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	83 120,26	0,88%	82 918,55	83 122,41	81 977,68	82 393,93	1 264 535 069	16:44
WIG20	2 461,53	1,20%	2 453,09	2 461,53	2 417,94	2 432,32	1 144 954 904	16:59
WIG30	3 052,50	1,28%	3 038,27	3 052,50	2 997,37	3 013,97	1 224 474 007	16:59
mWIG40	6 181,69	0,66%	6 163,33	6 181,69	6 103,67	6 140,95	112 945 340	16:44
sWIG80	24 130,35	0,02%	24 180,73	24 232,64	24 098,70	24 125,78	29 033 478	16:44
WIG-BANKI	13 374,23	1,07%	13 334,87	13 408,51	13 122,20	13 232,45	318 241 148	16:44
WIG-BUDOW	8 250,08	-0,28%	8 310,45	8 330,59	8 133,50	8 273,19	37 122 636	16:44
WIG-CHEMIA	9 814,56	-0,20%	9 868,00	9 868,00	9 751,34	9 833,76	769 181	16:44
WIG-ENERG	2 215,34	1,06%	2 205,81	2 227,22	2 176,61	2 192,02	50 754 389	16:44
WIG-INFO	4 903,63	-0,26%	4 917,53	4 949,31	4 891,66	4 916,47	11 374 307	16:44
WIG-MEDIA	8 266,27	0,35%	8 222,83	8 298,35	8 222,83	8 237,22	2 696 720	16:44
WIG-NRCHOM	4 315,63	0,57%	4 320,73	4 321,71	4 287,63	4 291,18	3 009 947	16:44
WIG-PALIWA	6 867,41	-0,65%	6 924,01	6 924,01	6 778,38	6 912,22	89 992 985	16:44
WIG-Poland	86 119,28	0,19%	85 809,19	86 119,28	85 809,19	85 956,32	1 242 861 299	15:15
WIG-SPOZYW	2 080,54	-1,00%	2 112,59	2 118,73	2 071,36	2 101,54	909 189	16:44
WIG20lev	478,02	2,07%	476,23	478,77	462,70	468,31	1 118 008 245	16:44
WIG20short	3 169,81	-1,01%	3 175,94	3 222,21	3 167,27	3 202,27	1 118 008 245	16:44
GPWB-B1Y3Y	1 169,83	0,08%	1 169,83	1 169,83	1 169,83	1 168,91	-	10:15
GPWB-B1Y4Y	1 169,90	0,08%	1 169,90	1 169,90	1 169,90	1 168,94	-	10:15
GPWB-B1Y5Y	1 165,31	0,10%	1 165,31	1 165,31	1 165,31	1 164,17	-	10:15
GPWB-B3Y5Y	1 169,28	0,12%	1 169,28	1 169,28	1 169,28	1 167,88	-	10:15
GPWB-B5Y	1 154,13	0,27%	1 154,13	1 154,13	1 154,13	1 151,07	-	10:15
GPWB-BWZ	1 186,78	0,04%	1 186,78	1 186,78	1 186,78	1 186,25	-	10:15
INNOVATOR	1 403,07	-0,50%	1 403,07	1 403,07	1 403,07	1 410,12	182 872 754	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	113 161 138	11:00
mWIG40TR	9 094,95	0,66%	9 067,09	9 094,95	8 980,15	9 035,01	112 945 340	16:44
mWIG40TRlv	11 601,60	1,31%	11 530,98	11 601,60	11 310,60	11 451,41	112 945 340	16:44
mWIG40TRsh	2 896,17	-0,63%	2 905,16	2 933,21	2 896,17	2 914,62	112 945 340	16:44
sWIG80dvp	88,26	67,76%	88,26	88,26	88,26	52,61	29 088 578	11:00
sWIG80TR	35 327,24	0,17%	35 401,01	35 477,00	35 280,91	35 266,52	29 033 478	16:44
WIG140	1 608,08	0,92%	1 603,85	1 608,16	1 585,29	1 593,44	1 256 084 308	16:44
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	1 119 930 763	11:00
WIG20TR	4 927,38	1,05%	4 918,93	4 931,25	4 847,59	4 876,41	1 118 008 245	16:44
WIG20TRlev	3 797,18	2,08%	3 784,29	3 803,08	3 675,44	3 719,98	1 118 008 245	16:44
WIG20TRsht	3 225,64	-1,01%	3 231,29	3 278,96	3 223,06	3 258,71	1 118 008 245	16:44
WIG30TR	6 008,74	1,15%	5 988,06	6 008,74	5 907,44	5 940,15	1 191 769 947	16:44
WIG-CEE	1 768,45	0,03%	1 777,16	1 777,16	1 768,45	1 767,89	786 144	15:15
WIGdiv	1 696,91	-0,03%	1 702,41	1 703,75	1 686,59	1 697,43	189 628 262	16:44
WIG-ESG	13 801,25	1,00%	13 753,99	13 801,25	13 588,66	13 664,39	1 223 245 633	16:44
WIG.GAMES	15 129,58	-1,03%	15 393,03	15 402,71	15 063,39	15 286,36	38 626 635	16:44
WIG-GORNIC	4 817,08	0,52%	4 916,94	4 938,57	4 773,52	4 792,06	121 536 091	16:44
WIG-GRY	12 433,54	-0,31%	12 530,28	12 571,14	12 346,04	12 471,92	40 536 992	16:44
WIG-LEKI	2 821,09	1,38%	2 789,73	2 823,58	2 780,59	2 782,78	3 445 782	16:44
WIG-MOTO	8 467,97	0,40%	8 585,98	8 594,25	8 385,94	8 434,55	1 520 897	16:44
WIG.MS-BAS	11 552,92	0,86%	11 653,05	11 722,98	11 404,50	11 454,14	166 023 670	16:44
WIG.MS-FIN	17 069,65	1,43%	17 005,01	17 112,81	16 720,84	16 828,20	386 640 790	16:44
WIG-ODZIEZ	9 054,61	2,54%	8 891,89	9 055,06	8 802,45	8 830,21	61 057 588	16:44
WIGtech	11 786,93	0,12%	11 792,60	11 820,37	11 734,00	11 772,64	77 957 323	16:44
WIGtechTR	13 098,25	0,12%	13 104,54	13 135,41	13 039,43	13 082,37	77 957 323	16:44
WIG-Ukrain	207,07	-1,72%	207,43	207,43	207,07	210,69	680 124	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,5400	-0,56%	3,5800	3,6000	3,4200	22 247	77 758	16:35	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	8	8	15:30
11BIT (11B)	544,0000	-2,68%	560,0000	565,0000	543,0000	1 669	921 107	16:31
3RGAMES (3RG)	0,2400	12,15%	0,2140	0,2440	0,2100	176 426	40 414	16:44
ABPL (ABE)	88,4000	0,45%	88,0000	88,4000	86,0000	1 810	157 817	16:43
ACAUTOGAZ (ACG)	29,7000	-0,34%	29,8000	30,2000	29,6000	1 012	30 309	16:30
ACTION (ACT)	19,9600	-0,20%	19,9600	20,0000	19,7400	4 162	82 430	16:21
ADIUVO (ADV)	0,9400	3,07%	0,9600	0,9600	0,9400	100	94	15:43
AGORA (AGO)	11,1800	-1,06%	11,1600	11,1800	11,1600	1 301	14 535	14:48
AGROTON (AGT)	3,0300	0,00%	3,0000	3,0300	3,0000	8 172	24 517	16:37
AIGAMES (ALG)	1,4400	-3,36%	1,4500	1,4850	1,4300	1 967	2 826	16:42
AILLERON (ALL)	15,2000	0,66%	15,0000	15,2400	15,0000	203	3 051	16:44
AIRWAY (AWM)	0,2735	-0,36%	0,2760	0,2800	0,2735	38 165	10 518	15:58
ALIOR (ALR)	104,2000	2,86%	101,9500	104,9000	101,9500	334 690	34 638 191	16:44
ALLEGRO (ALE)	33,0000	3,48%	31,9600	33,0400	31,6700	6 184 475	201 780 871	16:44
ALTA (AAT)	2,0000	13,31%	1,8000	2,1600	1,7600	55 833	109 898	16:43
ALTUSTFI (ALI)	3,5700	0,85%	3,5500	3,6000	3,3700	48 314	168 649	16:38
AMBRA (AMB)	28,4500	0,71%	28,5000	28,9000	28,2500	776	22 300	16:43
AMICA (AMC)	72,0000	1,12%	71,4000	72,1000	71,4000	1 250	89 951	16:23
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	23,7000	4,18%	22,7500	23,7500	22,7500	51 650	1 201 330	16:44
ANSWEAR (ANR)	23,7500	0,21%	23,7000	23,9500	23,5000	6 014	141 848	16:06
APATOR (APT)	14,5200	1,68%	14,4000	14,5200	14,2400	6 499	93 761	16:06
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,6000	343	7 839	15:42
APSENERGY (APE)	3,5100	0,29%	3,5000	3,5100	3,5000	604	2 114	15:28
ARCHICOM (ARH)	36,0000	9,09%	33,9000	36,5000	33,9000	14 380	514 118	16:43
ARCTIC (ATC)	21,0600	0,29%	21,1600	21,2400	20,8000	24 134	505 666	16:42
ARTIFEX (ART)	29,0000	-2,03%	29,6000	29,6000	28,9000	2 262	65 947	16:32
ASBIS (ASB)	25,3800	-5,72%	26,9000	26,9600	25,2000	160 025	4 121 688	16:44
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	16:35
ASSECOBS (ABS)	60,2000	-1,31%	61,0000	61,0000	59,0000	1 147	68 663	16:43
ASSECOPOL (ACP)	77,0000	0,72%	76,4500	78,2500	76,1500	76 225	5 879 599	16:44
ASSECOSEE (ASE)	50,6000	-0,78%	51,0000	51,4000	50,2000	523	26 680	16:25
ASTARTA (AST)	26,9500	-2,71%	28,2000	28,2000	26,1500	22 929	617 621	16:41
ATAL (1AT)	59,9000	0,84%	59,5000	60,4000	59,5000	2 060	123 426	16:38
ATENDE (ATD)	3,0900	0,32%	3,1000	3,1100	3,0600	14 430	44 665	16:26
ATLANTAPL (ATP)	(19,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,3500	-3,29%	2,4200	2,4500	2,3300	16 077	38 792	16:41
ATMGRUPA (ATG)	3,1900	1,27%	3,1800	3,1900	3,1500	4 843	15 351	15:03
ATREM (ATR)	12,2000	-2,01%	12,4000	12,4000	11,7500	7 880	95 200	16:41
AUTOPARTN (APR)	25,4000	0,59%	25,2000	25,6000	24,3000	52 169	1 311 512	16:42
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,0400	-3,58%	4,1900	4,1900	4,0400	1 577	6 502	16:14
BEDZIN (BDZ)	26,8000	1,71%	26,5000	26,9500	26,0000	501	13 362	15:36
BENEFIT (BFT)	2 825,0000	3,48%	2 765,0000	2 835,0000	2 705,0000	1 556	4 294 100	16:44
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	10	57	15:42
BIGCHEESE (BCS)	23,1500	-3,34%	24,0000	24,6500	22,4000	7 184	168 220	16:43
BIOCELTIX (BCX)	71,0000	4,87%	67,4000	71,1000	67,4000	2 558	178 823	16:44
BIOMAXIMA (BMX)	15,6500	-0,32%	15,7000	16,0000	15,3500	3 354	52 671	15:59
BIOMEDLUB (BML)	4,7200	6,55%	4,4350	4,7500	4,4000	270 550	1 244 742	16:41
BIOPLANET (BIP)	23,8000	0,00%	23,0000	24,0000	23,0000	223	5 156	15:58
BIOTON (BIO)	3,4900	-0,29%	3,5000	3,5450	3,4800	33 814	118 287	16:09
BLOOBER (BLO)	23,3000	-2,71%	23,9500	23,9500	23,1000	7 367	171 933	16:36
BNPPPL (BNP)	103,0000	0,98%	103,5000	104,0000	102,5000	352	36 298	16:34
BOGDANKA (LWB)	32,1800	-0,19%	32,2000	32,6000	31,1200	115 172	3 633 460	16:43
BOOMBIT (BBT)	11,0500	-2,64%	11,3500	11,3500	11,0000	1 195	13 222	15:32
BORYSZEW (BRS)	6,1100	1,16%	6,0400	6,1700	6,0400	21 728	132 537	16:44
BOS	15,5500	-0,32%	15,5000	15,7000	15,3500	14 245	220 861	16:36
BOWIM (BOW)	6,9400	-2,25%	7,1000	7,1000	6,9400	2 659	18 646	16:41
BRAND24 (B24)	47,5000	-2,06%	49,6000	49,9000	47,4000	3 681	177 723	16:41
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:30
BUDIMEX (BDX)	684,0000	-0,65%	689,5000	694,5000	668,0000	47 072	31 882 912	16:44
BUMECH (BMC)	12,2200	0,00%	12,2400	13,3000	12,0000	26 213	329 564	16:42
CAPITAL (CPA)	0,6750	-10,00%	0,6750	0,6750	0,6750	252	170	15:30
CAPITEA (CAP)	0,5900	1,72%	0,5800	0,6020	0,5780	452 731	266 307	16:38
CAPTORTX (CTX)	81,2000	-0,73%	81,8000	82,2000	80,2000	712	58 192	16:32
CASPAR (CSR)	9,1500	-1,61%	9,1500	9,1500	9,1500	2	18	09:00
CAVATINA (CAV)	15,9000	0,00%	15,9000	15,9000	15,9000	24	382	11:31
CCC	82,5500	2,99%	81,1000	82,5500	79,4500	174 903	14 170 611	16:43
Reklama
CCENERGY (CCE)	#0,4040	6,32%	-	-	-	-	-	16:33	Reklama
CDPROJEKT (CDR)	112,7500	0,27%	113,0000	113,8000	111,1500	303 531	34 124 996	16:44
CDRL (CDL)	12,9000	-3,01%	13,3000	13,3000	12,9000	1 208	15 615	15:42
CELTIC (CPD)	3,6000	3,15%	3,4900	3,6000	3,4300	9 644	34 031	16:10
CEZ	150,6000	-0,40%	151,2000	151,2000	147,8000	297	44 760	16:34
CFI	0,2140	-5,73%	0,2210	0,2210	0,2110	5 905	1 289	15:50
CIGAMES (CIG)	1,5500	-6,63%	1,5520	1,6500	1,5410	1 435 057	2 263 256	16:44
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	15,0000	1,21%	14,8200	15,0000	14,7400	59 841	887 217	16:33
CLOUD (CLD)	63,0000	-8,70%	69,8000	69,8000	63,0000	4 196	275 335	16:38
COALENERG (CLE)	1,0340	-1,52%	1,0500	1,0600	1,0340	23 492	24 758	16:09
COGNOR (COG)	9,2000	-3,06%	9,5500	9,6000	8,9900	208 408	1 917 978	16:44
COLUMBUS (CLC)	4,9800	-2,54%	5,0700	5,1000	4,9500	14 496	72 737	16:43
COMARCH (CMR)	253,5000	-1,55%	255,0000	261,0000	253,5000	1 319	339 645	16:28
COMP (CMP)	79,6000	-0,50%	78,6000	79,6000	78,4000	1 052	82 899	16:41
COMPERIA (CPL)	7,4000	7,25%	6,9500	7,4000	6,9500	27 605	192 286	15:35
COMPREMUM (CPR)	2,2000	0,46%	2,1800	2,2200	2,1800	11 365	25 040	15:39
CORMAY (CRM)	0,5820	-1,02%	0,5880	0,5880	0,5760	8 750	5 074	16:17
CREEPYJAR (CRJ)	599,0000	-0,17%	597,0000	599,0000	590,0000	143	84 859	16:44
CREOTECH (CRI)	187,0000	0,27%	185,0000	189,0000	183,5000	882	164 351	16:41
CYFRPLSAT (CPS)	10,1000	2,75%	9,9400	10,2150	9,7800	1 037 882	10 374 460	16:44
CZTOREBKA (CZT)	0,6100	14,02%	0,5450	0,6100	0,5450	35	19	15:30
DADELO (DAD)	17,6000	0,57%	17,5000	17,8000	17,5000	1 070	18 793	16:34
DATAWALK (DAT)	62,6000	-3,69%	64,9000	68,0000	61,1000	20 072	1 293 039	16:44
DBENERGY (DBE)	17,7500	1,43%	17,7500	17,7500	17,7500	9	160	09:00
DEBICA (DBC)	78,6000	-0,25%	78,8000	78,8000	78,0000	1 595	125 412	16:35
DECORA (DCR)	55,2000	2,22%	54,0000	55,2000	54,0000	2 049	112 089	16:41
DEKPOL (DEK)	49,2000	-1,60%	50,4000	50,6000	47,8000	757	36 977	16:34
DELKO (DEL)	9,5800	1,05%	9,5200	9,5800	9,4600	3 022	28 851	16:42
DEVELIA (DVL)	6,0000	0,67%	5,9600	6,0000	5,9100	123 747	736 711	16:42
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	274	5 365	11:29
DIGITANET (DIG)	47,0000	0,00%	47,2000	47,2000	46,1000	880	41 100	15:54
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	358,8000	0,22%	358,0000	361,5000	355,0000	249 743	89 444 397	16:44
DMGROUP (DMG)	3,3900	-0,88%	3,4200	3,4200	3,2900	2 459	8 177	16:19
DOMDEV (DOM)	181,4000	0,44%	180,6000	182,8000	180,6000	1 367	248 028	16:44
DRAGOENT (DGE)	23,3000	-1,69%	23,2000	23,7000	23,2000	212	4 990	16:37
DROZAPOL (DPL)	3,8900	1,04%	3,8300	3,8900	3,8300	854	3 274	09:54
ECHO (ECH)	4,9900	1,84%	4,9700	4,9900	4,9000	18 678	92 819	15:56
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,5000	378	2 835	16:05
EFEKT (EFK)	6,9500	0,72%	6,9500	6,9500	6,9500	188	1 307	16:32
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	22,4500	-1,32%	22,7500	22,8500	22,1500	14 581	328 460	16:42
ELKOP (EKP)	0,5000	-3,85%	0,5100	0,5200	0,4960	72 152	36 715	16:24
EMCINSMED (EMC)	11,0000	0,92%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	15:30
ENEA (ENA)	8,7350	-0,85%	8,8500	8,9800	8,6200	558 945	4 876 272	16:44
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,3100	-1,48%	9,4400	9,4500	9,3000	15 495	144 862	16:33
ENERGOINS (ENI)	2,7350	5,39%	2,6100	2,8600	2,6000	97 864	268 261	16:20
ENTER (ENT)	68,5000	-0,72%	69,0000	69,0000	67,8000	1 593	108 642	16:38
ERBUD (ERB)	40,0000	-1,48%	40,5000	41,0000	39,9000	3 369	136 138	16:41
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,3000	-3,10%	32,0000	32,0000	30,8000	2 871	90 113	16:41
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1100	375	424	14:23
EUROCASH (EUR)	13,8600	2,29%	13,6500	13,9700	13,5500	251 058	3 453 709	16:43
EUROHOLD (EHG)	#2,5800	9,32%	-	-	-	-	-	11:47
EUROTEL (ETL)	42,0000	0,96%	41,6000	42,2000	41,2000	6 186	258 213	16:38
FABRITY (FAB)	36,6000	-1,35%	37,1000	37,4000	36,4000	295	10 982	16:19
FASING (FSG)	12,6000	-0,79%	12,6000	12,6000	12,6000	27	340	16:41
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,4200	-2,43%	6,5800	6,5800	6,4000	38	246	16:41
FERRO (FRO)	36,1000	0,84%	35,8000	36,3000	35,8000	19 707	709 444	16:20
FERRUM (FER)	4,7400	2,16%	4,7200	4,7600	4,6200	8 833	41 210	15:51
FMG	119,0000	0,00%	120,5000	121,5000	116,0000	104	12 416	15:19
FON	6,2200	0,32%	6,2200	6,4000	6,0600	3 908	24 283	16:26
FORTE SA (FTE)	22,4000	-1,32%	22,8000	22,8000	22,4000	878	19 826	15:45
GAMEOPS (GOP)	23,9000	-0,42%	23,5000	24,9500	22,4000	38 762	916 604	16:41
GAMFACTOR (GIF)	12,6000	2,86%	12,2500	12,6000	12,2500	769	9 588	16:44
Reklama
GENOMTEC (GMT)	13,5600	-0,73%	13,7000	13,7200	13,3200	8 575	115 142	16:28	Reklama
GETIN (GTN)	0,5390	-0,19%	0,5450	0,5500	0,5300	338 721	182 480	16:44
GIGROUP (GIG)	1,3850	-2,46%	1,4000	1,4300	1,3550	5 285	7 336	16:41
GOBARTO (GOB)	45,0000	-3,02%	45,3000	46,8000	44,0000	1 295	57 975	15:07
GPW	42,4500	0,71%	42,1000	42,8000	42,0000	56 896	2 408 046	16:44
GREENX (GRX)	2,3800	-0,83%	2,3980	2,3980	2,3500	221 161	524 684	16:44
GRENEVIA (GEA)	2,7050	0,56%	2,7200	2,7500	2,7000	166 690	454 033	16:43
GRODNO (GRN)	11,0000	-0,18%	11,0000	11,0400	10,9800	2 529	27 815	16:31
GRUPAAZOTY (ATT)	22,7400	-0,26%	22,7800	22,8200	22,5000	30 130	681 912	16:44
GRUPRACUJ (GPP)	65,5000	0,46%	65,5000	65,5000	64,5000	20 303	1 319 840	16:41
GTC	5,4000	-2,53%	5,5000	5,5200	5,3800	2 027	11 016	13:32
HANDLOWY (BHW)	111,8000	0,00%	111,8000	111,8000	110,4000	8 964	998 764	16:42
HARPER (HRP)	6,7600	-2,59%	6,9400	6,9400	6,6900	5 702	38 338	15:23
HELIO (HEL)	26,2000	0,00%	26,4000	26,4000	26,2000	25	657	15:35
HERKULES (HRS)	0,7880	-2,48%	0,8100	0,8340	0,7720	23 334	18 328	16:33
HMINWEST (HMI)	47,4000	-0,84%	47,4000	47,4000	47,3000	6 748	319 518	16:34
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,9500	-0,20%	25,0000	25,3000	24,6500	19 619	488 478	16:36
HYDROTOR (HDR)	32,0000	1,59%	31,5000	32,0000	31,5000	59	1 888	16:38
IALBGR (IAG)	0,4600	-2,13%	0,4690	0,4700	0,4600	14 097	6 577	13:35
IBSM (IBS)	105,0000	0,00%	105,0000	105,0000	105,0000	6	630	15:43
IDMPL (IDM)	0,5600	0,00%	0,5600	0,5600	0,5600	27	15	11:36
IFCAPITAL (IFC)	#4,2900	-19,06%	-	-	-	-	-	13:05
IFIRMA (IFI)	22,7000	-1,30%	22,7000	23,0000	22,7000	816	18 670	16:44
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,9800	-0,22%	8,9200	8,9800	8,9000	771	6 875	16:18
IMMOBILE (GKI)	3,7500	1,90%	3,6800	3,7500	3,6700	2 010	7 490	15:37
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3000	0,00%	4,3000	4,3300	4,3000	5 941	25 552	15:23
INC	2,6300	-0,38%	2,6700	2,6700	2,6100	2 172	5 709	15:43
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	302,0000	0,00%	300,0000	305,0000	296,5000	11 013	3 302 512	16:44
INPRO (INP)	7,6500	2,00%	7,9500	8,0000	7,6500	1 932	15 104	15:15
INSTALKRK (INK)	41,8000	-3,02%	43,1000	43,1000	41,8000	41	1 720	16:42
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,0200	9,42%	2,8800	3,2400	2,8000	77 110	232 420	16:42
INTERCARS (CAR)	534,0000	0,38%	547,0000	547,0000	531,0000	252	134 555	14:53
INTERSPPL (IPO)	0,8460	1,93%	0,8500	0,8500	0,8460	100	85	15:43
INTROL (INL)	9,7600	-4,78%	10,2500	10,2500	9,7400	5 262	52 258	16:44
IPOPEMA (IPE)	3,5700	2,88%	3,5200	3,5800	3,4900	5 165	18 139	15:09
IZOBLOK (IZB)	#53,0000	1,92%	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,5000	0,29%	3,3700	3,5000	3,3000	5 750	19 142	13:12
IZOSTAL (IZS)	2,6300	-1,87%	2,6800	2,6800	2,6100	7 315	19 195	15:43
JRHOLDING (JRH)	7,5400	2,17%	7,5600	7,5800	7,4200	1 285	9 618	15:08
JSW	32,9300	-0,96%	33,8000	34,2300	32,7500	866 719	28 962 945	16:44
JWWINVEST (JWW)	4,2400	0,71%	4,2100	4,2900	4,2000	3 572	15 089	13:02
KCI	0,8340	-1,88%	0,8400	0,8400	0,8340	9 566	8 034	14:51
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,4000	-0,76%	10,0400	10,5000	10,0400	8 477	86 871	16:39
KETY (KTY)	816,0000	0,31%	822,0000	828,0000	789,5000	30 478	24 653 501	16:44
KGHM (KGH)	143,3500	0,67%	145,0000	147,2000	141,8500	614 774	88 506 960	16:44
KGL	15,8000	3,27%	15,5000	15,8000	15,5000	1 102	17 182	15:45
KINOPOL (KPL)	14,4500	-3,34%	14,7000	14,8000	14,1500	18 932	274 296	16:33
KOGENERA (KGN)	51,8000	-2,26%	53,0000	53,4000	51,8000	2 124	111 623	16:16
KOMPAP (KMP)	22,0000	0,00%	21,0000	22,0000	21,0000	361	7 941	12:00
KOMPUTRON (KOM)	4,8200	-1,73%	4,9000	4,9000	4,8200	1 446	7 085	13:53
KPPD (KPD)	50,0000	0,00%	50,0000	50,0000	50,0000	1	50	12:18
KRAKCHEM (KCH)	0,3340	1,21%	0,3340	0,3340	0,3340	10	3	15:30
KREDYTIN (KRI)	18,0000	-5,76%	19,3000	19,3000	17,8500	102	1 834	11:27
KRKA (KRK)	542,0000	1,12%	550,0000	550,0000	542,0000	13	7 092	14:59
KRUK (KRU)	434,4000	0,09%	437,4000	439,0000	426,0000	25 816	11 113 121	16:44
KRVITAMIN (KVT)	11,2000	3,70%	10,8000	11,2000	10,7500	6 640	72 429	16:40
KSGAGRO (KSG)	1,4400	-1,37%	1,4800	1,4800	1,4150	4 410	6 353	16:41
LABOPRINT (LAB)	20,2000	1,00%	20,2000	20,2000	20,2000	12	242	15:28
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4400	0,83%	2,4800	2,4800	2,3600	4 024	9 740	15:43
LENA (LEN)	3,6000	2,27%	3,5700	3,6300	3,5300	6 574	23 541	16:29
LENTEX (LTX)	6,8600	-0,58%	6,8000	6,9000	6,7800	8 061	54 928	15:20
LESS (LES)	0,2430	-0,41%	0,2400	0,2430	0,2330	120 252	28 383	16:31
Reklama
LIBET (LBT)	1,8100	-5,24%	1,9200	1,9200	1,8100	230	419	13:05	Reklama
LOKUM (LKD)	25,4000	-0,78%	25,6000	25,6000	25,4000	974	24 920	16:41
LPP	15 580,0000	2,70%	15 230,0000	15 600,0000	15 120,0000	2 931	44 930 550	16:44
LSISOFT (LSI)	14,5000	-3,33%	14,5000	14,5000	14,2000	2 180	31 388	13:23
LUBAWA (LBW)	3,7480	0,48%	3,7520	3,7900	3,6500	214 266	793 252	16:43
MABION (MAB)	17,3000	-1,70%	17,9000	17,9000	17,1000	61 740	1 076 257	16:41
MAKARONPL (MAK)	18,0000	0,56%	18,0000	18,0000	17,8500	2 360	42 265	16:17
MANGATA (MGT)	92,0000	-0,86%	92,8000	92,8000	92,0000	9	831	16:27
MANYDEV (MAN)	1,1900	-3,25%	1,2300	1,2400	1,1700	4 882	5 905	16:28
MARVIPOL (MVP)	9,1000	-0,22%	9,2000	9,2000	9,0000	15 697	142 841	16:39
MAXCOM (MXC)	10,7000	-2,73%	11,0000	11,0000	10,5000	1 453	15 464	16:05
MBANK (MBK)	679,6000	-0,50%	682,0000	691,6000	664,0000	21 949	14 799 637	16:43
MBWS (MBW)	13,2000	4,76%	13,6000	13,6000	13,2000	17	228	10:16
MCI	28,3000	-0,70%	28,5000	28,7000	28,0000	13 287	376 663	16:20
MDIENERGIA (MDI)	1,4900	-3,25%	1,5350	1,5350	1,4900	101	151	16:41
MEDICALG (MDG)	25,0600	0,08%	25,1400	25,5600	24,9600	7 821	197 230	16:43
MEDINICE (ICE)	9,1800	-0,76%	9,1600	9,3800	9,1600	6 710	61 658	16:41
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	19,0000	-0,26%	19,0500	19,0500	18,7500	323	6 123	15:13
MERCATOR (MRC)	42,8500	3,38%	41,4500	42,9500	41,4500	8 381	353 415	16:28
MERCOR (MCR)	23,1000	2,67%	22,6000	23,2000	22,5000	4 041	92 888	16:42
MEXPOLSKA (MEX)	4,2600	-1,84%	4,3300	4,3300	4,0200	4 231	17 784	16:36
MFO	33,3000	0,60%	33,1000	33,3000	33,1000	307	10 190	16:22
MILKILAND (MLK)	0,5840	0,69%	0,5840	0,5860	0,5840	2 583	1 510	09:52
MILLENNIUM (MIL)	9,4550	-0,05%	9,4350	9,6000	9,3000	1 170 326	11 089 358	16:44
MIRACULUM (MIR)	1,1950	-1,24%	1,2200	1,2200	1,1950	16 898	20 347	15:50
MIRBUD (MRB)	9,4600	1,83%	9,3300	9,5500	9,2500	64 500	605 045	16:42
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	79,0000	458	36 682	16:31
MLSYSTEM (MLS)	47,9500	7,87%	45,3000	49,8000	45,2500	34 065	1 637 963	16:41
MOBRUK (MBR)	324,5000	-0,76%	325,0000	327,0000	323,5000	470	152 746	16:42
MOJ	1,6000	0,00%	1,6000	1,6000	1,6000	5 150	8 240	15:38
MOL	33,4000	-0,30%	33,4800	33,4800	33,1000	1 242	41 468	16:39
MOLECURE (MOC)	15,0000	-0,27%	15,0000	15,2200	14,9000	10 658	160 101	16:41
MONNARI (MON)	5,3200	-1,48%	5,3600	5,3600	5,3200	5 212	27 892	14:56
MOSTALPLC (MSP)	14,2000	-7,19%	15,3000	15,8000	13,8000	12 651	182 336	16:40
MOSTALWAR (MSW)	6,8600	0,00%	6,9000	6,9600	6,7800	6 061	41 483	15:45
MOSTALZAB (MSZ)	4,5550	3,52%	4,4050	4,5700	4,3850	123 473	553 899	16:42
MOVIEGAME (MOV)	28,0000	-0,88%	28,2500	28,5000	27,6000	2 742	76 994	16:38
MURAPOL (MUR)	42,2000	-0,61%	42,4400	43,1000	41,9800	13 421	565 573	16:33
MUZA (MZA)	15,3000	0,99%	15,1500	15,4500	15,1500	725	11 057	16:00
MWTRADE (MWT)	5,6000	0,00%	5,4000	5,6000	5,4000	22	119	16:44
NANOGROUP (NNG)	1,0300	1,48%	1,0100	1,0300	1,0050	73 199	74 741	16:30
NEUCA (NEU)	900,0000	-0,55%	905,0000	905,0000	892,0000	294	264 565	16:41
NEWAG (NWG)	22,9000	0,44%	22,8000	23,4000	22,8000	2 478	57 070	16:12
NEXITY (NXG)	2,4500	-0,81%	2,4700	2,4700	2,2800	3 978	9 545	16:25
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,3000	-4,96%	2,3800	2,4600	2,2700	57 392	133 477	16:38
NOVITA (NVT)	100,5000	1,93%	98,6000	100,5000	98,6000	21	2 089	16:42
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	09:08
NTTSYSTEM (NTT)	6,7600	1,50%	6,7600	6,7600	6,7400	1 743	11 778	16:00
ODLEWNIE (ODL)	9,9000	-1,49%	10,0000	10,0000	9,7800	6 980	68 917	16:40
OEX	52,2000	1,16%	51,6000	52,8000	51,6000	443	23 109	09:47
ONDE (OND)	14,0000	-1,41%	14,2000	14,2000	13,8000	13 308	186 433	16:29
ONESANO (ONO)	1,3000	-1,89%	1,3550	1,3550	1,3000	3 595	4 723	16:19
OPONEO.PL (OPN)	57,2000	0,70%	56,8000	57,4000	56,2000	1 245	71 051	16:43
OPTEAM (OPM)	(5,6800)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8260	1,80%	7,7500	7,8540	7,6500	1 062 623	8 255 084	16:44
ORCOGROUP (OPG)	2,2000	0,00%	2,2000	2,2000	2,2000	1 340	2 948	15:43
ORZBIALY (OBL)	34,4000	0,58%	34,4000	34,4000	34,4000	715	24 596	15:30
OTLOG (OTS)	31,6000	-0,78%	31,9000	32,0500	31,6000	4 860	155 202	16:43
OTMUCHOW (OTM)	4,8400	2,98%	4,6600	4,8400	4,6600	5 390	25 231	15:58
OVOSTAR (OVO)	67,0000	-2,90%	69,0000	69,0000	65,0000	247	16 274	16:43
PAMAPOL (PMP)	2,7000	-1,82%	2,7400	2,7400	2,7000	3 062	8 269	14:48
PANOVA (NVA)	17,1000	5,88%	16,3000	17,1000	16,3000	1 381	22 649	16:41
PASSUS (PAS)	29,8000	4,93%	27,8000	29,8000	27,8000	5 438	155 830	16:42
PATENTUS (PAT)	3,6800	-2,65%	3,6700	3,7950	3,6700	9 264	34 277	16:41
PBG	#0,0195	-2,50%	-	-	-	-	-	10:21
PBSFINANSE (PBF)	1,2900	0,00%	1,2000	1,2900	1,2000	915	1 102	15:30
PCCEXOL (PCX)	2,7850	0,54%	2,7700	2,8000	2,7400	22 375	62 149	15:08
PCCROKITA (PCR)	100,6000	0,40%	100,8000	102,0000	100,0000	793	79 939	16:44
Reklama
PCFGROUP (PCF)	18,0200	-4,45%	18,9000	18,9800	18,0200	1 826	34 105	16:44	Reklama
PEKABEX (PBX)	23,1000	2,67%	22,8000	23,3000	22,5000	5 805	133 723	16:29
PEKAO (PEO)	182,9000	1,25%	182,0000	183,9500	178,4000	520 815	94 597 111	16:44
PEPCO (PCO)	18,8400	0,45%	18,9400	19,3100	18,5500	1 148 435	21 776 384	16:44
PEPEES (PPS)	1,0900	-2,24%	1,1100	1,1150	1,0850	9 010	9 853	16:14
PGE	6,1180	1,86%	6,0500	6,1500	5,9860	5 335 196	32 328 550	16:44
PGFGROUP (PGV)	0,4340	-5,65%	0,4540	0,4600	0,4200	232 676	100 251	16:34
PHARMENA (PHR)	6,7600	-0,88%	6,8800	6,8800	6,6400	15 867	106 729	16:43
PHN	11,7000	-1,68%	11,9000	11,9000	11,7000	274	3 211	15:49
PHOTON (PEN)	7,9400	0,25%	7,9000	8,0000	7,9000	1 350	10 699	11:06
PKNORLEN (PKN)	67,1400	-0,58%	67,7400	67,8000	66,1900	1 346 617	90 024 299	16:44
PKOBP (PKO)	58,7000	1,31%	58,1200	58,9000	57,5200	2 156 489	125 478 116	16:44
PKPCARGO (PKP)	12,3200	-0,48%	12,3200	12,4800	12,2000	32 305	398 639	16:41
PLAYWAY (PLW)	288,0000	2,31%	281,5000	291,5000	281,5000	2 099	602 417	16:43
PLAZACNTR (PLZ)	2,9000	1,40%	2,8900	2,9000	2,8500	3 472	9 941	13:54
PMPG (PGM)	3,5200	-1,68%	3,6600	3,6600	3,5200	952	3 392	16:41
POLENERGIA (PEP)	67,8000	0,00%	67,0000	68,0000	66,4000	1 069	72 006	16:35
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,1000	398	4 433	11:11
POLIMEXMS (PXM)	3,8460	0,47%	3,8280	3,8620	3,8120	124 880	479 319	16:43
POLTREG (PTG)	54,0000	0,00%	54,0000	54,4000	54,0000	232	12 568	16:28
POLWAX (PWX)	1,8050	-0,28%	1,8150	1,8150	1,8050	5 714	10 340	16:30
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,4000	1,21%	33,0000	33,4000	32,0000	966	31 587	16:44
PROJPRZEM (PJP)	21,0000	0,00%	21,0000	21,0000	20,7000	13	272	15:37
PROTEKTOR (PRT)	2,0100	0,00%	2,0100	2,0100	1,9800	1 981	3 955	13:45
PULAWY (ZAP)	55,0000	-3,51%	57,2000	57,4000	55,0000	2 773	154 885	16:43
PURE (PUR)	7,9600	-1,73%	8,0800	8,0900	7,9400	4 563	36 498	16:41
PZU	50,7400	1,81%	50,1000	51,0400	49,5000	1 948 231	98 335 128	16:44
QUANTUM (QNT)	24,8000	0,00%	24,8000	24,8000	24,8000	4	99	15:30
QUERCUS (QRS)	6,6800	1,21%	6,6600	6,7600	6,3000	36 767	241 807	16:28
R22	113,5000	2,25%	112,0000	113,5000	111,0000	7 803	870 853	16:44
RAEN (RAE)	0,6800	-3,68%	0,6960	0,6990	0,6800	21 762	15 169	15:57
RAFAKO (RFK)	0,9750	-0,41%	0,9800	0,9890	0,9500	95 061	91 816	16:40
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	73,2000	-0,41%	73,2000	73,2000	71,4000	16 934	1 226 396	16:44
RANKPROGR (RNK)	3,9300	-2,48%	4,0000	4,0300	3,9100	8 688	34 362	16:31
RAWLPLUG (RWL)	14,2500	0,35%	14,3000	14,6000	14,2500	387	5 568	16:42
REDAN (RDN)	0,3110	-0,32%	0,3110	0,3110	0,3110	8 000	2 488	10:01
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	12:42
REINO (RNC)	1,3800	0,73%	1,3800	1,3800	1,3800	2	3	09:01
RELPOL (RLP)	6,6400	1,84%	6,5200	6,6400	6,5000	972	6 367	15:42
REMAK (RMK)	15,0000	1,35%	14,8000	15,3500	14,8000	236	3 540	16:41
RENDER (RND)	129,0000	0,00%	129,0000	129,0000	129,0000	1	129	09:00
RESBUD (RES)	0,6200	-4,62%	0,6580	0,6600	0,6100	29 808	18 530	16:42
ROPCZYCE (RPC)	30,6000	-0,33%	30,7000	30,7000	30,6000	30	920	12:16
RYVU (RVU)	53,5000	0,00%	53,7000	54,1000	53,2000	1 091	58 564	16:43
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,9500	0,22%	22,9500	23,1000	22,9500	1 936	44 520	15:50
SANPL (SPL)	559,0000	1,01%	559,2000	567,2000	547,4000	61 183	33 923 551	16:44
SANTANDER (SAN)	19,5800	1,45%	19,3000	19,6300	19,3000	1 904	37 126	16:39
SANWIL (SNW)	1,6250	-1,52%	1,6350	1,6350	1,6250	1 150	1 870	10:49
SCPFL (SCP)	185,6000	-0,11%	185,8000	185,8000	185,0000	592	109 803	16:35
SECOGROUP (SWG)	31,8000	-0,63%	31,0000	31,8000	31,0000	1 020	31 807	16:42
SEKO (SEK)	14,1000	0,36%	14,1000	14,1000	13,9500	873	12 257	16:35
SELENAFM (SEL)	31,8000	-2,75%	32,7000	33,4000	31,6000	11 135	356 870	15:29
SELVITA (SLV)	69,1000	0,00%	69,1000	69,7000	67,0000	1 963	134 239	16:37
SERINUS (SEN)	3,0500	-0,65%	3,0700	3,0700	3,0000	2 217	6 689	16:09
SESCOM (SES)	59,6000	2,41%	58,2000	59,8000	58,2000	130	7 754	15:01
SFINKS (SFS)	0,7500	-3,85%	0,7960	0,7960	0,7300	69 255	53 206	16:33
SHOPER (SHO)	31,3000	2,29%	30,9000	31,3000	30,5000	1 566	48 534	15:42
SILVAIR-REGS (SVRS)	4,6600	-0,85%	4,7000	4,7000	4,6600	734	3 450	16:42
SILVANO (SFG)	4,8800	-3,56%	4,8800	4,8800	4,8800	33	161	16:41
SIMFABRIC (SIM)	3,6050	-2,96%	3,6300	3,7000	3,5250	20 790	74 680	16:41
SKARBIEC (SKH)	23,1000	-2,12%	23,6000	23,6000	23,1000	5 593	129 324	16:26
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,4000	-0,46%	86,8000	88,0000	85,8000	1 194	104 451	16:24
SOHODEV (SHD)	0,4200	1,45%	0,4200	0,4200	0,4200	11	5	15:30
SONEL (SON)	14,2000	0,35%	14,1500	14,6000	14,1500	1 193	17 053	16:35
Reklama
SOPHARMA (SPH)	13,7000	1,11%	13,7000	13,7000	13,7000	28	384	09:30	Reklama
SPYROSOFT (SPR)	395,0000	-3,19%	408,0000	411,0000	395,0000	414	165 175	16:17
STALEXP (STX)	2,9400	-4,55%	3,0900	3,0900	2,9000	615 597	1 819 115	16:43
STALPROD (STP)	220,0000	1,15%	218,0000	221,5000	218,0000	266	58 367	16:26
STALPROFI (STF)	8,5800	-0,23%	8,6000	8,6000	8,5000	1 907	16 306	16:29
STAPORKOW (ZUK)	2,5000	-0,79%	2,5200	2,5200	2,5000	5 586	14 008	15:16
STARHEDGE (SHG)	#0,3400	-14,57%	-	-	-	-	-	15:30
SUNEX (SNX)	10,1400	1,40%	10,1000	10,3400	10,0200	7 904	80 418	16:20
SYGNITY (SGN)	61,8000	-0,32%	61,2000	62,8000	61,0000	1 080	66 244	16:41
SYNEKTIK (SNT)	124,0000	4,91%	118,4000	124,8000	118,4000	33 473	4 051 647	16:44
TALEX (TLX)	16,6000	0,61%	16,5000	16,6000	16,5000	122	2 020	10:43
TARCZYNSKI (TAR)	50,6000	0,40%	50,8000	50,8000	50,4000	165	8 348	15:56
TATRY (TMR)	119,0000	0,00%	119,0000	119,0000	119,0000	55	6 545	16:14
TAURONPE (TPE)	2,9090	2,79%	2,8400	2,9360	2,7850	4 003 649	11 488 109	16:44
TBULL (TBL)	4,2600	0,00%	4,2400	4,2600	4,2400	102	433	16:41
TENDERHUT (THG)	9,0200	4,64%	9,2000	9,3000	9,0200	112	1 030	15:31
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:53
TESGAS (TSG)	3,1200	-0,64%	3,1300	3,1400	3,1000	2 391	7 464	15:30
TEXT (TXT)	92,0000	0,33%	92,0000	93,4000	90,9000	30 747	2 833 408	16:44
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,0500	0,16%	32,6000	32,7500	31,8000	18 889	605 358	16:40
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4100	-0,27%	7,4400	7,5000	7,4000	42 873	319 347	16:43
TRAKCJA (TRK)	2,6400	4,35%	2,5400	2,6500	2,5300	145 236	379 132	16:29
TRANSPOL (TRN)	3,6900	0,27%	3,6900	3,6900	3,6700	203	749	12:28
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	92,5500	-1,54%	93,6000	94,1000	92,0000	9 870	916 519	16:41
ULMA (ULM)	73,0000	0,00%	73,0000	73,0000	73,0000	348	25 404	16:37
ULTGAMES (ULG)	10,6500	0,47%	10,7500	10,9500	10,4000	1 879	20 107	16:41
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0500	0,90%	9,9800	10,1000	9,9000	2 231	22 331	16:04
UNICREDIT (UCG)	151,2000	2,20%	151,0600	151,2000	151,0600	67	10 123	15:37
UNIMA (U2K)	5,8500	1,74%	5,8000	5,8500	5,7500	2 802	16 302	15:58
UNIMOT (UNT)	134,8000	-1,03%	135,8000	135,8000	133,4000	375	50 405	16:19
URTESTE (URT)	100,0000	1,01%	99,0000	100,0000	99,0000	11	1 096	12:29
VERCOM (VRC)	117,0000	0,00%	117,0000	117,0000	115,0000	471	54 798	15:30
VIGOPHOTN (VGO)	470,0000	-4,08%	489,0000	489,0000	460,0000	1 993	939 398	16:31
VINDEXUS (VIN)	11,0500	-1,34%	11,2000	11,2000	11,0500	249	2 759	12:58
VISTAL (VTL)	#0,0220	-96,33%	-	-	-	-	-	15:30
VIVID (VVD)	0,5620	-4,10%	0,5720	0,5940	0,5560	6 574	3 721	16:41
VOTUM (VOT)	46,6500	-0,64%	46,9000	46,9500	46,4000	7 242	338 501	16:43
VOXEL (VOX)	91,6000	2,00%	89,8000	95,0000	89,2000	9 681	892 254	16:34
VRG	3,2500	-2,69%	3,3400	3,3500	3,2200	54 030	176 114	15:30
WARIMPEX (WXF)	3,7300	0,54%	3,6800	3,7500	3,6300	6 284	23 206	16:41
WASKO (WAS)	1,5600	-0,95%	1,5950	1,5950	1,5000	37 396	57 121	16:44
WAWEL (WWL)	630,0000	-3,37%	642,0000	650,0000	630,0000	82	51 986	16:09
WIELTON (WLT)	7,9000	-2,47%	8,1400	8,1800	7,9000	609 151	4 875 153	16:36
WIKANA (WIK)	6,9000	0,73%	6,8000	6,9000	6,8000	3 000	20 557	15:02
WINVEST (WIS)	(0,5200)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	115,4000	0,70%	113,8000	116,2000	113,8000	6 748	781 537	16:28
WITTCHEN (WTN)	27,5000	-2,48%	28,2000	28,4000	27,1000	32 325	895 294	16:44
WOJAS (WOJ)	8,1800	0,25%	8,1600	8,2000	8,1600	1 674	13 691	12:51
XPLUS (XPL)	1,6200	-3,57%	1,6800	1,6800	1,6200	958	1 581	16:41
XTPL (XTP)	140,0000	-0,57%	140,8000	140,8000	137,4000	1 594	221 773	16:33
XTRADEBDM (XTB)	61,3400	1,56%	60,6000	61,3800	59,0000	313 846	18 940 783	16:44
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5400	-3,75%	1,5700	1,5800	1,5300	16 939	26 465	16:44
ZEPAK (ZEP)	19,3200	0,31%	19,3400	19,3800	19,0400	822	15 762	16:32
ZREMB (ZRE)	3,8800	-1,27%	3,9200	3,9200	3,8100	5 975	23 273	14:26
ZUE	11,1000	0,91%	11,0500	11,4000	10,7500	11 183	124 023	16:01

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.