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	86 559,29	-0,99%	87 715,72	87 863,07	86 559,29	87 427,54	1 864 876 324	16:29
WIG20	2 525,74	-1,56%	2 574,83	2 577,09	2 522,28	2 565,64	1 366 837 998	16:44
WIG30	3 161,47	-1,11%	3 208,55	3 218,27	3 158,94	3 196,95	1 811 079 564	16:44
mWIG40	6 498,01	0,50%	6 472,41	6 549,85	6 472,41	6 465,73	500 825 084	16:29
sWIG80	24 453,72	0,05%	24 460,23	24 462,27	24 334,51	24 441,77	38 689 164	16:29
WIG-BANKI	13 128,52	-4,08%	13 750,58	13 750,58	13 089,48	13 687,22	436 105 916	16:29
WIG-BUDOW	8 743,60	-1,11%	8 876,59	8 913,99	8 712,68	8 842,11	18 630 097	16:29
WIG-CHEMIA	9 972,34	2,00%	9 791,45	10 070,26	9 725,89	9 777,15	9 448 469	16:29
WIG-ENERG	2 521,60	1,55%	2 507,01	2 624,63	2 470,89	2 483,02	115 572 436	16:29
WIG-INFO	5 009,62	-1,20%	5 064,41	5 078,85	4 995,12	5 070,72	9 957 119	16:29
WIG-MEDIA	8 285,31	0,67%	8 212,99	8 287,50	8 209,64	8 229,90	3 458 614	16:29
WIG-NRCHOM	4 410,41	-0,94%	4 468,65	4 468,65	4 397,73	4 452,09	3 637 869	16:29
WIG-PALIWA	6 969,61	0,77%	6 949,92	7 050,20	6 947,70	6 916,66	120 880 999	16:29
WIG-Poland	90 451,36	-0,93%	91 101,23	91 101,23	90 451,36	91 302,65	1 770 829 195	15:15
WIG-SPOZYW	2 189,68	-0,40%	2 199,18	2 202,42	2 164,97	2 198,43	611 377	16:29
WIG20lev	500,75	-3,37%	521,84	522,76	500,75	518,21	1 313 472 094	16:29
WIG20short	3 102,23	1,71%	3 040,14	3 102,23	3 037,46	3 050,11	1 313 472 094	16:29
GPWB-B1Y3Y	1 173,35	0,04%	1 173,35	1 173,35	1 173,35	1 172,88	-	10:15
GPWB-B1Y4Y	1 173,69	0,07%	1 173,69	1 173,69	1 173,69	1 172,91	-	10:15
GPWB-B1Y5Y	1 170,14	0,09%	1 170,14	1 170,14	1 170,14	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,84	0,12%	1 174,84	1 174,84	1 174,84	1 173,38	-	10:15
GPWB-B5Y	1 169,11	0,24%	1 169,11	1 169,11	1 169,11	1 166,29	-	10:15
GPWB-BWZ	1 190,54	0,01%	1 190,54	1 190,54	1 190,54	1 190,43	-	10:15
INNOVATOR	1 475,03	0,54%	1 475,03	1 475,03	1 475,03	1 467,12	532 886 214	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	500 854 139	11:00
mWIG40TR	9 560,34	0,50%	9 522,68	9 636,61	9 522,68	9 512,85	500 825 084	16:29
mWIG40TRlv	12 770,23	0,98%	12 670,10	12 973,01	12 670,10	12 645,78	500 825 084	16:29
mWIG40TRsh	2 771,03	-0,47%	2 782,06	2 782,06	2 748,71	2 784,13	500 825 084	16:29
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	38 762 400	11:00
sWIG80TR	35 881,66	0,05%	35 891,22	35 894,22	35 706,75	35 864,13	38 689 164	16:29
WIG140	1 677,11	-1,00%	1 699,59	1 702,84	1 677,11	1 694,00	1 849 591 093	16:29
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	1 314 111 658	11:00
WIG20TR	5 124,16	-1,68%	5 229,84	5 234,81	5 124,16	5 211,58	1 313 472 094	16:29
WIG20TRlev	4 084,06	-3,37%	4 255,46	4 263,52	4 084,06	4 226,44	1 313 472 094	16:29
WIG20TRsht	3 114,34	1,71%	3 052,25	3 114,34	3 049,33	3 062,10	1 313 472 094	16:29
WIG30TR	6 310,23	-1,13%	6 405,37	6 424,78	6 310,23	6 382,21	1 743 882 958	16:29
WIG-CEE	1 796,66	0,80%	1 793,80	1 796,66	1 793,80	1 782,47	1 699 827	15:15
WIGdiv	1 775,02	-0,63%	1 792,22	1 793,31	1 773,57	1 786,22	187 183 861	16:29
WIG-ESG	14 391,75	-1,14%	14 604,83	14 641,79	14 391,75	14 557,10	1 798 434 650	16:29
WIG.GAMES	16 350,35	-0,22%	16 421,34	16 448,11	16 191,19	16 386,29	40 686 036	16:29
WIG-GORNIC	4 988,21	0,29%	5 049,76	5 123,21	4 982,12	4 973,55	143 410 777	16:29
WIG-GRY	13 848,75	0,29%	13 889,66	13 909,67	13 735,45	13 808,46	45 102 703	16:29
WIG-LEKI	2 956,07	2,62%	2 874,61	2 972,15	2 867,74	2 880,46	6 871 402	16:29
WIG-MOTO	8 463,14	-2,03%	8 633,89	8 666,84	8 446,04	8 638,82	5 068 176	16:29
WIG.MS-BAS	12 584,40	0,78%	12 654,78	13 063,59	12 584,40	12 486,83	254 662 310	16:29
WIG.MS-FIN	16 532,13	-4,06%	17 301,67	17 301,67	16 531,66	17 231,70	416 713 282	16:29
WIG-ODZIEZ	10 651,64	3,37%	10 358,01	10 720,98	10 358,01	10 304,07	353 423 819	16:29
WIGtech	12 304,48	0,19%	12 300,09	12 329,33	12 269,98	12 281,29	119 407 002	16:29
WIGtechTR	13 673,37	0,19%	13 668,50	13 700,99	13 635,04	13 647,61	119 407 002	16:29
WIG-Ukrain	201,52	-0,56%	202,08	202,08	201,52	202,65	148 772	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2600	-0,15%	3,2600	3,2900	3,2100	7 935	25 672	15:25	Reklama
08OCTAVA (08N)	#0,9550	0,00%	-	-	-	-	-	15:53
11BIT (11B)	577,0000	-1,03%	580,0000	585,0000	565,0000	1 542	888 012	16:28
3RGAMES (3RG)	0,2750	-1,08%	0,2730	0,2760	0,2690	106 099	28 888	16:27
ABPL (ABE)	95,2000	0,85%	94,8000	95,8000	93,2000	15 689	1 490 225	16:21
ACAUTOGAZ (ACG)	33,2000	0,91%	32,9000	33,2000	32,8000	2 031	66 934	16:02
ACTION (ACT)	19,8000	-0,40%	19,9000	19,9600	19,2000	10 140	199 929	16:28
ADIUVO (ADV)	#0,8880	-5,53%	-	-	-	-	-	15:39
AGORA (AGO)	10,7000	-0,93%	10,8800	10,9200	10,5400	12 773	135 998	16:11
AGROTON (AGT)	2,8700	-2,38%	2,9400	2,9400	2,8700	375	1 084	15:18
AIGAMES (ALG)	1,4800	0,68%	1,4500	1,4800	1,4200	3 146	4 595	13:21
AILLERON (ALL)	16,9000	-2,31%	17,0400	17,0400	15,6600	13 421	222 992	16:26
AIRWAY (AWM)	0,2645	1,15%	0,2610	0,2650	0,2560	69 164	17 946	16:27
ALIOR (ALR)	94,6200	-4,31%	98,2600	98,6800	93,6600	278 484	26 735 393	16:29
ALLEGRO (ALE)	37,9200	2,17%	37,3050	38,1200	37,3050	3 235 411	122 391 563	16:29
ALTA (AAT)	2,0500	3,27%	1,9850	2,0500	1,9500	14 941	30 069	15:51
ALTUSTFI (ALI)	2,8800	1,41%	2,8500	3,0400	2,8000	100 386	294 609	14:50
AMBRA (AMB)	29,2000	-0,85%	29,5500	29,6000	28,2000	5 506	159 912	16:20
AMICA (AMC)	72,4000	0,70%	71,9000	72,4000	71,4000	1 584	114 066	16:21
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	27,2000	-1,45%	27,0000	27,4500	24,5000	408 671	10 845 786	16:29
ANSWEAR (ANR)	25,0000	5,04%	23,8500	25,5000	23,7500	24 423	604 823	16:29
APATOR (APT)	15,0800	0,00%	15,0800	15,1000	14,9200	3 444	51 699	15:51
APLISENS (APN)	23,1000	0,43%	23,1000	23,2000	23,1000	325	7 521	12:27
APSENERGY (APE)	2,5400	-1,93%	2,6000	2,6300	2,5000	5 852	14 942	16:25
ARCHICOM (ARH)	33,5000	0,00%	32,8000	33,5000	32,5000	9 111	298 885	14:32
ARCTIC (ATC)	22,1200	0,55%	22,0000	22,2600	21,6400	21 199	466 758	16:26
ARTIFEX (ART)	23,3000	-4,51%	24,2000	24,4000	23,0000	93 818	2 211 135	16:13
ASBIS (ASB)	24,6000	-1,05%	24,8000	24,8400	24,5200	160 832	3 957 424	16:29
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,6000	-3,62%	58,8000	59,8000	58,2000	4 061	238 602	16:29
ASSECOPOL (ACP)	82,1000	-1,26%	83,6500	83,8000	82,1000	32 034	2 647 684	16:25
ASSECOSEE (ASE)	49,9000	0,81%	50,0000	50,0000	49,5000	1 162	58 007	16:27
ASTARTA (AST)	26,8500	-0,92%	27,1000	27,3000	26,4000	4 728	126 621	16:25
ATAL (1AT)	63,5000	0,00%	63,6000	64,8000	63,0000	4 596	292 746	15:57
ATENDE (ATD)	3,0400	1,00%	3,0100	3,0500	2,9900	17 798	53 886	16:25
ATLANTAPL (ATP)	18,7000	0,00%	18,2500	18,7000	18,2500	105	1 919	13:00
ATLANTIS (ATS)	2,5800	7,50%	2,4100	2,5900	2,4100	28 981	73 128	15:59
ATMGRUPA (ATG)	3,9900	0,00%	3,9900	4,0200	3,9800	4 203	16 792	16:19
ATREM (ATR)	12,6000	-1,56%	12,8000	12,9000	12,5000	3 869	49 181	16:27
AUTOPARTN (APR)	24,7500	-3,32%	25,6000	26,0000	24,6000	174 735	4 404 461	16:29
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,2800	-3,17%	4,2800	4,2800	4,2800	1	4	15:25
BEDZIN (BDZ)	34,7500	-1,56%	35,5000	35,7000	34,0000	5 712	198 723	16:29
BENEFIT (BFT)	2 820,0000	-0,35%	2 810,0000	2 870,0000	2 795,0000	758	2 139 555	16:29
BEST (BST)	20,2000	2,02%	20,0000	20,2000	20,0000	200	4 037	13:13
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	60	366	12:36
BIGCHEESE (BCS)	20,9000	-2,34%	21,4500	21,6000	20,8500	3 596	75 788	16:19
BIOCELTIX (BCX)	65,6000	4,79%	62,6000	65,7000	62,0000	4 628	296 888	16:28
BIOMAXIMA (BMX)	13,5500	2,65%	13,3500	13,6500	13,2000	2 132	28 629	15:47
BIOMEDLUB (BML)	4,9400	2,70%	4,8100	4,9450	4,8100	203 722	997 266	16:23
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	1	19	12:18
BIOTON (BIO)	3,5500	0,14%	3,5450	3,5600	3,5100	16 353	57 883	16:29
BLOOBER (BLO)	25,0000	0,81%	24,8000	25,3500	24,7000	3 866	96 340	16:27
BNPPPL (BNP)	98,6000	-4,27%	103,0000	103,0000	98,4000	3 299	329 617	16:17
BOGDANKA (LWB)	30,9000	0,98%	30,6000	31,5800	30,6000	55 649	1 727 496	16:26
BOOMBIT (BBT)	11,1500	1,83%	11,0500	11,1500	10,9000	2 199	24 305	14:56
BORYSZEW (BRS)	6,2200	-0,48%	6,2500	6,2700	6,1800	36 170	224 971	16:11
BOS	14,9000	-3,25%	15,1000	15,6500	14,6000	39 732	596 067	16:19
BOWIM (BOW)	6,8500	1,48%	6,7500	6,8500	6,7500	6 564	44 819	16:03
BRAND24 (B24)	44,4000	0,00%	44,6000	44,6000	44,3000	9 300	412 755	16:17
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:30
BUDIMEX (BDX)	740,0000	-1,73%	755,0000	760,0000	736,0000	11 704	8 732 975	16:28
BUMECH (BMC)	11,8200	0,85%	11,7200	11,9400	11,7000	6 581	77 754	16:23
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,5460	-0,36%	0,5480	0,5540	0,5440	236 727	129 811	16:23
CAPTORTX (CTX)	79,2000	1,54%	78,0000	79,8000	74,4000	269	20 438	14:56
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,7000	-1,67%	14,8500	14,8500	14,7000	146	2 149	13:10
CCC	125,2000	23,11%	110,0000	125,8000	110,0000	2 518 798	302 634 986	16:29
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	132,6000	0,84%	133,0000	133,7500	130,5500	257 097	33 969 934	16:29
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	793	10 943	15:43
CELTIC (CPD)	3,9600	-2,70%	4,0500	4,1000	3,9100	9 018	35 887	16:25
CEZ	159,0000	0,63%	158,0000	159,6000	154,5000	1 859	293 756	16:25
CFI	0,2280	0,44%	0,2280	0,2280	0,2270	1 617	367	12:34
CIGAMES (CIG)	1,7220	-3,04%	1,7760	1,7990	1,6800	1 534 326	2 656 775	16:29
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	60 659	976 265	16:29
CLOUD (CLD)	70,0000	0,00%	70,0000	74,8000	70,0000	544	39 214	16:25
COALENERG (CLE)	1,0260	-0,77%	1,0280	1,0340	1,0100	18 191	18 577	16:18
COGNOR (COG)	8,8100	0,11%	8,8000	8,8800	8,6150	219 106	1 928 311	16:29
COLUMBUS (CLC)	4,8700	0,41%	4,9250	4,9400	4,8000	24 033	116 443	16:26
COMARCH (CMR)	246,0000	-2,38%	252,0000	255,5000	244,0000	1 920	476 700	16:26
COMP (CMP)	81,8000	0,99%	81,8000	81,8000	79,0000	18 228	1 461 325	16:29
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2500	6,13%	2,1300	2,2700	2,1200	85 516	189 619	16:24
CORMAY (CRM)	0,6000	-3,85%	0,6160	0,6240	0,6000	51 499	31 174	15:59
CREEPYJAR (CRJ)	560,0000	-1,75%	569,0000	572,0000	560,0000	1 271	717 088	16:27
CREOTECH (CRI)	185,0000	0,00%	184,0000	185,0000	180,5000	366	67 022	15:17
CYBERFLKS (CBF)	121,5000	10,45%	112,0000	122,5000	110,5000	25 645	3 038 586	16:27
CYFRPLSAT (CPS)	11,9650	4,32%	11,5000	12,0600	11,4850	3 831 293	45 457 463	16:29
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	15:30
DADELO (DAD)	18,2000	0,00%	18,2500	18,2500	18,2000	208	3 796	14:20
DATAWALK (DAT)	60,9000	-1,93%	62,0000	63,0000	60,2000	11 042	670 887	16:24
DBENERGY (DBE)	16,0000	-4,19%	16,1500	16,2000	15,6000	1 406	22 425	16:15
DEBICA (DBC)	77,2000	-0,77%	78,0000	78,4000	77,2000	1 646	128 348	16:24
DECORA (DCR)	60,0000	-1,64%	59,0000	60,4000	58,2000	9 478	559 739	16:29
DEKPOL (DEK)	55,4000	1,47%	54,8000	56,0000	54,8000	2 170	120 315	15:57
DELKO (DEL)	9,7400	-0,20%	9,7600	9,7800	9,6600	2 795	27 225	16:19
DEVELIA (DVL)	6,7200	-0,74%	6,7000	6,8200	6,6700	108 845	729 460	16:28
DGA	17,6000	-3,83%	18,4000	18,5000	17,6000	3 708	66 609	15:04
DIGITANET (DIG)	53,6000	-0,37%	52,6000	53,8000	52,6000	1 713	91 868	15:49
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	390,4000	-1,41%	390,0000	395,5000	378,4000	423 346	165 002 311	16:29
DMGROUP (DMG)	3,4200	-1,16%	3,4600	3,4600	3,3400	7 229	24 479	15:56
DOMDEV (DOM)	177,2000	-1,01%	181,0000	181,0000	176,8000	1 999	358 182	16:29
DRAGOENT (DGE)	23,0000	1,77%	23,3000	23,5000	22,2000	2 180	50 199	16:23
DROZAPOL (DPL)	3,8700	-3,25%	4,0000	4,0000	3,8700	25	97	13:31
ECHO (ECH)	4,8400	-1,22%	4,9200	4,9300	4,7000	15 948	77 777	16:23
EDINVEST (EDI)	8,4800	-0,24%	8,6000	8,6000	8,3200	421	3 562	14:49
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	4	30	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	25,3500	-1,55%	25,7500	26,2000	25,3000	32 330	829 579	16:26
ELKOP (EKP)	0,4770	-1,45%	0,4700	0,4950	0,4620	51 428	24 632	14:32
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	10,6100	0,86%	10,5200	10,8700	10,3200	2 050 315	21 786 485	16:29
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	9,9800	0,40%	9,9400	10,3000	9,8000	75 781	760 225	16:25
ENERGOINS (ENI)	2,6950	1,70%	2,6350	2,7900	2,6250	19 521	52 866	16:28
ENTER (ENT)	67,8000	3,35%	65,6000	68,4000	65,0000	20 397	1 359 171	16:21
ERBUD (ERB)	43,4000	-1,14%	44,1000	44,9000	43,3000	9 103	403 320	16:25
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,0000	0,82%	36,8000	38,4000	36,5000	9 979	372 677	15:03
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0700	-0,93%	1,0900	1,0900	1,0600	210	224	12:45
EUROCASH (EUR)	14,0700	0,43%	13,9400	14,3500	13,8800	982 520	13 937 549	16:27
EUROHOLD (EHG)	2,6600	19,82%	2,4400	2,6600	2,4400	1 030	2 546	16:28
EUROTEL (ETL)	47,0000	-0,42%	47,5000	47,5000	46,7000	3 566	168 205	15:48
FABRITY (FAB)	36,9000	1,37%	36,4000	37,0000	36,4000	694	25 522	12:49
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	35,4000	-0,84%	36,1000	36,1000	34,6000	1 920	67 922	16:18
FERRUM (FER)	4,5000	1,35%	4,4600	4,6000	4,4000	3 506	15 957	14:02
FMG	104,0000	-3,26%	106,5000	106,5000	103,0000	49	5 107	14:04
FON	5,1400	-0,77%	5,2000	5,2200	5,0200	5 680	29 272	16:28
FORTE SA (FTE)	22,9000	-0,43%	23,0000	23,0000	22,7000	4 475	102 135	15:13
GAMEOPS (GOP)	23,1500	0,65%	23,2000	23,2000	22,5000	2 462	56 159	16:16
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,5000	12,7000	12,5000	1 705	21 329	15:11	Reklama
GENOMTEC (GMT)	12,9800	1,72%	12,8000	13,0400	12,6800	22 999	295 811	16:00
GETIN (GTN)	0,4125	-0,48%	0,4145	0,4230	0,4100	545 359	226 323	16:26
GIGROUP (GIG)	1,4150	1,43%	1,4150	1,4150	1,3950	2 504	3 540	15:11
GOBARTO (GOB)	42,4000	-1,85%	44,0000	44,9000	41,2000	3 010	126 916	15:10
GPW	46,2000	-0,22%	46,3000	46,5000	45,8000	42 340	1 954 499	16:29
GREENX (GRX)	2,3160	0,70%	2,2980	2,3460	2,2900	176 250	408 698	16:23
GRENEVIA (GEA)	2,7200	5,43%	2,6300	2,7800	2,6150	358 036	971 854	16:28
GRODNO (GRN)	11,1400	0,91%	11,0400	11,1400	11,0000	4 408	48 767	16:09
GRUPAAZOTY (ATT)	23,0600	2,58%	22,4000	23,4200	22,3200	369 953	8 465 401	16:27
GRUPRACUJ (GPP)	63,9000	0,00%	64,1000	64,1000	63,0000	44 140	2 782 406	15:59
GTC	5,0800	-2,31%	5,1600	5,1600	5,0000	3 279	16 613	16:26
HANDLOWY (BHW)	107,4000	-0,74%	109,8000	110,2000	106,6000	79 694	8 593 905	16:29
HARPER (HRP)	5,8500	-1,68%	5,9500	5,9500	5,8000	8 007	46 789	15:42
HELIO (HEL)	25,4000	-0,78%	25,6000	25,8000	24,4000	1 862	46 108	15:17
HERKULES (HRS)	0,7720	-2,77%	0,7920	0,7920	0,7720	20 466	15 973	16:26
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,2000	48,1000	678	32 612	14:03
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	23,9000	-1,04%	24,2500	24,2500	23,8000	10 105	241 917	16:17
HYDROTOR (HDR)	33,8000	1,81%	33,8000	33,8000	33,2000	1 245	41 373	13:57
IALBGR (IAG)	(0,4390)	-	-	-	-	-	-	09:00
IBSM (IBS)	101,0000	1,20%	102,5000	102,5000	97,2000	85	8 496	12:58
IDMPL (IDM)	0,5900	6,31%	0,5900	0,5900	0,5900	10	6	09:03
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	22,8000	2,24%	22,4000	23,0000	22,4000	3 292	74 690	16:13
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	0,00%	8,3000	8,3000	8,3000	300	2 490	09:00
IMMOBILE (GKI)	3,1500	-0,32%	3,1700	3,1700	3,1000	8 637	27 028	15:24
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4300	0,68%	4,3900	4,4400	4,3300	28 282	124 900	16:21
INC	2,6900	6,75%	2,5700	2,6900	2,3200	37 447	94 472	16:16
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	296,0000	-2,31%	301,5000	306,5000	294,5000	10 855	3 251 160	16:23
INPRO (INP)	7,9000	4,64%	7,9000	7,9000	7,9000	129	1 019	09:42
INSTALKRK (INK)	46,6000	1,30%	44,3000	46,6000	44,3000	500	23 115	15:41
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1400	-0,32%	3,1500	3,1700	3,0200	9 985	31 198	15:07
INTERCARS (CAR)	539,0000	-1,82%	550,0000	550,0000	538,0000	428	231 767	16:10
INTERSPPL (IPO)	0,9080	19,79%	0,7880	0,9520	0,7560	338 784	290 308	16:12
INTROL (INL)	10,7000	0,94%	10,5000	10,7000	10,4500	3 311	35 314	16:25
IPOPEMA (IPE)	3,7500	-0,27%	3,8100	3,8100	3,7200	9 360	35 106	16:29
IZOBLOK (IZB)	57,0000	1,79%	57,0000	57,0000	57,0000	25	1 425	15:30
IZOLACJA (IZO)	3,3600	1,51%	3,3700	3,3700	3,3100	2 955	9 809	13:21
IZOSTAL (IZS)	2,7400	3,79%	2,6400	2,7600	2,6400	76 937	209 204	15:44
JRHOLDING (JRH)	7,2800	3,70%	6,7800	7,2800	6,7600	4 006	27 386	16:05
JSW	31,6500	-1,16%	32,0500	32,4800	31,6200	580 757	18 611 414	16:29
JWWINVEST (JWW)	3,4800	2,35%	3,4000	3,4800	3,3000	9 500	32 143	15:07
KCI	0,8400	-0,71%	0,8440	0,8440	0,8320	3 109	2 623	16:14
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2000	-0,39%	10,2000	10,3200	10,1000	23 391	238 629	16:22
KETY (KTY)	880,0000	-0,85%	886,5000	893,0000	878,5000	15 785	13 982 544	16:29
KGHM (KGH)	149,7000	0,34%	150,5000	154,4000	149,0000	807 299	122 987 893	16:29
KGL	15,4000	-2,53%	15,8000	15,8000	15,4000	704	10 843	16:06
KINOPOL (KPL)	14,2500	-2,06%	14,5000	14,5000	14,2500	4 055	58 095	16:25
KOGENERA (KGN)	50,0000	-4,58%	52,5000	52,5000	49,8000	8 694	439 294	16:29
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6700	1,08%	4,6950	4,7950	4,6500	2 430	11 387	15:10
KPPD (KPD)	47,4000	3,04%	48,0000	48,0000	47,4000	51	2 418	13:59
KRAKCHEM (KCH)	0,3100	0,00%	0,3100	0,3100	0,3100	5 714	1 771	15:30
KREDYTIN (KRI)	18,2000	2,25%	18,2000	18,2000	18,2000	20	364	09:05
KRKA (KRK)	544,0000	0,74%	538,0000	546,0000	536,0000	250	135 450	15:43
KRUK (KRU)	477,2000	0,76%	475,0000	487,4000	474,8000	32 821	15 780 440	16:29
KRVITAMIN (KVT)	11,9000	0,42%	11,8500	11,9500	11,5500	1 067	12 418	14:53
KSGAGRO (KSG)	(1,5400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,7000	1,03%	19,3000	19,7000	19,3000	446	8 709	13:33
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,2600	-5,83%	2,4000	2,4200	2,1600	26 950	61 568	16:21
LENA (LEN)	3,7600	1,62%	3,7600	3,7600	3,6900	3 826	14 256	16:02
LENTEX (LTX)	6,5800	-0,30%	6,6000	6,6400	6,5600	32 356	213 533	15:29
Reklama
LESS (LES)	0,2300	-0,43%	0,2340	0,2340	0,2270	49 161	11 345	15:20	Reklama
LIBET (LBT)	1,3000	-0,76%	1,3500	1,3500	1,3000	46 066	60 831	15:30
LOKUM (LKD)	27,2000	-0,73%	27,4000	27,6000	27,0000	355	9 721	15:20
LPP	17 090,0000	-0,58%	17 260,0000	17 390,0000	17 050,0000	2 786	47 899 620	16:29
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8660	0,68%	3,8400	3,8900	3,8400	116 011	448 056	16:24
MABION (MAB)	18,9000	14,68%	16,4800	19,4800	16,2000	252 438	4 625 380	16:29
MAKARONPL (MAK)	20,9000	0,00%	21,0000	21,0000	20,5000	2 518	52 373	16:19
MANGATA (MGT)	93,0000	1,09%	91,0000	93,2000	89,4000	704	65 145	15:54
MANYDEV (MAN)	1,1100	-2,63%	1,0400	1,1800	1,0400	29 439	31 435	16:15
MARVIPOL (MVP)	8,0000	-1,23%	8,0600	8,1200	7,7600	55 189	440 638	16:25
MAXCOM (MXC)	10,4000	-0,48%	10,4000	10,6000	10,4000	17	180	15:16
MBANK (MBK)	652,4000	-6,18%	690,0000	695,0000	636,8000	41 601	27 439 657	16:29
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	27,5000	1,10%	27,4000	27,5000	26,9000	2 115	57 596	16:09
MDIENERGIA (MDI)	1,5500	-2,21%	1,6150	1,6150	1,5500	5 466	8 663	15:28
MEDICALG (MDG)	25,9800	2,69%	25,0400	26,0800	24,5000	17 835	448 557	16:26
MEDINICE (ICE)	7,6400	2,14%	7,5000	8,2500	7,4900	36 341	283 680	16:14
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	21,0000	2,44%	20,8000	21,1000	20,5000	6 012	125 928	16:25
MERCATOR (MRC)	42,3000	-0,24%	42,7000	42,8500	42,2500	4 131	175 516	16:15
MERCOR (MCR)	23,8000	-0,42%	23,9000	23,9000	23,4000	2 496	59 168	16:13
MEXPOLSKA (MEX)	4,6200	0,00%	4,6200	4,6400	4,6200	5 059	23 374	15:12
MFO	35,0000	-1,41%	36,3000	36,3000	35,0000	578	20 432	14:39
MILKILAND (MLK)	0,5980	0,34%	0,5980	0,5980	0,5980	3 308	1 978	14:57
MILLENNIUM (MIL)	8,9700	-4,47%	9,4200	9,5300	8,7200	2 575 664	23 316 227	16:29
MIRACULUM (MIR)	1,1800	0,43%	1,1750	1,1800	1,1700	5 680	6 692	13:34
MIRBUD (MRB)	10,5000	3,14%	10,4000	10,5800	10,2400	225 358	2 345 258	16:28
MLPGROUP (MLG)	83,8000	-1,64%	85,0000	85,0000	81,4000	396	32 741	16:09
MLSYSTEM (MLS)	49,4500	0,92%	49,0000	49,8000	49,0000	5 109	252 390	16:10
MOBRUK (MBR)	326,0000	-1,06%	329,5000	330,0000	325,0000	2 463	806 888	16:28
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,1000	1,49%	33,7000	34,1000	33,4200	25 541	861 188	16:14
MOLECURE (MOC)	15,7200	3,29%	15,2200	15,9800	15,2200	11 666	180 921	16:27
MONNARI (MON)	5,4600	2,63%	5,3200	5,4600	5,3200	9 087	49 094	15:53
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,0400	-0,85%	7,1000	7,1400	7,0400	2 736	19 403	15:55
MOSTALZAB (MSZ)	4,7250	0,32%	4,7050	4,7400	4,6500	69 711	327 490	16:13
MOVIEGAME (MOV)	34,3000	0,88%	34,1000	34,4000	33,6500	5 008	169 780	14:46
MURAPOL (MUR)	41,4200	-1,38%	42,2600	42,6000	41,4200	20 161	844 590	16:26
MUZA (MZA)	14,7000	-2,65%	15,0000	15,0000	14,3500	1 931	28 264	16:24
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:12
NANOGROUP (NNG)	1,0200	-1,45%	1,0200	1,0200	1,0000	44 272	44 884	16:04
NEUCA (NEU)	925,0000	0,33%	929,0000	936,0000	919,0000	257	239 415	16:23
NEWAG (NWG)	28,5000	-2,06%	29,2000	29,2000	27,1000	11 178	313 317	16:07
NEXITY (NXG)	2,5200	1,61%	2,5200	2,5200	2,5200	15	38	09:53
NOVATURAS (NTU)	14,5000	0,00%	14,5000	14,5000	14,5000	70	1 015	10:04
NOVAVISGR (NVG)	2,1600	-0,92%	2,1600	2,1700	2,0600	47 544	100 675	16:22
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	157	15 700	14:33
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	7,0000	0,00%	7,0800	7,0800	6,9800	20 277	141 939	16:18
ODLEWNIE (ODL)	10,3500	3,92%	10,0000	10,4000	10,0000	3 207	32 803	16:23
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	11	607	11:01
ONDE (OND)	14,7600	1,10%	14,8000	14,8600	14,4800	18 913	278 229	16:22
ONESANO (ONO)	1,2850	-0,77%	1,2600	1,2950	1,2450	1 708	2 169	11:31
OPONEO.PL (OPN)	61,0000	0,00%	60,8000	61,2000	60,2000	2 185	132 458	15:50
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,5200	1 259	7 034	16:07
ORANGEPL (OPL)	8,2400	0,00%	8,2480	8,3460	8,2400	1 045 836	8 686 759	16:29
ORCOGROUP (OPG)	2,4000	0,00%	2,3800	2,4000	2,3800	4 330	10 340	13:27
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	15:30
OTLOG (OTS)	40,0500	-4,64%	42,0500	42,5000	40,0500	7 659	315 451	16:26
OTMUCHOW (OTM)	5,2000	0,00%	5,2500	5,2500	5,0500	4 938	25 441	14:59
OVOSTAR (OVO)	70,0000	0,29%	70,0000	70,0000	70,0000	2	140	09:03
PAMAPOL (PMP)	2,4600	-2,77%	2,4700	2,5200	2,4400	2 270	5 689	16:28
PANOVA (NVA)	15,6000	0,00%	15,6000	15,6500	15,3500	858	13 325	15:54
PASSUS (PAS)	35,4000	0,57%	35,0000	35,4000	34,1000	933	32 745	16:20
PATENTUS (PAT)	4,2100	-1,75%	4,2600	4,2750	4,0900	35 359	148 172	16:25
PBG	#0,0200	-4,76%	-	-	-	-	-	13:03
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,8150	-1,05%	2,8450	2,8450	2,8100	7 659	21 596	16:08
Reklama
PCCROKITA (PCR)	103,0000	1,58%	101,4000	103,0000	101,0000	6 610	676 307	16:27	Reklama
PCFGROUP (PCF)	16,2000	-0,74%	16,4800	17,0200	16,2000	2 918	48 186	16:29
PEKABEX (PBX)	26,5000	1,15%	26,8000	26,8000	26,4000	4 852	128 496	14:56
PEKAO (PEO)	165,0000	-3,82%	171,6500	172,3000	164,7000	694 484	116 290 400	16:29
PEPCO (PCO)	20,8600	5,46%	20,0000	21,4600	20,0000	4 337 719	90 988 370	16:29
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	6,9800	2,23%	6,8500	7,4400	6,7520	7 843 639	55 591 617	16:29
PGFGROUP (PGV)	0,4690	2,18%	0,4590	0,4690	0,4590	7 225	3 332	16:03
PHARMENA (PHR)	6,5000	-1,81%	6,6200	6,6200	6,4200	12 509	81 634	16:26
PHN	11,5000	0,88%	11,8000	11,8000	11,4000	1 263	14 505	12:46
PHOTON (PEN)	7,3800	-0,27%	7,4200	7,4600	7,3600	34 407	255 121	16:23
PKNORLEN (PKN)	68,0600	0,71%	67,8400	68,9200	67,8100	1 746 556	119 739 415	16:29
PKOBP (PKO)	57,7200	-4,78%	61,2000	61,2600	57,6200	3 006 315	176 051 352	16:29
PKPCARGO (PKP)	12,4800	1,63%	12,4000	12,6200	12,2800	75 082	934 736	16:29
PLAYWAY (PLW)	290,5000	-0,85%	292,0000	293,0000	288,0000	2 396	695 169	16:24
PLAZACNTR (PLZ)	3,1000	0,00%	3,1050	3,1750	2,9000	72 555	221 856	15:55
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	70,6000	2,62%	69,6000	70,6000	68,4000	3 100	216 240	16:25
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	117	1 346	12:28
POLIMEXMS (PXM)	3,5820	0,39%	3,5780	3,6200	3,4800	259 071	917 889	16:20
POLTREG (PTG)	48,2000	-1,63%	47,7000	49,0000	47,5000	568	27 163	16:29
POLWAX (PWX)	1,4950	-10,21%	1,6000	1,6000	1,4400	203 568	305 415	16:27
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,6000	-1,75%	34,2000	34,2000	32,8000	300	9 979	16:08
PROJPRZEM (PJP)	19,1000	0,26%	19,0500	19,8000	18,8000	1 142	21 982	16:11
PROTEKTOR (PRT)	1,8800	-1,05%	1,9350	1,9350	1,8700	13 653	25 812	15:17
PULAWY (ZAP)	60,0000	-1,32%	60,4000	61,2000	58,6000	963	57 724	16:10
PURE (PUR)	7,2900	0,83%	7,1400	7,4000	7,1200	9 174	66 053	15:56
PZU	52,2200	-3,22%	53,6400	53,9200	52,2200	813 535	43 037 087	16:29
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	900	21 960	15:51
QUERCUS (QRS)	6,9000	1,47%	6,8200	6,9000	6,7400	65 419	447 355	16:22
RAEN (RAE)	0,7400	1,09%	0,7460	0,7460	0,7260	30 337	22 370	16:13
RAFAKO (RFK)	0,9560	1,70%	0,9570	0,9570	0,9400	119 143	112 585	16:28
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	99,7000	5,06%	95,0000	101,4000	94,0000	73 145	7 223 976	16:29
RANKPROGR (RNK)	3,8800	3,19%	3,7900	3,8800	3,7900	34 678	132 127	15:04
RAWLPLUG (RWL)	13,9500	-0,36%	14,0000	14,1500	13,9500	1 555	21 702	15:08
REDAN (RDN)	0,2800	0,36%	0,2790	0,2800	0,2620	38 347	10 533	14:08
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0730	-16,57%	-	-	-	-	-	10:01
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	09:02
RELPOL (RLP)	6,7400	-0,30%	6,7400	6,7800	6,7400	1 450	9 784	10:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	15,0000	402	6 030	16:05
RENDER (RND)	130,5000	1,16%	129,0000	130,5000	126,0000	75	9 696	14:27
RESBUD (RES)	0,5500	-0,36%	0,5600	0,5600	0,5480	19 750	10 896	14:59
ROPCZYCE (RPC)	30,3000	-0,66%	30,5000	30,5000	30,3000	460	13 993	16:17
RYVU (RVU)	50,5000	2,02%	49,5000	50,5000	49,5000	3 740	187 079	16:28
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,6000	-1,37%	21,2000	21,6500	21,2000	17 553	374 987	16:29
SANPL (SPL)	545,6000	-3,88%	567,6000	574,6000	545,2000	98 601	54 735 450	16:29
SANTANDER (SAN)	20,5000	-0,29%	20,5600	20,5800	20,2850	5 893	121 072	15:53
SANWIL (SNW)	1,8000	-0,55%	1,8550	1,8550	1,7600	18 596	33 591	16:21
SCPFL (SCP)	165,0000	1,23%	164,4000	165,0000	163,0000	950	156 158	16:26
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,8500	3,36%	13,5000	13,8500	13,2000	5 017	68 113	15:46
SELENAFM (SEL)	34,5000	0,29%	34,1000	34,6000	34,1000	1 047	36 037	16:07
SELVITA (SLV)	68,9000	-1,43%	69,2000	69,5000	68,0000	2 643	181 690	16:28
SERINUS (SEN)	3,1300	2,62%	3,0200	3,1700	3,0200	16 059	49 899	15:39
SESCOM (SES)	57,0000	-3,72%	58,6000	58,6000	57,0000	153	8 846	12:27
SFINKS (SFS)	0,7120	-1,11%	0,7290	0,7290	0,7090	14 410	10 368	13:37
SHOPER (SHO)	38,5000	-2,28%	39,3000	40,5000	38,5000	5 480	216 337	16:29
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,4600	7 003	31 446	16:07
SILVANO (SFG)	4,7800	-2,45%	4,8100	4,8100	4,7800	607	2 913	10:51
SIMFABRIC (SIM)	3,5100	6,36%	3,2100	3,5300	3,2100	33 916	115 374	16:20
SKARBIEC (SKH)	21,3000	0,47%	21,3000	21,5000	21,1000	1 305	27 913	16:08
SKYLINE (SKL)	1,5400	-4,94%	1,5300	1,5400	1,5300	7 428	11 384	14:58
SNIEZKA (SKA)	91,0000	1,11%	91,0000	91,4000	90,0000	683	62 123	16:06
SOHODEV (SHD)	0,4080	0,00%	0,4080	0,4080	0,4080	200	82	15:32
SONEL (SON)	18,2000	8,01%	16,8000	18,4500	16,8000	13 559	238 665	16:28
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	419,0000	-2,56%	425,0000	429,0000	411,0000	674	283 796	15:48
STALEXP (STX)	2,9000	0,00%	2,9250	2,9450	2,8850	53 647	156 862	16:28
STALPROD (STP)	219,5000	1,62%	216,0000	224,5000	216,0000	2 307	510 945	16:13
STALPROFI (STF)	9,2200	0,22%	9,2000	9,2800	9,1600	8 233	76 001	15:45
STAPORKOW (ZUK)	2,6000	8,33%	2,4800	2,6800	2,4800	20 438	53 226	14:46
STARHEDGE (SHG)	0,3600	0,00%	0,3600	0,3600	0,3600	7 318	2 634	15:30
SUNEX (SNX)	10,9200	0,55%	10,9400	11,0000	10,6800	12 980	140 430	16:21
SYGNITY (SGN)	64,0000	1,91%	62,8000	64,0000	62,8000	981	62 695	16:16
SYNEKTIK (SNT)	128,8000	-4,59%	135,8000	137,0000	128,6000	39 648	5 204 413	16:29
TALEX (TLX)	17,0000	5,59%	16,7000	17,2000	16,7000	14 467	245 827	13:12
TARCZYNSKI (TAR)	64,2000	0,94%	63,6000	64,2000	63,6000	140	8 905	14:11
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	194	21 728	10:47
TAURONPE (TPE)	3,4460	1,59%	3,4500	3,6600	3,3830	10 171 780	35 898 186	16:29
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	15:30
TENDERHUT (THG)	11,0000	21,68%	9,2400	11,1500	9,2400	2 134	21 946	14:16
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1000	-0,64%	3,1200	3,1200	3,0700	3 357	10 343	15:33
TEXT (TXT)	90,5000	-2,06%	92,0000	92,3000	90,0000	26 769	2 431 685	16:28
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	28,0000	-3,78%	29,0500	29,4500	27,3000	112 261	3 184 510	16:27
TOWERINV (TOW)	4,6000	0,00%	4,7800	4,7800	4,6000	2 350	10 927	15:51
TOYA (TOA)	7,7500	2,24%	7,6700	7,7800	7,6000	54 719	421 018	16:15
TRAKCJA (TRK)	2,1800	1,40%	2,1500	2,2000	2,1100	191 773	413 516	16:27
TRANSPOL (TRN)	3,6200	0,84%	3,6300	3,6300	3,5900	1 520	5 457	14:00
TRITON (TRI)	4,7000	7,80%	4,7000	4,7000	4,7000	99	465	15:30
TSGAMES (TEN)	85,8500	-1,32%	86,8000	87,7000	85,5000	34 014	2 930 592	16:29
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	9	666	12:30
ULTGAMES (ULG)	11,5500	2,67%	11,3000	11,9500	11,1000	11 618	134 135	16:29
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7400	1,04%	9,6400	9,7400	9,6200	9 282	89 802	16:27
UNICREDIT (UCG)	157,2000	4,80%	150,2000	157,2000	150,2000	3 178	493 353	15:39
UNIMA (U2K)	5,6000	-5,88%	5,9500	6,0000	5,6000	1 845	10 773	15:37
UNIMOT (UNT)	132,2000	-1,34%	131,8000	133,6000	131,4000	3 362	445 836	15:45
URTESTE (URT)	98,0000	3,16%	95,0000	98,0000	95,0000	45	4 379	11:44
VERCOM (VRC)	118,0000	1,72%	115,5000	118,0000	115,0000	1 340	155 728	16:13
VIGOPHOTN (VGO)	468,0000	1,08%	453,0000	468,0000	453,0000	511	234 154	16:19
VINDEXUS (VIN)	9,5800	4,36%	9,2200	9,5800	9,2000	14 745	138 409	16:29
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:30
VIVID (VVD)	0,5500	-3,51%	0,5680	0,5700	0,5500	28 732	16 013	16:00
VOTUM (VOT)	43,9500	-0,45%	44,1500	44,2000	43,6000	11 751	516 257	16:19
VOXEL (VOX)	93,2000	0,22%	93,0000	94,2000	92,2000	7 040	659 591	15:50
VRG	3,3600	0,30%	3,3700	3,3700	3,3200	11 928	39 777	16:12
WARIMPEX (WXF)	4,1000	0,00%	4,1100	4,1200	4,0100	5 777	23 385	16:19
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,5950	1 603	2 565	15:03
WAWEL (WWL)	662,0000	-0,90%	668,0000	668,0000	656,0000	149	99 090	16:20
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	35 756	282 272	16:29
WIKANA (WIK)	7,6000	-3,18%	7,5500	7,6000	7,3000	2 795	20 922	16:10
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,0000	1,74%	115,2000	117,4000	115,2000	1 316	153 147	16:25
WITTCHEN (WTN)	33,8000	1,50%	33,4000	34,0000	33,3000	55 304	1 860 268	16:28
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4200	-1,73%	1,4450	1,4650	1,4200	6 207	8 945	14:43
XTPL (XTP)	132,0000	-1,79%	135,0000	135,6000	130,4000	1 900	250 723	16:29
XTRADEBDM (XTB)	66,6200	-1,33%	67,5400	67,6400	65,7400	307 495	20 450 763	16:29
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6600	1,22%	1,6650	1,6750	1,6300	84 395	139 378	16:25
ZEPAK (ZEP)	19,9600	-0,10%	20,1000	20,4000	19,8200	18 650	375 443	16:28
ZREMB (ZRE)	3,9550	1,41%	3,9400	4,0600	3,8700	35 215	140 074	13:56
ZUE	9,9600	2,05%	9,9600	9,9600	9,7600	10 836	107 197	16:28

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.