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	86 595,75	0,02%	86 589,01	87 215,09	86 492,79	86 575,30	1 179 033 247	16:07
WIG20	2 536,66	-0,43%	2 548,38	2 566,37	2 535,54	2 547,53	984 610 777	16:21
WIG30	3 158,73	-0,10%	3 160,50	3 190,31	3 157,36	3 161,93	1 126 143 403	16:21
mWIG40	6 420,26	0,80%	6 379,61	6 457,26	6 379,61	6 369,03	185 919 704	16:07
sWIG80	24 338,02	0,19%	24 231,92	24 395,75	24 208,78	24 291,29	40 841 929	16:07
WIG-BANKI	13 770,88	-0,35%	13 838,42	13 942,42	13 708,73	13 819,18	267 509 975	16:07
WIG-BUDOW	8 689,46	1,25%	8 620,97	8 734,81	8 554,83	8 582,02	35 625 254	16:07
WIG-CHEMIA	9 842,13	0,57%	9 822,11	9 896,55	9 725,00	9 786,03	2 524 299	16:07
WIG-ENERG	2 368,62	5,09%	2 327,11	2 438,25	2 316,45	2 253,88	155 668 165	16:07
WIG-INFO	5 024,89	-0,01%	5 006,65	5 046,01	5 006,65	5 025,27	25 710 856	16:07
WIG-MEDIA	8 263,78	-0,57%	8 338,86	8 373,37	8 252,66	8 311,24	3 107 999	16:07
WIG-NRCHOM	4 469,96	1,11%	4 446,96	4 477,99	4 415,80	4 420,81	6 238 435	16:07
WIG-PALIWA	6 908,84	-0,50%	6 936,60	7 024,30	6 886,67	6 943,83	54 942 728	16:07
WIG-Poland	90 710,50	0,37%	90 773,51	90 773,51	90 710,50	90 377,26	1 155 161 334	15:15
WIG-SPOZYW	2 158,07	-0,10%	2 167,93	2 190,16	2 154,78	2 160,23	817 890	16:07
WIG20lev	508,67	-0,49%	511,46	518,68	506,73	511,20	942 329 293	16:07
WIG20short	3 077,48	0,27%	3 069,11	3 083,31	3 047,43	3 069,18	942 329 293	16:07
GPWB-B1Y3Y	1 172,61	0,01%	1 172,61	1 172,61	1 172,61	1 172,53	-	10:15
GPWB-B1Y4Y	1 173,14	0,02%	1 173,14	1 173,14	1 173,14	1 172,90	-	10:15
GPWB-B1Y5Y	1 169,61	0,04%	1 169,61	1 169,61	1 169,61	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,46	0,07%	1 174,46	1 174,46	1 174,46	1 173,64	-	10:15
GPWB-B5Y	1 167,15	0,14%	1 167,15	1 167,15	1 167,15	1 165,57	-	10:15
GPWB-BWZ	1 189,72	0,01%	1 189,72	1 189,72	1 189,72	1 189,57	-	10:15
INNOVATOR	1 464,53	0,69%	1 464,53	1 464,53	1 464,53	1 454,49	250 395 506	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	185 848 538	11:00
mWIG40TR	9 445,95	0,80%	9 386,39	9 500,38	9 386,39	9 370,58	185 919 704	16:07
mWIG40TRlv	12 472,32	1,59%	12 316,26	12 614,94	12 316,26	12 276,61	185 919 704	16:07
mWIG40TRsh	2 802,27	-0,78%	2 820,23	2 820,23	2 785,87	2 824,17	185 919 704	16:07
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	40 841 929	11:00
sWIG80TR	35 711,90	0,19%	35 556,22	35 796,61	35 522,26	35 643,33	40 841 929	16:07
WIG140	1 677,03	0,00%	1 676,84	1 689,51	1 674,96	1 676,96	1 166 901 355	16:07
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	940 210 888	11:00
WIG20TR	5 156,14	-0,24%	5 170,24	5 206,74	5 146,33	5 168,52	942 329 293	16:07
WIG20TRlev	4 138,56	-0,49%	4 161,25	4 220,00	4 122,77	4 159,09	942 329 293	16:07
WIG20TRsht	3 093,51	0,27%	3 085,09	3 099,37	3 063,30	3 085,22	942 329 293	16:07
WIG30TR	6 306,97	0,03%	6 302,01	6 361,45	6 295,82	6 304,86	1 079 671 970	16:07
WIG-CEE	1 763,02	0,21%	1 771,10	1 771,10	1 763,02	1 759,34	636 965	15:15
WIGdiv	1 766,45	0,05%	1 762,89	1 776,47	1 762,89	1 765,57	144 940 442	16:07
WIG-ESG	14 429,63	0,00%	14 430,15	14 536,68	14 413,67	14 429,15	1 120 821 096	16:07
WIG.GAMES	16 161,92	0,82%	16 056,51	16 278,82	15 988,18	16 030,00	67 860 738	16:07
WIG-GORNIC	4 797,81	-0,52%	4 805,75	4 868,07	4 760,01	4 823,01	71 495 133	16:07
WIG-GRY	13 611,22	1,98%	13 406,77	13 723,72	13 370,08	13 346,52	70 473 391	16:07
WIG-LEKI	2 861,49	0,35%	2 863,95	2 870,96	2 847,56	2 851,57	1 419 026	16:07
WIG-MOTO	8 576,52	-0,75%	8 667,40	8 676,79	8 564,58	8 641,48	2 244 783	16:07
WIG.MS-BAS	11 955,99	2,45%	11 835,44	12 203,93	11 829,32	11 669,82	221 174 084	16:07
WIG.MS-FIN	17 283,53	-0,44%	17 371,16	17 476,00	17 173,78	17 360,47	291 336 943	16:07
WIG-ODZIEZ	9 875,52	-0,61%	9 832,95	9 961,55	9 792,79	9 935,98	59 796 377	16:07
WIGtech	12 121,83	0,20%	12 075,85	12 179,87	12 075,85	12 097,18	118 612 155	16:07
WIGtechTR	13 470,40	0,20%	13 419,31	13 534,90	13 419,31	13 443,01	118 612 155	16:07
WIG-Ukrain	204,51	0,31%	201,95	204,51	201,95	203,87	279 071	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2850	0,15%	3,2950	3,2950	3,2400	8 088	26 272	16:00	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9500	0,9550	0,9500	3 830	3 639	15:30
11BIT (11B)	573,0000	-0,69%	577,0000	579,0000	567,0000	3 226	1 844 867	16:07
3RGAMES (3RG)	0,2790	-2,11%	0,2790	0,2790	0,2680	318 689	86 659	16:02
ABPL (ABE)	91,4000	1,78%	90,4000	92,4000	90,4000	4 597	421 695	16:05
ACAUTOGAZ (ACG)	32,9000	0,61%	32,7000	33,0000	32,6000	2 645	86 875	15:47
ACTION (ACT)	19,9800	3,10%	19,2600	20,4500	19,2400	20 081	398 688	16:03
ADIUVO (ADV)	#0,9100	-3,19%	-	-	-	-	-	16:06
AGORA (AGO)	10,9800	1,86%	10,9200	10,9800	10,8600	5 859	64 102	16:01
AGROTON (AGT)	2,9900	-0,33%	2,8400	2,9900	2,8400	739	2 105	14:08
AIGAMES (ALG)	1,4600	1,74%	1,4700	1,4700	1,4200	2 592	3 727	15:46
AILLERON (ALL)	17,3800	0,70%	17,3800	17,6800	16,9000	24 976	431 608	16:07
AIRWAY (AWM)	0,2600	-1,52%	0,2600	0,2675	0,2600	276 942	72 338	16:07
ALIOR (ALR)	104,5500	-2,65%	107,4000	107,6000	104,4000	130 438	13 847 933	16:07
ALLEGRO (ALE)	35,9700	-2,53%	36,6000	37,3800	35,8200	3 714 334	135 311 970	16:07
ALTA (AAT)	1,9750	2,07%	1,9300	1,9800	1,9300	8 536	16 519	12:06
ALTUSTFI (ALI)	2,8800	1,05%	2,7300	2,8900	2,7300	14 189	40 498	15:37
AMBRA (AMB)	27,9500	0,90%	28,0000	28,0000	27,5000	5 598	155 844	16:07
AMICA (AMC)	71,2000	0,71%	70,8000	72,1000	70,2000	1 434	102 348	16:02
AMPLI (APL)	1,0300	-9,65%	1,0300	1,0300	1,0300	1 000	1 030	15:30
AMREST (EAT)	26,4000	0,76%	26,5000	26,8000	26,2000	24 329	643 499	15:59
ANSWEAR (ANR)	23,8500	1,71%	23,5500	23,8500	23,5000	4 713	111 587	16:02
APATOR (APT)	14,9400	-0,53%	15,0800	15,0800	14,7800	1 623	24 240	16:04
APLISENS (APN)	22,8000	-1,72%	23,0000	23,0000	22,8000	27	618	14:41
APSENERGY (APE)	2,6300	-4,01%	2,7400	2,7900	2,6300	28 372	76 356	15:54
ARCHICOM (ARH)	34,0000	3,98%	32,8000	34,4000	32,8000	1 979	67 241	14:35
ARCTIC (ATC)	21,5200	0,75%	21,5000	21,7600	21,0000	20 208	434 261	16:05
ARTIFEX (ART)	27,0000	-5,92%	28,0000	28,3000	26,6000	42 357	1 160 813	16:05
ASBIS (ASB)	25,6400	-1,54%	26,0400	26,6000	25,5800	97 097	2 524 415	16:06
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	12:37
ASSECOBS (ABS)	59,0000	-2,96%	60,0000	60,0000	58,2000	5 139	302 608	16:07
ASSECOPOL (ACP)	82,3000	1,35%	81,7000	82,9000	81,4000	47 741	3 935 453	16:07
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,8000	21 722	1 086 032	16:02
ASTARTA (AST)	27,2000	0,18%	27,2000	27,9500	26,9000	8 785	239 059	16:03
ATAL (1AT)	61,6000	1,82%	60,8000	63,9000	60,8000	9 377	582 468	16:04
ATENDE (ATD)	2,9700	-5,41%	3,0500	3,0500	2,9500	91 543	273 534	16:05
ATLANTAPL (ATP)	18,6500	0,00%	18,7000	18,7000	18,6500	128	2 391	10:25
ATLANTIS (ATS)	2,3500	0,86%	2,2800	2,3600	2,2800	4 772	11 098	15:27
ATMGRUPA (ATG)	3,9400	1,81%	3,8900	3,9900	3,8800	49 077	193 187	15:58
ATREM (ATR)	12,5500	-1,57%	12,7500	12,9000	12,2000	11 087	138 429	16:01
AUTOPARTN (APR)	26,7500	-0,19%	26,8000	27,1000	26,6500	16 510	443 104	16:05
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,4000	-0,68%	4,4500	4,4500	4,3500	855	3 740	15:49
BEDZIN (BDZ)	35,4000	-4,84%	37,2000	37,8000	34,3500	12 536	448 205	16:02
BENEFIT (BFT)	2 895,0000	0,52%	2 860,0000	2 920,0000	2 835,0000	893	2 577 360	16:06
BEST (BST)	20,0000	0,00%	20,0000	20,0000	20,0000	192	3 840	15:59
BETACOM (BCM)	5,9000	-2,48%	6,1000	6,1000	5,9000	62	366	09:45
BIGCHEESE (BCS)	21,0000	-1,87%	21,5000	21,8000	20,5000	5 568	118 401	15:50
BIOCELTIX (BCX)	66,8000	-0,30%	67,0000	67,0000	66,1000	2 618	174 383	15:38
BIOMAXIMA (BMX)	13,3500	-4,64%	14,1000	14,1000	13,2000	4 498	60 853	16:07
BIOMEDLUB (BML)	4,7800	-0,42%	4,8000	4,8000	4,7450	42 116	200 360	16:06
BIOPLANET (BIP)	19,0000	0,00%	18,9000	19,0000	18,9000	171	3 243	10:45
BIOTON (BIO)	3,5550	0,28%	3,5500	3,5700	3,5300	45 614	162 011	15:16
BLOOBER (BLO)	24,4500	1,24%	24,1500	24,9000	24,1500	2 283	56 159	15:34
BNPPPL (BNP)	102,5000	0,00%	102,5000	103,5000	101,0000	2 896	295 825	15:05
BOGDANKA (LWB)	29,9000	0,13%	30,1000	30,3200	29,7000	55 175	1 655 566	16:07
BOOMBIT (BBT)	11,1500	2,29%	10,8000	11,2500	10,8000	2 219	24 311	10:55
BORYSZEW (BRS)	6,2400	0,32%	6,2700	6,3300	6,2000	24 595	153 373	16:05
BOS	15,9000	0,63%	15,6000	15,9000	15,5000	7 990	125 003	15:58
BOWIM (BOW)	6,7700	0,00%	6,7700	6,8000	6,6800	7 591	51 021	15:27
BRAND24 (B24)	44,2000	-0,45%	44,4000	44,7000	44,2000	20 625	914 518	16:02
BRASTER (BRA)	#0,1500	-74,14%	-	-	-	-	-	15:30
BUDIMEX (BDX)	735,5000	1,80%	723,0000	741,5000	718,5000	32 695	23 942 564	16:07
BUMECH (BMC)	11,9800	-0,33%	12,0000	12,1400	11,8000	4 957	59 118	15:59
CAPITAL (CPA)	#0,6600	-12,00%	-	-	-	-	-	15:33
CAPITEA (CAP)	0,5640	-1,05%	0,5660	0,5700	0,5640	127 742	72 372	15:56
CAPTORTX (CTX)	82,8000	3,50%	81,0000	83,0000	81,0000	621	51 165	16:02
CASPAR (CSR)	8,9000	-1,11%	8,9500	8,9500	8,7500	80	701	09:18
CAVATINA (CAV)	15,1000	3,42%	14,6000	15,1000	14,6000	2 401	35 678	15:37
CCC	98,9000	0,00%	98,9000	99,8000	97,2000	268 131	26 477 048	16:06
Reklama
CCENERGY (CCE)	0,4200	0,00%	0,4200	0,4200	0,4200	7 217	3 031	15:30	Reklama
CDPROJEKT (CDR)	128,6500	3,67%	124,2000	129,6500	124,1000	456 813	58 264 469	16:07
CDRL (CDL)	13,5000	1,50%	13,5000	13,5000	13,5000	334	4 509	14:05
CELTIC (CPD)	3,9000	2,36%	3,9500	3,9500	3,7500	9 962	37 724	14:30
CEZ	152,2000	1,20%	150,4000	153,1000	150,3000	815	123 341	15:48
CFI	0,2270	0,44%	0,2260	0,2270	0,2260	4 050	915	11:32
CIGAMES (CIG)	1,7000	-7,61%	1,8460	1,8470	1,6920	3 693 064	6 446 287	16:07
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	11:54
CLNPHARMA (CLN)	15,7800	1,15%	15,6000	15,8000	15,6000	49 800	780 106	15:55
CLOUD (CLD)	71,2000	-0,28%	71,4000	73,2000	70,8000	208	14 832	15:12
COALENERG (CLE)	1,0320	-1,71%	1,0580	1,0580	1,0180	31 721	32 406	15:52
COGNOR (COG)	8,4000	-0,47%	8,3950	8,6000	8,2750	155 557	1 317 064	16:07
COLUMBUS (CLC)	4,9650	0,51%	4,9400	5,0900	4,8800	59 172	293 511	15:56
COMARCH (CMR)	251,5000	-0,98%	251,0000	255,0000	250,0000	707	178 175	15:48
COMP (CMP)	79,0000	2,60%	77,8000	79,2000	77,0000	5 278	415 237	16:06
COMPERIA (CPL)	6,9500	2,21%	6,9500	6,9500	6,9500	15	104	10:51
COMPREMUM (CPR)	2,1800	4,31%	2,1000	2,2200	2,1000	25 409	54 975	15:57
CORMAY (CRM)	0,6000	-0,99%	0,6060	0,6100	0,5840	12 153	7 286	15:21
CREEPYJAR (CRJ)	587,0000	-1,34%	590,0000	595,0000	587,0000	37	21 909	15:46
CREOTECH (CRI)	180,0000	0,28%	179,0000	180,0000	179,0000	249	44 628	15:14
CYFRPLSAT (CPS)	10,5400	1,15%	10,5100	10,7200	10,4300	1 188 364	12 576 665	16:07
CZTOREBKA (CZT)	0,7600	13,43%	0,7600	0,7600	0,7600	50	38	15:30
DADELO (DAD)	18,2000	4,00%	17,6000	18,9500	17,6000	2 968	53 976	16:02
DATAWALK (DAT)	63,4000	-2,76%	66,3000	69,5000	63,2000	50 794	3 382 609	16:07
DBENERGY (DBE)	17,0000	0,00%	17,0000	17,0000	16,2500	1 115	18 454	14:54
DEBICA (DBC)	81,4000	-0,73%	81,4000	82,0000	81,2000	440	35 863	16:04
DECORA (DCR)	62,6000	-2,19%	63,4000	63,8000	62,0000	5 726	360 476	16:06
DEKPOL (DEK)	53,2000	3,10%	51,6000	54,2000	51,4000	1 997	105 511	16:06
DELKO (DEL)	9,5400	0,42%	9,5000	9,5800	9,4200	4 782	45 422	16:01
DEVELIA (DVL)	6,7200	-1,47%	6,7600	6,8300	6,6600	436 183	2 943 255	16:05
DGA	17,4000	-0,57%	17,5000	17,5000	17,4000	190	3 315	14:41
DIGITANET (DIG)	51,4000	1,18%	51,2000	51,4000	50,0000	8 158	416 533	16:04
DIGITREE (DTR)	9,6000	0,00%	9,6000	9,6000	9,6000	300	2 880	14:01
DINOPL (DNP)	397,3000	0,30%	398,0000	403,9000	391,4000	309 386	123 718 088	16:07
DMGROUP (DMG)	3,4500	-0,58%	3,5000	3,5000	3,3700	1 615	5 467	15:32
DOMDEV (DOM)	180,0000	0,00%	180,0000	180,8000	179,0000	3 754	675 956	16:03
DRAGOENT (DGE)	24,9000	-1,97%	25,0000	25,0000	24,4000	389	9 706	15:37
DROZAPOL (DPL)	(4,0400)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9400	4,00%	4,7900	4,9500	4,7000	12 291	59 220	15:56
EDINVEST (EDI)	8,5000	0,00%	8,5000	8,5000	8,3000	420	3 552	15:01
EFEKT (EFK)	7,4000	-0,67%	7,4000	7,4000	7,4000	740	5 476	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	25,1500	5,23%	24,0000	25,4500	24,0000	82 413	2 049 791	16:07
ELKOP (EKP)	0,4870	-0,20%	0,4800	0,4880	0,4630	14 121	6 724	15:42
EMCINSMED (EMC)	10,3000	-5,50%	10,9000	10,9000	10,3000	127	1 309	14:45
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	9,5650	9,94%	8,9050	9,6850	8,9050	1 315 573	12 423 454	16:07
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	17,8000	87	1 551	09:21
ENERGA (ENG)	9,7200	1,25%	9,6000	9,9000	9,5900	40 687	395 399	14:41
ENERGOINS (ENI)	2,6700	0,38%	2,6300	2,6850	2,6300	15 756	41 851	15:24
ENTER (ENT)	65,5000	-1,50%	66,2000	66,8000	64,8000	34 089	2 235 254	16:04
ERBUD (ERB)	42,5000	-0,70%	42,7000	42,7000	41,6000	1 845	77 946	15:17
ERG	53,0000	-3,64%	53,5000	53,5000	53,0000	257	13 676	15:26
ESOTIQ (EAH)	35,6000	2,59%	34,1000	36,2000	34,1000	1 499	52 876	16:07
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0550	-3,65%	1,0950	1,0950	1,0550	1 863	1 967	12:33
EUROCASH (EUR)	13,6900	-1,01%	13,7300	14,0000	13,6500	90 726	1 252 319	16:07
EUROHOLD (EHG)	(2,2000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	-0,42%	47,7000	47,7000	46,5000	4 672	219 514	15:56
FABRITY (FAB)	36,6000	-1,08%	37,0000	37,0000	36,6000	460	16 921	15:09
FASING (FSG)	13,4000	-2,19%	13,7000	13,8000	13,4000	1 373	18 803	15:22
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6200	0,00%	6,6200	6,6200	6,6200	22	146	15:45
FERRO (FRO)	34,2000	0,59%	34,3000	35,0000	34,0000	127 372	4 359 478	15:15
FERRUM (FER)	4,3000	-0,92%	4,3800	4,3800	4,3000	803	3 457	15:51
FMG	100,0000	-10,31%	111,5000	111,5000	98,0000	680	69 141	16:07
FON	5,0200	-1,18%	5,0200	5,0400	5,0000	6 863	34 420	15:54
FORTE SA (FTE)	22,8000	-1,72%	23,2000	23,2000	22,8000	164	3 751	14:54
GAMEOPS (GOP)	23,1000	-2,33%	23,8000	23,8000	23,0000	7 889	184 211	16:00
GAMFACTOR (GIF)	12,7000	0,40%	12,7000	12,7000	12,7000	5	64	09:00
Reklama
GENOMTEC (GMT)	12,5400	-0,95%	12,6400	12,6400	12,4000	6 740	84 428	15:51	Reklama
GETIN (GTN)	0,4785	3,80%	0,4700	0,4790	0,4610	342 121	161 988	16:01
GIGROUP (GIG)	1,4100	2,17%	1,3900	1,4150	1,3900	198	276	12:01
GOBARTO (GOB)	46,0000	-0,43%	45,9000	47,7000	45,9000	1 580	73 534	14:57
GPW	45,2500	0,11%	45,2000	45,4500	45,2000	43 144	1 955 751	16:02
GREENX (GRX)	2,3620	0,08%	2,3620	2,3700	2,3480	152 450	359 471	16:07
GRENEVIA (GEA)	2,3750	1,28%	2,3600	2,4500	2,3600	325 656	777 691	16:01
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	10,9200	2 898	31 877	15:17
GRUPAAZOTY (ATT)	22,6600	0,71%	22,5200	22,8800	22,4000	99 127	2 243 191	16:03
GRUPRACUJ (GPP)	63,0000	-0,79%	63,7000	63,7000	62,9000	7 056	445 148	16:04
GTC	5,4800	5,38%	5,2000	5,5600	5,2000	9 072	48 138	16:04
HANDLOWY (BHW)	113,4000	2,16%	112,0000	113,6000	111,0000	20 303	2 278 166	16:05
HARPER (HRP)	5,9000	-0,34%	6,1500	6,1500	5,8500	9 914	58 741	15:51
HELIO (HEL)	25,8000	6,61%	24,4000	25,8000	24,2000	6 264	153 661	15:54
HERKULES (HRS)	0,8160	4,62%	0,7780	0,8160	0,7780	5 666	4 505	11:42
HMINWEST (HMI)	48,1000	-0,41%	48,1000	48,2000	48,1000	3 467	166 763	15:47
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,3500	-1,62%	24,7000	24,7000	24,0500	33 234	806 526	15:56
HYDROTOR (HDR)	33,2000	0,00%	33,2000	33,5000	33,2000	213	7 134	14:43
IALBGR (IAG)	0,4310	5,12%	0,4300	0,4390	0,4300	6 890	2 984	16:03
IBSM (IBS)	100,5000	-8,22%	109,5000	109,5000	100,5000	296	30 410	15:31
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	7	4	09:45
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	11:51
IFIRMA (IFI)	22,4000	0,00%	22,6000	22,7000	22,3000	2 375	53 475	15:57
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	104,0000	0,39%	104,0000	104,0000	104,0000	10	1 040	09:05
IMCOMPANY (IMC)	8,5400	1,67%	8,5600	8,5600	8,3400	272	2 288	15:05
IMMOBILE (GKI)	3,2000	-2,14%	3,2700	3,3900	3,1300	15 568	49 501	15:33
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3600	0,23%	4,3500	4,3600	4,3200	2 410	10 480	15:48
INC	2,5600	1,59%	2,5800	2,5800	2,5600	269	689	13:35
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	306,5000	0,66%	307,0000	314,0000	304,5000	28 173	8 701 249	16:07
INPRO (INP)	7,8500	-0,63%	7,9000	7,9000	7,8500	119	934	12:02
INSTALKRK (INK)	45,0000	5,88%	43,2000	45,0000	43,0000	1 365	59 650	14:49
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	15:36
INTERBUD (ITB)	3,0400	-4,10%	3,1700	3,1700	3,0300	13 850	43 241	15:04
INTERCARS (CAR)	535,0000	-0,74%	538,0000	544,0000	532,0000	2 730	1 461 315	15:37
INTERSPPL (IPO)	0,7800	0,26%	0,8000	0,8100	0,7800	24 991	19 749	15:55
INTROL (INL)	10,2000	0,00%	10,2000	10,2500	10,1000	2 527	25 566	16:06
IPOPEMA (IPE)	3,8800	-0,26%	3,8900	3,9200	3,7900	12 406	48 019	14:14
IZOBLOK (IZB)	57,0000	-0,87%	56,5000	57,0000	56,5000	184	10 401	15:30
IZOLACJA (IZO)	3,2200	-3,59%	3,3400	3,3800	3,2200	783	2 527	16:06
IZOSTAL (IZS)	2,6200	1,16%	2,5900	2,6200	2,5800	2 324	6 008	14:51
JRHOLDING (JRH)	7,0200	6,36%	6,7200	7,7000	6,7200	21 806	156 707	15:40
JSW	31,8300	-0,28%	31,9400	32,6800	31,6100	643 649	20 631 946	16:07
JWWINVEST (JWW)	3,5400	-3,80%	3,6900	3,6900	3,5200	4 981	17 959	15:13
KCI	0,8460	-0,24%	0,8300	0,8460	0,8300	16 888	14 021	15:29
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,1200	-0,59%	10,1800	10,2000	9,9600	20 733	208 482	15:32
KETY (KTY)	863,0000	-0,58%	868,0000	878,0000	862,0000	13 256	11 516 532	16:07
KGHM (KGH)	143,5000	-0,49%	144,0000	145,9500	140,6500	339 562	48 851 410	16:07
KGL	15,9000	-0,63%	16,0000	16,0000	15,8000	700	11 061	13:56
KINOPOL (KPL)	13,8000	0,00%	13,8500	14,3000	13,6500	24 903	344 715	15:55
KOGENERA (KGN)	52,6000	-2,77%	52,0000	55,0000	49,3000	45 703	2 332 039	16:07
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	1 214	31 564	11:05
KOMPUTRON (KOM)	4,5950	-1,82%	4,7700	4,7700	4,5950	10 240	47 385	15:53
KPPD (KPD)	48,0000	0,00%	48,0000	48,0000	48,0000	2	96	12:52
KRAKCHEM (KCH)	(0,3200)	-	-	-	-	-	-	15:30
KREDYTIN (KRI)	18,5500	3,34%	17,8000	18,5500	17,8000	248	4 470	12:33
KRKA (KRK)	548,0000	-0,36%	556,0000	556,0000	546,0000	70	38 542	15:31
KRUK (KRU)	477,8000	1,06%	472,6000	479,2000	470,0000	14 955	7 117 637	16:07
KRVITAMIN (KVT)	11,6500	-2,51%	12,0000	12,0000	11,6500	495	5 806	16:04
KSGAGRO (KSG)	1,4700	-2,00%	1,5050	1,5100	1,4700	2 175	3 213	15:55
LABOPRINT (LAB)	20,4000	-0,97%	19,8000	20,4000	19,8000	6	121	09:56
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,6000	0,78%	2,6000	2,7000	2,5400	23 144	60 350	16:02
LENA (LEN)	3,7200	3,33%	3,7500	3,7500	3,6000	7 841	28 950	15:53
LENTEX (LTX)	6,6200	-0,90%	6,6600	6,7000	6,5800	4 532	30 155	14:57
LESS (LES)	0,2350	-0,42%	0,2370	0,2370	0,2300	31 886	7 427	13:18
Reklama
LIBET (LBT)	1,3000	0,00%	1,3400	1,3400	1,3000	7 296	9 486	11:24	Reklama
LOKUM (LKD)	27,2000	2,26%	27,6000	27,6000	26,8000	335	9 151	15:24
LPP	16 400,0000	-0,79%	16 400,0000	16 620,0000	16 210,0000	1 784	29 212 590	16:06
LSISOFT (LSI)	14,6000	-1,35%	14,5000	14,6000	14,4000	4 780	69 008	12:59
LUBAWA (LBW)	3,8200	-2,00%	3,8800	3,9500	3,8020	740 574	2 864 913	16:06
MABION (MAB)	16,5600	0,98%	16,4400	16,7000	16,3600	12 025	198 418	16:04
MAKARONPL (MAK)	19,9000	-1,49%	20,0000	20,0000	19,8000	7 562	150 460	15:59
MANGATA (MGT)	89,8000	0,45%	89,2000	91,8000	88,4000	147	13 135	13:56
MANYDEV (MAN)	(1,1400)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	8,1400	-2,16%	8,3200	8,3200	8,1400	35 004	287 829	16:02
MAXCOM (MXC)	10,2500	-4,21%	10,7000	10,7000	10,2000	224	2 296	11:28
MBANK (MBK)	703,6000	-0,20%	705,0000	713,6000	694,2000	17 641	12 430 468	16:07
MBWS (MBW)	12,5000	-8,09%	13,6000	13,6000	12,5000	7	90	14:00
MCI	26,6000	-0,37%	26,7000	27,0000	26,5000	3 166	84 585	16:07
MDIENERGIA (MDI)	1,5350	0,66%	1,5650	1,6150	1,5350	2 509	3 910	15:31
MEDICALG (MDG)	26,2000	0,38%	26,2200	26,7600	25,9400	4 337	113 907	16:05
MEDINICE (ICE)	7,6300	0,13%	7,7300	7,7900	7,6000	4 580	35 151	15:55
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	20,1000	4,42%	18,8500	20,3000	18,8000	4 905	96 805	16:06
MERCATOR (MRC)	42,5000	-0,35%	42,6500	43,0000	42,0500	4 117	175 871	15:59
MERCOR (MCR)	23,3000	-1,27%	23,9000	24,3000	23,2000	5 497	129 246	15:46
MEXPOLSKA (MEX)	4,7000	1,29%	4,6400	4,7900	4,6400	2 988	14 058	15:32
MFO	36,2000	-3,21%	37,6000	38,0000	36,0000	2 218	82 174	14:45
MILKILAND (MLK)	0,5700	-3,39%	0,5900	0,5900	0,5700	2 369	1 378	12:23
MILLENNIUM (MIL)	9,5200	1,71%	9,3100	9,6500	9,3100	859 063	8 100 249	16:06
MIRACULUM (MIR)	1,1900	-2,06%	1,1900	1,1900	1,1900	3 900	4 641	12:46
MIRBUD (MRB)	10,3200	1,18%	10,2000	10,3800	10,0000	152 339	1 564 899	16:05
MLPGROUP (MLG)	84,2000	3,19%	81,6000	84,4000	81,6000	338	28 123	14:02
MLSYSTEM (MLS)	47,5000	0,85%	48,0000	48,5000	47,3500	3 765	180 489	16:04
MOBRUK (MBR)	326,0000	0,31%	325,0000	326,0000	325,0000	1 382	450 311	15:50
MOJ	1,8000	5,88%	1,7000	1,8000	1,7000	8 170	14 237	15:01
MOL	33,2000	-0,48%	33,5000	33,5000	33,0400	5 122	170 612	15:25
MOLECURE (MOC)	14,2200	-0,42%	14,2800	14,3400	14,2200	7 163	102 077	16:00
MONNARI (MON)	5,2600	-0,38%	5,2400	5,2800	5,2200	1 769	9 279	11:38
MOSTALPLC (MSP)	14,0000	-3,11%	14,4500	14,4500	13,8000	25	353	15:59
MOSTALWAR (MSW)	6,7600	0,30%	6,7600	6,7600	6,6600	2 871	19 379	15:54
MOSTALZAB (MSZ)	4,6800	1,19%	4,6250	4,7900	4,6200	153 543	721 735	16:00
MOVIEGAME (MOV)	34,9000	2,05%	34,4500	35,5000	34,3500	13 741	478 005	16:04
MURAPOL (MUR)	42,3000	2,92%	40,8800	42,3000	40,4800	28 607	1 173 188	16:00
MUZA (MZA)	15,1000	3,07%	15,2000	15,2000	15,1000	278	4 201	16:00
MWTRADE (MWT)	(5,8000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0100	1,00%	1,0000	1,0300	1,0000	24 695	25 118	14:20
NEUCA (NEU)	918,0000	-0,76%	924,0000	926,0000	916,0000	1 014	936 449	15:50
NEWAG (NWG)	28,5000	0,71%	28,3000	28,5000	28,3000	6 727	190 889	16:06
NEXITY (NXG)	2,5500	0,00%	2,5500	2,5500	2,5500	1 788	4 559	15:54
NOVATURAS (NTU)	14,5000	5,07%	14,5000	14,5000	14,5000	1	15	10:59
NOVAVISGR (NVG)	2,1800	5,83%	2,1000	2,2000	2,0500	28 907	61 565	15:59
NOVITA (NVT)	101,0000	1,81%	99,2000	101,0000	99,2000	95	9 471	11:49
NTCAPITAL (NTC)	#0,6540	-2,10%	-	-	-	-	-	09:07
NTTSYSTEM (NTT)	7,0800	6,31%	6,7800	7,1600	6,6600	34 676	239 960	15:53
ODLEWNIE (ODL)	9,8600	1,02%	9,7800	9,8600	9,7000	2 752	27 004	15:52
OEX	54,6000	0,37%	54,6000	54,6000	54,6000	81	4 423	13:31
ONDE (OND)	13,9200	-0,57%	14,0200	14,0200	13,8600	17 265	240 810	16:07
ONESANO (ONO)	1,2700	-1,55%	1,2650	1,3000	1,2650	3 060	3 972	14:39
OPONEO.PL (OPN)	62,0000	1,64%	61,2000	62,6000	60,6000	882	54 835	15:58
OPTEAM (OPM)	5,6400	0,00%	5,6400	5,6400	5,6400	6	34	09:51
ORANGEPL (OPL)	8,1000	-0,47%	8,1260	8,2440	8,0920	762 276	6 217 345	16:06
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	0,60%	33,4000	33,6000	33,4000	546	18 298	15:30
OTLOG (OTS)	37,3000	6,72%	35,0000	37,3000	35,0000	19 309	705 766	16:06
OTMUCHOW (OTM)	4,8400	0,41%	4,8800	4,8800	4,8400	127	619	09:24
OVOSTAR (OVO)	67,4000	-3,44%	69,8000	69,8000	67,4000	169	11 505	14:09
PAMAPOL (PMP)	2,5200	2,44%	2,4600	2,5400	2,4600	1 881	4 666	14:55
PANOVA (NVA)	15,8000	1,94%	15,8000	15,8000	15,7500	754	11 903	13:04
PASSUS (PAS)	31,7000	-9,17%	34,5000	34,6000	31,5000	1 515	49 380	16:06
PATENTUS (PAT)	4,3000	-2,27%	4,3150	4,4500	4,3000	26 357	115 287	15:47
PBG	#0,0220	2,33%	-	-	-	-	-	16:06
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7650	-0,90%	2,7900	2,8050	2,7650	11 770	32 842	16:06
PCCROKITA (PCR)	101,0000	1,00%	100,4000	101,0000	100,0000	2 482	248 972	15:56
Reklama
PCFGROUP (PCF)	17,0800	0,47%	17,0400	17,5400	17,0200	3 011	52 088	16:07	Reklama
PEKABEX (PBX)	25,5000	1,59%	25,2000	25,7000	25,0000	2 906	73 691	15:37
PEKAO (PEO)	171,8000	-0,12%	171,9500	174,6500	170,2500	465 667	80 507 668	16:07
PEPCO (PCO)	19,6000	-0,41%	19,7000	19,9750	19,3000	995 284	19 475 587	16:07
PEPEES (PPS)	1,0550	0,48%	1,0700	1,0700	1,0550	303	320	13:19
PGE	6,5760	5,28%	6,5000	6,8680	6,4640	13 108 897	87 302 297	16:07
PGFGROUP (PGV)	0,4690	-0,21%	0,4700	0,4900	0,4570	10 745	5 015	16:03
PHARMENA (PHR)	6,2600	0,00%	6,2000	6,2800	6,2000	4 892	30 502	15:41
PHN	11,5000	-1,71%	11,8000	11,8000	11,5000	3 033	34 987	15:54
PHOTON (PEN)	7,5000	0,00%	7,4600	7,5000	7,4400	2 967	22 137	15:11
PKNORLEN (PKN)	67,5000	-0,53%	67,9400	68,6800	67,2800	803 542	54 607 436	16:07
PKOBP (PKO)	60,6400	-0,92%	61,5200	61,7000	60,3400	2 010 986	122 639 762	16:07
PKPCARGO (PKP)	12,3000	0,00%	12,2800	12,3400	12,1200	41 387	507 263	16:02
PLAYWAY (PLW)	296,0000	-1,99%	301,0000	301,0000	295,5000	1 272	378 581	15:57
PLAZACNTR (PLZ)	3,0900	0,32%	3,0800	3,1300	2,9800	24 620	75 830	15:58
PMPG (PGM)	3,2000	-1,23%	3,2200	3,2200	3,2000	3 623	11 641	09:19
POLENERGIA (PEP)	67,2000	0,00%	67,0000	67,8000	66,2000	2 541	170 450	15:14
POLICE (PCE)	11,4500	-0,43%	11,3500	11,5000	11,1500	389	4 414	15:37
POLIMEXMS (PXM)	3,4920	-0,68%	3,5160	3,5440	3,4900	151 873	534 566	16:06
POLTREG (PTG)	49,6000	2,27%	48,5000	49,6000	48,5000	41	2 009	15:11
POLWAX (PWX)	1,7650	-0,84%	1,7850	1,7850	1,7400	15 782	27 722	15:47
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	34,0000	-1,16%	34,4000	34,6000	33,6000	210	7 088	16:05
PROJPRZEM (PJP)	19,4500	-1,27%	19,7000	19,7000	19,4500	53	1 038	15:18
PROTEKTOR (PRT)	1,9300	2,66%	1,8850	1,9500	1,8750	28 440	54 602	15:43
PULAWY (ZAP)	59,6000	0,00%	59,6000	60,0000	58,6000	877	52 277	16:00
PURE (PUR)	7,4000	-4,64%	7,6300	7,7600	7,3000	21 962	164 121	16:06
PZU	53,4400	0,49%	53,1000	53,4800	52,4400	1 037 926	55 139 484	16:07
QUANTUM (QNT)	25,0000	6,84%	25,0000	25,0000	25,0000	1	25	15:30
QUERCUS (QRS)	6,5200	0,62%	6,5000	6,5800	6,4200	8 866	57 759	15:56
R22	112,5000	0,00%	112,0000	115,0000	111,5000	2 414	272 796	15:59
RAEN (RAE)	0,7540	1,07%	0,7320	0,7540	0,7320	19 228	14 272	15:40
RAFAKO (RFK)	0,9670	-0,31%	0,9700	0,9760	0,9620	39 987	38 692	15:42
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	91,0000	-2,05%	92,8000	94,3000	90,1000	37 595	3 463 889	16:06
RANKPROGR (RNK)	3,8500	-0,52%	3,8000	3,9000	3,7600	18 046	68 602	15:32
RAWLPLUG (RWL)	14,2500	1,79%	14,0000	14,2500	13,8000	204	2 856	09:40
REDAN (RDN)	0,2980	0,00%	0,2980	0,2980	0,2850	37 094	10 928	15:29
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7000	0,00%	6,7000	6,7600	6,7000	1 181	7 943	15:27
REMAK (RMK)	15,4500	-0,32%	15,6500	15,6500	15,4500	385	5 954	16:05
RENDER (RND)	125,0000	-2,34%	128,0000	129,0000	124,5000	195	24 454	11:28
RESBUD (RES)	0,5800	-3,33%	0,6000	0,6000	0,5500	45 862	25 740	14:37
ROPCZYCE (RPC)	30,5000	0,33%	30,5000	30,7000	30,5000	103	3 142	13:11
RYVU (RVU)	51,5000	-0,58%	51,3000	52,7000	51,1000	1 686	86 608	14:58
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,4000	-3,60%	21,7000	21,7000	21,2000	11 806	253 490	15:54
SANPL (SPL)	572,2000	-0,03%	569,4000	577,8000	567,2000	33 532	19 202 095	16:07
SANTANDER (SAN)	20,2650	2,19%	19,8300	20,2650	19,8300	2 794	55 855	15:20
SANWIL (SNW)	1,6600	-2,06%	1,6700	1,6700	1,6600	2 611	4 345	14:50
SCPFL (SCP)	166,2000	0,97%	164,0000	167,0000	163,0000	1 801	297 727	15:57
SECOGROUP (SWG)	(33,2000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,3000	0,76%	13,2500	13,6000	13,2500	941	12 688	15:51
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,2000	2 719	93 669	14:37
SELVITA (SLV)	69,7000	-0,43%	69,0000	70,8000	69,0000	2 866	200 182	15:34
SERINUS (SEN)	2,9800	-1,97%	3,0300	3,0500	2,9800	1 578	4 789	15:46
SESCOM (SES)	57,2000	-3,70%	59,4000	59,4000	56,8000	273	15 767	14:32
SFINKS (SFS)	0,7200	0,00%	0,7010	0,7200	0,6910	18 435	12 955	14:23
SHOPER (SHO)	39,9000	-2,21%	40,1000	40,8000	39,5000	5 423	216 764	16:05
SILVAIR-REGS (SVRS)	4,3200	0,00%	4,3200	4,3200	4,3200	3	13	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,2900	-1,05%	3,2150	3,3200	3,1500	17 998	57 884	15:41
SKARBIEC (SKH)	21,7000	1,40%	21,1000	21,7000	21,1000	2 244	48 324	15:34
SKYLINE (SKL)	1,4500	-6,15%	1,5450	1,5450	1,4500	1 896	2 844	14:19
SNIEZKA (SKA)	89,8000	-0,22%	90,0000	90,0000	89,8000	561	50 413	15:25
SOHODEV (SHD)	0,4220	0,00%	0,4220	0,4220	0,4220	4 749	2 004	15:30
SONEL (SON)	15,3000	2,68%	15,1000	15,7000	15,0000	4 901	74 352	16:05
Reklama
SOPHARMA (SPH)	13,3500	2,30%	13,3500	13,3500	13,3500	135	1 802	10:10	Reklama
SPYROSOFT (SPR)	440,0000	0,00%	445,0000	449,0000	434,0000	153	68 012	15:22
STALEXP (STX)	2,9150	-0,51%	2,9100	2,9250	2,8950	39 495	114 957	15:41
STALPROD (STP)	217,5000	1,16%	214,0000	217,5000	212,0000	1 333	286 135	16:01
STALPROFI (STF)	9,0600	4,86%	8,7000	9,2000	8,7000	35 799	321 561	16:07
STAPORKOW (ZUK)	2,3400	2,63%	2,3200	2,3800	2,2400	34 341	78 033	15:29
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,6800	-1,84%	10,7400	10,8800	10,4000	11 609	122 857	15:59
SYGNITY (SGN)	63,4000	-2,46%	63,2000	64,4000	63,2000	50 956	3 260 842	16:00
SYNEKTIK (SNT)	131,4000	0,15%	131,0000	134,0000	130,0000	13 540	1 782 320	16:07
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	63,2000	-1,25%	64,6000	66,0000	62,0000	567	36 452	15:55
TATRY (TMR)	112,0000	-1,75%	112,0000	112,0000	112,0000	160	17 920	09:00
TAURONPE (TPE)	3,2160	6,35%	3,0900	3,4500	3,0900	15 811 598	51 991 871	16:07
TBULL (TBL)	4,3600	0,46%	4,3600	4,3600	4,3600	176	767	15:30
TENDERHUT (THG)	9,6400	6,40%	8,8000	9,6800	8,8000	641	5 968	14:03
TERMOREX (TRR)	0,6900	0,73%	0,6850	0,6900	0,6850	555	381	14:08
TESGAS (TSG)	3,1600	-1,25%	3,2000	3,2100	3,1600	9 177	29 340	15:36
TEXT (TXT)	90,3000	0,67%	89,0000	91,2000	88,2000	120 266	10 706 213	16:07
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,5000	-0,16%	30,5500	31,2500	30,1000	21 008	642 823	16:04
TOWERINV (TOW)	4,5000	2,27%	4,4200	4,5000	4,4200	637	2 847	09:05
TOYA (TOA)	7,5700	0,93%	7,5000	7,6500	7,4800	29 423	222 723	16:04
TRAKCJA (TRK)	2,2700	-4,62%	2,3800	2,4200	2,2300	358 292	818 455	16:05
TRANSPOL (TRN)	3,5800	-1,10%	3,7900	3,7900	3,4900	4 801	17 233	15:07
TRITON (TRI)	#4,3000	-8,51%	-	-	-	-	-	15:31
TSGAMES (TEN)	88,0500	-0,45%	88,0000	88,9000	87,3500	6 937	612 295	16:06
ULMA (ULM)	73,0000	-1,35%	73,0000	73,0000	72,0000	93	6 769	16:04
ULTGAMES (ULG)	10,9000	-0,91%	10,7500	11,0000	10,2000	986	10 665	13:45
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5000	-1,25%	9,6000	9,6800	9,5000	1 630	15 573	15:41
UNICREDIT (UCG)	155,0000	1,87%	152,1000	155,0000	152,1000	205	31 703	16:05
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	855	5 087	13:32
UNIMOT (UNT)	133,2000	-0,89%	133,8000	134,0000	131,4000	1 765	235 022	15:59
URTESTE (URT)	94,0000	-3,89%	96,0000	97,8000	94,0000	100	9 471	14:40
VERCOM (VRC)	115,5000	0,43%	114,0000	116,5000	114,0000	941	108 205	15:52
VIGOPHOTN (VGO)	458,0000	-0,43%	457,0000	460,0000	455,0000	181	83 125	12:51
VINDEXUS (VIN)	8,9200	-0,89%	8,9400	9,2000	8,8400	20 946	188 212	15:27
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:37
VIVID (VVD)	0,5660	-0,70%	0,5680	0,5700	0,5600	15 189	8 564	14:21
VOTUM (VOT)	43,8000	-1,13%	44,0000	44,5000	43,6000	21 787	956 793	16:07
VOXEL (VOX)	94,2000	1,29%	92,4000	94,6000	92,4000	17 250	1 621 810	16:06
VRG	3,3700	1,20%	3,3000	3,3900	3,3000	104 517	348 372	15:59
WARIMPEX (WXF)	3,6800	-1,08%	3,7300	3,7700	3,6800	3 419	12 748	13:07
WASKO (WAS)	1,5800	1,61%	1,5600	1,5800	1,5400	3 635	5 682	13:15
WAWEL (WWL)	670,0000	0,00%	674,0000	676,0000	660,0000	74	49 624	15:48
WIELTON (WLT)	7,9100	1,02%	7,8400	7,9100	7,8400	33 173	261 895	15:45
WIKANA (WIK)	7,8000	-0,64%	7,8500	7,8500	7,8000	3 337	26 100	10:56
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,2000	-1,18%	118,8000	120,0000	117,0000	13 083	1 543 517	15:40
WITTCHEN (WTN)	30,9000	1,31%	30,5000	31,0000	30,5000	21 806	674 033	16:05
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4800	0,00%	1,4800	1,5200	1,4450	12 006	17 554	14:45
XTPL (XTP)	141,8000	0,28%	142,0000	144,0000	141,0000	1 553	221 353	16:04
XTRADEBDM (XTB)	66,0000	1,16%	65,3400	66,7800	64,9200	300 412	19 836 999	16:07
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,7100	-0,29%	1,7100	1,7300	1,6850	177 934	304 450	15:58
ZEPAK (ZEP)	19,7200	-0,20%	19,7200	19,9400	19,7200	8 198	162 212	16:04
ZREMB (ZRE)	3,9350	-1,13%	3,9600	3,9600	3,8900	6 438	25 235	15:57
ZUE	9,8000	-3,45%	10,1500	10,3000	9,8000	35 607	356 349	15:59

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.