-5,59%	11,0600	11,0600	10,1000	13 012	136 217	16:12
Reklama
GAMFACTOR (GIF)	6,5600	-0,30%	6,5800	6,5800	6,2800	3 892	25 067	15:23	Reklama
GENOMTEC (GMT)	4,3800	-2,88%	4,3350	4,5000	4,3350	6 038	26 553	16:06
GETIN (GTN)	0,5530	-0,90%	0,5620	0,5630	0,5400	226 671	124 158	16:18
GOBARTO (GOB)	21,1000	0,00%	21,1000	21,1000	21,1000	121	2 553	16:06
GPW	63,1500	-1,86%	64,8000	64,8500	62,7500	33 640	2 143 491	16:21
GREENX (GRX)	2,0500	0,49%	2,0700	2,1120	2,0360	415 950	858 360	16:21
GRENEVIA (GEA)	3,1300	-1,26%	3,1650	3,2150	3,0700	76 147	237 601	16:18
GRODNO (GRN)	9,7800	0,82%	9,7000	9,8200	9,6000	3 916	38 040	16:10
GRUPAAZOTY (ATT)	17,0700	-0,35%	17,3000	17,3600	16,9600	146 023	2 493 002	16:21
GRUPRACUJ (GPP)	54,0000	0,56%	54,0000	54,4000	53,7000	30 936	1 670 529	14:07
GTC	3,1900	1,27%	3,1500	3,1900	3,1000	4 090	12 894	13:25
HANDLOWY (BHW)	100,8000	-0,20%	101,0000	101,4000	99,1000	27 881	2 798 455	16:19
HARPER (HRP)	5,7800	1,05%	5,7800	5,7800	5,7000	444	2 546	14:55
HELIO (HEL)	34,0000	3,03%	33,0000	34,0000	33,0000	1 439	47 676	15:15
HERKULES (HRS)	1,3050	-0,38%	1,2700	1,3100	1,2450	14 640	18 701	14:39
HUUUGE-S144 (HUGE)	24,7000	0,41%	25,9500	25,9500	24,6500	23 007	587 285	16:13
HYDROTOR (HDR)	14,0500	0,36%	14,0000	14,0500	14,0000	737	10 330	14:47
IALBGR (IAG)	0,2740	-8,05%	0,2960	0,2960	0,2740	49 013	14 442	15:30
IBSM (IBS)	69,0000	12,01%	67,0000	73,6000	66,2000	550	38 993	15:02
IDMPL (IDM)	0,5000	0,00%	0,5000	0,5000	0,5000	56	28	09:00
IFCAPITAL (IFC)	#0,0310	-99,42%	-	-	-	-	-	09:00
IFIRMA (IFI)	29,8500	0,00%	29,8000	29,9500	29,3500	4 394	130 618	16:21
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:41
IMCOMPANY (IMC)	29,1000	-1,69%	29,6000	29,6000	27,3000	1 139	32 011	16:12
IMMOBILE (GKI)	3,4700	2,97%	3,3700	3,4900	3,3700	438	1 487	14:24
IMPERIO (IMP)	1,3600	0,00%	1,3600	1,3600	1,3600	1 225	1 666	12:58
IMS	3,0100	0,33%	3,0000	3,0300	2,9300	24 744	73 861	15:51
INC	1,6750	-4,29%	1,7500	1,7500	1,6700	5 201	8 747	15:56
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	15:30
INGBSK (ING)	339,0000	0,74%	338,0000	343,0000	338,0000	19 140	6 544 511	16:19
INPRO (INP)	8,7000	2,35%	8,6500	8,8500	8,5000	8 320	72 279	15:07
INSTALKRK (INK)	35,4000	-1,39%	35,5000	36,0000	35,3000	2 666	95 308	16:04
INTERAOLT (IRL)	#0,1600	-98,37%	-	-	-	-	-	15:58
INTERBUD (ITB)	2,1500	4,37%	2,0600	2,1500	2,0600	990	2 079	15:19
INTERCARS (CAR)	546,0000	-0,91%	553,0000	556,0000	543,0000	907	497 559	16:07
INTERSPPL (IPO)	0,4780	-1,85%	0,4880	0,4890	0,4500	41 954	19 364	16:16
INTROL (INL)	6,9000	-1,15%	6,8800	6,9800	6,8600	3 109	21 448	14:25
IPOPEMA (IPE)	3,1400	0,64%	3,1400	3,1400	3,1400	259	813	14:02
IZOBLOK (IZB)	24,8000	0,00%	24,8000	24,8000	24,8000	79	1 959	16:12
IZOLACJA (IZO)	3,9000	-0,51%	3,9200	3,9400	3,8600	11 889	46 370	15:57
IZOSTAL (IZS)	3,2000	0,00%	3,2100	3,2500	3,1600	19 284	61 602	16:17
JRH	5,3600	-2,55%	5,4000	5,4000	5,0600	7 852	41 034	16:21
JSW	22,3000	-1,76%	22,7000	22,8700	22,0200	297 947	6 657 337	16:18
JWWINVEST (JWW)	3,0700	-2,23%	3,0500	3,0700	3,0500	1 407	4 318	13:33
KCI	0,9280	-1,07%	0,9120	0,9300	0,9080	11 081	10 082	16:15
KDMSHIPING (KDM)	#0,7000	-50,00%	-	-	-	-	-	15:30
KERNEL (KER)	20,0000	-3,38%	20,4000	20,7000	19,9400	9 937	201 941	16:17
KETY (KTY)	924,0000	-0,38%	925,5000	935,0000	921,5000	6 014	5 569 460	16:20
KGHM (KGH)	234,7000	-0,13%	235,0000	239,3000	233,6000	417 555	98 726 929	16:21
KGL	11,6000	0,00%	12,0000	12,0000	11,4000	21	242	15:23
KINOPOL (KPL)	19,8000	0,00%	19,5000	20,0000	19,5000	217 367	4 292 780	16:11
KOGENERA (KGN)	65,2000	1,24%	64,5000	65,7000	63,9000	2 023	131 346	16:19
KOMPAP (KMP)	24,8000	3,33%	24,0000	24,8000	24,0000	200	4 880	13:19
KOMPUTRON (KOM)	6,9400	-0,57%	7,0000	7,0000	6,8200	369	2 539	16:14
KPPD (KPD)	22,8000	0,00%	22,6000	22,8000	22,6000	272	6 152	12:01
KRAKCHEM (KCH)	0,6320	-7,87%	0,6820	0,6860	0,6320	27 477	18 056	15:50
KRKA (KRK)	848,0000	-2,08%	850,0000	866,0000	844,0000	18	15 290	15:44
KRUK (KRU)	480,3000	2,43%	471,0000	484,6000	471,0000	36 878	17 664 209	16:21
KRVITAMIN (KVT)	10,2000	-1,45%	10,3500	10,3500	10,2000	2 105	21 725	15:19
KSGAGRO (KSG)	3,8400	1,05%	3,6400	3,8800	3,6400	1 417	5 300	15:57
LARQ (LRQ)	1,8600	0,00%	1,8850	1,8850	1,8550	6 892	12 813	16:15
LENA (LEN)	2,7000	1,50%	2,6600	2,7000	2,6500	12 055	32 186	12:48
LENTEX (LTX)	6,9800	-0,57%	7,0000	7,0000	6,9600	1 442	10 060	15:49
LESS (LES)	0,2280	0,88%	0,2320	0,2320	0,2230	14 808	3 336	14:41
LIBET (LBT)	1,4050	-7,87%	1,5250	1,5250	1,4050	57	86	10:22
LOKUM (LKD)	21,0000	-4,98%	22,1000	22,1000	21,0000	933	19 663	15:09
LPP	16 845,0000	-1,14%	17 100,0000	17 205,0000	16 815,0000	1 790	30 391 550	16:21
LSISOFT (LSI)	29,8000	0,68%	29,8000	29,8000	29,8000	118	3 516	16:07
LUBAWA (LBW)	8,7100	-1,64%	9,0000	9,1900	8,6850	232 079	2 061 931	16:20
MABION (MAB)	8,3000	16,41%	7,1300	8,4000	7,1300	153 503	1 199 603	16:19
Reklama
MAKARONPL (MAK)	22,8000	0,66%	22,3500	23,3000	22,3000	3 186	72 662	16:21	Reklama
MANGATA (MGT)	59,0000	0,00%	59,0000	59,6000	58,0000	1 912	112 563	16:10
MANYDEV (MAN)	#0,6140	-0,32%	-	-	-	-	-	15:30
MARVIPOL (MVP)	8,5800	0,00%	8,5600	8,6000	8,5600	11 293	96 778	16:21
MAXCOM (MXC)	4,8700	-1,02%	4,9200	4,9200	4,8000	2 059	9 987	10:53
MBANK (MBK)	1 005,0000	0,25%	1 001,0000	1 018,5000	1 001,0000	9 075	9 167 018	16:19
MBWS (MBW)	(12,5000)	-	-	-	-	-	-	09:00
MCI	28,0000	0,00%	28,1000	28,3000	27,8000	3 823	107 026	15:45
MDIENERGIA (MDI)	0,8760	2,10%	0,9300	0,9300	0,8360	6 980	6 028	15:42
MEDICALG (MDG)	35,1000	6,20%	33,1000	35,2500	33,1000	95 886	3 290 712	16:21
MEDINICE (ICE)	13,0800	2,35%	12,8000	13,1200	12,8000	41 164	532 382	16:21
MEGARON (MEG)	6,2500	0,00%	6,2500	6,2500	6,2500	20	125	15:30
MENNICA (MNC)	37,6000	-0,53%	38,0000	38,1000	37,6000	4 675	177 802	16:11
MERCATOR (MRC)	38,4500	-0,90%	38,9000	38,9000	38,4000	2 729	105 220	16:11
MERCOR (MCR)	20,4000	-1,92%	20,6000	20,9000	19,9500	8 222	165 561	16:17
MEXPOLSKA (MEX)	3,5100	2,93%	3,4100	3,5100	3,4100	10	35	15:31
MFO	35,2000	1,44%	34,9000	35,4000	34,9000	151	5 314	15:09
MILKILAND (MLK)	1,8000	-0,28%	1,8050	1,8950	1,7750	57 909	106 075	16:12
MILLENNIUM (MIL)	15,2600	2,90%	14,8300	15,2800	14,8300	298 215	4 518 401	16:21
MIRACULUM (MIR)	0,7000	2,94%	0,7000	0,7000	0,7000	6 681	4 677	11:14
MIRBUD (MRB)	14,2500	-0,70%	14,3500	14,3600	14,1600	77 118	1 096 877	16:18
MLPGROUP (MLG)	85,0000	0,47%	85,4000	85,4000	84,0000	1 398	118 304	16:21
MLSYSTEM (MLS)	15,1600	-0,66%	15,5000	15,5000	15,0600	6 324	95 819	16:15
MOBRUK (MBR)	307,0000	-2,85%	314,0000	314,0000	304,5000	6 309	1 941 842	16:21
MOJ	1,4600	0,00%	1,4600	1,4600	1,4500	1 801	2 621	14:02
MOL	32,5800	-1,03%	33,0800	33,1600	32,5800	860	28 188	16:06
MOLECURE (MOC)	7,2900	0,00%	7,4400	7,4800	7,1100	22 235	163 279	16:18
MONNARI (MON)	5,7600	5,11%	5,4800	6,0200	5,4200	59 280	337 051	16:20
MOSTALPLC (MSP)	14,8500	-1,00%	14,5500	15,0000	14,5500	289	4 240	16:12
MOSTALWAR (MSW)	6,7400	-0,88%	6,7600	6,8000	6,6800	6 824	45 899	15:19
MOSTALZAB (MSZ)	6,6100	0,15%	6,6000	6,6400	6,5600	11 792	77 882	16:08
MOVIEGAME (MOV)	9,8300	-0,91%	9,9200	9,9200	9,7400	824	8 111	15:40
MURAPOL (MUR)	39,8000	-0,50%	40,0000	40,0000	39,5000	48 309	1 929 393	16:21
MUZA (MZA)	8,6000	-1,15%	8,6000	8,6000	8,6000	2	17	11:59
MWTRADE (MWT)	3,3800	6,29%	3,1800	3,4800	3,1800	9 631	32 102	16:04
NANOGROUP (NNG)	2,7900	2,57%	2,7200	2,8300	2,7200	15 872	43 980	16:16
NEUCA (NEU)	816,0000	-0,24%	825,0000	825,0000	811,0000	501	408 267	16:15
NEWAG (NWG)	98,6000	-0,70%	99,9000	100,6000	98,1000	9 294	922 859	16:20
NEXITY (NXG)	(2,1000)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	90,2000	-3,43%	93,6000	95,0000	89,6000	1 964	180 026	16:04
NOVATURAS (NTU)	5,6000	3,70%	5,3800	5,6000	5,3800	94	525	10:45
NOVAVISGR (NVG)	1,0200	-8,11%	1,1100	1,1100	1,0000	117 910	120 975	16:13
NOVITA (NVT)	114,0000	2,24%	114,0000	115,0000	111,5000	2 415	273 339	16:21
NTCAPITAL (NTC)	0,4920	-1,20%	0,4800	0,4960	0,4600	84 130	39 304	13:54
NTTSYSTEM (NTT)	8,9400	-1,76%	9,1800	9,1800	8,8000	6 939	61 784	14:55
ODLEWNIE (ODL)	10,4000	4,42%	9,8400	10,7500	9,8400	26 009	268 002	16:21
ONDE (OND)	8,9300	-0,78%	8,9500	9,0500	8,7000	21 847	194 208	16:19
ONESANO (ONO)	0,8200	-4,65%	0,8220	0,8580	0,8060	20 815	17 214	16:14
OPONEO.PL (OPN)	87,8000	-1,35%	88,4000	89,0000	87,8000	1 564	138 030	16:20
OPTEAM (OPM)	3,1600	-1,25%	3,2000	3,2000	3,1600	2 853	9 025	15:44
ORANGEPL (OPL)	9,6260	0,27%	9,5200	9,6300	9,5120	454 859	4 366 256	16:21
ORCOGROUP (OPG)	(4,1000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#35,4000	-0,56%	-	-	-	-	-	15:56
OTLOG (OTS)	12,2000	-0,65%	12,2600	12,2600	12,0200	1 017	12 324	16:18
OTMUCHOW (OTM)	4,4500	0,00%	4,4500	4,4500	4,4500	21	93	09:22
PANOVA (NVA)	15,5000	-0,32%	15,5500	15,5500	15,0000	3 414	52 376	13:20
PASSUS (PAS)	97,0000	0,83%	95,0000	97,6000	95,0000	3 722	359 777	16:09
PATENTUS (PAT)	3,0000	-3,23%	3,0900	3,1200	2,9300	11 353	34 030	16:15
PBG	#0,0135	-25,00%	-	-	-	-	-	15:15
PBSFINANSE (PBF)	0,5750	9,52%	0,5750	0,5750	0,5750	2	1	15:30
PCCEXOL (PCX)	2,3200	-1,28%	2,3500	2,3500	2,3000	76 893	177 904	15:59
PCCROKITA (PCR)	64,9000	-1,67%	66,2000	66,2000	61,3000	10 903	702 613	16:17
PCFGROUP (PCF)	3,0050	-0,50%	3,0100	3,0800	2,9500	44 895	134 859	16:20
PEKABEX (PBX)	11,8000	-1,67%	12,0000	12,1000	11,8000	7 234	86 224	16:04
PEKAO (PEO)	198,3500	1,30%	196,3500	200,4000	196,1500	319 641	63 548 319	16:20
PEPCO (PCO)	27,8500	-0,61%	28,0000	28,3700	27,7200	314 520	8 812 819	16:21
PEPEES (PPS)	0,9350	1,08%	0,9250	0,9350	0,9250	9 013	8 416	11:20
PGE	8,3800	-2,65%	8,7460	8,7460	8,3460	3 049 463	25 721 575	16:21
PGFGROUP (PGV)	0,4960	-6,77%	0,5280	0,5280	0,4810	38 636	18 956	15:14
PHARMENA (PHR)	3,0500	-0,97%	3,0000	3,0800	3,0000	3 092	9 339	14:58
Reklama
PHN	9,8600	-0,60%	9,9200	9,9200	9,6400	1 624	15 832	15:36	Reklama
PHOTON (PEN)	1,8600	-2,87%	1,9100	1,9100	1,8600	10 342	19 356	16:21
PKNORLEN (PKN)	91,3300	-0,36%	92,0000	92,1300	90,4000	823 352	75 046 148	16:21
PKOBP (PKO)	77,8400	0,67%	77,7400	78,8600	77,5600	1 037 736	81 150 710	16:21
PKPCARGO (PKP)	13,0300	-2,10%	13,5000	13,7400	12,7700	264 387	3 502 838	16:21
PLAYWAY (PLW)	249,5000	-0,60%	249,5000	251,0000	243,5000	4 615	1 141 525	16:19
PLAZACNTR (PLZ)	2,3300	-4,70%	2,4000	2,4450	2,2500	22 801	53 031	14:51
PMPG (PGM)	1,7850	7,85%	1,6950	1,7900	1,6950	10 599	18 264	14:02
POLENERGIA (PEP)	56,2000	-0,35%	56,4000	57,0000	55,6000	2 236	125 667	16:17
POLICE (PCE)	8,0400	-1,47%	8,0000	8,0800	8,0000	1 324	10 614	15:10
POLIMEXMS (PXM)	7,2900	2,68%	7,1000	7,5700	7,0300	2 312 639	16 953 938	16:19
POLTREG (PTG)	25,5000	2,00%	24,8000	26,2000	22,8000	9 532	229 568	15:40
POLWAX (PWX)	1,2900	-0,77%	1,3000	1,3000	1,2600	89	113	14:26
PRAGMAINK (PRI)	3,0400	-3,80%	3,1600	3,1600	3,0400	1 371	4 169	12:52
PRIMAMODA (PMA)	#0,7600	-9,52%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,2000	5,21%	21,0000	22,2000	21,0000	1 110	24 426	16:14
PROJPRZEM (PJP)	14,5000	-2,03%	14,8000	14,8000	14,5000	109	1 581	12:24
PROTEKTOR (PRT)	1,1000	0,00%	1,0950	1,1200	1,0700	71 228	77 879	16:18
PTWP (PTW)	129,0000	-3,73%	133,0000	133,0000	128,0000	357	45 919	15:43
PULAWY (ZAP)	48,6000	-2,02%	49,7000	49,7000	48,5000	717	35 228	15:05
PURE (PUR)	4,2200	-0,47%	4,1100	4,2200	4,1100	14 432	59 683	16:10
PZU	62,9200	0,41%	63,0000	63,4600	62,7200	1 001 854	63 229 825	16:21
QNATECHNO (QNA)	27,1000	-4,24%	26,8000	28,0000	26,8000	200	5 433	16:05
QUANTUM (QNT)	29,0000	0,00%	29,0000	29,0000	29,0000	10	290	15:30
QUERCUS (QRS)	12,7500	-1,92%	12,8000	12,8000	12,3500	19 451	244 651	16:11
RAEN (RAE)	0,6100	2,18%	0,6100	0,6170	0,5970	22 782	13 726	16:06
RAFAMET (RAF)	48,8000	1,67%	47,6000	48,8000	47,4000	20	956	15:46
RAINBOW (RBW)	131,4000	-0,68%	132,3000	134,2000	130,1000	29 104	3 849 792	16:20
RANKPROGR (RNK)	4,4950	-0,33%	4,4500	4,4950	4,4500	1 403	6 243	13:45
RAWLPLUG (RWL)	13,0000	0,39%	13,0000	13,0000	12,9000	330	4 262	12:16
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:53
REINHOLD (RHD)	#0,0550	0,00%	-	-	-	-	-	13:03
REINO (RNC)	0,8100	-1,22%	0,8200	0,8200	0,8100	8 844	7 226	16:11
RELPOL (RLP)	5,0000	0,40%	5,0800	5,0800	4,9800	4 316	21 647	14:53
REMAK (RMK)	11,7500	-0,42%	11,8000	11,8000	11,4000	400	4 608	12:32
RENDER (RND)	72,6000	-0,55%	73,0000	73,0000	70,0000	397	28 392	15:33
ROPCZYCE (RPC)	23,7000	0,85%	23,5000	23,7000	23,5000	121	2 849	16:13
RYVU (RVU)	29,1000	-2,68%	30,5000	31,9000	28,4500	123 668	3 781 424	16:21
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	19,9000	0,00%	20,1000	20,1000	19,8000	1 345	26 694	16:19
SANPL (SPL)	482,3000	0,69%	477,8000	485,5000	477,8000	90 824	43 858 572	16:21
SANTANDER (SAN)	39,8200	-1,82%	40,5600	40,5600	39,8200	940	37 513	12:58
SANWIL (SNW)	1,3250	0,00%	1,3250	1,3300	1,3250	4 792	6 352	15:47
SCPFL (SCP)	144,8000	-2,03%	147,2000	147,6000	143,6000	3 168	462 059	16:16
SECOGROUP (SWG)	30,0000	0,67%	29,6000	30,0000	29,6000	558	16 518	13:57
SEKO (SEK)	8,7600	0,46%	8,8000	8,8000	8,4800	4 074	35 145	16:14
SELENAFM (SEL)	41,5000	-1,43%	42,7000	44,0000	40,4000	12 927	545 277	16:16
SELVITA (SLV)	45,9000	-1,71%	46,1000	46,7000	44,6000	26 030	1 187 055	16:21
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	15:30
SFINKS (SFS)	0,3800	-1,04%	0,3720	0,3980	0,3700	74 711	28 060	15:19
SHOPER (SHO)	49,7000	1,43%	49,0000	49,7000	48,1000	5 252	256 753	16:16
SILVAIR-REGS (SVRS)	10,6000	1,92%	10,6000	10,6000	10,6000	1	11	13:51
SILVANO (SFG)	(5,0000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6700	-5,76%	1,7140	1,7660	1,6500	9 738	16 498	16:02
SKARBIEC (SKH)	32,3000	4,87%	30,7000	32,3000	30,4000	26 080	831 109	16:06
SKYLINE (SKL)	1,4500	0,69%	1,4500	1,4500	1,4500	88	128	10:22
SNIEZKA (SKA)	81,0000	-1,46%	82,4000	82,8000	81,0000	97	7 922	15:31
SOHODEV (SHD)	0,4080	0,49%	0,4080	0,4080	0,4080	690	282	15:30
SONEL (SON)	15,3500	-1,60%	15,5500	15,5500	15,2000	2 202	33 679	15:46
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	572,0000	4,00%	582,0000	582,0000	560,0000	424	244 526	16:09
STALEXP (STX)	3,0450	0,33%	3,0500	3,0600	3,0450	35 133	107 172	16:20
STALPROD (STP)	241,0000	-0,41%	242,0000	243,0000	240,0000	98	23 646	15:40
STALPROFI (STF)	7,9200	-0,50%	7,9600	7,9600	7,9000	2 273	17 971	15:37
STAPORKOW (ZUK)	4,6000	-1,71%	4,6800	4,6800	4,5200	4 054	18 581	16:10
STARHEDGE (SHG)	0,2860	6,72%	0,2860	0,2860	0,2860	299	86	15:30
SUNEX (SNX)	4,0500	-0,37%	4,0200	4,0800	3,9500	12 551	50 522	16:21
SYGNITY (SGN)	99,0000	0,41%	99,6000	100,0000	98,2000	406	40 347	16:12
SYNEKTIK (SNT)	274,0000	0,37%	273,0000	277,0000	272,0000	4 905	1 340 535	16:18
Reklama
TALEX (TLX)	19,7000	0,00%	19,7000	19,7000	19,7000	20	394	09:06	Reklama
TARCZYNSKI (TAR)	121,0000	2,11%	118,5000	121,0000	116,0000	222	26 446	16:10
TATRY (TMR)	107,0000	23,70%	89,0000	107,0000	89,0000	35	3 727	11:06
TAURONPE (TPE)	8,5160	-2,11%	8,6200	8,8280	8,5000	1 821 798	15 632 488	16:21
TBULL (TBL)	3,2600	0,00%	3,2600	3,2600	3,2600	100	326	16:08
TENDERHUT (THG)	6,1600	-1,60%	6,3200	6,3400	6,1400	1 097	6 822	12:44
TERMOREX (TRR)	0,6800	0,00%	0,6800	0,6850	0,6800	1 650	1 125	11:50
TESGAS (TSG)	2,4500	-1,61%	2,4500	2,4500	2,4500	607	1 487	16:18
TEXT (TXT)	38,1600	-4,65%	40,0200	40,2600	38,0400	212 506	8 225 924	16:21
TORPOL (TOR)	59,2000	-0,50%	59,5000	60,0000	59,1000	6 369	378 562	16:20
TOWERINV (TOW)	#0,0110	-99,53%	-	-	-	-	-	15:30
TOYA (TOA)	9,9000	0,00%	9,9000	9,9700	9,8000	26 724	264 293	16:17
TRAKCJA (TRK)	3,2950	3,78%	3,2050	3,3200	3,1600	374 568	1 221 936	16:21
TRANSPOL (TRN)	3,7500	-1,32%	3,9000	3,9000	3,7100	3 475	13 103	16:16
TRITON (TRI)	3,2000	-10,11%	3,2000	3,2000	3,2000	90	288	15:30
TSGAMES (TEN)	90,1000	-0,66%	90,7000	90,7000	89,0000	8 171	734 066	16:20
ULMA (ULM)	58,0000	0,00%	58,0000	58,0000	57,0000	61	3 522	15:26
ULTGAMES (ULG)	12,3000	1,65%	12,4000	12,4000	11,9000	3 831	46 484	14:53
UNFOLD (UNF)	1,4900	-1,32%	1,4900	1,4900	1,4900	925	1 378	10:53
UNIBEP (UNI)	13,8000	4,55%	13,3500	13,8000	13,2500	10 247	140 032	15:42
UNICREDIT (UCG)	276,1000	-1,04%	285,0000	285,0000	276,1000	65	18 150	11:59
UNIMA (U2K)	6,8400	-0,58%	6,8800	6,9200	6,6600	1 747	11 890	14:52
UNIMOT (UNT)	131,0000	-1,50%	133,0000	133,6000	127,6000	2 292	302 584	15:56
URTESTE (URT)	36,0000	-4,76%	37,7000	37,7000	35,6000	498	18 243	16:07
VERCOM (VRC)	125,8000	3,45%	121,6000	126,0000	121,6000	2 628	326 296	16:20
VIGOPHOTN (VGO)	472,0000	3,51%	458,0000	475,0000	458,0000	427	200 466	16:01
VINDEXUS (VIN)	12,4000	-0,40%	12,4500	12,4500	12,2500	2 269	28 150	14:32
VISTAL (VTL)	#0,0895	-85,08%	-	-	-	-	-	15:34
VIVID (VVD)	0,8260	-0,48%	0,8240	0,8420	0,8040	20 372	16 623	16:04
VOTUM (VOT)	47,5000	-0,11%	47,5500	47,6500	47,3000	11 205	532 601	16:19
VOXEL (VOX)	127,0000	-4,65%	132,6000	132,6000	124,2000	6 308	804 059	16:20
VRG	4,9500	-1,00%	5,0000	5,0400	4,9500	20 617	102 532	16:09
WARIMPEX (WXF)	2,4200	-2,42%	2,4500	2,4500	2,3500	44 726	106 736	16:18
WASKO (WAS)	1,7000	0,59%	1,7000	1,7200	1,6550	9 280	15 503	14:13
WAWEL (WWL)	696,0000	0,29%	694,0000	696,0000	690,0000	48	33 154	12:32
WIELTON (WLT)	5,8200	-2,35%	5,9500	5,9500	5,7200	163 033	945 675	16:19
WIKANA (WIK)	6,8500	-3,52%	7,0000	7,1000	6,7000	2 796	18 869	14:03
WIRTUALNA (WPL)	60,4000	-1,79%	61,5000	62,0000	60,0000	16 579	1 012 607	16:21
WITTCHEN (WTN)	15,9000	-0,63%	16,0000	16,1000	15,8400	14 411	230 244	16:21
XPLUS (XPL)	2,3500	0,00%	2,3500	2,3500	2,3500	650	1 528	10:54
XTPL (XTP)	79,7000	-1,85%	81,2000	81,7000	79,5000	1 367	110 396	16:18
XTRADEBDM (XTB)	69,1200	0,88%	68,5000	69,2800	68,2400	119 900	8 271 994	16:21
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	22,0500	-1,61%	22,4100	22,4500	22,0000	1 296 206	28 701 961	16:21
ZAMET (ZMT)	0,7480	-0,80%	0,7500	0,7500	0,7300	42 772	31 616	16:15
ZEPAK (ZEP)	17,1600	-2,50%	17,6200	17,9600	17,1000	27 967	484 162	16:21
ZREMB (ZRE)	8,6100	1,29%	8,4500	8,7400	8,4100	14 782	126 674	16:00
ZUE	10,3000	-3,29%	10,7000	10,7000	10,2500	5 412	55 822	16:20

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.