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	84 262,30	-0,68%	85 236,38	85 282,50	84 135,57	84 839,47	1 208 557 298	16:44
WIG20	2 471,58	-0,83%	2 507,53	2 508,71	2 467,53	2 492,30	1 056 285 894	16:59
WIG30	3 052,86	-0,82%	3 096,08	3 098,06	3 048,88	3 078,15	1 150 341 924	16:59
mWIG40	6 218,26	-0,41%	6 267,85	6 273,65	6 203,94	6 243,56	141 740 270	16:44
sWIG80	24 248,40	-0,24%	24 332,26	24 371,02	24 209,79	24 305,53	29 951 157	16:44
WIG-BANKI	13 897,20	-0,68%	14 050,26	14 071,79	13 829,64	13 992,51	341 264 039	16:44
WIG-BUDOW	8 376,62	-1,23%	8 469,60	8 493,49	8 273,83	8 481,05	30 567 071	16:44
WIG-CHEMIA	9 701,74	-0,90%	9 869,86	9 869,86	9 660,76	9 789,54	1 835 736	16:44
WIG-ENERG	2 167,32	-1,17%	2 198,23	2 204,15	2 155,84	2 192,89	52 001 534	16:44
WIG-INFO	4 953,41	-0,21%	4 972,95	4 984,35	4 938,97	4 963,64	14 691 036	16:44
WIG-MEDIA	8 259,69	-0,36%	8 420,85	8 421,53	8 259,69	8 289,84	3 693 941	16:44
WIG-NRCHOM	4 394,98	-0,79%	4 426,63	4 457,67	4 381,16	4 430,01	5 362 633	16:44
WIG-PALIWA	6 867,57	-0,79%	6 970,05	7 001,60	6 864,58	6 922,43	86 827 035	16:44
WIG-Poland	87 864,48	-0,72%	88 138,76	88 138,76	87 864,48	88 502,65	1 187 055 656	15:15
WIG-SPOZYW	2 058,73	-0,66%	2 080,55	2 082,77	2 047,22	2 072,36	1 731 422	16:44
WIG20lev	482,58	-1,71%	496,92	497,38	481,16	491,00	1 025 540 920	16:44
WIG20short	3 157,11	0,88%	3 111,42	3 161,65	3 109,94	3 129,56	1 025 540 920	16:44
GPWB-B1Y3Y	1 170,75	0,00%	1 170,75	1 170,75	1 170,75	1 170,71	-	10:15
GPWB-B1Y4Y	1 170,91	0,01%	1 170,91	1 170,91	1 170,91	1 170,78	-	10:15
GPWB-B1Y5Y	1 166,32	0,01%	1 166,32	1 166,32	1 166,32	1 166,15	-	10:15
GPWB-B3Y5Y	1 170,42	0,03%	1 170,42	1 170,42	1 170,42	1 170,07	-	10:15
GPWB-B5Y	1 155,41	0,06%	1 155,41	1 155,41	1 155,41	1 154,77	-	10:15
GPWB-BWZ	1 186,33	0,01%	1 186,33	1 186,33	1 186,33	1 186,23	-	10:15
INNOVATOR	1 421,90	-0,05%	1 421,90	1 421,90	1 421,90	1 422,57	187 568 537	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	142 041 996	11:00
mWIG40TR	9 148,75	-0,41%	9 221,94	9 230,25	9 127,68	9 185,98	141 740 270	16:44
mWIG40TRlv	11 727,39	-0,83%	11 915,82	11 937,21	11 673,14	11 825,00	141 740 270	16:44
mWIG40TRsh	2 884,02	0,43%	2 861,15	2 890,61	2 858,55	2 871,53	141 740 270	16:44
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	30 113 778	11:00
sWIG80TR	35 580,40	-0,24%	35 703,45	35 760,32	35 523,74	35 664,23	29 951 157	16:44
WIG140	1 630,41	-0,69%	1 649,62	1 650,45	1 627,90	1 641,78	1 194 127 472	16:44
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	1 034 262 606	11:00
WIG20TR	5 013,54	-0,85%	5 087,37	5 089,76	5 006,22	5 056,46	1 025 540 920	16:44
WIG20TRlev	3 925,76	-1,71%	4 042,40	4 046,18	3 914,20	3 994,17	1 025 540 920	16:44
WIG20TRsht	3 174,44	0,88%	3 128,50	3 179,00	3 127,01	3 146,79	1 025 540 920	16:44
WIG30TR	6 089,67	-0,78%	6 173,56	6 177,51	6 079,45	6 137,80	1 115 172 847	16:44
WIG-CEE	1 742,68	0,08%	1 739,03	1 742,68	1 739,03	1 741,37	1 180 908	15:15
WIGdiv	1 719,94	-0,34%	1 729,68	1 731,77	1 716,70	1 725,73	167 727 822	16:44
WIG-ESG	14 007,43	-0,74%	14 183,28	14 188,63	13 982,56	14 111,58	1 161 200 867	16:44
WIG.GAMES	15 193,88	0,28%	15 189,70	15 310,43	15 132,92	15 151,83	36 566 359	16:44
WIG-GORNIC	4 474,73	-0,38%	4 597,09	4 598,91	4 455,30	4 491,77	132 687 711	16:44
WIG-GRY	12 653,94	0,45%	12 680,45	12 777,34	12 596,46	12 597,02	38 814 471	16:44
WIG-LEKI	2 828,24	-0,68%	2 841,04	2 853,66	2 815,79	2 847,62	1 565 853	16:44
WIG-MOTO	8 644,50	1,35%	8 507,94	8 766,76	8 491,30	8 529,74	2 594 902	16:44
WIG.MS-BAS	10 949,94	-0,97%	11 178,34	11 246,91	10 908,81	11 056,76	177 538 535	16:44
WIG.MS-FIN	17 309,14	-0,75%	17 499,47	17 514,34	17 232,93	17 440,03	366 405 365	16:44
WIG-ODZIEZ	9 131,07	-0,62%	9 225,90	9 290,20	9 103,26	9 187,75	89 990 098	16:44
WIGtech	11 829,96	-0,48%	11 928,06	11 928,06	11 819,12	11 887,60	73 459 480	16:44
WIGtechTR	13 146,06	-0,48%	13 255,07	13 255,07	13 134,01	13 210,12	73 358 581	16:44
WIG-Ukrain	199,77	-3,28%	203,67	203,67	199,77	206,55	409 152	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3400	-1,76%	3,4350	3,4400	3,3200	14 298	48 090	16:36	Reklama
08OCTAVA (08N)	0,9550	3,24%	0,9500	0,9550	0,9500	23	22	15:30
11BIT (11B)	526,0000	1,15%	519,0000	530,0000	510,0000	8 504	4 416 547	16:41
3RGAMES (3RG)	0,2800	-1,75%	0,2800	0,2850	0,2720	334 932	92 389	16:34
ABPL (ABE)	90,0000	-1,10%	89,4000	90,0000	88,8000	2 847	255 149	16:41
ACAUTOGAZ (ACG)	31,2000	0,97%	31,0000	31,2000	30,5000	2 911	90 342	16:32
ACTION (ACT)	19,5200	-0,20%	19,5600	19,5800	19,3200	17 247	336 277	16:43
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,7800	-2,00%	11,0800	11,0800	10,6200	131 593	1 420 691	16:44
AGROTON (AGT)	3,0000	-0,99%	3,0300	3,0300	3,0000	2 138	6 423	12:45
AIGAMES (ALG)	1,5000	0,00%	1,4500	1,5000	1,4500	621	929	13:32
AILLERON (ALL)	15,8000	-0,50%	15,8800	15,8800	15,8000	3 068	48 481	14:54
AIRWAY (AWM)	0,2680	-2,55%	0,2760	0,2760	0,2670	36 193	9 780	16:30
ALIOR (ALR)	103,0500	0,19%	104,0000	104,6000	101,0000	245 430	25 137 977	16:44
ALLEGRO (ALE)	32,7500	-1,73%	33,3300	33,4800	32,4900	2 382 358	78 515 864	16:44
ALTA (AAT)	1,9200	-5,88%	2,0300	2,0300	1,9200	26 795	52 350	14:23
ALTUSTFI (ALI)	2,9900	-1,32%	3,0300	3,0800	2,9100	163 838	490 442	16:08
AMBRA (AMB)	27,7500	-0,89%	27,5000	28,0000	27,3000	3 147	86 961	16:22
AMICA (AMC)	70,9000	-0,14%	71,0000	71,0000	70,0000	2 163	151 939	16:39
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	25,7500	-4,10%	26,8000	26,8000	25,6000	73 474	1 907 794	16:42
ANSWEAR (ANR)	23,1000	-2,94%	23,8000	23,8000	23,1000	10 823	254 102	16:37
APATOR (APT)	14,5200	-0,14%	14,4400	14,6000	14,4200	5 590	80 849	16:03
APLISENS (APN)	22,9000	0,00%	22,5000	22,9000	22,1000	1 618	36 718	11:37
APSENERGY (APE)	3,3700	-0,88%	3,4000	3,4000	3,3700	3 764	12 711	14:50
ARCHICOM (ARH)	35,6000	-0,84%	36,5000	36,5000	35,5000	1 177	42 540	16:27
ARCTIC (ATC)	21,3400	-1,57%	21,8800	21,8800	21,2600	15 724	336 627	16:43
ARTIFEX (ART)	29,4000	2,44%	28,9000	29,5000	28,6000	9 274	268 682	16:40
ASBIS (ASB)	24,9000	0,65%	24,6400	25,1800	24,6400	71 768	1 788 210	16:41
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,2000	3,67%	60,8000	62,2000	60,0000	1 518	93 259	15:48
ASSECOPOL (ACP)	79,1000	1,15%	78,8500	79,8500	78,2500	69 938	5 540 408	16:44
ASSECOSEE (ASE)	50,8000	-0,78%	51,0000	51,2000	50,2000	6 050	309 088	16:42
ASTARTA (AST)	26,7000	-1,11%	27,0000	27,4000	26,7000	13 133	353 732	16:38
ATAL (1AT)	61,2000	0,99%	60,6000	61,3000	60,6000	2 071	126 472	16:38
ATENDE (ATD)	3,2000	1,91%	3,1400	3,2000	3,1100	42 178	133 122	16:30
ATLANTAPL (ATP)	18,9000	-0,53%	18,9000	18,9000	18,0000	850	15 845	11:47
ATLANTIS (ATS)	2,1000	-3,23%	2,1300	2,1800	2,1000	21 737	46 094	16:44
ATMGRUPA (ATG)	3,9200	6,52%	3,7000	3,9300	3,7000	162 864	614 496	16:36
ATREM (ATR)	12,2000	-2,40%	12,5000	12,5000	12,2000	4 096	50 751	16:44
AUTOPARTN (APR)	25,3500	-1,36%	25,6500	25,9000	25,2500	48 345	1 241 481	16:44
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,0000	0,50%	3,9800	4,0000	3,9800	589	2 356	11:46
BEDZIN (BDZ)	29,0000	13,28%	25,4000	29,7000	25,1000	19 538	545 922	16:43
BENEFIT (BFT)	2 720,0000	1,30%	2 720,0000	2 770,0000	2 695,0000	921	2 509 325	16:43
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	1 010	5 757	15:14
BIGCHEESE (BCS)	22,0500	-3,08%	22,7500	23,0000	22,0500	4 152	93 013	16:44
BIOCELTIX (BCX)	67,1000	-1,03%	67,0000	68,4000	66,0000	4 424	297 525	16:40
BIOMAXIMA (BMX)	14,8500	-2,94%	15,3000	15,4000	14,8500	477	7 206	16:43
BIOMEDLUB (BML)	4,8000	-2,64%	4,8600	4,9200	4,7150	226 420	1 082 545	16:44
BIOPLANET (BIP)	23,8000	0,00%	23,6000	23,8000	23,2000	205	4 790	15:27
BIOTON (BIO)	3,5050	0,14%	3,5000	3,5100	3,5000	20 087	70 327	16:34
BLOOBER (BLO)	22,5000	1,12%	22,2500	23,0000	22,2000	7 510	169 452	16:43
BNPPPL (BNP)	102,0000	-2,39%	104,5000	105,0000	102,0000	1 018	105 398	16:33
BOGDANKA (LWB)	30,6000	-0,39%	30,7000	30,8800	29,9000	96 566	2 921 765	16:43
BOOMBIT (BBT)	11,0000	-0,45%	11,0500	11,0500	10,9500	3 641	40 082	16:09
BORYSZEW (BRS)	6,1200	0,33%	6,1000	6,1600	6,0700	15 116	92 279	16:42
BOS	16,3000	0,31%	16,1500	16,6000	16,1500	15 174	249 933	16:31
BOWIM (BOW)	6,9000	1,17%	6,9100	6,9300	6,7500	8 849	60 913	15:42
BRAND24 (B24)	49,5000	-2,17%	51,4000	51,4000	47,8000	5 287	262 889	16:35
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:30
BUDIMEX (BDX)	696,0000	-2,25%	710,0000	713,0000	683,0000	32 921	22 810 483	16:44
BUMECH (BMC)	12,3000	-0,32%	12,3200	12,4200	12,1800	14 818	181 735	16:40
CAPITAL (CPA)	#0,7000	0,00%	-	-	-	-	-	15:30
CAPITEA (CAP)	0,5800	0,00%	0,5820	0,5880	0,5740	166 583	96 792	16:34
CAPTORTX (CTX)	79,8000	-1,72%	82,0000	82,0000	79,8000	1 082	86 907	15:36
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,2500	-0,65%	15,3000	15,3000	15,2500	17	260	12:50
CCC	86,7500	-1,42%	88,4000	90,0000	85,0000	363 109	31 894 981	16:44
Reklama
CCENERGY (CCE)	0,4000	-2,44%	0,4000	0,4000	0,4000	166	66	15:30	Reklama
CDPROJEKT (CDR)	116,2500	0,43%	116,0000	118,2000	115,6500	243 961	28 496 888	16:44
CDRL (CDL)	13,5000	3,05%	13,1000	13,5000	13,1000	395	5 195	15:11
CELTIC (CPD)	3,7100	1,37%	3,6400	3,9600	3,6400	24 202	92 122	16:36
CEZ	146,8000	0,41%	148,0000	148,0000	145,5000	571	83 776	16:15
CFI	0,2240	0,00%	0,2240	0,2240	0,2110	19 401	4 217	16:43
CIGAMES (CIG)	1,5380	-1,35%	1,5590	1,5720	1,5140	466 742	714 355	16:44
CITYSERV (CTS)	5,0000	-1,96%	4,8000	5,0000	4,8000	21	105	09:10
CLNPHARMA (CLN)	15,2000	0,93%	15,0600	15,2800	15,0000	9 552	144 686	16:10
CLOUD (CLD)	69,0000	-1,43%	71,4000	71,4000	69,0000	183	12 803	09:34
COALENERG (CLE)	1,0320	-5,15%	1,0880	1,0960	1,0280	11 878	12 426	16:44
COGNOR (COG)	8,4200	-6,03%	8,1050	8,5500	7,9200	869 531	7 228 010	16:44
COLUMBUS (CLC)	5,0100	0,20%	5,0400	5,1200	4,9600	48 811	245 111	16:39
COMARCH (CMR)	250,0000	-2,72%	258,0000	258,0000	248,5000	1 164	291 862	16:41
COMP (CMP)	79,8000	-1,24%	80,0000	81,2000	79,6000	18 641	1 491 066	16:34
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1600	0,47%	2,1600	2,1700	2,1200	10 584	22 728	13:27
CORMAY (CRM)	0,6040	0,00%	0,5900	0,6060	0,5820	17 433	10 464	16:18
CREEPYJAR (CRJ)	580,0000	-2,36%	598,0000	599,0000	575,0000	462	270 391	16:21
CREOTECH (CRI)	185,5000	1,64%	184,5000	186,5000	183,5000	759	140 129	16:03
CYFRPLSAT (CPS)	10,0450	-2,48%	10,3100	10,3250	10,0300	616 318	6 230 291	16:44
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	15:30
DADELO (DAD)	17,2500	-0,58%	17,3500	17,7500	17,2500	139	2 410	13:22
DATAWALK (DAT)	59,6000	-6,58%	63,8000	64,5000	59,2000	19 568	1 190 484	16:44
DBENERGY (DBE)	17,8000	-0,28%	17,8500	17,8500	17,3000	31	538	16:19
DEBICA (DBC)	79,8000	0,00%	79,8000	80,0000	79,0000	2 235	178 229	16:43
DECORA (DCR)	58,0000	0,35%	57,8000	59,0000	57,0000	1 500	86 917	16:40
DEKPOL (DEK)	50,0000	0,00%	49,8000	50,0000	49,8000	125	6 240	16:16
DELKO (DEL)	9,6600	-0,62%	9,7200	9,7200	9,5400	1 872	18 013	15:57
DEVELIA (DVL)	6,4200	-0,93%	6,4900	6,6300	6,3200	379 358	2 470 190	16:43
DGA	18,6000	-3,13%	19,1000	19,2000	18,6000	10	189	16:43
DIGITANET (DIG)	50,0000	0,00%	50,0000	50,0000	49,3000	2 610	130 478	16:36
DIGITREE (DTR)	9,9500	5,85%	9,9500	9,9500	9,9500	20	199	16:21
DINOPL (DNP)	384,2000	-0,08%	385,9000	392,6000	380,0000	400 683	155 342 638	16:44
DMGROUP (DMG)	3,5800	9,15%	3,2800	3,6000	3,2700	29 072	99 265	16:30
DOMDEV (DOM)	179,2000	-0,44%	180,0000	181,0000	179,2000	1 869	336 669	16:41
DRAGOENT (DGE)	27,2000	-1,09%	27,5000	27,7000	26,0000	2 604	70 256	16:35
DROZAPOL (DPL)	4,0000	2,56%	3,8400	4,0000	3,8400	3 708	14 604	13:46
ECHO (ECH)	4,9600	-0,60%	4,9000	4,9800	4,8700	1 377	6 772	16:35
EDINVEST (EDI)	8,5600	-1,61%	8,7000	8,8400	8,5000	5 395	46 948	16:43
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	210	1 533	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:38
ELEKTROTI (ELT)	23,3000	6,88%	22,8000	23,7000	22,4000	83 894	1 930 539	16:31
ELKOP (EKP)	0,4950	2,27%	0,4840	0,5060	0,4840	78 357	38 783	15:19
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	2,0200	-0,98%	2,0200	2,0200	2,0200	164	331	15:30
ENEA (ENA)	8,3950	-0,65%	8,4550	8,5650	8,2600	1 012 433	8 470 840	16:43
ENELMED (ENE)	17,9000	-3,24%	18,4000	18,4000	17,9000	60	1 079	11:19
ENERGA (ENG)	9,6200	-0,82%	9,6900	9,7000	9,4900	29 530	283 828	16:43
ENERGOINS (ENI)	2,6600	0,00%	2,6700	2,7000	2,5800	29 078	77 373	16:30
ENTER (ENT)	69,8000	-0,29%	70,0000	71,0000	69,7000	3 069	215 715	16:43
ERBUD (ERB)	39,5000	-1,25%	40,3000	40,7000	39,1000	4 084	162 496	16:43
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,6000	0,00%	32,7000	33,0000	31,0000	5 474	174 070	16:04
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,44%	1,1350	1,1350	1,1350	10	11	15:57
EUROCASH (EUR)	13,9800	-2,24%	14,3900	14,3900	13,9000	187 029	2 637 659	16:41
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	48,0000	5,96%	45,8000	49,0000	45,4000	12 749	601 648	16:44
FABRITY (FAB)	36,8000	-2,65%	36,5000	37,8000	36,5000	285	10 653	16:28
FASING (FSG)	13,8000	-2,13%	13,9000	13,9000	13,7000	513	7 066	10:28
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,5000	-2,69%	6,6600	6,6600	6,5000	18	117	16:43
FERRO (FRO)	35,0000	-0,28%	34,8000	35,3000	34,5000	1 276	44 496	16:24
FERRUM (FER)	4,1400	-1,43%	4,2000	4,2000	4,0400	6 616	27 089	14:47
FMG	114,0000	16,09%	99,0000	118,0000	99,0000	1 245	134 045	15:30
FON	5,1000	0,00%	5,1000	5,2400	5,1000	1 829	9 362	16:43
FORTE SA (FTE)	23,4000	1,30%	23,3000	23,4000	23,2000	3 167	73 975	16:39
GAMEOPS (GOP)	26,6500	2,50%	26,5000	27,0000	25,6500	13 989	368 719	16:44
GAMFACTOR (GIF)	12,6000	-1,95%	12,7500	12,9000	12,6000	8 414	107 284	16:41
Reklama
GENOMTEC (GMT)	13,5600	-1,02%	13,7000	14,0600	13,1600	51 081	688 552	16:44	Reklama
GETIN (GTN)	0,4900	-2,97%	0,5050	0,5050	0,4855	1 001 600	491 659	16:43
GIGROUP (GIG)	1,3950	-2,11%	1,4150	1,4150	1,3650	5 168	7 132	16:43
GOBARTO (GOB)	41,8000	-3,46%	43,3000	44,6000	39,0000	1 439	61 877	16:43
GPW	43,5500	0,58%	43,0000	43,6500	43,0000	53 286	2 314 268	16:42
GREENX (GRX)	2,2000	-3,08%	2,2660	2,2980	2,1840	571 902	1 273 506	16:43
GRENEVIA (GEA)	2,3650	-3,86%	2,4950	2,5000	2,3000	1 025 283	2 417 030	16:41
GRODNO (GRN)	11,0400	0,36%	11,0000	11,0400	10,9400	8 707	95 771	16:35
GRUPAAZOTY (ATT)	22,1800	-1,25%	22,5000	22,6800	22,1200	74 409	1 656 140	16:44
GRUPRACUJ (GPP)	63,9000	0,16%	63,5000	64,1000	63,5000	20 643	1 321 114	16:43
GTC	5,4000	-3,23%	5,4400	5,4800	5,4000	1 844	10 035	14:36
HANDLOWY (BHW)	113,2000	-0,18%	113,0000	114,2000	112,2000	8 496	960 692	16:43
HARPER (HRP)	6,7300	0,75%	6,7500	6,7500	6,7000	6 328	42 521	16:43
HELIO (HEL)	25,0000	-3,10%	26,0000	26,0000	24,4000	4 883	122 511	16:44
HERKULES (HRS)	0,8120	0,00%	0,8100	0,8120	0,7640	64 176	51 534	16:42
HMINWEST (HMI)	48,0000	0,84%	48,3000	48,3000	48,0000	286	13 728	14:31
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,4500	0,20%	25,4000	25,9000	25,4000	18 104	463 769	16:41
HYDROTOR (HDR)	32,5000	-0,31%	33,2000	33,2000	32,5000	101	3 283	14:40
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	110,0000	7,84%	105,0000	117,5000	105,0000	869	96 104	16:43
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	14:48
IFIRMA (IFI)	23,9000	1,27%	23,8000	24,2000	23,5000	2 187	51 928	16:36
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	102,4000	-0,58%	102,4000	102,4000	102,4000	15	1 536	09:10
IMCOMPANY (IMC)	8,4000	-3,23%	8,8000	8,8000	8,0200	4 162	35 204	16:26
IMMOBILE (GKI)	3,3300	-1,48%	3,3800	3,4300	3,3300	3 249	10 931	16:43
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2400	0,24%	4,3000	4,3200	4,2100	8 717	37 109	16:15
INC	2,5800	-3,73%	2,6900	2,6900	2,5800	4 724	12 270	16:28
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	15:30
INGBSK (ING)	313,5000	-1,42%	320,5000	322,5000	309,0000	15 025	4 716 731	16:44
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	44,8000	2,28%	43,7000	45,7000	43,7000	1 190	53 209	15:10
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:53
INTERBUD (ITB)	2,9400	-1,67%	2,9300	2,9700	2,8200	21 158	61 394	15:17
INTERCARS (CAR)	552,0000	2,60%	537,0000	560,0000	537,0000	2 282	1 251 865	16:41
INTERSPPL (IPO)	0,8240	0,49%	0,8320	0,8320	0,7780	1 195	941	14:43
INTROL (INL)	10,1000	1,00%	10,1500	10,1500	9,8400	3 184	32 056	15:43
IPOPEMA (IPE)	3,7000	0,54%	3,6900	3,7500	3,6800	7 482	27 672	14:59
IZOBLOK (IZB)	53,0000	6,85%	53,0000	53,0000	53,0000	27	1 431	15:30
IZOLACJA (IZO)	3,3000	0,00%	3,3000	3,3000	3,2000	6 949	22 381	15:26
IZOSTAL (IZS)	2,6000	-0,76%	2,6100	2,6500	2,6000	5 606	14 654	16:22
JRHOLDING (JRH)	7,2800	1,11%	7,2600	7,4000	7,1200	1 912	14 008	15:27
JSW	31,2900	-5,53%	33,1300	33,5600	31,1200	1 137 794	36 371 662	16:44
JWWINVEST (JWW)	4,1200	-3,06%	4,2000	4,2000	4,0400	7 876	32 357	16:41
KCI	0,8500	-0,70%	0,8420	0,8500	0,8420	307	259	16:01
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,4600	0,00%	10,4600	10,6800	10,1400	16 792	174 599	16:37
KETY (KTY)	834,0000	-0,48%	840,0000	847,5000	830,0000	20 967	17 559 062	16:44
KGHM (KGH)	132,5500	-0,08%	134,5000	137,0000	132,1000	692 558	92 778 297	16:44
KGL	15,5000	1,97%	15,8000	15,8000	15,5000	698	10 820	16:05
KINOPOL (KPL)	14,2500	-0,70%	14,5000	14,5000	14,2500	4 021	57 442	16:40
KOGENERA (KGN)	51,4000	-0,39%	52,2000	52,2000	50,8000	2 755	141 257	16:13
KOMPAP (KMP)	25,0000	6,84%	24,0000	25,0000	24,0000	2 481	61 103	15:49
KOMPUTRON (KOM)	4,9200	-1,60%	5,0000	5,0000	4,9200	3 151	15 596	16:43
KPPD (KPD)	49,8000	2,47%	50,0000	50,0000	49,8000	51	2 540	10:13
KRAKCHEM (KCH)	0,3460	-2,81%	0,3460	0,3460	0,3460	167	58	15:32
KREDYTIN (KRI)	17,5000	-2,23%	17,5000	17,8500	17,5000	109	1 943	16:43
KRKA (KRK)	546,0000	0,00%	548,0000	548,0000	546,0000	45	24 636	15:16
KRUK (KRU)	435,6000	-1,13%	444,0000	444,8000	435,2000	26 953	11 773 167	16:44
KRVITAMIN (KVT)	11,9500	0,00%	12,0000	12,0000	11,5500	731	8 686	16:13
KSGAGRO (KSG)	1,5200	2,01%	1,5200	1,5200	1,5200	900	1 368	11:37
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	4	82	16:36
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,5600	0,00%	2,7000	2,7000	2,5600	16 969	43 917	15:24
LENA (LEN)	3,7000	2,21%	3,7400	3,7500	3,7000	12 029	44 951	15:56
LENTEX (LTX)	6,8400	-0,29%	6,7600	6,8600	6,7600	302	2 058	11:37
LESS (LES)	0,2320	-2,11%	0,2370	0,2370	0,2320	593	138	16:43
Reklama
LIBET (LBT)	1,6900	-5,59%	1,7900	1,7900	1,6800	23 250	39 648	16:41	Reklama
LOKUM (LKD)	26,2000	0,77%	26,0000	26,2000	26,0000	446	11 665	16:43
LPP	15 280,0000	-0,46%	15 400,0000	15 560,0000	15 210,0000	3 619	55 552 050	16:44
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	80	1 160	13:30
LUBAWA (LBW)	3,7760	-2,18%	3,8600	3,8880	3,7500	212 423	805 503	16:44
MABION (MAB)	16,6400	-1,77%	16,9600	16,9600	16,6200	10 430	174 964	16:43
MAKARONPL (MAK)	19,3500	8,10%	18,2500	19,9000	18,2500	54 140	1 037 832	16:43
MANGATA (MGT)	92,6000	0,00%	92,8000	92,8000	90,6000	56	5 093	15:22
MANYDEV (MAN)	1,1400	0,00%	1,1000	1,1400	1,1000	104	115	10:22
MARVIPOL (MVP)	9,4000	2,84%	9,1400	9,4800	9,0600	143 832	1 331 766	16:43
MAXCOM (MXC)	11,2000	-1,32%	11,4000	11,5000	11,0500	3 956	45 050	14:30
MBANK (MBK)	674,2000	-2,40%	699,4000	699,6000	670,0000	11 659	7 881 963	16:44
MBWS (MBW)	13,6000	7,94%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,6000	-0,35%	28,6000	28,6000	28,4000	8 328	236 792	16:08
MDIENERGIA (MDI)	1,5050	2,38%	1,4700	1,5050	1,4700	1 003	1 482	13:15
MEDICALG (MDG)	26,5600	-1,56%	26,9800	27,6000	26,2800	8 488	228 183	16:42
MEDINICE (ICE)	7,9800	-2,09%	8,0000	8,2500	7,8200	34 757	280 317	16:42
MEGARON (MEG)	(6,9000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	18,9000	0,53%	18,8000	19,0500	18,8000	867	16 311	16:18
MERCATOR (MRC)	42,4000	0,71%	42,1000	42,6500	42,0000	4 336	182 834	16:17
MERCOR (MCR)	24,4000	3,83%	23,6000	24,7000	23,6000	7 667	187 047	15:36
MEXPOLSKA (MEX)	4,3000	-0,92%	4,3400	4,3400	4,2600	421	1 823	14:59
MFO	33,6000	0,90%	33,2000	33,6000	33,2000	541	18 053	12:36
MILKILAND (MLK)	0,5980	-0,33%	0,5980	0,5980	0,5760	4 050	2 356	16:40
MILLENNIUM (MIL)	9,3250	-1,01%	9,5000	9,5000	9,3200	926 596	8 677 075	16:43
MIRACULUM (MIR)	1,2200	2,52%	1,1900	1,2200	1,1500	23 902	28 555	16:41
MIRBUD (MRB)	9,6900	0,10%	9,7000	9,9000	9,5300	158 041	1 536 547	16:43
MLPGROUP (MLG)	79,2000	-1,98%	80,8000	80,8000	79,2000	71	5 666	13:01
MLSYSTEM (MLS)	50,0000	1,63%	49,9000	51,9000	49,8500	10 379	525 261	16:36
MOBRUK (MBR)	337,0000	2,12%	330,5000	338,5000	328,5000	3 039	1 011 196	16:44
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	33,0000	2,36%	32,8000	33,0000	32,4200	2 622	86 111	16:39
MOLECURE (MOC)	14,7600	-1,20%	14,7000	15,0200	14,6400	5 296	78 444	16:34
MONNARI (MON)	5,3200	-0,75%	5,3400	5,3800	5,2400	13 712	72 296	15:43
MOSTALPLC (MSP)	13,7500	-1,08%	13,9500	13,9500	13,7500	237	3 282	15:47
MOSTALWAR (MSW)	6,7200	-0,59%	6,7600	6,8000	6,7000	1 086	7 333	16:11
MOSTALZAB (MSZ)	4,7400	7,85%	4,4000	4,7500	4,3550	215 917	979 034	16:44
MOVIEGAME (MOV)	32,0000	-1,08%	32,4000	33,0000	32,0000	13 152	429 036	16:44
MURAPOL (MUR)	43,6600	2,10%	42,7800	43,9400	42,7800	13 784	597 794	16:41
MUZA (MZA)	15,2000	1,33%	14,7000	15,2000	14,7000	1 361	20 408	16:40
MWTRADE (MWT)	5,7500	0,00%	5,7000	5,7500	5,7000	472	2 704	11:14
NANOGROUP (NNG)	1,0100	0,00%	1,0200	1,0450	0,9980	401 403	409 690	16:43
NEUCA (NEU)	898,0000	0,34%	891,0000	900,0000	891,0000	391	351 347	16:41
NEWAG (NWG)	26,5000	3,92%	25,9000	26,5000	25,6000	37 108	965 878	16:43
NEXITY (NXG)	2,4500	-0,41%	2,4600	2,5000	2,4500	4 257	10 474	16:35
NOVATURAS (NTU)	14,9000	0,00%	14,9000	14,9000	14,9000	9	134	10:28
NOVAVISGR (NVG)	2,1600	0,93%	2,1400	2,1800	2,1400	40 676	87 785	15:43
NOVITA (NVT)	100,0000	-1,96%	102,0000	103,0000	100,0000	230	23 235	14:12
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6700	3 253	2 209	16:04
NTTSYSTEM (NTT)	6,4000	-0,31%	6,4400	6,5200	6,0200	39 860	247 486	16:43
ODLEWNIE (ODL)	9,6000	1,05%	9,6600	9,7000	9,5200	8 560	82 322	16:29
OEX	53,2000	0,00%	53,2000	53,2000	52,8000	163	8 638	10:52
ONDE (OND)	13,7200	-1,72%	13,9800	13,9800	13,7200	12 164	168 436	16:44
ONESANO (ONO)	1,3500	-2,17%	1,3250	1,3500	1,2850	33 352	43 464	16:34
OPONEO.PL (OPN)	57,0000	0,00%	57,4000	57,6000	56,4000	3 215	183 571	16:02
OPTEAM (OPM)	5,6200	-2,43%	5,6600	5,6600	5,6200	656	3 689	10:47
ORANGEPL (OPL)	7,9900	0,53%	8,0120	8,0880	7,9300	996 316	7 948 749	16:44
ORCOGROUP (OPG)	2,4200	0,83%	2,4000	2,4200	2,4000	4 159	9 989	10:31
ORZBIALY (OBL)	33,6000	0,60%	33,4000	33,6000	33,4000	101	3 374	15:30
OTLOG (OTS)	32,2000	-3,45%	33,3000	33,4500	30,0000	5 924	189 873	16:23
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	500	2 330	09:00
OVOSTAR (OVO)	72,0000	2,86%	70,0000	72,0000	70,0000	79	5 532	11:38
PAMAPOL (PMP)	2,5200	-3,08%	2,6000	2,6000	2,5200	4 038	10 270	16:17
PANOVA (NVA)	15,7000	0,32%	15,4000	15,7000	15,4000	1 453	22 560	15:41
PASSUS (PAS)	30,4000	1,33%	31,2000	31,2000	29,6000	261	8 019	16:29
PATENTUS (PAT)	3,9950	1,91%	3,9200	4,1000	3,8200	167 158	671 198	16:29
PBG	0,0195	-2,50%	0,0195	0,0195	0,0195	158 794	3 096	13:00
PBSFINANSE (PBF)	1,2400	2,48%	1,2400	1,2400	1,2400	853	1 058	15:30
PCCEXOL (PCX)	2,7850	0,54%	2,7900	2,7900	2,7550	6 240	17 267	16:04
PCCROKITA (PCR)	102,2000	0,20%	102,0000	102,6000	101,2000	1 719	175 570	16:43
Reklama
PCFGROUP (PCF)	17,0800	-2,40%	17,5000	17,7800	17,0200	2 064	35 768	16:44	Reklama
PEKABEX (PBX)	26,0000	0,00%	26,2000	26,3000	25,6000	17 491	455 757	16:36
PEKAO (PEO)	172,4000	-1,26%	175,9000	176,7000	171,4000	637 542	110 654 949	16:44
PEPCO (PCO)	19,9900	-1,91%	20,6900	20,8200	19,7550	1 430 715	29 066 140	16:44
PEPEES (PPS)	1,0400	-4,15%	1,0900	1,0900	1,0400	11 492	12 137	16:00
PGE	6,0180	-1,57%	6,1120	6,1540	6,0000	4 776 163	28 870 803	16:44
PGFGROUP (PGV)	0,4830	-2,62%	0,4960	0,5060	0,4720	38 662	19 204	16:23
PHARMENA (PHR)	6,8000	0,59%	6,7600	6,8400	6,6600	8 462	57 039	16:32
PHN	11,7000	-1,27%	11,8500	11,8500	11,7000	125	1 465	13:09
PHOTON (PEN)	7,8000	0,78%	7,5800	7,8000	7,5800	73 791	569 266	15:53
PKNORLEN (PKN)	67,0700	-0,93%	68,3700	68,7600	67,0500	1 283 910	86 654 451	16:44
PKOBP (PKO)	62,6200	0,06%	62,5000	62,9200	61,9800	2 539 075	158 440 899	16:44
PKPCARGO (PKP)	12,5200	3,47%	12,2000	12,6000	12,2000	73 576	912 878	16:41
PLAYWAY (PLW)	294,0000	0,00%	294,0000	297,0000	292,0000	862	253 887	16:44
PLAZACNTR (PLZ)	2,8400	-1,39%	2,9600	2,9600	2,8200	18 832	53 651	16:42
PMPG (PGM)	3,5200	-3,30%	3,6400	3,6400	3,5200	590	2 077	16:43
POLENERGIA (PEP)	65,2000	-1,81%	65,4000	67,6000	65,0000	3 208	210 423	16:24
POLICE (PCE)	11,1500	-1,33%	11,3500	11,4500	11,0000	702	7 901	16:12
POLIMEXMS (PXM)	3,6860	-2,59%	3,7880	3,8180	3,6660	290 885	1 085 922	16:44
POLTREG (PTG)	50,8000	-1,55%	50,0000	51,2000	49,7000	801	40 230	16:44
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	2 039	3 670	16:23
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	25	118	16:04
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	34,4000	0,00%	34,2000	34,4000	32,8000	414	13 965	16:37
PROJPRZEM (PJP)	19,3500	-6,52%	20,6000	20,6000	18,9500	6 419	123 669	16:43
PROTEKTOR (PRT)	1,9450	0,00%	1,9450	1,9550	1,9450	2 144	4 171	14:11
PULAWY (ZAP)	58,0000	0,00%	58,0000	58,4000	58,0000	442	25 764	15:56
PURE (PUR)	7,8000	-1,89%	7,8200	7,9900	7,8000	2 575	20 133	16:43
PZU	50,8800	-1,85%	51,8600	52,0800	50,6200	954 798	48 783 849	16:44
QUANTUM (QNT)	24,2000	-2,42%	24,2000	24,2000	24,2000	80	1 936	15:30
QUERCUS (QRS)	6,5600	0,61%	6,5200	6,6600	6,5200	2 391	15 783	16:26
R22	112,0000	-4,68%	117,5000	117,5000	111,5000	5 634	639 843	16:36
RAEN (RAE)	0,6780	-5,83%	0,7480	0,7480	0,6560	111 063	74 588	16:43
RAFAKO (RFK)	0,9800	1,87%	0,9620	0,9830	0,9620	78 690	76 776	16:44
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	80,2000	2,82%	79,0000	80,4000	77,2000	32 665	2 585 653	16:41
RANKPROGR (RNK)	3,7500	-2,09%	3,8000	3,8600	3,6400	18 070	67 681	16:43
RAWLPLUG (RWL)	14,2500	-0,35%	14,3000	14,3000	14,2000	953	13 541	16:37
REDAN (RDN)	0,3140	-0,63%	0,2990	0,3140	0,2980	6 550	2 046	14:20
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	13:00
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,9000	0,88%	6,7200	6,9000	6,7000	4 985	33 869	15:29
REMAK (RMK)	14,9500	-1,32%	15,1500	15,3000	14,9000	866	13 068	16:11
RENDER (RND)	132,0000	-0,38%	132,5000	132,5000	127,5000	19	2 444	16:29
RESBUD (RES)	0,5800	0,00%	0,5800	0,6180	0,5520	47 231	27 477	16:44
ROPCZYCE (RPC)	31,4000	0,00%	31,4000	31,7000	31,4000	135	4 265	13:33
RYVU (RVU)	50,0000	-1,57%	50,2000	50,5000	49,6000	4 037	202 446	16:41
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,6000	0,89%	22,4000	23,0000	22,4000	2 144	48 734	16:28
SANPL (SPL)	571,2000	-1,11%	580,0000	580,0000	569,8000	44 277	25 392 426	16:44
SANTANDER (SAN)	20,6200	0,59%	20,5000	20,6200	20,4400	1 216	24 920	15:54
SANWIL (SNW)	1,6300	0,00%	1,6300	1,6300	1,6100	1 980	3 191	15:57
SCPFL (SCP)	172,2000	-2,71%	175,8000	175,8000	171,8000	1 904	329 922	16:42
SECOGROUP (SWG)	(31,4000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,9000	-1,42%	14,1000	14,1000	13,8000	883	12 322	16:32
SELENAFM (SEL)	32,6000	0,93%	32,3000	32,7000	32,2000	1 111	35 916	16:35
SELVITA (SLV)	68,7000	-1,43%	69,8000	69,8000	68,4000	2 590	178 769	16:41
SERINUS (SEN)	3,0200	0,00%	3,0200	3,0300	2,9600	2 559	7 630	15:37
SESCOM (SES)	60,0000	0,67%	60,0000	60,0000	59,6000	112	6 718	11:33
SFINKS (SFS)	0,7220	-3,48%	0,7480	0,7480	0,7200	34 992	25 513	16:43
SHOPER (SHO)	32,5000	1,56%	31,2000	32,5000	31,2000	30 013	965 510	16:09
SILVAIR-REGS (SVRS)	4,7600	0,00%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5500	-0,70%	3,5800	3,5900	3,5050	5 476	19 354	16:19
SKARBIEC (SKH)	22,6000	0,89%	22,5000	22,9000	22,3000	1 474	33 323	16:28
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,6000	-1,81%	88,4000	88,4000	86,6000	394	34 193	16:31
SOHODEV (SHD)	0,4100	0,00%	0,4100	0,4100	0,4100	38 436	15 759	15:41
SONEL (SON)	14,4000	-0,69%	14,5500	14,5500	14,4000	371	5 382	16:04
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	95	1 240	11:38	Reklama
SPYROSOFT (SPR)	403,0000	-5,18%	425,0000	425,0000	400,0000	309	125 425	16:12
STALEXP (STX)	3,0300	8,21%	2,8000	3,0650	2,7600	381 653	1 115 355	16:44
STALPROD (STP)	212,5000	-0,70%	214,0000	214,5000	211,0000	551	117 227	16:41
STALPROFI (STF)	8,3600	0,72%	8,3400	8,4200	8,2400	2 417	20 123	14:25
STAPORKOW (ZUK)	2,4000	-4,00%	2,4600	2,4600	2,2400	6 761	16 147	16:01
STARHEDGE (SHG)	#0,3500	-12,06%	-	-	-	-	-	15:30
SUNEX (SNX)	11,7000	7,93%	10,9600	11,8000	10,9600	63 259	717 311	16:44
SYGNITY (SGN)	63,6000	1,92%	62,4000	64,0000	62,4000	1 033	65 416	16:40
SYNEKTIK (SNT)	131,0000	1,24%	132,0000	132,0000	129,6000	12 317	1 605 344	16:44
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:00
TARCZYNSKI (TAR)	51,8000	0,00%	51,0000	51,8000	49,1000	221	11 162	15:33
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8330	-1,22%	2,8630	2,8890	2,8080	4 229 362	12 003 236	16:44
TBULL (TBL)	4,5600	-1,30%	4,5600	4,5600	4,5600	132	602	15:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6800	-2,16%	0,6850	0,6850	0,6800	1 500	1 023	16:28
TESGAS (TSG)	3,1900	1,27%	3,1500	3,1900	3,1500	8 452	26 724	15:58
TEXT (TXT)	90,1000	-2,17%	92,3000	92,5000	90,0000	39 565	3 575 387	16:42
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,4500	3,24%	32,4000	33,5000	32,0000	15 469	508 485	16:44
TOWERINV (TOW)	4,3400	-1,36%	4,4000	4,4000	4,3400	1 500	6 540	12:53
TOYA (TOA)	7,3200	-1,21%	7,3600	7,4600	7,3200	34 088	251 356	16:44
TRAKCJA (TRK)	2,5500	-2,67%	2,6200	2,6200	2,4900	141 235	358 514	16:43
TRANSPOL (TRN)	3,5800	0,00%	3,5400	3,6400	3,5400	228	819	10:50
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	89,0000	-2,31%	91,0000	92,4000	88,4000	30 078	2 686 166	16:44
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	15:04
ULTGAMES (ULG)	11,0000	4,27%	10,5500	11,0500	10,5500	2 774	30 058	16:26
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2600	-0,43%	9,3000	9,4600	9,1200	27 555	256 214	15:31
UNICREDIT (UCG)	151,4000	1,47%	152,3000	153,5000	151,3600	64	9 744	15:50
UNIMA (U2K)	5,8000	1,75%	5,7000	5,8000	5,6000	2 339	13 239	16:18
UNIMOT (UNT)	134,0000	1,98%	133,4000	137,8000	132,6000	4 394	592 748	16:30
URTESTE (URT)	96,0000	-3,03%	96,0000	100,0000	95,0000	233	22 386	14:58
VERCOM (VRC)	115,5000	-1,70%	118,5000	118,5000	113,5000	1 605	184 815	16:35
VIGOPHOTN (VGO)	468,0000	2,41%	458,0000	474,0000	444,0000	525	238 498	16:31
VINDEXUS (VIN)	11,3000	0,00%	11,1000	11,3000	11,1000	226	2 549	16:25
VISTAL (VTL)	#0,0700	-88,31%	-	-	-	-	-	15:30
VIVID (VVD)	0,5940	-0,34%	0,5900	0,6380	0,5900	9 330	5 595	16:05
VOTUM (VOT)	47,6000	0,21%	48,3000	48,3000	47,1000	20 440	974 411	16:44
VOXEL (VOX)	90,0000	-1,75%	92,0000	92,0000	90,0000	2 645	242 250	16:40
VRG	3,3000	1,23%	3,2800	3,3000	3,2500	112 946	367 494	16:44
WARIMPEX (WXF)	3,7100	-0,27%	3,7700	3,7700	3,7100	563	2 113	16:39
WASKO (WAS)	1,5650	-0,32%	1,5800	1,6150	1,5650	45 630	72 335	16:39
WAWEL (WWL)	624,0000	-0,95%	632,0000	632,0000	624,0000	28	17 546	16:10
WIELTON (WLT)	7,8500	-1,01%	7,9800	7,9800	7,8000	50 597	398 346	16:44
WIKANA (WIK)	7,6500	6,25%	7,2000	7,6500	7,2000	6 621	49 337	14:41
WINVEST (WIS)	0,5500	10,00%	0,5500	0,5500	0,5500	200	110	15:30
WIRTUALNA (WPL)	116,4000	-0,85%	121,0000	121,0000	116,4000	409	48 106	16:41
WITTCHEN (WTN)	30,4000	-0,82%	30,7000	31,0000	30,2000	42 494	1 301 904	16:44
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1600	383	3 131	11:57
XPLUS (XPL)	1,6000	-8,57%	1,6700	1,6700	1,6000	7 934	13 106	15:44
XTPL (XTP)	142,2000	3,34%	138,0000	144,8000	135,4000	5 833	829 840	16:44
XTRADEBDM (XTB)	61,4000	0,62%	61,3800	62,3000	61,1600	255 958	15 781 485	16:44
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5900	1,92%	1,5600	1,5900	1,5200	8 069	12 562	16:44
ZEPAK (ZEP)	19,7800	-0,10%	19,7400	19,8600	19,4800	10 111	198 609	16:27
ZREMB (ZRE)	3,8000	-1,55%	3,8750	3,9350	3,7600	26 650	102 246	15:44
ZUE	10,8500	-0,91%	11,2000	11,2000	10,8500	4 139	45 550	16:29

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.