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	86 682,33	0,23%	86 619,56	86 795,20	86 225,78	86 483,54	1 147 960 339	16:21
WIG20	2 541,96	0,20%	2 542,80	2 549,25	2 528,36	2 536,99	1 025 774 556	16:36
WIG30	3 164,09	0,23%	3 160,10	3 169,43	3 146,41	3 156,77	1 112 735 555	16:36
mWIG40	6 436,63	0,38%	6 428,76	6 441,57	6 389,47	6 412,43	147 459 994	16:21
sWIG80	24 393,67	-0,02%	24 440,65	24 482,69	24 357,43	24 398,29	33 201 329	16:21
WIG-BANKI	13 683,66	-0,42%	13 725,42	13 736,70	13 583,41	13 741,31	247 003 844	16:21
WIG-BUDOW	8 632,34	-0,38%	8 611,58	8 724,00	8 507,94	8 665,60	26 627 279	16:21
WIG-CHEMIA	9 785,05	-0,28%	9 831,70	9 973,23	9 742,74	9 812,04	3 612 433	16:21
WIG-ENERG	2 391,47	1,06%	2 371,30	2 391,47	2 340,57	2 366,46	48 336 152	16:21
WIG-INFO	5 062,30	0,58%	5 064,27	5 072,97	5 026,55	5 032,99	10 986 231	16:21
WIG-MEDIA	8 275,51	0,12%	8 273,84	8 318,79	8 206,82	8 265,49	5 544 700	16:21
WIG-NRCHOM	4 461,67	-0,25%	4 458,31	4 527,79	4 427,21	4 472,82	4 450 665	16:21
WIG-PALIWA	6 918,86	0,41%	6 908,60	6 928,82	6 828,67	6 890,46	54 173 202	16:21
WIG-Poland	90 233,08	-0,07%	90 332,09	90 332,09	90 233,08	90 293,76	1 119 168 492	15:15
WIG-SPOZYW	2 157,55	-0,08%	2 167,99	2 179,81	2 157,55	2 159,35	1 445 821	16:21
WIG20lev	509,68	0,55%	509,13	511,71	503,36	506,89	952 403 999	16:21
WIG20short	3 075,06	-0,25%	3 076,73	3 094,27	3 068,89	3 082,83	952 403 999	16:21
GPWB-B1Y3Y	1 172,80	-0,01%	1 172,80	1 172,80	1 172,80	1 172,90	-	10:15
GPWB-B1Y4Y	1 173,25	-0,02%	1 173,25	1 173,25	1 173,25	1 173,46	-	10:15
GPWB-B1Y5Y	1 169,62	-0,02%	1 169,62	1 169,62	1 169,62	1 169,85	-	10:15
GPWB-B3Y5Y	1 174,34	-0,03%	1 174,34	1 174,34	1 174,34	1 174,67	-	10:15
GPWB-B5Y	1 167,29	-0,05%	1 167,29	1 167,29	1 167,29	1 167,85	-	10:15
GPWB-BWZ	1 189,92	0,02%	1 189,92	1 189,92	1 189,92	1 189,71	-	10:15
INNOVATOR	1 455,04	0,22%	1 455,04	1 455,04	1 455,04	1 451,86	139 838 286	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	147 501 352	11:00
mWIG40TR	9 470,03	0,38%	9 458,78	9 477,29	9 400,65	9 434,42	147 459 994	16:21
mWIG40TRlv	12 534,20	0,74%	12 504,53	12 553,35	12 351,20	12 442,11	147 459 994	16:21
mWIG40TRsh	2 795,99	-0,35%	2 799,33	2 816,62	2 793,83	2 805,75	147 459 994	16:21
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	33 277 282	11:00
sWIG80TR	35 793,56	-0,02%	35 862,50	35 924,18	35 740,37	35 800,33	33 201 329	16:21
WIG140	1 679,02	0,25%	1 677,51	1 681,22	1 669,91	1 674,76	1 130 260 873	16:21
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	952 980 142	11:00
WIG20TR	5 161,71	0,28%	5 159,76	5 172,01	5 129,63	5 147,14	952 403 999	16:21
WIG20TRlev	4 146,81	0,55%	4 143,69	4 163,32	4 095,41	4 124,08	952 403 999	16:21
WIG20TRsht	3 091,02	-0,25%	3 092,20	3 110,34	3 084,82	3 098,88	952 403 999	16:21
WIG30TR	6 310,74	0,26%	6 301,21	6 319,39	6 273,90	6 294,56	1 038 636 333	16:21
WIG-CEE	1 770,43	-0,17%	1 768,15	1 770,43	1 768,15	1 773,47	709 334	15:15
WIGdiv	1 778,18	0,65%	1 770,08	1 779,30	1 764,42	1 766,69	138 385 002	16:21
WIG-ESG	14 429,26	0,18%	14 429,21	14 451,67	14 343,41	14 403,67	1 091 819 040	16:21
WIG.GAMES	16 307,63	1,21%	16 096,92	16 462,32	16 088,18	16 112,24	115 020 610	16:21
WIG-GORNIC	4 902,64	1,94%	4 881,98	4 973,30	4 881,98	4 809,25	139 198 520	16:21
WIG-GRY	13 796,05	1,44%	13 561,64	14 016,66	13 553,33	13 600,18	120 355 848	16:21
WIG-LEKI	2 868,50	0,26%	2 859,38	2 885,65	2 851,57	2 861,16	2 593 258	16:21
WIG-MOTO	8 811,74	2,82%	8 673,08	8 859,33	8 626,02	8 569,70	4 244 564	16:21
WIG.MS-BAS	12 158,40	1,69%	11 998,27	12 201,79	11 998,27	11 956,14	184 976 111	16:21
WIG.MS-FIN	17 228,16	-0,07%	17 260,02	17 287,67	17 024,82	17 240,53	250 885 937	16:21
WIG-ODZIEZ	9 877,08	0,47%	9 900,54	9 950,76	9 841,76	9 830,42	54 054 804	16:21
WIGtech	12 176,82	0,57%	12 140,61	12 187,50	12 109,22	12 108,24	156 388 720	16:21
WIGtechTR	13 531,51	0,57%	13 491,27	13 543,38	13 456,39	13 455,30	156 388 720	16:21
WIG-Ukrain	204,98	0,09%	204,25	204,98	204,25	204,79	393 122	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2200	0,00%	3,2200	3,2700	3,2200	3 909	12 609	16:08	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	66	63	15:30
11BIT (11B)	568,0000	-0,35%	570,0000	576,0000	562,0000	2 120	1 203 774	16:20
3RGAMES (3RG)	0,2770	-2,81%	0,2890	0,2900	0,2750	202 059	56 705	15:34
ABPL (ABE)	93,8000	1,30%	92,0000	93,8000	92,0000	2 163	200 815	16:21
ACAUTOGAZ (ACG)	32,9000	0,00%	32,9000	33,0000	32,8000	899	29 566	15:48
ACTION (ACT)	20,2000	1,00%	19,9800	20,2000	19,2400	6 362	127 056	16:21
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	16:20
AGORA (AGO)	10,8400	-1,09%	10,9800	10,9800	10,8400	7 200	78 537	16:20
AGROTON (AGT)	2,9000	-3,01%	2,9200	2,9200	2,9000	250	725	11:31
AIGAMES (ALG)	1,4200	-3,07%	1,4700	1,4800	1,4200	2 952	4 307	14:42
AILLERON (ALL)	17,1600	-1,38%	17,5000	17,5800	17,1600	4 836	84 131	15:28
AIRWAY (AWM)	0,2580	-1,53%	0,2620	0,2620	0,2575	35 702	9 240	16:07
ALIOR (ALR)	101,1500	-2,60%	105,0000	105,1500	98,5400	499 656	50 036 519	16:21
ALLEGRO (ALE)	36,3750	0,46%	36,2000	36,7250	36,1000	2 631 570	95 659 715	16:21
ALTA (AAT)	1,9500	-2,26%	1,9600	1,9600	1,9500	4 517	8 819	10:18
ALTUSTFI (ALI)	2,7200	-3,20%	2,8300	2,8300	2,7200	10 103	28 230	14:47
AMBRA (AMB)	28,7000	3,42%	28,0000	28,7000	27,7500	9 616	271 870	16:17
AMICA (AMC)	72,0000	0,28%	71,9000	72,2000	70,8000	732	52 337	16:17
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	100	110	15:30
AMREST (EAT)	26,7500	1,33%	26,1000	26,9000	26,0000	26 269	694 700	16:19
ANSWEAR (ANR)	23,7000	0,42%	23,6500	23,8000	23,4000	5 690	134 258	16:21
APATOR (APT)	15,0000	-0,79%	15,0000	15,0800	14,9200	1 586	23 750	15:07
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	22,9000	140	3 217	12:41
APSENERGY (APE)	2,6200	-1,13%	2,6700	2,7000	2,6200	5 905	15 705	15:19
ARCHICOM (ARH)	33,7000	-0,88%	35,0000	35,0000	33,2000	1 385	47 138	14:39
ARCTIC (ATC)	22,1800	3,07%	21,5000	22,3000	21,4200	57 344	1 254 677	16:21
ARTIFEX (ART)	26,0000	-1,89%	25,7000	26,3000	23,7000	150 992	3 772 370	16:19
ASBIS (ASB)	24,9600	-1,89%	25,6800	25,9800	24,2200	320 926	7 944 070	16:21
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	11:39
ASSECOBS (ABS)	61,0000	2,01%	60,0000	61,4000	59,4000	1 412	84 892	16:12
ASSECOPOL (ACP)	82,8000	0,73%	82,4000	83,2500	81,7000	63 285	5 223 094	16:21
ASSECOSEE (ASE)	49,8000	-0,20%	50,0000	50,0000	49,8000	1 412	70 520	16:11
ASTARTA (AST)	26,0000	-4,24%	27,7500	27,7500	25,6000	13 816	367 473	16:20
ATAL (1AT)	63,5000	2,42%	62,0000	63,7000	62,0000	3 887	246 480	15:50
ATENDE (ATD)	3,0200	1,34%	2,9600	3,0400	2,9400	29 145	86 595	16:16
ATLANTAPL (ATP)	18,7000	0,27%	18,6000	18,7000	18,6000	652	12 148	10:39
ATLANTIS (ATS)	2,3500	0,00%	2,3500	2,3700	2,2800	24 288	56 988	16:10
ATMGRUPA (ATG)	4,0000	0,00%	4,0200	4,0700	3,9500	25 850	103 593	16:09
ATREM (ATR)	12,9000	-0,39%	12,8000	12,9000	12,4000	4 265	53 787	16:12
AUTOPARTN (APR)	27,6000	2,60%	27,0000	27,8000	26,8500	67 657	1 851 062	16:19
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,3700	-0,68%	4,4300	4,4300	4,3700	468	2 046	12:12
BEDZIN (BDZ)	36,9000	5,43%	35,0000	38,5000	35,0000	17 124	637 734	16:00
BENEFIT (BFT)	2 885,0000	-0,52%	2 860,0000	2 945,0000	2 845,0000	1 644	4 779 680	16:21
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,0500	0,00%	6,1000	6,1000	6,0500	36	218	14:23
BIGCHEESE (BCS)	20,8500	0,97%	20,7000	21,3000	20,6000	4 062	84 778	15:46
BIOCELTIX (BCX)	64,9000	-2,26%	61,0000	65,0000	60,2000	15 847	993 285	16:20
BIOMAXIMA (BMX)	13,6000	-0,73%	13,7500	13,7500	13,4000	1 658	22 438	16:03
BIOMEDLUB (BML)	4,7000	-1,67%	4,7600	4,7800	4,6800	53 039	250 567	16:18
BIOPLANET (BIP)	19,1000	0,53%	19,2000	19,2000	18,4000	1 011	19 020	15:54
BIOTON (BIO)	3,5100	-0,99%	3,5500	3,5500	3,5100	58 369	206 730	14:55
BLOOBER (BLO)	24,5000	0,20%	24,4500	24,8000	24,2500	2 372	58 177	16:10
BNPPPL (BNP)	101,5000	-1,46%	102,5000	102,5000	100,0000	64 419	6 475 550	16:19
BOGDANKA (LWB)	30,2000	0,67%	29,7200	30,2000	29,7200	18 295	547 822	16:20
BOOMBIT (BBT)	11,0000	-0,45%	10,7500	11,0000	10,7500	4 516	48 894	16:16
BORYSZEW (BRS)	6,2700	0,32%	6,3200	6,3200	6,2000	59 791	372 866	16:21
BOS	15,4500	-1,59%	15,8500	15,8500	15,4000	11 577	179 630	16:10
BOWIM (BOW)	6,8500	2,09%	6,7100	6,8500	6,7100	2 687	18 219	16:13
BRAND24 (B24)	45,1000	2,04%	44,3000	45,1000	44,2000	13 983	624 022	15:43
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:30
BUDIMEX (BDX)	724,5000	-0,82%	730,0000	737,0000	705,5000	27 496	19 965 642	16:21
BUMECH (BMC)	11,8000	-0,34%	12,0200	12,0200	11,8000	3 607	42 777	16:10
CAPITAL (CPA)	0,7300	-2,67%	0,6650	0,7300	0,6650	1 784	1 186	15:30
CAPITEA (CAP)	0,5500	-3,51%	0,5640	0,5700	0,5480	582 981	322 359	16:14
CAPTORTX (CTX)	78,2000	-5,56%	81,0000	82,6000	73,0000	2 473	191 715	15:37
CASPAR (CSR)	8,8500	-0,56%	8,9000	8,9000	8,8500	8	71	12:59
CAVATINA (CAV)	15,1000	0,00%	15,0000	15,1000	15,0000	372	5 603	15:39
CCC	96,9500	-0,62%	97,5500	97,6500	95,9000	196 605	19 033 603	16:21
Reklama
CCENERGY (CCE)	0,4120	-1,90%	0,4120	0,4120	0,4120	155	64	15:30	Reklama
CDPROJEKT (CDR)	131,4500	2,30%	128,0000	134,8500	127,6000	784 431	103 635 592	16:21
CDRL (CDL)	14,0000	3,70%	13,4000	14,0000	13,4000	835	11 595	16:05
CELTIC (CPD)	4,0500	3,85%	3,9000	4,1400	3,9000	20 281	81 382	14:21
CEZ	152,8000	-0,20%	153,1000	153,1000	152,8000	360	55 068	16:16
CFI	0,2210	-2,64%	0,2210	0,2250	0,2210	1 350	302	14:40
CIGAMES (CIG)	1,8110	6,53%	1,7150	1,8320	1,6780	2 001 632	3 540 885	16:21
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	13:28
CLNPHARMA (CLN)	16,2000	2,79%	15,8000	16,3600	15,6800	94 450	1 512 556	16:21
CLOUD (CLD)	68,6000	-3,65%	73,0000	73,2000	68,6000	112	7 882	16:10
COALENERG (CLE)	1,0320	-1,71%	1,0100	1,0460	1,0100	12 560	12 820	16:16
COGNOR (COG)	8,5750	1,60%	8,4000	8,5900	8,3100	260 028	2 208 352	16:21
COLUMBUS (CLC)	4,8900	-2,10%	5,0000	5,0000	4,8700	18 683	91 907	16:01
COMARCH (CMR)	251,0000	-0,40%	255,0000	255,0000	247,5000	1 483	371 696	15:49
COMP (CMP)	80,0000	0,76%	79,4000	80,8000	79,4000	13 359	1 067 856	16:14
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1700	-2,25%	2,2200	2,2200	2,1700	3 386	7 363	16:09
CORMAY (CRM)	0,6020	-1,31%	0,6100	0,6100	0,6000	22 883	13 813	16:04
CREEPYJAR (CRJ)	575,0000	-3,85%	598,0000	598,0000	573,0000	506	294 140	16:21
CREOTECH (CRI)	181,0000	0,56%	180,0000	184,5000	177,5000	859	155 995	16:21
CYBERFLKS (CBF)	112,5000	1,81%	111,5000	113,5000	110,5000	1 300	145 665	16:14
CYFRPLSAT (CPS)	10,6900	1,86%	10,4900	10,7250	10,3550	943 972	9 986 244	16:21
CZTOREBKA (CZT)	0,7500	-1,32%	0,7500	0,7500	0,7500	100	75	15:30
DADELO (DAD)	17,8500	-1,92%	18,3000	18,3000	17,8500	245	4 425	16:19
DATAWALK (DAT)	62,5000	-1,26%	63,2000	64,7000	62,0000	9 761	612 329	16:20
DBENERGY (DBE)	16,5000	-0,60%	16,6000	17,0000	15,5000	1 089	17 658	14:21
DEBICA (DBC)	78,0000	-4,88%	79,0000	79,0000	75,2000	12 394	955 902	16:20
DECORA (DCR)	61,4000	-2,23%	62,8000	62,8000	60,0000	3 029	185 961	16:13
DEKPOL (DEK)	53,2000	0,00%	54,2000	54,2000	51,6000	3 193	168 104	14:52
DELKO (DEL)	9,5400	0,00%	9,5400	9,5400	9,4800	4 660	44 409	16:15
DEVELIA (DVL)	6,7600	0,75%	6,7200	6,9100	6,6500	240 232	1 636 559	16:20
DGA	17,0000	-2,86%	17,4000	17,4000	16,6000	2 126	36 166	15:07
DIGITANET (DIG)	52,0000	1,17%	51,4000	52,6000	50,8000	6 245	323 541	16:13
DIGITREE (DTR)	9,1500	-4,69%	9,1500	9,1500	9,1500	920	8 418	16:05
DINOPL (DNP)	398,4000	0,50%	397,0000	403,9000	396,6000	388 670	155 526 736	16:21
DMGROUP (DMG)	3,3500	-2,05%	3,4700	3,4700	3,3500	4 262	14 365	16:04
DOMDEV (DOM)	179,6000	-0,22%	180,0000	180,2000	176,0000	6 173	1 106 282	16:18
DRAGOENT (DGE)	23,6000	-5,22%	24,9000	25,0000	22,6000	2 425	58 033	14:09
DROZAPOL (DPL)	4,0000	-0,99%	4,0000	4,0000	4,0000	506	2 024	12:16
ECHO (ECH)	4,8400	-2,22%	4,8700	4,9900	4,8200	5 425	26 490	15:43
EDINVEST (EDI)	8,4800	0,95%	8,5600	8,6000	8,2800	690	5 832	14:41
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	5	37	16:17
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	26,2000	3,97%	25,2000	26,3000	24,8500	84 332	2 157 861	16:21
ELKOP (EKP)	0,4860	-0,21%	0,4760	0,4890	0,4720	10 981	5 274	15:29
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	9,6800	1,36%	9,5000	9,7500	9,4000	421 168	4 020 086	16:21
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,6800	0,83%	9,6000	9,8200	9,6000	12 702	123 209	16:07
ENERGOINS (ENI)	2,7600	3,37%	2,6700	2,8500	2,6550	42 960	118 914	16:03
ENTER (ENT)	65,0000	-2,11%	66,4000	66,5000	65,0000	2 851	187 631	16:13
ERBUD (ERB)	41,1000	-1,44%	42,0000	42,0000	40,9000	2 074	85 761	15:47
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,56%	35,9000	35,9000	34,7000	1 287	45 069	15:03
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0800	2,37%	1,0900	1,0900	1,0550	2 371	2 502	15:41
EUROCASH (EUR)	13,7500	-0,07%	13,7400	13,8300	13,6100	62 841	861 663	16:20
EUROHOLD (EHG)	2,2200	0,91%	2,2400	2,2400	2,2200	146	326	12:36
EUROTEL (ETL)	47,6000	1,28%	47,3000	47,7000	46,6000	21 267	1 000 470	16:02
FABRITY (FAB)	36,6000	-1,08%	37,0000	37,3000	36,6000	836	30 777	15:55
FASING (FSG)	13,7000	3,01%	13,7000	13,7000	13,7000	111	1 521	15:53
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,5400	-1,21%	6,7200	6,7200	6,5000	1 724	11 208	11:14
FERRO (FRO)	35,3000	0,86%	35,4000	35,5000	35,0000	2 069	72 934	15:41
FERRUM (FER)	4,5000	2,27%	4,4400	4,5000	4,4400	595	2 665	10:54
FMG	103,0000	0,00%	102,5000	105,5000	99,0000	409	41 471	16:19
FON	5,1600	2,79%	5,0200	5,1600	5,0200	3 967	20 175	16:16
FORTE SA (FTE)	23,0000	0,00%	23,0000	23,2000	22,6000	1 061	24 342	16:02
GAMEOPS (GOP)	23,0000	-1,08%	23,2000	23,4000	22,6000	5 039	115 791	16:04
Reklama
GAMFACTOR (GIF)	12,7000	0,40%	12,6500	12,7000	12,5000	3 003	37 602	16:01	Reklama
GENOMTEC (GMT)	12,9600	2,05%	12,8600	13,1600	12,8000	32 596	419 743	14:56
GETIN (GTN)	0,4155	-12,80%	0,4710	0,4710	0,3820	6 495 044	2 647 602	16:21
GIGROUP (GIG)	1,4200	0,71%	1,4100	1,4200	1,4050	1 550	2 187	15:04
GOBARTO (GOB)	45,9000	-3,16%	47,0000	47,0000	43,5000	5 279	235 252	16:08
GPW	46,5000	2,76%	45,2500	46,7000	45,2500	128 447	5 907 240	16:21
GREENX (GRX)	2,3420	-0,59%	2,3720	2,3760	2,3300	120 050	281 483	16:20
GRENEVIA (GEA)	2,4100	1,47%	2,3750	2,4350	2,3750	159 217	383 023	16:18
GRODNO (GRN)	10,9600	-0,36%	11,0000	11,0200	10,8600	5 599	61 484	16:13
GRUPAAZOTY (ATT)	22,4400	-0,80%	22,8600	23,0000	22,2600	151 573	3 433 233	16:21
GRUPRACUJ (GPP)	63,5000	0,79%	63,0000	64,1000	62,5000	68 483	4 321 671	15:53
GTC	5,3600	-2,55%	5,4000	5,5600	5,2400	6 385	34 039	13:09
HANDLOWY (BHW)	113,6000	1,43%	113,0000	114,2000	112,4000	29 956	3 392 916	16:21
HARPER (HRP)	6,0000	2,04%	6,0000	6,0000	5,8800	4 179	24 713	15:24
HELIO (HEL)	25,0000	-0,79%	25,4000	26,0000	24,4000	2 527	62 592	13:27
HERKULES (HRS)	0,8120	-0,49%	0,8120	0,8120	0,8120	2	2	09:00
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	1 269	61 035	16:21
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,3000	0,83%	24,1000	24,3500	23,7500	190 185	4 566 727	16:21
HYDROTOR (HDR)	33,7000	1,51%	33,7000	33,7000	33,7000	4	135	14:21
IALBGR (IAG)	0,4300	-0,23%	0,4300	0,4300	0,4300	200	86	09:16
IBSM (IBS)	104,0000	0,97%	104,5000	104,5000	102,5000	19	1 954	10:58
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	200	111	13:09
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	12:45
IFIRMA (IFI)	22,1000	-1,78%	22,5000	22,5000	22,0000	2 841	63 266	16:18
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	16:00
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,4000	-1,64%	8,5600	8,5600	8,3400	360	3 018	14:37
IMMOBILE (GKI)	3,1700	-1,25%	3,2100	3,2800	3,1400	32 420	102 935	16:07
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4000	0,92%	4,4000	4,4800	4,3600	20 140	88 448	16:21
INC	2,5600	0,00%	2,5600	2,5600	2,5200	1 037	2 642	12:33
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	302,0000	-2,27%	309,0000	311,5000	299,0000	15 394	4 649 835	16:21
INPRO (INP)	7,5000	-4,46%	7,9000	7,9000	7,5000	169	1 273	16:04
INSTALKRK (INK)	43,7000	-2,89%	43,7000	43,7000	43,7000	15	656	11:04
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	16:14
INTERBUD (ITB)	3,1700	1,60%	3,1700	3,1700	3,0800	1 122	3 487	15:57
INTERCARS (CAR)	553,0000	3,75%	539,0000	554,0000	538,0000	4 258	2 309 733	16:21
INTERSPPL (IPO)	0,7800	0,00%	0,8080	0,8080	0,7800	11 535	9 044	15:16
INTROL (INL)	10,4000	1,46%	10,2500	10,5000	10,2000	4 386	45 275	16:16
IPOPEMA (IPE)	3,8600	0,52%	3,8200	3,9000	3,8000	5 840	22 474	13:40
IZOBLOK (IZB)	57,5000	0,88%	57,5000	57,5000	57,5000	50	2 875	15:39
IZOLACJA (IZO)	3,3700	0,00%	3,3700	3,3800	3,2500	6 688	21 915	13:48
IZOSTAL (IZS)	2,6100	-0,38%	2,6100	2,6500	2,6100	4 800	12 652	15:23
JRHOLDING (JRH)	7,4400	6,29%	7,1400	7,5400	7,1400	685	4 901	15:42
JSW	31,4400	-0,95%	31,7400	31,8500	31,2200	513 290	16 108 475	16:21
JWWINVEST (JWW)	3,4000	-3,95%	3,5500	3,6200	3,3400	22 944	79 613	15:37
KCI	0,8480	0,00%	0,8300	0,8480	0,8300	550	459	16:02
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2200	2,00%	10,0200	10,3400	10,0200	50 202	513 212	15:55
KETY (KTY)	884,0000	1,96%	867,5000	884,0000	865,0000	14 761	12 955 902	16:20
KGHM (KGH)	147,1500	2,33%	145,0000	149,7000	144,5000	828 479	122 431 349	16:21
KGL	15,7000	-1,88%	16,0000	16,0000	15,7000	944	14 822	09:48
KINOPOL (KPL)	14,1000	1,81%	13,9500	14,2000	13,8500	24 031	336 220	16:12
KOGENERA (KGN)	52,8000	0,76%	53,6000	53,6000	52,2000	4 482	236 315	16:11
KOMPAP (KMP)	25,6000	-1,54%	26,0000	26,0000	25,0000	338	8 578	11:35
KOMPUTRON (KOM)	4,6000	0,22%	4,5500	4,6000	4,5500	17 012	78 117	15:37
KPPD (KPD)	48,0000	0,00%	47,2000	48,0000	47,2000	53	2 534	13:22
KRAKCHEM (KCH)	0,3000	-6,25%	0,3000	0,3000	0,3000	25 000	7 500	15:30
KREDYTIN (KRI)	18,4500	-0,27%	18,5000	18,5000	17,8000	145	2 600	15:45
KRKA (KRK)	546,0000	-0,36%	556,0000	556,0000	544,0000	169	92 600	15:55
KRUK (KRU)	460,2000	-3,44%	479,0000	479,0000	457,2000	32 686	15 197 926	16:21
KRVITAMIN (KVT)	11,8000	1,29%	11,6000	11,8000	11,6000	229	2 682	15:46
KSGAGRO (KSG)	1,5100	2,72%	1,4700	1,5300	1,4700	6 134	9 085	15:25
LABOPRINT (LAB)	19,5000	-4,41%	20,4000	20,4000	19,5000	589	11 675	12:12
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4200	-6,92%	2,6000	2,6000	2,3400	42 222	101 914	16:13
LENA (LEN)	3,7500	4,17%	3,7500	3,7800	3,6400	7 149	26 828	14:19
LENTEX (LTX)	6,5400	-2,39%	6,7000	6,7000	6,5000	36 721	242 135	16:18
Reklama
LESS (LES)	0,2350	0,00%	0,2360	0,2360	0,2270	63 927	14 711	12:00	Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3000	1,2900	14 812	19 256	14:13
LOKUM (LKD)	26,0000	-4,41%	26,6000	26,6000	25,4000	2 672	69 481	16:10
LPP	16 470,0000	0,73%	16 420,0000	16 620,0000	16 400,0000	1 953	32 217 400	16:21
LSISOFT (LSI)	14,6000	0,69%	14,6000	14,6000	14,6000	550	8 030	10:00
LUBAWA (LBW)	3,8340	0,58%	3,8120	3,8540	3,8000	177 024	677 112	16:21
MABION (MAB)	16,5200	-0,24%	16,4800	16,6600	16,3600	26 682	439 316	16:20
MAKARONPL (MAK)	20,2000	1,51%	19,8500	20,9000	19,8500	27 040	544 178	16:17
MANGATA (MGT)	92,0000	2,45%	91,0000	92,0000	91,0000	42	3 824	09:17
MANYDEV (MAN)	#1,0700	-6,14%	-	-	-	-	-	10:16
MARVIPOL (MVP)	8,0000	-2,68%	8,2600	8,2800	7,9800	28 168	228 260	16:13
MAXCOM (MXC)	10,3000	-0,96%	10,6500	10,7000	10,3000	468	4 825	11:22
MBANK (MBK)	694,6000	-0,54%	711,0000	711,0000	688,4000	10 869	7 540 780	16:21
MBWS (MBW)	13,6000	8,80%	13,6000	13,6000	13,6000	2	27	09:03
MCI	27,0000	0,37%	26,9000	27,0000	26,6000	1 275	34 080	16:09
MDIENERGIA (MDI)	1,5400	-0,96%	1,5600	1,5800	1,5400	2 300	3 590	15:44
MEDICALG (MDG)	25,8000	-1,38%	26,1800	26,3800	25,5800	10 116	262 274	16:20
MEDINICE (ICE)	7,5200	-1,70%	7,6500	7,6700	7,4600	5 912	44 616	16:19
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	20,1000	0,50%	20,2000	20,3000	19,9000	6 160	124 250	16:14
MERCATOR (MRC)	42,5500	-0,12%	42,6000	42,8500	42,2000	1 460	62 209	16:09
MERCOR (MCR)	23,3000	0,00%	24,1000	24,1000	23,1000	3 466	81 316	15:47
MEXPOLSKA (MEX)	4,6200	-2,74%	4,7900	4,7900	4,4000	10 171	46 836	15:38
MFO	35,9000	-1,37%	37,0000	37,0000	35,5000	1 408	50 485	15:28
MILKILAND (MLK)	0,5900	0,00%	0,5900	0,5900	0,5900	812	479	11:53
MILLENNIUM (MIL)	9,4150	-0,79%	9,5250	9,5950	9,3200	1 733 838	16 436 964	16:20
MIRACULUM (MIR)	1,1550	-4,15%	1,1550	1,1800	1,1550	48 245	56 058	15:01
MIRBUD (MRB)	10,5000	1,94%	10,3000	10,6000	10,3000	189 799	1 992 376	16:09
MLPGROUP (MLG)	84,0000	-0,24%	85,0000	85,0000	84,0000	56	4 747	11:58
MLSYSTEM (MLS)	47,4500	-0,52%	47,9000	47,9000	47,0500	3 164	150 049	16:17
MOBRUK (MBR)	328,5000	1,08%	326,0000	330,0000	325,0000	2 205	724 792	16:20
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,5000	0,00%	33,4000	33,5000	33,3000	4 053	135 251	16:11
MOLECURE (MOC)	14,4800	1,83%	14,2000	14,4800	14,2000	6 072	87 088	15:52
MONNARI (MON)	5,2600	0,00%	5,2600	5,2600	5,2600	2 401	12 629	15:14
MOSTALPLC (MSP)	13,9500	-0,36%	14,3500	14,3500	13,9500	472	6 608	13:16
MOSTALWAR (MSW)	7,0200	2,03%	6,8800	7,0200	6,7600	9 520	65 341	16:13
MOSTALZAB (MSZ)	4,6600	0,11%	4,6300	4,7000	4,6100	55 642	258 413	16:18
MOVIEGAME (MOV)	34,2500	-1,86%	34,5500	34,9000	33,5000	6 634	226 110	16:14
MURAPOL (MUR)	42,2800	0,24%	42,0000	42,2800	42,0000	4 826	203 164	16:16
MUZA (MZA)	15,2000	1,33%	14,8000	15,2000	14,8000	616	9 124	13:04
MWTRADE (MWT)	5,7500	-0,86%	5,7500	5,7500	5,7500	2	12	11:27
NANOGROUP (NNG)	1,0300	0,49%	1,0250	1,0300	1,0150	9 612	9 890	14:41
NEUCA (NEU)	925,0000	0,11%	923,0000	926,0000	919,0000	204	188 288	16:17
NEWAG (NWG)	29,1000	2,11%	28,6000	29,1000	28,5000	20 290	585 021	16:21
NEXITY (NXG)	2,4000	-2,04%	2,4600	2,4600	2,4000	2 005	4 849	12:12
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1500	-1,38%	2,2000	2,2000	2,1500	7 501	16 388	15:30
NOVITA (NVT)	101,5000	0,50%	101,0000	101,5000	99,6000	146	14 759	15:37
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	14:02
NTTSYSTEM (NTT)	6,9600	-1,42%	7,0600	7,0600	6,9200	2 783	19 448	15:12
ODLEWNIE (ODL)	10,0000	1,42%	9,8600	10,2000	9,8600	2 975	29 653	16:20
OEX	54,4000	-0,37%	54,6000	54,6000	54,2000	409	22 183	15:41
ONDE (OND)	14,2000	1,72%	14,0000	14,4400	13,9400	26 457	373 847	16:21
ONESANO (ONO)	1,2500	-1,57%	1,2200	1,2550	1,2200	20 624	25 334	12:16
OPONEO.PL (OPN)	63,0000	2,94%	61,2000	67,0000	61,0000	12 977	831 141	16:11
OPTEAM (OPM)	5,4800	-2,84%	5,6000	5,6400	5,4800	1 104	6 112	15:56
ORANGEPL (OPL)	8,0940	0,22%	8,1680	8,1680	8,0100	1 230 705	9 929 950	16:21
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,0000	1,19%	33,6000	34,0000	33,6000	200	6 760	15:30
OTLOG (OTS)	41,0000	9,33%	38,0000	41,0000	37,6000	39 878	1 565 882	16:20
OTMUCHOW (OTM)	4,8400	0,00%	4,8800	4,8800	4,8400	518	2 516	15:54
OVOSTAR (OVO)	69,8000	3,56%	69,8000	69,8000	69,8000	301	21 010	12:28
PAMAPOL (PMP)	2,5200	0,00%	2,5400	2,5500	2,5000	2 599	6 557	16:11
PANOVA (NVA)	15,6500	-0,95%	15,5000	15,9500	15,5000	1 642	25 729	14:49
PASSUS (PAS)	32,7000	2,83%	32,7000	32,8000	31,9000	431	14 004	15:14
PATENTUS (PAT)	4,3600	-0,68%	4,4000	4,4700	4,2350	9 487	41 150	15:59
PBG	0,0210	-2,33%	0,0210	0,0210	0,0210	786 664	16 520	14:30
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,8200	1,62%	2,8000	2,8400	2,7950	16 957	47 751	16:12
Reklama
PCCROKITA (PCR)	101,0000	0,60%	100,6000	101,8000	100,4000	1 337	135 149	16:20	Reklama
PCFGROUP (PCF)	16,9800	-2,86%	17,4800	17,5800	16,9200	5 385	91 613	16:21
PEKABEX (PBX)	25,6000	0,79%	25,7000	25,9000	25,5000	4 194	107 761	16:04
PEKAO (PEO)	171,8500	0,03%	171,0500	172,6500	168,9500	300 478	51 311 157	16:21
PEPCO (PCO)	19,2200	-1,69%	19,5650	19,5750	19,0200	940 990	18 050 874	16:21
PEPEES (PPS)	1,0800	1,41%	1,0700	1,0800	1,0700	26 442	28 322	15:39
PGE	6,6720	1,49%	6,6000	6,6820	6,5040	4 432 085	29 186 263	16:21
PGFGROUP (PGV)	0,4380	-6,01%	0,4670	0,4670	0,4210	66 572	29 562	16:21
PHARMENA (PHR)	6,3200	0,96%	6,2600	6,5000	6,1800	12 782	80 637	16:08
PHN	11,5500	0,00%	11,8000	11,8000	11,5500	41	478	15:33
PHOTON (PEN)	7,4400	-0,27%	7,4400	7,4600	7,3200	4 022	29 725	15:38
PKNORLEN (PKN)	67,6100	0,43%	67,3200	67,7200	66,7100	796 400	53 516 960	16:20
PKOBP (PKO)	60,6000	-0,03%	60,4000	60,9200	60,0000	1 436 689	86 869 575	16:21
PKPCARGO (PKP)	12,2000	0,00%	12,3000	12,3000	12,0600	28 589	347 213	16:19
PLAYWAY (PLW)	295,0000	-0,67%	297,0000	297,5000	293,0000	1 389	410 154	16:13
PLAZACNTR (PLZ)	3,0500	-1,13%	3,0900	3,0900	2,9850	2 026	6 085	16:02
PMPG (PGM)	2,9000	0,00%	3,0000	3,0000	2,8200	4 191	12 144	16:11
POLENERGIA (PEP)	67,0000	-0,59%	67,0000	68,0000	66,8000	2 803	188 949	16:04
POLICE (PCE)	11,5000	0,88%	11,4000	11,7500	11,4000	3 447	39 796	15:53
POLIMEXMS (PXM)	3,4700	-0,80%	3,4880	3,5200	3,4480	101 064	350 593	16:19
POLTREG (PTG)	48,5000	0,00%	48,5000	50,2000	48,5000	258	12 884	10:38
POLWAX (PWX)	1,7500	0,00%	1,7500	1,7700	1,7400	2 442	4 277	09:04
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	34,6000	1,76%	33,8000	34,6000	32,2000	2 196	72 150	16:01
PROJPRZEM (PJP)	19,7000	0,00%	19,6000	19,7000	19,3500	789	15 465	14:44
PROTEKTOR (PRT)	1,9350	0,26%	1,9400	1,9400	1,9000	3 027	5 851	15:02
PULAWY (ZAP)	59,2000	-1,33%	60,0000	60,4000	59,2000	1 271	76 046	16:03
PURE (PUR)	7,1800	-2,97%	7,4100	7,5500	7,1100	13 542	98 961	16:15
PZU	53,3400	0,23%	53,2000	53,4600	52,5000	838 195	44 424 419	16:21
QUANTUM (QNT)	#24,4000	-2,40%	-	-	-	-	-	16:05
QUERCUS (QRS)	6,5200	0,00%	6,5000	6,6000	6,5000	13 058	85 375	15:59
RAEN (RAE)	0,7520	0,27%	0,7540	0,7540	0,7360	16 984	12 752	15:49
RAFAKO (RFK)	0,9500	-2,16%	0,9730	0,9730	0,9480	139 522	132 740	16:16
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	91,4000	0,55%	92,8000	92,8000	90,1000	39 598	3 609 418	16:21
RANKPROGR (RNK)	3,7600	-2,84%	3,8700	3,8700	3,7500	15 514	58 780	16:03
RAWLPLUG (RWL)	13,9000	0,00%	13,9000	13,9000	13,9000	342	4 754	10:10
REDAN (RDN)	0,2830	-5,03%	0,2900	0,2900	0,2830	8 432	2 424	16:05
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0875	0,00%	-	-	-	-	-	13:00
REINO (RNC)	1,2800	-6,57%	1,3700	1,3700	1,2800	2 083	2 666	14:57
RELPOL (RLP)	6,7400	0,60%	6,6200	6,7800	6,6200	657	4 413	13:21
REMAK (RMK)	15,0000	-1,96%	15,3500	15,3500	14,9000	2 810	42 337	14:55
RENDER (RND)	129,0000	3,61%	124,5000	129,0000	124,5000	33	4 250	15:03
RESBUD (RES)	0,5500	-5,17%	0,6000	0,6000	0,5500	51 750	28 494	15:48
ROPCZYCE (RPC)	30,8000	0,98%	30,8000	30,8000	30,6000	88	2 706	16:05
RYVU (RVU)	50,4000	-1,18%	51,0000	51,5000	50,1000	1 601	81 115	16:15
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,8000	1,63%	21,7000	22,1500	21,6000	2 843	61 940	16:18
SANPL (SPL)	569,8000	0,35%	568,0000	572,8000	563,6000	32 427	18 428 663	16:21
SANTANDER (SAN)	20,5900	1,60%	20,2650	20,5900	20,2650	1 175	23 936	15:54
SANWIL (SNW)	1,6500	0,00%	1,6500	1,6500	1,6450	4 833	7 974	12:55
SCPFL (SCP)	165,4000	-0,96%	165,0000	166,8000	165,0000	1 455	240 634	16:10
SECOGROUP (SWG)	33,0000	-0,60%	33,0000	33,0000	33,0000	1	33	09:29
SEKO (SEK)	13,0000	-2,26%	13,4000	13,5000	12,6500	3 490	45 300	13:15
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,0000	1 046	35 836	15:03
SELVITA (SLV)	71,0000	1,43%	68,2000	71,0000	68,2000	7 320	513 947	16:21
SERINUS (SEN)	3,0500	0,66%	2,9900	3,0500	2,9800	7 711	23 324	16:03
SESCOM (SES)	57,2000	0,00%	57,2000	57,2000	56,0000	277	15 537	13:43
SFINKS (SFS)	0,7010	-2,64%	0,6950	0,7380	0,6950	81 320	58 369	14:32
SHOPER (SHO)	38,8000	-2,02%	40,5000	40,5000	38,8000	3 402	134 747	16:14
SILVAIR-REGS (SVRS)	4,5000	4,17%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3300	0,91%	3,3500	3,3500	3,2150	3 366	10 968	13:21
SKARBIEC (SKH)	21,5000	0,94%	21,3000	21,5000	21,3000	736	15 776	15:16
SKYLINE (SKL)	1,5500	6,90%	1,5450	1,5500	1,5450	7 692	11 923	15:11
SNIEZKA (SKA)	90,0000	-1,10%	91,0000	92,4000	89,8000	1 117	101 340	15:40
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	15:30
SONEL (SON)	16,3000	6,89%	15,2500	16,3000	15,2500	8 487	134 257	15:45
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	203	2 710	15:22	Reklama
SPYROSOFT (SPR)	440,0000	1,62%	430,0000	440,0000	430,0000	41	17 878	15:34
STALEXP (STX)	2,8900	-1,37%	2,9150	2,9250	2,8900	43 970	127 588	16:16
STALPROD (STP)	218,5000	0,23%	217,0000	219,5000	215,0000	780	169 418	15:55
STALPROFI (STF)	9,0200	-1,10%	9,1600	9,2000	9,0200	14 156	129 555	16:18
STAPORKOW (ZUK)	2,6200	9,17%	2,3800	2,6200	2,2800	21 217	51 517	16:15
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,6800	0,75%	10,6000	10,8800	10,5400	6 040	65 216	16:16
SYGNITY (SGN)	63,0000	1,61%	62,4000	63,8000	61,6000	3 622	224 336	16:13
SYNEKTIK (SNT)	129,0000	-1,07%	130,8000	131,4000	127,4000	16 032	2 063 411	16:21
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	64,4000	1,90%	63,2000	64,4000	63,0000	147	9 391	16:20
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,2220	0,53%	3,2000	3,2260	3,1390	4 187 603	13 311 677	16:21
TBULL (TBL)	4,3800	0,46%	4,3600	4,3800	4,3600	303	1 327	16:16
TENDERHUT (THG)	(9,6400)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0500	-4,69%	3,1200	3,1200	3,0400	22 413	68 957	13:22
TEXT (TXT)	91,9000	1,88%	91,0000	92,0000	90,3000	20 265	1 852 184	16:21
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,5000	0,16%	30,4500	31,0000	30,1500	13 928	426 187	16:21
TOWERINV (TOW)	4,8000	6,67%	4,5000	5,4000	4,5000	12 590	61 076	16:13
TOYA (TOA)	7,5500	-0,26%	7,5700	7,6300	7,5000	17 103	129 505	16:13
TRAKCJA (TRK)	2,2800	0,88%	2,2800	2,3200	2,2500	73 474	166 917	16:13
TRANSPOL (TRN)	3,6200	1,12%	3,5800	3,6200	3,5800	2 286	8 207	15:47
TRITON (TRI)	4,3200	-8,09%	4,3200	4,3200	4,3200	405	1 750	15:30
TSGAMES (TEN)	87,8500	-0,85%	88,6000	89,8000	87,6000	24 260	2 145 101	16:21
ULMA (ULM)	74,0000	0,00%	74,0000	74,0000	74,0000	1	74	09:01
ULTGAMES (ULG)	11,3000	2,73%	11,0000	11,6000	10,9000	11 222	124 095	16:09
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6600	1,47%	9,5200	9,6600	9,5000	892	8 515	15:08
UNICREDIT (UCG)	152,7400	-1,46%	158,3600	158,3600	152,7400	423	65 323	14:58
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	50	298	11:45
UNIMOT (UNT)	133,0000	-0,89%	134,0000	134,0000	130,4000	3 922	520 990	15:58
URTESTE (URT)	96,0000	-1,84%	94,2000	96,0000	94,0000	48	4 568	12:57
VERCOM (VRC)	117,0000	0,00%	117,0000	118,0000	116,0000	3 288	387 096	15:39
VIGOPHOTN (VGO)	465,0000	0,22%	464,0000	465,0000	458,0000	94	43 252	15:47
VINDEXUS (VIN)	9,3800	4,45%	9,0000	9,8800	8,9000	9 229	83 233	16:07
VISTAL (VTL)	#0,0270	-95,49%	-	-	-	-	-	15:43
VIVID (VVD)	0,5700	0,71%	0,5700	0,5700	0,5660	8 053	4 567	16:03
VOTUM (VOT)	42,8000	-2,17%	43,7000	43,9500	42,5000	27 113	1 168 303	16:20
VOXEL (VOX)	94,2000	0,00%	94,2000	94,2000	93,6000	12 770	1 200 404	16:18
VRG	3,4300	0,88%	3,4200	3,4300	3,3600	38 230	130 234	15:53
WARIMPEX (WXF)	4,2900	16,58%	3,7400	4,5000	3,7400	156 202	659 577	16:14
WASKO (WAS)	1,5800	0,00%	1,5800	1,5800	1,5600	3 270	5 105	15:43
WAWEL (WWL)	660,0000	-1,49%	670,0000	670,0000	660,0000	121	79 936	16:20
WIELTON (WLT)	7,8900	0,51%	7,9100	7,9100	7,8600	6 542	51 622	16:13
WIKANA (WIK)	7,7000	-1,28%	7,8000	7,8000	7,7000	1 955	15 224	15:49
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,0000	-0,17%	117,2000	117,6000	115,6000	1 481	172 987	16:18
WITTCHEN (WTN)	32,2000	3,87%	31,3000	32,3500	31,1000	59 945	1 899 425	16:21
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4550	1,04%	1,4800	1,4800	1,4550	2 338	3 408	14:04
XTPL (XTP)	132,0000	-3,79%	139,0000	139,2000	130,4000	1 037	138 947	16:18
XTRADEBDM (XTB)	66,9600	1,30%	66,2000	67,2000	65,1200	299 419	19 978 981	16:21
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6800	-2,33%	1,7150	1,7200	1,6650	103 635	174 767	16:17
ZEPAK (ZEP)	19,9800	0,91%	19,7400	20,2000	19,5400	16 437	326 969	16:19
ZREMB (ZRE)	3,9350	1,29%	3,9500	3,9600	3,8200	9 651	37 490	15:01
ZUE	9,7200	-2,21%	9,8000	9,9800	9,5400	24 131	235 196	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.