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	86 414,95	-0,19%	86 589,01	87 215,09	86 331,00	86 575,30	1 324 515 376	16:42
WIG20	2 534,30	-0,52%	2 548,38	2 566,37	2 530,24	2 547,53	1 104 483 746	16:56
WIG30	3 154,04	-0,25%	3 160,50	3 190,31	3 150,02	3 161,93	1 258 647 588	16:56
mWIG40	6 424,51	0,87%	6 379,61	6 457,26	6 379,61	6 369,03	200 121 834	16:42
sWIG80	24 354,36	0,26%	24 231,92	24 395,75	24 208,78	24 291,29	44 965 690	16:42
WIG-BANKI	13 719,81	-0,72%	13 838,42	13 942,42	13 691,96	13 819,18	312 962 432	16:42
WIG-BUDOW	8 696,38	1,33%	8 620,97	8 734,81	8 554,83	8 582,02	37 851 196	16:42
WIG-CHEMIA	9 826,61	0,41%	9 822,11	9 896,55	9 725,00	9 786,03	3 068 058	16:42
WIG-ENERG	2 367,89	5,06%	2 327,11	2 438,25	2 316,45	2 253,88	165 339 855	16:42
WIG-INFO	5 033,43	0,16%	5 006,65	5 046,01	5 006,65	5 025,27	29 447 936	16:42
WIG-MEDIA	8 266,35	-0,54%	8 338,86	8 373,37	8 252,66	8 311,24	3 584 501	16:42
WIG-NRCHOM	4 458,39	0,85%	4 446,96	4 477,99	4 415,80	4 420,81	6 565 902	16:42
WIG-PALIWA	6 904,28	-0,57%	6 936,60	7 024,30	6 886,67	6 943,83	58 674 546	16:42
WIG-Poland	90 710,50	0,37%	90 773,51	90 773,51	90 710,50	90 377,26	1 303 309 275	15:15
WIG-SPOZYW	2 161,21	0,05%	2 167,93	2 190,16	2 154,78	2 160,23	855 731	16:42
WIG20lev	505,11	-1,19%	511,46	518,68	504,46	511,20	1 071 004 660	16:42
WIG20short	3 088,19	0,62%	3 069,11	3 090,12	3 047,43	3 069,18	1 071 004 660	16:42
GPWB-B1Y3Y	1 172,61	0,01%	1 172,61	1 172,61	1 172,61	1 172,53	-	10:15
GPWB-B1Y4Y	1 173,14	0,02%	1 173,14	1 173,14	1 173,14	1 172,90	-	10:15
GPWB-B1Y5Y	1 169,61	0,04%	1 169,61	1 169,61	1 169,61	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,46	0,07%	1 174,46	1 174,46	1 174,46	1 173,64	-	10:15
GPWB-B5Y	1 167,15	0,14%	1 167,15	1 167,15	1 167,15	1 165,57	-	10:15
GPWB-BWZ	1 189,72	0,01%	1 189,72	1 189,72	1 189,72	1 189,57	-	10:15
INNOVATOR	1 464,53	0,69%	1 464,53	1 464,53	1 464,53	1 454,49	266 395 171	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	200 281 659	11:00
mWIG40TR	9 452,20	0,87%	9 386,39	9 500,38	9 386,39	9 370,58	200 121 834	16:42
mWIG40TRlv	12 488,70	1,73%	12 316,26	12 614,94	12 316,26	12 276,61	200 121 834	16:42
mWIG40TRsh	2 800,39	-0,84%	2 820,23	2 820,23	2 785,87	2 824,17	200 121 834	16:42
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	45 014 271	11:00
sWIG80TR	35 735,87	0,26%	35 556,22	35 796,61	35 522,26	35 643,33	44 965 690	16:42
WIG140	1 673,59	-0,20%	1 676,84	1 689,51	1 671,92	1 676,96	1 311 502 831	16:42
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	1 071 990 618	11:00
WIG20TR	5 138,11	-0,59%	5 170,24	5 206,74	5 134,86	5 168,52	1 071 004 660	16:42
WIG20TRlev	4 109,54	-1,19%	4 161,25	4 220,00	4 104,31	4 159,09	1 071 004 660	16:42
WIG20TRsht	3 104,27	0,62%	3 085,09	3 106,21	3 063,30	3 085,22	1 071 004 660	16:42
WIG30TR	6 288,54	-0,26%	6 302,01	6 361,45	6 282,83	6 304,86	1 216 909 873	16:42
WIG-CEE	1 763,02	0,21%	1 771,10	1 771,10	1 763,02	1 759,34	654 539	15:15
WIGdiv	1 768,58	0,17%	1 762,89	1 776,47	1 762,89	1 765,57	156 898 953	16:42
WIG-ESG	14 396,76	-0,22%	14 430,15	14 536,68	14 381,35	14 429,15	1 260 896 583	16:42
WIG.GAMES	16 152,76	0,77%	16 056,51	16 278,82	15 988,18	16 030,00	76 493 102	16:42
WIG-GORNIC	4 799,36	-0,49%	4 805,75	4 868,07	4 760,01	4 823,01	74 338 328	16:42
WIG-GRY	13 604,09	1,93%	13 406,77	13 723,72	13 370,08	13 346,52	78 939 616	16:42
WIG-LEKI	2 856,10	0,16%	2 863,95	2 870,96	2 847,56	2 851,57	1 480 801	16:42
WIG-MOTO	8 586,13	-0,64%	8 667,40	8 676,79	8 564,58	8 641,48	2 394 406	16:42
WIG.MS-BAS	11 944,98	2,36%	11 835,44	12 203,93	11 829,32	11 669,82	233 615 887	16:42
WIG.MS-FIN	17 187,38	-1,00%	17 371,16	17 476,00	17 156,34	17 360,47	339 933 917	16:42
WIG-ODZIEZ	9 822,18	-1,15%	9 832,95	9 961,55	9 792,79	9 935,98	65 310 572	16:42
WIGtech	12 116,17	0,16%	12 075,85	12 179,87	12 075,85	12 097,18	132 582 808	16:42
WIGtechTR	13 464,11	0,16%	13 419,31	13 534,90	13 419,31	13 443,01	132 582 808	16:42
WIG-Ukrain	204,51	0,31%	201,95	204,51	201,95	203,87	290 207	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2200	-1,83%	3,2950	3,2950	3,2200	10 565	34 269	16:20	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9500	0,9550	0,9500	3 830	3 639	15:30
11BIT (11B)	573,0000	-0,69%	577,0000	579,0000	567,0000	3 383	1 934 829	16:38
3RGAMES (3RG)	0,2850	0,00%	0,2790	0,2850	0,2680	352 596	96 200	16:26
ABPL (ABE)	92,0000	2,45%	90,4000	92,4000	90,4000	4 701	431 235	16:41
ACAUTOGAZ (ACG)	32,9000	0,61%	32,7000	33,0000	32,6000	2 683	88 125	16:38
ACTION (ACT)	19,9600	2,99%	19,2600	20,4500	19,2400	20 866	414 344	16:39
ADIUVO (ADV)	#0,9100	-3,19%	-	-	-	-	-	16:42
AGORA (AGO)	10,9800	1,86%	10,9200	10,9800	10,8600	5 859	64 102	16:01
AGROTON (AGT)	2,9900	-0,33%	2,8400	2,9900	2,8400	739	2 105	14:08
AIGAMES (ALG)	1,4650	2,09%	1,4700	1,4700	1,4200	2 692	3 873	16:12
AILLERON (ALL)	17,4600	1,16%	17,3800	17,6800	16,9000	25 335	437 861	16:31
AIRWAY (AWM)	0,2600	-1,52%	0,2600	0,2675	0,2600	276 942	72 338	16:07
ALIOR (ALR)	103,6000	-3,54%	107,4000	107,6000	103,5500	199 992	21 072 872	16:42
ALLEGRO (ALE)	35,9750	-2,52%	36,6000	37,3800	35,8200	4 634 394	168 454 161	16:42
ALTA (AAT)	1,9800	2,33%	1,9300	1,9800	1,9300	13 435	26 210	16:42
ALTUSTFI (ALI)	2,8800	1,05%	2,7300	2,8900	2,7300	14 189	40 498	15:37
AMBRA (AMB)	27,9000	0,72%	28,0000	28,0000	27,5000	5 605	156 039	16:42
AMICA (AMC)	71,4000	0,99%	70,8000	72,1000	70,2000	1 444	103 062	16:11
AMPLI (APL)	1,0300	-9,65%	1,0300	1,0300	1,0300	1 000	1 030	15:30
AMREST (EAT)	26,3000	0,38%	26,5000	26,8000	26,2000	25 588	676 649	16:39
ANSWEAR (ANR)	23,8500	1,71%	23,5500	23,8500	23,5000	4 713	111 587	16:02
APATOR (APT)	15,0200	0,00%	15,0800	15,0800	14,7800	1 703	25 442	16:22
APLISENS (APN)	22,8000	-1,72%	23,0000	23,0000	22,8000	27	618	14:41
APSENERGY (APE)	2,6000	-5,11%	2,7400	2,7900	2,5000	43 255	113 879	16:42
ARCHICOM (ARH)	34,0000	3,98%	32,8000	34,4000	32,8000	2 070	70 335	16:35
ARCTIC (ATC)	21,5000	0,66%	21,5000	21,7600	21,0000	21 168	454 866	16:38
ARTIFEX (ART)	26,7000	-6,97%	28,0000	28,3000	26,4000	50 627	1 381 987	16:42
ASBIS (ASB)	25,4200	-2,38%	26,0400	26,6000	25,4000	109 845	2 849 512	16:42
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	12:37
ASSECOBS (ABS)	59,4000	-2,30%	60,0000	60,0000	58,2000	5 738	337 990	16:39
ASSECOPOL (ACP)	82,1500	1,17%	81,7000	82,9000	81,4000	53 231	4 386 696	16:42
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,8000	21 768	1 088 332	16:40
ASTARTA (AST)	27,2000	0,18%	27,2000	27,9500	26,9000	9 175	249 667	16:33
ATAL (1AT)	61,6000	1,82%	60,8000	63,9000	60,8000	9 752	605 568	16:37
ATENDE (ATD)	3,0000	-4,46%	3,0500	3,0500	2,9500	103 022	307 673	16:40
ATLANTAPL (ATP)	18,6500	0,00%	18,7000	18,7000	18,6500	128	2 391	10:25
ATLANTIS (ATS)	2,3500	0,86%	2,2800	2,3600	2,2800	4 772	11 098	15:27
ATMGRUPA (ATG)	3,9400	1,81%	3,8900	3,9900	3,8800	49 463	194 708	16:40
ATREM (ATR)	12,5500	-1,57%	12,7500	12,9000	12,2000	11 187	139 684	16:15
AUTOPARTN (APR)	26,8500	0,19%	26,8000	27,1000	26,6500	20 144	540 756	16:37
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,4000	-0,68%	4,4500	4,4500	4,3500	855	3 740	15:49
BEDZIN (BDZ)	35,0000	-5,91%	37,2000	37,8000	34,3500	13 187	470 987	16:37
BENEFIT (BFT)	2 920,0000	1,39%	2 860,0000	2 930,0000	2 835,0000	1 043	3 014 345	16:38
BEST (BST)	20,0000	0,00%	20,0000	20,0000	20,0000	192	3 840	15:59
BETACOM (BCM)	6,0000	-0,83%	6,1000	6,1000	5,9000	145	864	16:39
BIGCHEESE (BCS)	21,0000	-1,87%	21,5000	21,8000	20,5000	5 568	118 401	15:50
BIOCELTIX (BCX)	66,4000	-0,90%	67,0000	67,0000	66,1000	2 687	178 971	16:38
BIOMAXIMA (BMX)	13,3500	-4,64%	14,1000	14,1000	13,2000	4 498	60 853	16:07
BIOMEDLUB (BML)	4,7800	-0,42%	4,8000	4,8000	4,7450	42 184	200 684	16:24
BIOPLANET (BIP)	19,0000	0,00%	18,9000	19,0000	18,5000	197	3 727	16:24
BIOTON (BIO)	3,5550	0,28%	3,5500	3,5700	3,5300	45 614	162 011	15:16
BLOOBER (BLO)	24,4500	1,24%	24,1500	24,9000	24,1500	2 283	56 159	15:34
BNPPPL (BNP)	102,5000	0,00%	102,5000	103,5000	101,0000	2 896	295 825	15:05
BOGDANKA (LWB)	29,9200	0,20%	30,1000	30,3200	29,7000	56 845	1 705 347	16:38
BOOMBIT (BBT)	11,0500	1,38%	10,8000	11,2500	10,8000	2 334	25 582	16:37
BORYSZEW (BRS)	6,2500	0,48%	6,2700	6,3300	6,2000	25 244	157 416	16:25
BOS	15,9000	0,63%	15,6000	15,9000	15,5000	7 990	125 003	15:58
BOWIM (BOW)	6,7800	0,15%	6,7700	6,8000	6,6800	7 593	51 034	16:41
BRAND24 (B24)	44,2000	-0,45%	44,4000	44,7000	44,2000	21 054	933 517	16:20
BRASTER (BRA)	#0,1500	-74,14%	-	-	-	-	-	15:30
BUDIMEX (BDX)	733,5000	1,52%	723,0000	741,5000	718,5000	35 300	25 858 319	16:42
BUMECH (BMC)	11,9800	-0,33%	12,0000	12,1400	11,8000	4 957	59 118	15:59
CAPITAL (CPA)	#0,6600	-12,00%	-	-	-	-	-	15:33
CAPITEA (CAP)	0,5700	0,00%	0,5660	0,5700	0,5640	127 762	72 383	16:24
CAPTORTX (CTX)	82,8000	3,50%	81,0000	83,0000	81,0000	649	53 483	16:34
CASPAR (CSR)	8,9000	-1,11%	8,9500	8,9500	8,7500	80	701	09:18
CAVATINA (CAV)	15,1000	3,42%	14,6000	15,1000	14,6000	2 401	35 678	15:37
CCC	98,0500	-0,86%	98,9000	99,8000	97,2000	279 397	27 586 890	16:42
Reklama
CCENERGY (CCE)	0,4200	0,00%	0,4200	0,4200	0,4200	7 217	3 031	15:30	Reklama
CDPROJEKT (CDR)	128,7000	3,71%	124,2000	129,6500	124,1000	519 818	66 367 178	16:42
CDRL (CDL)	13,5000	1,50%	13,5000	13,5000	13,5000	334	4 509	14:05
CELTIC (CPD)	3,8000	-0,26%	3,9500	3,9500	3,7500	10 562	40 008	16:32
CEZ	153,1000	1,80%	150,4000	153,1000	150,3000	856	129 613	16:42
CFI	0,2270	0,44%	0,2260	0,2270	0,2260	4 050	915	11:32
CIGAMES (CIG)	1,7100	-7,07%	1,8460	1,8470	1,6920	3 783 785	6 601 327	16:42
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	11:54
CLNPHARMA (CLN)	15,7200	0,77%	15,6000	15,8000	15,6000	52 753	826 349	16:37
CLOUD (CLD)	71,2000	-0,28%	71,4000	73,2000	70,8000	208	14 832	15:12
COALENERG (CLE)	1,0320	-1,71%	1,0580	1,0580	1,0180	31 721	32 406	15:52
COGNOR (COG)	8,4900	0,59%	8,3950	8,6000	8,2750	165 394	1 400 132	16:42
COLUMBUS (CLC)	4,9400	0,00%	4,9400	5,0900	4,8800	60 685	300 993	16:39
COMARCH (CMR)	251,5000	-0,98%	251,0000	255,0000	250,0000	755	190 241	16:31
COMP (CMP)	79,2000	2,86%	77,8000	79,2000	77,0000	5 326	419 038	16:30
COMPERIA (CPL)	6,9500	2,21%	6,9500	6,9500	6,9500	15	104	10:51
COMPREMUM (CPR)	2,2100	5,74%	2,1000	2,2200	2,1000	25 969	56 213	16:30
CORMAY (CRM)	0,6000	-0,99%	0,6060	0,6100	0,5840	12 223	7 328	16:36
CREEPYJAR (CRJ)	595,0000	0,00%	590,0000	595,0000	587,0000	42	24 884	16:11
CREOTECH (CRI)	180,0000	0,28%	179,0000	180,0000	179,0000	249	44 628	15:14
CYFRPLSAT (CPS)	10,5200	0,96%	10,5100	10,7200	10,4300	1 237 376	13 092 770	16:42
CZTOREBKA (CZT)	0,7600	13,43%	0,7600	0,7600	0,7600	50	38	15:30
DADELO (DAD)	18,2000	4,00%	17,6000	18,9500	17,6000	2 968	53 976	16:02
DATAWALK (DAT)	62,5000	-4,14%	66,3000	69,5000	61,6000	59 052	3 897 187	16:42
DBENERGY (DBE)	16,6000	-2,35%	17,0000	17,0000	16,2500	1 165	19 284	16:19
DEBICA (DBC)	82,0000	0,00%	81,4000	82,0000	81,2000	592	48 285	16:42
DECORA (DCR)	62,8000	-1,88%	63,4000	63,8000	62,0000	5 735	361 040	16:37
DEKPOL (DEK)	53,2000	3,10%	51,6000	54,2000	51,4000	2 336	123 545	16:40
DELKO (DEL)	9,5400	0,42%	9,5000	9,5800	9,4200	4 782	45 422	16:01
DEVELIA (DVL)	6,7400	-1,17%	6,7600	6,8300	6,6600	445 376	3 005 137	16:40
DGA	17,4000	-0,57%	17,5000	17,5000	17,4000	190	3 315	14:41
DIGITANET (DIG)	51,4000	1,18%	51,2000	51,4000	50,0000	8 458	431 930	16:39
DIGITREE (DTR)	9,6000	0,00%	9,6000	9,6000	9,6000	300	2 880	14:01
DINOPL (DNP)	396,4000	0,08%	398,0000	403,9000	391,4000	337 641	134 949 954	16:42
DMGROUP (DMG)	3,4500	-0,58%	3,5000	3,5000	3,3700	1 615	5 467	15:32
DOMDEV (DOM)	180,0000	0,00%	180,0000	180,8000	179,0000	4 337	780 886	16:41
DRAGOENT (DGE)	24,8000	-2,36%	25,0000	25,0000	24,4000	524	13 052	16:34
DROZAPOL (DPL)	(4,0400)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9000	3,16%	4,7900	4,9500	4,7000	19 931	96 654	16:39
EDINVEST (EDI)	8,4000	-1,18%	8,5000	8,5000	8,3000	478	4 039	16:27
EFEKT (EFK)	7,4000	-0,67%	7,4000	7,4000	7,4000	740	5 476	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	25,1000	5,02%	24,0000	25,4500	24,0000	85 401	2 125 112	16:42
ELKOP (EKP)	0,4870	-0,20%	0,4800	0,4880	0,4630	14 121	6 724	15:42
EMCINSMED (EMC)	10,3000	-5,50%	10,9000	10,9000	10,3000	127	1 309	14:45
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	9,5450	9,71%	8,9050	9,6850	8,9050	1 461 062	13 820 914	16:42
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	17,8000	87	1 551	09:21
ENERGA (ENG)	9,6800	0,83%	9,6000	9,9000	9,5900	41 313	401 450	16:36
ENERGOINS (ENI)	2,6500	-0,38%	2,6300	2,6850	2,6300	16 165	42 935	16:40
ENTER (ENT)	66,4000	-0,15%	66,2000	66,8000	64,8000	34 443	2 258 759	16:40
ERBUD (ERB)	42,5000	-0,70%	42,7000	42,7000	41,6000	1 845	77 946	15:17
ERG	53,0000	-3,64%	53,5000	53,5000	53,0000	257	13 676	15:26
ESOTIQ (EAH)	35,6000	2,59%	34,1000	36,2000	34,1000	1 577	55 653	16:36
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0550	-3,65%	1,0950	1,0950	1,0550	1 863	1 967	12:33
EUROCASH (EUR)	13,7600	-0,51%	13,7300	14,0000	13,6500	97 453	1 344 742	16:41
EUROHOLD (EHG)	#2,6600	20,91%	-	-	-	-	-	16:42
EUROTEL (ETL)	47,3000	-0,42%	47,7000	47,7000	46,5000	4 679	219 845	16:16
FABRITY (FAB)	37,0000	0,00%	37,0000	37,0000	36,6000	568	20 917	16:28
FASING (FSG)	13,4000	-2,19%	13,7000	13,8000	13,4000	1 373	18 803	15:22
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6200	0,00%	6,6200	6,6200	6,6200	22	146	15:45
FERRO (FRO)	34,6000	1,76%	34,3000	35,0000	34,0000	127 699	4 370 788	16:37
FERRUM (FER)	4,3000	-0,92%	4,3800	4,3800	4,3000	803	3 457	15:51
FMG	103,0000	-7,62%	111,5000	111,5000	98,0000	891	90 514	16:36
FON	5,0200	-1,18%	5,0200	5,0400	5,0000	6 863	34 420	15:54
FORTE SA (FTE)	22,8000	-1,72%	23,2000	23,2000	22,8000	364	8 311	16:32
GAMEOPS (GOP)	23,3000	-1,48%	23,8000	23,8000	23,0000	7 949	185 609	16:41
GAMFACTOR (GIF)	12,5500	-0,79%	12,7000	12,7000	12,5500	79	992	16:22
Reklama
GENOMTEC (GMT)	12,7000	0,32%	12,6400	12,7000	12,4000	10 058	126 314	16:35	Reklama
GETIN (GTN)	0,4765	3,36%	0,4700	0,4790	0,4610	404 069	191 511	16:41
GIGROUP (GIG)	1,4100	2,17%	1,3900	1,4150	1,3900	216	301	16:26
GOBARTO (GOB)	46,0000	-0,43%	45,9000	47,7000	45,9000	1 580	73 534	14:57
GPW	45,2500	0,11%	45,2000	45,4500	45,2000	47 343	2 145 640	16:42
GREENX (GRX)	2,3680	0,34%	2,3620	2,3700	2,3480	175 847	414 775	16:39
GRENEVIA (GEA)	2,3800	1,49%	2,3600	2,4500	2,3600	350 240	836 193	16:42
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	10,9200	2 898	31 877	15:17
GRUPAAZOTY (ATT)	22,6000	0,44%	22,5200	22,8800	22,4000	123 253	2 788 697	16:42
GRUPRACUJ (GPP)	63,2000	-0,47%	63,7000	63,7000	62,9000	14 735	929 055	16:42
GTC	5,3400	2,69%	5,2000	5,5600	5,2000	9 135	48 473	16:41
HANDLOWY (BHW)	112,8000	1,62%	112,0000	113,6000	111,0000	21 643	2 429 355	16:41
HARPER (HRP)	5,9600	0,68%	6,1500	6,1500	5,8500	9 924	58 801	16:20
HELIO (HEL)	25,2000	4,13%	24,4000	25,8000	24,2000	6 374	156 496	16:17
HERKULES (HRS)	0,8160	4,62%	0,7780	0,8160	0,7780	5 666	4 505	11:42
HMINWEST (HMI)	48,1000	-0,41%	48,1000	48,2000	48,1000	3 467	166 763	15:47
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,2000	-2,22%	24,7000	24,7000	24,0500	37 751	915 718	16:34
HYDROTOR (HDR)	33,2000	0,00%	33,2000	33,5000	33,2000	283	9 458	16:37
IALBGR (IAG)	0,4310	5,12%	0,4300	0,4390	0,4300	6 890	2 984	16:03
IBSM (IBS)	103,0000	-5,94%	109,5000	109,5000	100,5000	301	30 925	16:35
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	7	4	09:45
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	11:51
IFIRMA (IFI)	22,5000	0,45%	22,6000	22,7000	22,3000	2 421	54 510	16:32
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	104,0000	0,39%	104,0000	104,0000	104,0000	10	1 040	09:05
IMCOMPANY (IMC)	8,5400	1,67%	8,5600	8,5600	8,3400	272	2 288	15:05
IMMOBILE (GKI)	3,2000	-2,14%	3,2700	3,3900	3,1300	15 568	49 501	15:33
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3600	0,23%	4,3500	4,3600	4,3200	2 410	10 480	15:48
INC	2,5600	1,59%	2,5800	2,5800	2,5600	271	694	16:34
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	310,0000	1,81%	307,0000	314,0000	304,5000	29 621	9 147 131	16:37
INPRO (INP)	7,8500	-0,63%	7,9000	7,9000	7,8500	119	934	12:02
INSTALKRK (INK)	45,0000	5,88%	43,2000	45,0000	43,0000	2 197	97 087	16:25
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	15:36
INTERBUD (ITB)	3,1200	-1,58%	3,1700	3,1700	3,0300	15 248	47 575	16:38
INTERCARS (CAR)	535,0000	-0,74%	538,0000	544,0000	532,0000	2 737	1 465 059	16:17
INTERSPPL (IPO)	0,7800	0,26%	0,8000	0,8100	0,7800	24 991	19 749	15:55
INTROL (INL)	10,2500	0,49%	10,2000	10,2500	10,1000	2 533	25 628	16:22
IPOPEMA (IPE)	3,8400	-1,29%	3,8900	3,9200	3,7900	15 678	60 712	16:36
IZOBLOK (IZB)	57,0000	-0,87%	56,5000	57,0000	56,5000	184	10 401	15:30
IZOLACJA (IZO)	3,2600	-2,40%	3,3400	3,3800	3,2200	3 166	10 296	16:37
IZOSTAL (IZS)	2,6200	1,16%	2,5900	2,6200	2,5800	2 324	6 008	14:51
JRHOLDING (JRH)	7,0200	6,36%	6,7200	7,7000	6,7200	21 806	156 707	15:40
JSW	31,7300	-0,60%	31,9400	32,6800	31,6100	676 502	21 677 497	16:42
JWWINVEST (JWW)	3,6400	-1,09%	3,6900	3,6900	3,5200	4 982	17 962	16:37
KCI	0,8320	-1,89%	0,8300	0,8460	0,8300	19 110	15 869	16:37
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,0200	-1,57%	10,1800	10,2000	9,9600	22 344	224 610	16:42
KETY (KTY)	870,5000	0,29%	868,0000	878,0000	862,0000	15 691	13 628 420	16:42
KGHM (KGH)	143,3000	-0,62%	144,0000	145,9500	140,6500	351 809	50 610 368	16:42
KGL	15,9000	-0,63%	16,0000	16,0000	15,8000	700	11 061	13:56
KINOPOL (KPL)	13,8000	0,00%	13,8500	14,3000	13,6500	24 903	344 715	15:55
KOGENERA (KGN)	52,4000	-3,14%	52,0000	55,0000	49,3000	46 087	2 352 226	16:42
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	1 214	31 564	11:05
KOMPUTRON (KOM)	4,5500	-2,78%	4,7700	4,7700	4,5500	10 444	48 314	16:41
KPPD (KPD)	48,0000	0,00%	48,0000	48,0000	48,0000	2	96	12:52
KRAKCHEM (KCH)	(0,3200)	-	-	-	-	-	-	15:30
KREDYTIN (KRI)	17,8000	-0,84%	17,8000	18,5500	17,8000	264	4 755	16:23
KRKA (KRK)	548,0000	-0,36%	556,0000	556,0000	546,0000	70	38 542	15:31
KRUK (KRU)	475,0000	0,47%	472,6000	479,2000	470,0000	17 299	8 234 947	16:42
KRVITAMIN (KVT)	11,6500	-2,51%	12,0000	12,0000	11,6500	495	5 806	16:04
KSGAGRO (KSG)	1,4200	-5,33%	1,5050	1,5100	1,4200	2 543	3 741	16:26
LABOPRINT (LAB)	20,4000	-0,97%	19,8000	20,4000	19,8000	6	121	09:56
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,5400	-1,55%	2,6000	2,7000	2,5400	23 543	61 372	16:42
LENA (LEN)	3,5800	-0,56%	3,7500	3,7500	3,5800	10 151	37 348	16:42
LENTEX (LTX)	6,6200	-0,90%	6,6600	6,7000	6,5800	4 872	32 406	16:33
LESS (LES)	0,2350	-0,42%	0,2370	0,2370	0,2300	31 886	7 427	13:18
Reklama
LIBET (LBT)	1,3000	0,00%	1,3400	1,3400	1,3000	7 296	9 486	11:24	Reklama
LOKUM (LKD)	27,2000	2,26%	27,6000	27,6000	26,8000	335	9 151	15:24
LPP	16 300,0000	-1,39%	16 400,0000	16 620,0000	16 210,0000	2 047	33 505 660	16:42
LSISOFT (LSI)	14,5000	-2,03%	14,5000	14,6000	14,4000	4 930	71 183	16:32
LUBAWA (LBW)	3,8340	-1,64%	3,8800	3,9500	3,8020	762 290	2 947 795	16:42
MABION (MAB)	16,4800	0,49%	16,4400	16,7000	16,3600	12 755	210 453	16:40
MAKARONPL (MAK)	19,8500	-1,73%	20,0000	20,0000	19,8000	7 674	152 687	16:39
MANGATA (MGT)	89,8000	0,45%	89,2000	91,8000	88,4000	147	13 135	13:56
MANYDEV (MAN)	(1,1400)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	8,2400	-0,96%	8,3200	8,3200	8,0600	42 310	347 138	16:42
MAXCOM (MXC)	10,2500	-4,21%	10,7000	10,7000	10,2000	224	2 296	11:28
MBANK (MBK)	696,4000	-1,22%	705,0000	713,6000	694,2000	22 156	15 595 541	16:42
MBWS (MBW)	12,5000	-8,09%	13,6000	13,6000	12,5000	7	90	14:00
MCI	26,6000	-0,37%	26,7000	27,0000	26,5000	4 268	113 866	16:36
MDIENERGIA (MDI)	1,5550	1,97%	1,5650	1,6150	1,5350	2 746	4 278	16:31
MEDICALG (MDG)	26,2600	0,61%	26,2200	26,7600	25,9400	4 517	118 625	16:37
MEDINICE (ICE)	7,6000	-0,26%	7,7300	7,7900	7,6000	5 431	41 640	16:40
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	20,0000	3,90%	18,8500	20,3000	18,8000	6 142	121 557	16:42
MERCATOR (MRC)	42,4000	-0,59%	42,6500	43,0000	42,0500	4 224	180 432	16:30
MERCOR (MCR)	23,3000	-1,27%	23,9000	24,3000	23,2000	5 517	129 712	16:14
MEXPOLSKA (MEX)	4,7000	1,29%	4,6400	4,7900	4,6400	2 988	14 058	15:32
MFO	36,4000	-2,67%	37,6000	38,0000	36,0000	2 268	83 994	16:31
MILKILAND (MLK)	0,5880	-0,34%	0,5900	0,5900	0,5700	2 539	1 478	16:13
MILLENNIUM (MIL)	9,4500	0,96%	9,3100	9,6500	9,3100	951 999	8 984 277	16:42
MIRACULUM (MIR)	1,1900	-2,06%	1,1900	1,1900	1,1900	3 900	4 641	12:46
MIRBUD (MRB)	10,3400	1,37%	10,2000	10,3800	10,0000	157 209	1 615 253	16:41
MLPGROUP (MLG)	84,2000	3,19%	81,6000	84,4000	81,6000	400	33 211	16:28
MLSYSTEM (MLS)	47,0500	-0,11%	48,0000	48,5000	47,0500	4 087	195 726	16:41
MOBRUK (MBR)	325,0000	0,00%	325,0000	326,0000	325,0000	1 521	495 558	16:42
MOJ	1,8000	5,88%	1,7000	1,8000	1,7000	8 170	14 237	15:01
MOL	33,2000	-0,48%	33,5000	33,5000	33,0400	5 124	170 679	16:09
MOLECURE (MOC)	14,2400	-0,28%	14,2800	14,3400	14,2000	7 792	111 031	16:42
MONNARI (MON)	5,2200	-1,14%	5,2400	5,2800	5,2200	2 154	11 289	16:34
MOSTALPLC (MSP)	14,0000	-3,11%	14,4500	14,4500	13,8000	25	353	15:59
MOSTALWAR (MSW)	6,8600	1,78%	6,7600	6,8800	6,6600	2 938	19 839	16:37
MOSTALZAB (MSZ)	4,6900	1,41%	4,6250	4,7900	4,6200	160 143	752 709	16:41
MOVIEGAME (MOV)	34,9000	2,05%	34,4500	35,5000	34,3500	15 128	526 015	16:38
MURAPOL (MUR)	42,3600	3,07%	40,8800	42,3600	40,4800	28 878	1 184 644	16:38
MUZA (MZA)	15,0000	2,39%	15,2000	15,2000	15,0000	298	4 501	16:37
MWTRADE (MWT)	(5,8000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0250	2,50%	1,0000	1,0300	1,0000	24 730	25 154	16:29
NEUCA (NEU)	920,0000	-0,54%	924,0000	926,0000	916,0000	1 046	965 866	16:40
NEWAG (NWG)	28,5000	0,71%	28,3000	28,5000	28,3000	8 221	233 439	16:37
NEXITY (NXG)	2,4500	-3,92%	2,5500	2,5500	2,4500	2 073	5 262	16:29
NOVATURAS (NTU)	14,5000	5,07%	14,5000	14,5000	14,5000	1	15	10:59
NOVAVISGR (NVG)	2,1600	4,85%	2,1000	2,2000	2,0500	30 054	64 076	16:28
NOVITA (NVT)	101,0000	1,81%	99,2000	101,0000	99,2000	95	9 471	11:49
NTCAPITAL (NTC)	#0,6540	-2,10%	-	-	-	-	-	09:07
NTTSYSTEM (NTT)	7,0800	6,31%	6,7800	7,1600	6,6600	34 676	239 960	15:53
ODLEWNIE (ODL)	9,8600	1,02%	9,7800	9,8600	9,7000	2 752	27 004	15:52
OEX	54,6000	0,37%	54,6000	54,6000	54,6000	199	10 865	16:41
ONDE (OND)	13,9800	-0,14%	14,0200	14,0200	13,8600	18 695	260 793	16:37
ONESANO (ONO)	1,2700	-1,55%	1,2650	1,3000	1,2650	3 060	3 972	14:39
OPONEO.PL (OPN)	62,0000	1,64%	61,2000	62,6000	60,6000	2 255	139 961	16:40
OPTEAM (OPM)	5,6400	0,00%	5,6400	5,6400	5,6400	6	34	09:51
ORANGEPL (OPL)	8,0860	-0,64%	8,1260	8,2440	8,0860	854 583	6 965 280	16:42
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	0,60%	33,4000	33,6000	33,4000	546	18 298	15:30
OTLOG (OTS)	36,8000	5,29%	35,0000	37,8000	35,0000	21 632	791 651	16:36
OTMUCHOW (OTM)	4,8400	0,41%	4,8800	4,8800	4,8400	1 457	7 056	16:34
OVOSTAR (OVO)	67,4000	-3,44%	69,8000	69,8000	67,4000	169	11 505	14:09
PAMAPOL (PMP)	2,5200	2,44%	2,4600	2,5400	2,4600	2 081	5 170	16:35
PANOVA (NVA)	15,8000	1,94%	15,8000	15,8000	15,7500	814	12 851	16:26
PASSUS (PAS)	32,6000	-6,59%	34,5000	34,6000	31,5000	1 603	52 228	16:24
PATENTUS (PAT)	4,3800	-0,45%	4,3150	4,4500	4,3000	26 657	116 601	16:31
PBG	#0,0220	2,33%	-	-	-	-	-	16:06
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7650	-0,90%	2,7900	2,8050	2,7650	12 599	35 143	16:11
PCCROKITA (PCR)	101,4000	1,40%	100,4000	101,4000	100,0000	2 578	258 672	16:34
Reklama
PCFGROUP (PCF)	17,0800	0,47%	17,0400	17,5400	17,0200	3 082	53 302	16:42	Reklama
PEKABEX (PBX)	25,5000	1,59%	25,2000	25,7000	25,0000	2 906	73 691	15:37
PEKAO (PEO)	171,3000	-0,41%	171,9500	174,6500	170,2500	559 178	96 525 579	16:42
PEPCO (PCO)	19,6150	-0,33%	19,7000	19,9750	19,3000	1 124 098	21 997 685	16:42
PEPEES (PPS)	1,0550	0,48%	1,0700	1,0700	1,0550	303	320	13:19
PGE	6,5960	5,60%	6,5000	6,8680	6,4640	13 881 321	92 401 622	16:42
PGFGROUP (PGV)	0,4690	-0,21%	0,4700	0,4900	0,4570	10 745	5 015	16:03
PHARMENA (PHR)	6,2600	0,00%	6,2000	6,2800	6,2000	5 392	33 632	16:39
PHN	11,5000	-1,71%	11,8000	11,8000	11,5000	3 033	34 987	15:54
PHOTON (PEN)	7,5000	0,00%	7,4600	7,5000	7,4400	2 967	22 137	15:11
PKNORLEN (PKN)	67,4100	-0,66%	67,9400	68,6800	67,2800	859 554	58 385 632	16:42
PKOBP (PKO)	60,3200	-1,44%	61,5200	61,7000	60,1600	2 260 025	137 686 611	16:42
PKPCARGO (PKP)	12,2800	-0,16%	12,2800	12,3400	12,1200	42 116	516 188	16:41
PLAYWAY (PLW)	296,0000	-1,99%	301,0000	301,0000	295,5000	1 349	401 384	16:38
PLAZACNTR (PLZ)	3,0900	0,32%	3,0800	3,1300	2,9800	24 620	75 830	15:58
PMPG (PGM)	3,0600	-5,56%	3,2200	3,2200	3,0600	7 890	24 720	16:35
POLENERGIA (PEP)	66,6000	-0,89%	67,0000	67,8000	66,2000	2 616	175 446	16:24
POLICE (PCE)	11,4000	-0,87%	11,3500	11,5000	11,1500	397	4 505	16:27
POLIMEXMS (PXM)	3,5020	-0,40%	3,5160	3,5440	3,4900	154 978	545 441	16:42
POLTREG (PTG)	49,6000	2,27%	48,5000	49,6000	48,5000	41	2 009	15:11
POLWAX (PWX)	1,7500	-1,69%	1,7850	1,7850	1,7400	15 852	27 845	16:42
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	34,0000	-1,16%	34,4000	34,6000	33,6000	210	7 088	16:05
PROJPRZEM (PJP)	19,4500	-1,27%	19,7000	19,7000	19,4500	53	1 038	15:18
PROTEKTOR (PRT)	1,9300	2,66%	1,8850	1,9500	1,8750	28 440	54 602	15:43
PULAWY (ZAP)	60,0000	0,67%	59,6000	60,0000	58,6000	879	52 397	16:41
PURE (PUR)	7,3100	-5,80%	7,6300	7,7600	7,2800	25 054	186 713	16:39
PZU	53,0200	-0,30%	53,1000	53,4800	52,4400	1 184 342	62 911 721	16:42
QUANTUM (QNT)	25,0000	6,84%	25,0000	25,0000	25,0000	1	25	15:30
QUERCUS (QRS)	6,5200	0,62%	6,5000	6,5800	6,4200	10 435	67 989	16:30
R22	111,5000	-0,89%	112,0000	115,0000	110,0000	3 737	418 870	16:42
RAEN (RAE)	0,7340	-1,61%	0,7320	0,7540	0,7320	23 619	17 496	16:10
RAFAKO (RFK)	0,9710	0,10%	0,9700	0,9760	0,9620	42 288	40 925	16:40
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	90,9000	-2,15%	92,8000	94,3000	90,1000	39 863	3 669 662	16:41
RANKPROGR (RNK)	3,8700	0,00%	3,8000	3,9000	3,7600	19 246	73 174	16:28
RAWLPLUG (RWL)	13,9000	-0,71%	14,0000	14,2500	13,8000	207	2 897	16:17
REDAN (RDN)	0,2980	0,00%	0,2980	0,2980	0,2850	37 094	10 928	15:29
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7000	0,00%	6,7000	6,7600	6,7000	1 181	7 943	15:27
REMAK (RMK)	15,3000	-1,29%	15,6500	15,6500	15,3000	1 022	15 705	16:10
RENDER (RND)	125,0000	-2,34%	128,0000	129,0000	124,5000	195	24 454	11:28
RESBUD (RES)	0,5800	-3,33%	0,6000	0,6000	0,5500	45 862	25 740	14:37
ROPCZYCE (RPC)	30,5000	0,33%	30,5000	30,7000	30,5000	108	3 295	16:36
RYVU (RVU)	51,2000	-1,16%	51,3000	52,7000	51,1000	1 715	88 093	16:38
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,4500	-3,38%	21,7000	21,7000	21,2000	13 997	300 487	16:42
SANPL (SPL)	568,6000	-0,66%	569,4000	577,8000	567,2000	38 557	22 068 804	16:42
SANTANDER (SAN)	20,2650	2,19%	19,8300	20,2650	19,8300	2 794	55 855	15:20
SANWIL (SNW)	1,6500	-2,65%	1,6700	1,6700	1,6500	4 611	7 647	16:37
SCPFL (SCP)	166,6000	1,22%	164,0000	167,0000	163,0000	1 886	311 899	16:34
SECOGROUP (SWG)	(33,2000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,3000	0,76%	13,2500	13,6000	13,2500	1 007	13 566	16:33
SELENAFM (SEL)	34,6000	0,00%	34,6000	34,6000	34,2000	3 183	109 702	16:37
SELVITA (SLV)	70,2000	0,29%	69,0000	70,8000	69,0000	2 901	202 635	16:23
SERINUS (SEN)	3,0300	-0,33%	3,0300	3,0500	2,9800	1 588	4 819	16:24
SESCOM (SES)	57,2000	-3,70%	59,4000	59,4000	56,8000	274	15 824	16:42
SFINKS (SFS)	0,7200	0,00%	0,7010	0,7200	0,6910	18 435	12 955	14:23
SHOPER (SHO)	39,6000	-2,94%	40,1000	40,8000	39,0000	6 033	240 884	16:42
SILVAIR-REGS (SVRS)	4,3200	0,00%	4,3200	4,3200	4,3200	3	13	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3150	-0,30%	3,2150	3,3200	3,1500	18 323	58 955	16:15
SKARBIEC (SKH)	21,3000	-0,47%	21,1000	21,8000	21,1000	2 311	49 772	16:23
SKYLINE (SKL)	1,4500	-6,15%	1,5450	1,5450	1,4500	1 896	2 844	14:19
SNIEZKA (SKA)	90,0000	0,00%	90,0000	90,0000	89,8000	741	66 608	16:37
SOHODEV (SHD)	0,4220	0,00%	0,4220	0,4220	0,4220	4 749	2 004	15:30
SONEL (SON)	15,3000	2,68%	15,1000	15,7000	15,0000	4 901	74 352	16:05
Reklama
SOPHARMA (SPH)	13,3500	2,30%	13,3500	13,3500	13,3500	135	1 802	10:10	Reklama
SPYROSOFT (SPR)	433,0000	-1,59%	445,0000	449,0000	433,0000	171	75 819	16:39
STALEXP (STX)	2,9150	-0,51%	2,9100	2,9250	2,8950	45 382	132 118	16:35
STALPROD (STP)	218,5000	1,63%	214,0000	218,5000	212,0000	1 489	320 153	16:19
STALPROFI (STF)	9,1200	5,56%	8,7000	9,2000	8,7000	36 412	327 131	16:37
STAPORKOW (ZUK)	2,3400	2,63%	2,3200	2,3800	2,2400	34 341	78 033	15:29
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,7000	-1,65%	10,7400	10,8800	10,4000	12 965	137 445	16:32
SYGNITY (SGN)	62,6000	-3,69%	63,2000	64,4000	62,6000	81 956	5 243 566	16:20
SYNEKTIK (SNT)	131,0000	-0,15%	131,0000	134,0000	130,0000	14 953	1 967 197	16:39
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	63,2000	-1,25%	64,6000	66,0000	62,0000	761	48 713	16:33
TATRY (TMR)	112,0000	-1,75%	112,0000	112,0000	112,0000	160	17 920	09:00
TAURONPE (TPE)	3,2060	6,02%	3,0900	3,4500	3,0900	16 793 898	55 160 500	16:42
TBULL (TBL)	4,3600	0,46%	4,3600	4,3600	4,3600	176	767	15:30
TENDERHUT (THG)	9,6400	6,40%	8,8000	9,6800	8,8000	641	5 968	14:03
TERMOREX (TRR)	0,6900	0,73%	0,6850	0,6900	0,6850	555	381	14:08
TESGAS (TSG)	3,1600	-1,25%	3,2000	3,2100	3,1600	9 177	29 340	15:36
TEXT (TXT)	91,6000	2,12%	89,0000	91,8000	88,2000	129 792	11 572 135	16:42
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,8000	0,82%	30,5500	31,2500	30,1000	22 266	681 197	16:38
TOWERINV (TOW)	4,5000	2,27%	4,4200	4,5000	4,4200	637	2 847	09:05
TOYA (TOA)	7,5700	0,93%	7,5000	7,6500	7,4800	29 534	223 563	16:33
TRAKCJA (TRK)	2,2700	-4,62%	2,3800	2,4200	2,2300	394 430	899 916	16:42
TRANSPOL (TRN)	3,5800	-1,10%	3,7900	3,7900	3,4900	4 801	17 233	15:07
TRITON (TRI)	#4,3000	-8,51%	-	-	-	-	-	15:31
TSGAMES (TEN)	87,8500	-0,68%	88,0000	88,9500	87,3500	10 624	938 293	16:42
ULMA (ULM)	74,0000	0,00%	73,0000	74,0000	72,0000	208	15 279	16:29
ULTGAMES (ULG)	10,9000	-0,91%	10,7500	11,0000	10,2000	986	10 665	13:45
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6000	-0,21%	9,6000	9,6800	9,5000	1 680	16 053	16:16
UNICREDIT (UCG)	155,0000	1,87%	152,1000	155,0000	152,1000	205	31 703	16:05
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	855	5 087	13:32
UNIMOT (UNT)	134,2000	-0,15%	133,8000	134,2000	131,4000	1 782	237 304	16:38
URTESTE (URT)	94,0000	-3,89%	96,0000	97,8000	94,0000	100	9 471	14:40
VERCOM (VRC)	116,5000	1,30%	114,0000	116,5000	114,0000	1 181	136 165	16:37
VIGOPHOTN (VGO)	459,0000	-0,22%	457,0000	460,0000	455,0000	183	84 043	16:12
VINDEXUS (VIN)	9,0000	0,00%	8,9400	9,2000	8,8400	21 725	195 219	16:18
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:37
VIVID (VVD)	0,5660	-0,70%	0,5680	0,5700	0,5600	15 689	8 847	16:25
VOTUM (VOT)	43,9500	-0,79%	44,0000	44,5000	43,6000	22 147	972 565	16:38
VOXEL (VOX)	93,8000	0,86%	92,4000	94,6000	92,4000	18 476	1 736 843	16:31
VRG	3,4300	3,00%	3,3000	3,4300	3,3000	125 559	419 861	16:39
WARIMPEX (WXF)	3,6800	-1,08%	3,7300	3,7700	3,6800	3 419	12 748	13:07
WASKO (WAS)	1,5800	1,61%	1,5600	1,5800	1,5400	3 635	5 682	13:15
WAWEL (WWL)	670,0000	0,00%	674,0000	676,0000	660,0000	74	49 624	15:48
WIELTON (WLT)	7,8600	0,38%	7,8400	7,9100	7,8400	33 195	262 069	16:24
WIKANA (WIK)	7,8000	-0,64%	7,8500	7,8500	7,8000	3 337	26 100	10:56
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,2000	-1,18%	118,8000	120,0000	117,0000	13 309	1 569 987	16:40
WITTCHEN (WTN)	31,0000	1,64%	30,5000	31,0000	30,5000	23 121	714 669	16:34
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4800	0,00%	1,4800	1,5200	1,4450	12 006	17 554	14:45
XTPL (XTP)	137,0000	-3,11%	142,0000	144,0000	137,0000	2 304	326 227	16:39
XTRADEBDM (XTB)	65,9200	1,04%	65,3400	66,7800	64,9200	330 283	21 809 701	16:42
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,7100	-0,29%	1,7100	1,7300	1,6850	183 520	314 029	16:39
ZEPAK (ZEP)	19,8000	0,20%	19,7200	19,9400	19,7200	8 479	167 754	16:42
ZREMB (ZRE)	3,9400	-1,01%	3,9600	3,9600	3,8900	9 172	36 006	16:35
ZUE	9,9400	-2,07%	10,1500	10,3000	9,8000	35 767	357 922	16:39

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.