Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	83 032,18	-0,19%	82 679,57	83 255,79	82 497,74	83 189,46	1 058 824 649	16:18
WIG20	2 459,02	-0,08%	2 440,69	2 467,07	2 436,48	2 460,99	949 382 513	16:33
WIG30	3 043,85	-0,24%	3 029,16	3 054,56	3 019,86	3 051,25	1 021 458 270	16:33
mWIG40	6 150,90	-0,45%	6 154,07	6 174,17	6 126,53	6 178,52	111 577 434	16:18
sWIG80	24 077,56	-0,30%	24 171,75	24 171,75	24 007,62	24 149,24	30 427 273	16:18
WIG-BANKI	13 383,24	-0,14%	13 267,65	13 413,58	13 196,20	13 401,88	313 439 052	16:18
WIG-BUDOW	8 193,86	-0,84%	8 215,08	8 243,32	8 147,32	8 262,89	23 180 064	16:18
WIG-CHEMIA	9 745,91	-0,68%	9 775,74	9 815,22	9 723,44	9 812,69	1 028 844	16:18
WIG-ENERG	2 238,06	0,83%	2 209,25	2 255,39	2 191,60	2 219,64	52 893 438	16:18
WIG-INFO	4 868,76	-0,68%	4 910,39	4 918,25	4 867,05	4 902,17	6 538 639	16:18
WIG-MEDIA	8 308,69	0,64%	8 319,96	8 382,88	8 287,87	8 255,71	2 239 254	16:18
WIG-NRCHOM	4 322,06	-0,12%	4 313,99	4 363,56	4 310,50	4 327,10	3 619 919	16:18
WIG-PALIWA	6 920,75	0,84%	6 852,46	6 962,33	6 828,54	6 863,42	118 462 516	16:18
WIG-Poland	86 646,09	-0,19%	86 200,41	86 646,09	86 200,41	86 806,81	1 040 445 432	15:15
WIG-SPOZYW	2 072,41	-0,60%	2 079,77	2 095,06	2 066,03	2 084,99	1 244 382	16:18
WIG20lev	478,36	-0,19%	471,29	481,57	469,65	479,27	904 946 195	16:18
WIG20short	3 169,33	0,12%	3 192,66	3 198,08	3 158,73	3 165,54	904 946 195	16:18
GPWB-B1Y3Y	1 170,41	0,04%	1 170,41	1 170,41	1 170,41	1 170,00	-	10:15
GPWB-B1Y4Y	1 170,79	0,04%	1 170,79	1 170,79	1 170,79	1 170,33	-	10:15
GPWB-B1Y5Y	1 166,44	0,05%	1 166,44	1 166,44	1 166,44	1 165,82	-	10:15
GPWB-B3Y5Y	1 171,05	0,07%	1 171,05	1 171,05	1 171,05	1 170,20	-	10:15
GPWB-B5Y	1 154,91	0,03%	1 154,91	1 154,91	1 154,91	1 154,59	-	10:15
GPWB-BWZ	1 186,91	0,02%	1 186,91	1 186,91	1 186,91	1 186,72	-	10:15
INNOVATOR	1 411,22	-0,22%	1 411,22	1 411,22	1 411,22	1 414,35	194 737 496	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	111 647 963	11:00
mWIG40TR	9 049,65	-0,45%	9 053,76	9 083,88	9 013,79	9 090,29	111 577 434	16:18
mWIG40TRlv	11 484,39	-0,91%	11 494,87	11 571,68	11 392,95	11 589,79	111 577 434	16:18
mWIG40TRsh	2 911,52	0,48%	2 910,21	2 922,95	2 900,61	2 897,68	111 577 434	16:18
sWIG80dvp	88,26	0,00%	88,26	88,26	88,26	88,26	30 608 086	11:00
sWIG80TR	35 249,95	-0,30%	35 387,85	35 387,85	35 147,57	35 354,90	30 427 273	16:18
WIG140	1 606,55	-0,17%	1 599,27	1 611,01	1 595,89	1 609,30	1 045 591 528	16:18
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	905 397 776	11:00
WIG20TR	4 929,56	-0,09%	4 893,24	4 946,09	4 884,76	4 933,89	904 946 195	16:18
WIG20TRlev	3 799,84	-0,19%	3 743,79	3 825,35	3 730,70	3 807,11	904 946 195	16:18
WIG20TRsht	3 225,11	0,12%	3 248,82	3 254,36	3 214,32	3 221,29	904 946 195	16:18
WIG30TR	5 998,70	-0,25%	5 970,10	6 020,16	5 951,77	6 013,64	974 843 682	16:18
WIG-CEE	1 732,42	-2,50%	1 738,59	1 738,59	1 732,42	1 776,91	868 402	15:15
WIGdiv	1 692,19	-0,35%	1 693,95	1 703,34	1 690,47	1 698,13	191 251 396	16:18
WIG-ESG	13 778,72	-0,23%	13 719,23	13 815,80	13 685,98	13 811,17	1 009 657 543	16:18
WIG.GAMES	15 050,60	-0,55%	15 129,53	15 154,75	14 997,11	15 133,22	20 195 781	16:18
WIG-GORNIC	4 756,36	-1,38%	4 789,04	4 837,28	4 751,27	4 822,94	52 672 986	16:18
WIG-GRY	12 423,97	-0,02%	12 389,20	12 490,28	12 323,29	12 426,54	27 518 832	16:18
WIG-LEKI	2 822,21	-0,25%	2 823,29	2 827,96	2 788,56	2 829,33	2 206 586	16:18
WIG-MOTO	8 497,41	0,61%	8 428,15	8 509,81	8 398,45	8 446,07	6 655 374	16:18
WIG.MS-BAS	11 549,56	-0,25%	11 534,91	11 669,66	11 448,52	11 578,48	99 782 398	16:18
WIG.MS-FIN	17 123,49	0,12%	16 936,57	17 174,14	16 849,50	17 102,86	353 999 022	16:18
WIG-ODZIEZ	8 960,96	-1,21%	8 949,78	9 030,86	8 920,52	9 070,72	40 106 909	16:18
WIGtech	11 741,54	-0,36%	11 768,59	11 805,69	11 737,40	11 784,15	54 673 800	16:18
WIGtechTR	13 047,81	-0,36%	13 077,87	13 119,10	13 043,21	13 095,16	54 673 800	16:18
WIG-Ukrain	209,94	0,96%	210,16	210,16	209,94	207,94	619 056	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4250	-2,97%	3,5300	3,5300	3,3650	24 414	83 685	16:12	Reklama
08OCTAVA (08N)	1,0200	5,15%	1,0200	1,0200	1,0200	45	46	15:38
11BIT (11B)	538,0000	-1,10%	544,0000	548,0000	536,0000	1 901	1 028 879	16:18
3RGAMES (3RG)	0,2770	15,42%	0,2590	0,3300	0,2500	2 800 519	825 277	16:18
ABPL (ABE)	92,0000	2,91%	88,0000	92,2000	88,0000	2 344	210 114	16:12
ACAUTOGAZ (ACG)	30,4000	2,36%	30,0000	30,4000	29,8000	1 541	46 624	16:08
ACTION (ACT)	19,5000	-2,30%	19,9800	19,9800	18,2600	20 239	388 038	16:18
ADIUVO (ADV)	0,9400	-1,05%	0,9500	0,9500	0,9400	100	94	15:46
AGORA (AGO)	10,9000	-3,54%	11,1800	11,3200	10,7800	7 934	87 483	16:17
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	1 656	4 968	09:10
AIGAMES (ALG)	1,5000	4,17%	1,4300	1,5000	1,4300	8 171	11 822	16:03
AILLERON (ALL)	15,2200	0,13%	15,2000	15,3800	15,0200	2 084	31 429	16:18
AIRWAY (AWM)	0,2725	-0,91%	0,2795	0,2795	0,2700	131 590	35 670	16:16
ALIOR (ALR)	104,1500	-0,33%	102,6000	104,8500	102,3500	131 584	13 624 316	16:18
ALLEGRO (ALE)	32,7050	-0,89%	32,4800	33,1500	32,4600	5 679 884	187 098 355	16:18
ALTA (AAT)	2,1600	2,86%	2,1000	2,2000	1,9500	37 790	78 171	15:33
ALTUSTFI (ALI)	3,0300	-15,13%	3,5700	3,5700	2,7600	265 988	793 223	16:11
AMBRA (AMB)	28,0000	-1,58%	28,9000	28,9000	27,2000	6 211	172 678	15:51
AMICA (AMC)	72,6000	0,83%	72,1000	72,8000	71,8000	2 100	151 442	15:40
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	23,8500	1,49%	23,1500	23,9000	23,1500	15 938	377 546	16:17
ANSWEAR (ANR)	24,4500	2,95%	23,7500	24,4500	23,5000	16 767	399 974	16:14
APATOR (APT)	14,4400	-1,10%	14,5000	14,6000	14,4000	2 995	43 399	15:08
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,9000	202	4 626	13:05
APSENERGY (APE)	3,3900	-3,42%	3,5100	3,5100	3,3900	1 030	3 563	15:53
ARCHICOM (ARH)	36,5000	-0,27%	36,6000	36,6000	35,6000	1 311	47 564	16:16
ARCTIC (ATC)	21,2200	1,34%	21,0200	21,4000	20,9400	22 783	484 638	16:16
ARTIFEX (ART)	29,0000	-1,36%	28,8000	29,0000	27,6000	16 026	455 836	16:09
ASBIS (ASB)	25,3400	-0,16%	25,3800	25,5000	24,8000	78 583	1 978 373	16:18
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	59,0000	-0,34%	60,6000	62,0000	58,6000	1 347	80 700	16:17
ASSECOPOL (ACP)	76,2500	-1,17%	77,0500	77,3500	76,1500	29 955	2 300 295	16:18
ASSECOSEE (ASE)	51,2000	1,19%	51,4000	51,4000	50,0000	1 217	61 601	15:40
ASTARTA (AST)	27,5500	2,04%	26,8500	27,6000	26,8000	21 543	588 356	16:18
ATAL (1AT)	60,6000	0,50%	59,5000	60,7000	59,5000	1 366	82 399	16:01
ATENDE (ATD)	3,0400	-1,62%	3,0900	3,0900	3,0200	9 204	28 099	16:13
ATLANTAPL (ATP)	19,4000	-2,02%	19,8000	20,6000	19,4000	8 208	162 233	15:44
ATLANTIS (ATS)	2,3100	-1,70%	2,3200	2,4200	2,3100	9 997	23 330	16:17
ATMGRUPA (ATG)	3,2000	0,95%	3,2000	3,2100	3,1800	3 156	10 090	14:07
ATREM (ATR)	12,4000	0,00%	11,8500	12,4000	11,8500	2 552	30 779	16:01
AUTOPARTN (APR)	25,2000	-0,79%	25,4000	25,4500	24,7500	257 976	6 454 437	16:15
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,0400	-1,70%	4,0400	4,0400	4,0400	392	1 584	15:28
BEDZIN (BDZ)	26,1000	-0,95%	26,7500	26,7500	26,0000	1 043	27 341	16:12
BENEFIT (BFT)	2 775,0000	-0,36%	2 785,0000	2 850,0000	2 745,0000	524	1 456 930	16:10
BEST (BST)	21,0000	0,00%	20,6000	21,0000	20,0000	2 434	48 932	12:48
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	10	57	15:34
BIGCHEESE (BCS)	23,4000	0,00%	23,8500	24,5000	23,0000	5 929	140 526	16:18
BIOCELTIX (BCX)	71,0000	0,00%	71,0000	71,0000	70,5000	1 605	113 890	15:56
BIOMAXIMA (BMX)	15,9000	1,27%	15,7000	16,0000	15,3000	1 525	23 862	16:05
BIOMEDLUB (BML)	5,0200	5,80%	4,7450	5,0300	4,7000	363 834	1 781 733	16:18
BIOPLANET (BIP)	23,8000	0,00%	23,2000	23,8000	23,2000	54	1 260	13:34
BIOTON (BIO)	3,4950	-0,14%	3,5000	3,5150	3,4800	29 319	102 472	16:17
BLOOBER (BLO)	23,3500	0,21%	23,3000	23,4000	22,9500	9 012	207 910	15:49
BNPPPL (BNP)	102,5000	0,00%	104,0000	104,0000	99,4000	4 980	510 874	16:18
BOGDANKA (LWB)	31,2000	-1,89%	31,8000	31,8400	31,0200	120 855	3 781 997	16:14
BOOMBIT (BBT)	11,2500	0,00%	11,0500	11,3000	11,0000	2 628	29 442	15:40
BORYSZEW (BRS)	6,0800	-0,33%	6,1000	6,1400	6,0800	16 095	98 224	16:10
BOS	15,6000	0,32%	15,6000	15,6000	15,2500	5 827	90 164	14:21
BOWIM (BOW)	6,9600	0,29%	6,9600	7,0000	6,8800	4 646	32 088	16:18
BRAND24 (B24)	48,7000	1,04%	48,6000	48,8000	46,1000	3 309	156 193	15:40
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:30
BUDIMEX (BDX)	677,5000	-0,95%	680,0000	682,0000	671,0000	27 934	18 875 496	16:18
BUMECH (BMC)	12,0600	0,33%	12,0000	12,3600	12,0000	11 621	142 121	16:15
CAPITAL (CPA)	0,6800	0,74%	0,6800	0,6800	0,6800	553	376	15:30
CAPITEA (CAP)	0,5800	-1,69%	0,5900	0,5900	0,5700	261 450	151 713	16:15
CAPTORTX (CTX)	81,2000	-1,46%	82,2000	82,2000	80,2000	343	28 087	15:15
CASPAR (CSR)	8,6000	-6,01%	9,1000	9,1000	8,6000	1 795	15 617	16:17
CAVATINA (CAV)	15,9000	0,00%	15,8500	15,9000	15,8500	100	1 586	10:10
CCC	82,6500	-0,42%	82,5000	83,7000	81,6000	84 234	6 951 722	16:17
Reklama
CCENERGY (CCE)	0,3900	2,63%	0,4100	0,4100	0,3900	23 566	9 651	15:30	Reklama
CDPROJEKT (CDR)	113,0500	0,31%	112,0000	113,8000	111,6000	147 129	16 609 311	16:18
CDRL (CDL)	13,1000	1,55%	13,2000	13,2000	12,8000	43	552	15:36
CELTIC (CPD)	3,5700	3,18%	3,5900	3,5900	3,4200	9 116	31 461	15:59
CEZ	145,3000	-3,52%	149,0000	150,0000	145,3000	538	79 834	16:11
CFI	0,2250	5,14%	0,2200	0,2250	0,2200	1 129	252	10:58
CIGAMES (CIG)	1,5000	-3,54%	1,5650	1,5710	1,4800	1 141 851	1 729 477	16:17
CITYSERV (CTS)	5,0000	0,00%	5,0000	5,0000	5,0000	258	1 290	12:22
CLNPHARMA (CLN)	14,8200	-1,20%	14,8400	14,9600	14,7600	9 712	143 863	16:18
CLOUD (CLD)	59,0000	-6,35%	62,8000	66,6000	59,0000	2 967	184 396	15:26
COALENERG (CLE)	1,0700	2,29%	1,0400	1,0700	1,0340	22 682	24 036	15:27
COGNOR (COG)	9,4850	3,60%	9,2400	9,6900	9,1850	350 148	3 317 706	16:16
COLUMBUS (CLC)	5,0600	1,20%	5,0000	5,0700	4,9750	43 266	216 668	16:17
COMARCH (CMR)	250,5000	-1,38%	251,0000	253,0000	250,5000	593	149 109	16:15
COMP (CMP)	80,0000	0,50%	78,0000	80,8000	77,2000	3 307	262 729	15:47
COMPERIA (CPL)	7,0500	-4,73%	7,3000	7,3000	7,0500	130	947	11:03
COMPREMUM (CPR)	2,2400	1,82%	2,2300	2,2700	2,1800	35 715	79 816	13:42
CORMAY (CRM)	0,5840	0,00%	0,5800	0,5840	0,5780	18 216	10 600	16:16
CREEPYJAR (CRJ)	594,0000	-1,82%	600,0000	600,0000	584,0000	246	144 503	16:16
CREOTECH (CRI)	190,0000	1,60%	187,0000	193,5000	184,5000	2 316	438 473	16:09
CYFRPLSAT (CPS)	10,1000	-0,10%	10,0450	10,2950	10,0150	663 838	6 750 675	16:18
CZTOREBKA (CZT)	0,6400	4,92%	0,6400	0,6400	0,6400	2 000	1 280	15:30
DADELO (DAD)	17,8000	0,00%	17,8000	17,9500	17,6000	1 280	22 765	16:00
DATAWALK (DAT)	61,5000	-0,49%	61,0000	61,9000	59,1000	14 090	853 124	16:17
DBENERGY (DBE)	(17,7500)	-	-	-	-	-	-	09:00
DEBICA (DBC)	78,8000	0,51%	78,8000	78,8000	77,8000	860	67 444	15:43
DECORA (DCR)	54,4000	-1,45%	54,8000	55,6000	54,2000	421	23 153	16:18
DEKPOL (DEK)	49,7000	1,02%	49,2000	49,7000	49,0000	644	31 762	15:17
DELKO (DEL)	9,9600	3,97%	9,5800	10,0000	9,5000	25 998	252 930	15:33
DEVELIA (DVL)	6,0700	1,00%	6,0100	6,2600	6,0000	385 360	2 373 676	16:12
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	221	4 345	11:04
DIGITANET (DIG)	47,4000	0,85%	47,9000	48,0000	47,0000	9 174	437 886	16:18
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	363,7000	0,94%	357,7000	365,7000	356,4000	120 511	43 521 515	16:18
DMGROUP (DMG)	3,3100	-2,36%	3,3100	3,3700	3,2700	3 016	9 917	16:13
DOMDEV (DOM)	180,6000	-0,44%	181,0000	181,0000	179,2000	1 545	278 940	16:10
DRAGOENT (DGE)	23,2000	-2,11%	23,5000	23,9000	23,2000	625	14 596	16:06
DROZAPOL (DPL)	3,8300	-1,54%	3,8900	3,8900	3,8200	14 968	57 314	16:06
ECHO (ECH)	4,8600	-2,21%	4,9000	4,9700	4,8500	6 943	33 979	16:14
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,4800	1 620	12 150	15:31
EFEKT (EFK)	6,9000	-0,72%	6,9000	6,9000	6,9000	197	1 359	15:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	22,4000	-0,44%	22,1500	22,7500	21,9500	20 515	456 038	16:04
ELKOP (EKP)	0,5000	-2,72%	0,4980	0,5100	0,4960	31 714	15 885	16:08
EMCINSMED (EMC)	11,0000	0,00%	10,9000	11,0000	10,9000	4	44	09:05
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	15:30
ENEA (ENA)	8,7600	-0,23%	8,7400	8,8750	8,5650	526 871	4 603 309	16:17
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:05
ENERGA (ENG)	9,2900	-1,48%	9,4300	9,4400	9,2400	21 410	198 616	16:10
ENERGOINS (ENI)	2,6000	-4,06%	2,6800	2,7200	2,5800	41 704	110 017	16:12
ENTER (ENT)	68,5000	0,00%	70,0000	70,0000	67,0000	3 161	213 798	15:57
ERBUD (ERB)	40,5000	0,75%	40,1000	41,3000	40,1000	2 680	107 950	16:17
ERG	53,0000	-1,85%	53,5000	53,5000	53,0000	204	10 837	10:37
ESOTIQ (EAH)	30,8000	-2,22%	31,5000	31,5000	29,6000	3 059	92 988	14:40
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1200	4 010	4 506	11:38
EUROCASH (EUR)	13,2000	-4,83%	13,8000	13,9200	13,0100	766 536	10 146 248	16:18
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	42,4000	0,95%	42,4000	42,4000	42,1000	5 514	233 167	14:40
FABRITY (FAB)	36,0000	-1,64%	37,4000	37,6000	36,0000	1 207	44 263	13:57
FASING (FSG)	12,7000	-2,31%	13,0000	13,0000	12,7000	160	2 074	15:25
FASTFIN (FFI)	#0,0105	-98,96%	-	-	-	-	-	15:30
FEERUM (FEE)	6,7000	2,45%	6,4200	6,7000	6,4200	940	6 121	12:15
FERRO (FRO)	35,5000	-1,11%	35,9000	36,0000	35,3000	992	35 387	14:43
FERRUM (FER)	4,3400	-8,44%	4,7400	4,7400	4,2800	28 954	127 785	15:55
FMG	110,0000	-4,76%	107,0000	114,0000	107,0000	620	66 783	15:36
FON	6,1000	-1,93%	6,2800	6,3800	6,0600	1 466	8 938	15:53
FORTE SA (FTE)	22,7000	0,00%	22,7000	22,8000	22,6000	1 018	23 109	16:15
GAMEOPS (GOP)	21,8000	-9,17%	23,9000	23,9000	20,1000	171 367	3 676 091	16:18
GAMFACTOR (GIF)	11,8000	-6,35%	12,6000	12,6000	11,8000	4 873	59 966	16:17
Reklama
GENOMTEC (GMT)	13,1800	-2,95%	13,5400	13,5400	12,7600	10 960	143 615	16:13	Reklama
GETIN (GTN)	0,5290	-2,04%	0,5370	0,5370	0,5250	405 600	214 479	16:12
GIGROUP (GIG)	1,3900	-2,11%	1,4200	1,4200	1,3900	1 227	1 707	15:33
GOBARTO (GOB)	45,0000	0,00%	45,0000	45,0000	44,0000	416	18 359	13:29
GPW	42,3500	0,00%	42,2000	42,5000	42,0000	44 077	1 861 490	16:11
GREENX (GRX)	2,3340	-1,52%	2,3720	2,3900	2,3340	137 161	324 078	16:18
GRENEVIA (GEA)	2,7150	0,37%	2,7000	2,7500	2,6900	210 554	570 824	16:10
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0400	10,8400	1 001	10 988	15:17
GRUPAAZOTY (ATT)	22,6800	-0,09%	22,6000	22,9000	22,5000	29 716	673 852	16:18
GRUPRACUJ (GPP)	64,0000	-1,99%	65,0000	65,0000	63,8000	23 430	1 520 608	16:18
GTC	5,3400	-1,11%	5,4200	5,4200	5,3400	275	1 469	14:31
HANDLOWY (BHW)	111,0000	-0,72%	111,6000	111,6000	110,2000	5 844	648 162	16:14
HARPER (HRP)	6,7500	0,00%	6,7600	6,7900	6,7100	1 068	7 210	15:59
HELIO (HEL)	25,6000	-2,29%	26,4000	26,4000	25,6000	2 186	57 492	15:51
HERKULES (HRS)	0,8000	1,52%	0,7900	0,8280	0,7700	9 263	7 334	16:16
HMINWEST (HMI)	47,9000	1,27%	47,2000	47,9000	47,2000	421	19 959	14:06
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,6500	-1,40%	25,0000	25,0000	24,6000	13 423	332 277	16:18
HYDROTOR (HDR)	31,4000	0,00%	32,0000	32,0000	31,4000	132	4 148	15:47
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	104,5000	-0,48%	109,0000	109,0000	101,0000	190	19 670	14:55
IDMPL (IDM)	0,5500	-1,79%	0,5600	0,5600	0,5500	8 710	4 859	12:48
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	12:14
IFIRMA (IFI)	23,1000	1,76%	22,7000	23,3000	22,2000	1 831	41 482	15:37
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:30
IIAAV (IIA)	101,4000	4,11%	101,4000	101,4000	101,4000	1	101	14:02
IMCOMPANY (IMC)	8,8600	-1,34%	9,0000	9,0000	8,8600	10	89	15:37
IMMOBILE (GKI)	3,5700	-2,72%	3,7500	3,7500	3,5700	8 438	30 897	15:35
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3500	0,23%	4,3400	4,3600	4,3400	4 709	20 492	15:51
INC	2,6600	0,00%	2,6700	2,6700	2,6100	719	1 912	15:46
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	302,0000	-0,33%	298,5000	302,0000	298,0000	8 559	2 571 411	16:15
INPRO (INP)	7,9500	3,92%	7,9500	7,9500	7,9500	2	16	09:03
INSTALKRK (INK)	45,0000	4,90%	42,3000	46,4000	42,3000	2 866	128 572	15:59
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:09
INTERBUD (ITB)	2,9800	-0,67%	3,0600	3,0600	2,8300	15 946	46 256	16:09
INTERCARS (CAR)	538,0000	1,13%	530,0000	539,0000	530,0000	188	100 701	15:48
INTERSPPL (IPO)	0,8200	-3,07%	0,8720	0,8720	0,8160	14 132	11 594	14:54
INTROL (INL)	9,9000	0,20%	9,8800	10,1000	9,8800	3 647	36 182	16:12
IPOPEMA (IPE)	3,5800	0,28%	3,5800	3,5800	3,5400	3 860	13 667	13:12
IZOBLOK (IZB)	49,8000	-4,23%	49,8000	49,8000	49,8000	32	1 594	15:30
IZOLACJA (IZO)	3,3000	-5,71%	3,3900	3,3900	3,3000	5 306	17 648	16:07
IZOSTAL (IZS)	2,6100	-0,38%	2,6000	2,6100	2,5900	3 791	9 865	10:49
JRHOLDING (JRH)	7,3400	-2,65%	7,4200	7,4200	7,3400	4 407	32 419	13:50
JSW	33,0000	0,00%	32,8700	33,4300	32,7200	265 696	8 785 963	16:18
JWWINVEST (JWW)	4,2400	0,00%	4,2400	4,3100	4,1700	1 551	6 584	15:52
KCI	0,8360	-0,48%	0,8340	0,8480	0,8340	8 517	7 158	15:09
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,3000	1,18%	10,2000	10,5000	10,1000	8 405	86 276	16:17
KETY (KTY)	825,0000	0,98%	816,5000	832,5000	811,5000	18 136	14 966 880	16:18
KGHM (KGH)	141,4000	-1,53%	143,0000	144,2000	141,1500	279 229	39 822 356	16:18
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	6	95	10:11
KINOPOL (KPL)	14,3500	-1,71%	14,6000	14,6000	14,2000	5 244	75 387	16:10
KOGENERA (KGN)	51,2000	-0,97%	52,3000	53,0000	50,0000	3 872	195 891	16:16
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,0600	4,98%	4,8250	5,0800	4,8100	9 728	48 238	16:00
KPPD (KPD)	(50,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,3340	0,00%	0,3340	0,3340	0,3340	220	73	15:30
KREDYTIN (KRI)	18,0000	0,00%	19,0000	19,0000	17,9000	172	3 083	14:10
KRKA (KRK)	524,0000	-4,73%	550,0000	550,0000	524,0000	7	3 746	09:24
KRUK (KRU)	430,2000	-1,10%	431,0000	432,8000	427,2000	12 606	5 421 021	16:15
KRVITAMIN (KVT)	11,1000	-3,06%	11,5000	11,5000	11,1000	14	159	16:16
KSGAGRO (KSG)	1,4850	3,13%	1,4550	1,4850	1,4550	1 100	1 607	15:36
LABOPRINT (LAB)	20,2000	0,00%	20,2000	20,2000	20,2000	21	424	15:06
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4600	0,00%	2,4600	2,4600	2,4000	509	1 252	15:36
LENA (LEN)	3,6800	2,22%	3,6200	3,6800	3,5900	2 773	10 099	16:10
LENTEX (LTX)	6,9400	1,17%	6,8600	6,9400	6,8000	2 494	17 192	10:17
LESS (LES)	0,2370	-2,47%	0,2420	0,2420	0,2300	165 688	38 689	14:27
Reklama
LIBET (LBT)	1,8500	2,21%	1,8500	1,8500	1,8100	7 873	14 255	10:48	Reklama
LOKUM (LKD)	25,6000	0,79%	25,0000	25,6000	24,6000	1 365	34 368	13:35
LPP	15 330,0000	-1,67%	15 400,0000	15 500,0000	15 270,0000	1 630	25 083 800	16:18
LSISOFT (LSI)	15,0000	3,45%	14,8000	15,0000	14,8000	338	5 067	15:44
LUBAWA (LBW)	3,8180	2,03%	3,7420	3,8900	3,7420	332 974	1 267 524	16:17
MABION (MAB)	17,0400	-0,93%	17,3000	17,3000	16,9200	19 412	331 086	16:18
MAKARONPL (MAK)	17,8000	-1,11%	18,0000	18,0500	17,8000	5 201	93 122	16:15
MANGATA (MGT)	91,6000	-0,43%	92,0000	92,0000	91,6000	3	275	10:48
MANYDEV (MAN)	1,1900	-2,46%	1,1900	1,2000	1,1300	6 332	7 376	14:19
MARVIPOL (MVP)	9,1000	0,00%	9,1000	9,1000	9,0000	6 605	59 759	16:17
MAXCOM (MXC)	10,5500	-4,09%	11,0000	11,0000	10,5500	260	2 778	14:23
MBANK (MBK)	675,0000	-1,08%	674,4000	682,0000	666,0000	18 996	12 755 762	16:18
MBWS (MBW)	13,6000	3,03%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,6000	0,00%	28,6000	28,6000	28,2000	17 341	491 709	16:10
MDIENERGIA (MDI)	1,4900	0,00%	1,4900	1,4900	1,4800	1 003	1 493	15:09
MEDICALG (MDG)	24,9000	-0,80%	25,0600	25,4000	24,8800	4 428	111 090	16:17
MEDINICE (ICE)	9,0000	-1,96%	9,1700	9,1700	9,0000	4 265	38 658	15:44
MEGARON (MEG)	7,0500	0,71%	7,0500	7,0500	7,0500	27	190	15:30
MENNICA (MNC)	19,0000	0,00%	18,8000	19,0500	18,8000	185	3 516	15:38
MERCATOR (MRC)	42,4500	0,83%	42,2500	42,8000	42,0000	1 850	78 681	16:08
MERCOR (MCR)	23,5000	0,86%	23,0000	23,5000	23,0000	1 667	38 858	15:44
MEXPOLSKA (MEX)	4,3000	-4,44%	4,5000	4,5000	4,2200	776	3 352	16:16
MFO	33,3000	0,00%	33,3000	33,5000	33,3000	730	24 380	16:15
MILKILAND (MLK)	0,6000	2,74%	0,5760	0,6000	0,5580	2 619	1 544	13:20
MILLENNIUM (MIL)	9,1300	-3,64%	9,3300	9,3700	9,0900	1 037 081	9 537 551	16:18
MIRACULUM (MIR)	1,2000	-0,83%	1,2100	1,2100	1,2000	1 284	1 553	14:59
MIRBUD (MRB)	9,3500	-1,16%	9,3800	9,4200	9,2500	42 812	399 255	16:16
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	81,0000	5	405	09:00
MLSYSTEM (MLS)	48,0000	0,00%	48,0000	51,7000	47,0500	19 652	977 612	16:17
MOBRUK (MBR)	324,5000	-0,46%	323,0000	327,0000	321,0000	592	191 456	16:14
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,7200	-2,04%	33,3000	33,4000	32,5600	3 524	115 606	16:05
MOLECURE (MOC)	14,8800	-0,80%	14,9000	15,0000	14,1400	34 670	503 952	16:08
MONNARI (MON)	5,3600	0,00%	5,3000	5,3800	5,3000	7 722	41 299	14:37
MOSTALPLC (MSP)	14,1000	-1,40%	14,3000	14,3000	13,8000	645	9 032	16:10
MOSTALWAR (MSW)	6,9000	0,58%	6,7800	6,9400	6,6600	3 341	22 579	14:21
MOSTALZAB (MSZ)	4,5000	-1,21%	4,5300	4,5500	4,4500	27 889	125 820	16:09
MOVIEGAME (MOV)	27,5000	-3,34%	28,1000	28,5000	27,0500	8 439	233 575	16:16
MURAPOL (MUR)	42,0600	-1,82%	42,2000	42,4600	41,8600	10 886	457 327	16:15
MUZA (MZA)	14,7000	-4,85%	15,1000	15,3000	14,7000	1 849	27 678	16:16
MWTRADE (MWT)	5,7000	1,79%	5,6000	5,7000	5,6000	1 001	5 615	16:14
NANOGROUP (NNG)	1,0150	-1,46%	1,0250	1,0250	1,0150	14 204	14 498	15:53
NEUCA (NEU)	902,0000	0,00%	900,0000	903,0000	895,0000	819	736 703	16:13
NEWAG (NWG)	22,7000	-0,87%	23,0000	23,2000	22,6000	2 843	64 888	15:34
NEXITY (NXG)	2,4600	0,41%	2,4600	2,4600	2,4600	200	492	13:05
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,2400	-2,61%	2,3000	2,3000	2,1800	63 147	140 178	16:14
NOVITA (NVT)	99,0000	-3,88%	103,0000	103,0000	99,0000	76	7 592	15:27
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6520	1 155	762	14:15
NTTSYSTEM (NTT)	6,8000	0,59%	6,7600	6,8000	6,7000	1 878	12 734	12:55
ODLEWNIE (ODL)	9,6600	-2,23%	9,8800	9,8800	9,6600	3 586	35 009	15:39
OEX	52,4000	0,38%	53,2000	53,8000	52,4000	133	7 063	14:47
ONDE (OND)	14,0200	0,43%	14,0800	14,0800	13,8000	4 560	63 557	16:16
ONESANO (ONO)	1,3350	-0,37%	1,3100	1,3400	1,2550	6 827	8 669	15:43
OPONEO.PL (OPN)	56,4000	0,00%	56,2000	57,8000	56,0000	2 665	152 354	16:06
OPTEAM (OPM)	5,6200	-1,06%	5,6200	5,6800	5,6200	2 094	11 788	10:37
ORANGEPL (OPL)	7,7480	-0,72%	7,8040	7,8820	7,7360	477 219	3 727 146	16:18
ORCOGROUP (OPG)	2,3600	7,27%	2,3600	2,3600	2,3600	20	47	13:27
ORZBIALY (OBL)	33,6000	-2,33%	34,4000	34,4000	33,6000	274	9 346	15:30
OTLOG (OTS)	31,7500	-0,94%	32,0500	32,0500	31,5000	2 288	72 929	16:13
OTMUCHOW (OTM)	4,8000	-0,83%	4,8400	4,8400	4,6200	7 775	36 627	11:09
OVOSTAR (OVO)	65,4000	-2,39%	66,0000	66,0000	65,4000	154	10 073	15:53
PAMAPOL (PMP)	2,6500	-1,85%	2,7400	2,7400	2,6500	5 202	13 938	15:34
PANOVA (NVA)	16,3500	-3,82%	16,9500	16,9500	15,7500	6 259	101 185	15:24
PASSUS (PAS)	30,0000	-0,33%	30,5000	30,9000	29,0000	1 591	48 326	16:04
PATENTUS (PAT)	3,7450	-1,32%	3,6800	3,7550	3,6500	13 702	50 258	15:26
PBG	#0,0195	-2,50%	-	-	-	-	-	15:01
PBSFINANSE (PBF)	#1,1700	-9,30%	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7750	0,54%	2,7900	2,8000	2,7600	8 875	24 712	15:59
PCCROKITA (PCR)	98,3000	-2,29%	100,0000	100,0000	98,3000	3 502	346 657	16:14
Reklama
PCFGROUP (PCF)	18,0200	0,00%	18,0000	18,3800	18,0000	1 516	27 334	16:18	Reklama
PEKABEX (PBX)	24,0000	3,90%	23,4000	24,7000	23,3000	30 615	734 735	16:05
PEKAO (PEO)	184,6000	0,68%	180,8000	185,2000	180,2000	587 627	107 562 617	16:18
PEPCO (PCO)	18,9450	0,34%	18,7500	19,1650	18,6100	888 562	16 881 836	16:18
PEPEES (PPS)	1,0900	0,00%	1,0900	1,0900	1,0900	9 472	10 324	16:12
PGE	6,1980	1,37%	6,1000	6,2840	6,0340	5 286 553	32 636 598	16:18
PGFGROUP (PGV)	0,4400	0,23%	0,4460	0,4470	0,4290	20 124	8 782	16:10
PHARMENA (PHR)	6,7600	0,90%	6,7600	6,7800	6,6400	937	6 294	14:31
PHN	11,8000	0,00%	11,8500	11,8500	11,7500	180	2 116	15:36
PHOTON (PEN)	7,9200	-0,25%	8,0000	8,0000	7,5200	6 074	46 916	16:03
PKNORLEN (PKN)	67,6500	0,89%	66,5800	68,0900	66,5500	1 759 941	118 293 451	16:18
PKOBP (PKO)	59,0000	0,27%	58,4400	59,1600	57,9400	2 667 743	155 914 649	16:18
PKPCARGO (PKP)	12,3600	-0,32%	12,3800	12,4000	12,1600	64 604	795 512	16:15
PLAYWAY (PLW)	298,0000	4,93%	284,5000	302,0000	284,5000	4 925	1 450 644	16:14
PLAZACNTR (PLZ)	2,9000	0,00%	2,8450	2,9200	2,8100	9 822	27 937	15:53
PMPG (PGM)	3,6600	0,00%	3,6800	3,6800	3,5200	157	571	11:26
POLENERGIA (PEP)	66,6000	-1,48%	66,6000	67,4000	66,6000	341	22 740	11:20
POLICE (PCE)	11,0000	-1,35%	11,0500	11,0500	11,0000	1 127	12 413	15:51
POLIMEXMS (PXM)	3,8160	-0,78%	3,8240	3,8400	3,7800	149 625	569 138	16:12
POLTREG (PTG)	51,0000	-6,25%	53,0000	53,0000	51,0000	907	47 255	15:02
POLWAX (PWX)	1,8100	0,28%	1,8300	1,8300	1,8100	1 506	2 726	12:09
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	32,4000	-2,99%	33,4000	33,4000	32,4000	459	14 931	16:02
PROJPRZEM (PJP)	20,1000	-4,29%	21,0000	21,0000	20,0000	1 016	20 497	10:22
PROTEKTOR (PRT)	1,9300	-3,98%	1,9000	1,9800	1,9000	37 408	72 036	16:10
PULAWY (ZAP)	56,8000	3,27%	56,4000	57,0000	54,8000	2 268	126 573	15:14
PURE (PUR)	8,0600	-0,12%	8,0000	8,4000	7,8200	20 540	166 727	15:55
PZU	50,6000	-0,20%	50,2600	50,9400	50,0200	1 318 511	66 690 881	16:18
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	6,6000	-1,20%	6,7000	6,8200	6,3400	22 302	147 138	16:08
R22	117,5000	3,98%	113,5000	117,5000	113,5000	19 580	2 261 182	16:00
RAEN (RAE)	0,7260	2,25%	0,7400	0,7800	0,7160	347 424	261 373	16:09
RAFAKO (RFK)	0,9770	-0,31%	0,9800	0,9800	0,9670	32 400	31 627	16:01
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	73,8000	0,68%	71,7000	75,6000	69,8000	41 199	2 974 831	16:18
RANKPROGR (RNK)	3,9800	1,79%	4,0000	4,0000	3,8600	5 867	22 869	15:23
RAWLPLUG (RWL)	14,2000	-0,35%	14,2500	14,2500	14,2000	1 919	27 261	16:04
REDAN (RDN)	0,3120	0,32%	0,2960	0,3120	0,2960	3 389	1 025	15:12
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0840	0,00%	-	-	-	-	-	10:58
REINO (RNC)	1,3800	0,00%	1,3800	1,3800	1,3800	2	3	09:02
RELPOL (RLP)	6,6600	0,30%	6,6600	6,6600	6,6600	340	2 264	16:06
REMAK (RMK)	14,4000	-4,00%	15,4000	15,4000	14,4000	5 230	76 243	15:59
RENDER (RND)	130,5000	-0,38%	130,5000	130,5000	130,5000	1	131	09:00
RESBUD (RES)	0,6180	-0,32%	0,6200	0,6200	0,5700	17 633	10 436	16:08
ROPCZYCE (RPC)	30,8000	0,98%	30,5000	30,8000	30,5000	65	1 992	12:32
RYVU (RVU)	52,8000	-0,38%	52,6000	53,0000	52,0000	4 282	224 524	16:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,9000	0,00%	22,9000	22,9500	22,7500	2 344	53 613	14:11
SANPL (SPL)	557,4000	-0,46%	550,6000	560,4000	548,4000	18 704	10 375 150	16:18
SANTANDER (SAN)	19,4000	-0,92%	19,5000	19,6000	19,4000	353	6 874	15:39
SANWIL (SNW)	1,6550	0,00%	1,6500	1,6600	1,6300	3 392	5 603	15:55
SCPFL (SCP)	178,0000	-4,20%	185,8000	185,8000	178,0000	4 842	881 365	16:14
SECOGROUP (SWG)	33,0000	0,00%	33,0000	33,0000	33,0000	3	99	09:35
SEKO (SEK)	14,1000	0,00%	14,0000	14,1000	14,0000	1 783	25 125	16:13
SELENAFM (SEL)	31,4000	-1,26%	32,0000	32,1000	30,2000	6 351	198 639	15:47
SELVITA (SLV)	70,8000	2,46%	68,1000	70,9000	68,1000	693	48 879	16:10
SERINUS (SEN)	3,0400	-0,33%	3,0500	3,0500	2,9600	5 808	17 365	13:10
SESCOM (SES)	59,6000	0,00%	59,6000	59,6000	59,6000	80	4 768	12:01
SFINKS (SFS)	0,7480	-0,27%	0,7500	0,7680	0,7480	41 035	30 959	16:18
SHOPER (SHO)	31,0000	-1,27%	30,5000	31,0000	30,5000	555	16 940	11:39
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:01
SILVANO (SFG)	(5,0400)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5800	0,28%	3,5300	3,6400	3,5300	13 595	48 332	16:17
SKARBIEC (SKH)	22,9000	-0,87%	23,0000	23,4000	22,9000	1 939	44 646	16:10
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,2000	-1,82%	87,8000	87,8000	85,6000	85	7 360	14:41
SOHODEV (SHD)	0,4200	0,00%	0,4200	0,4200	0,4200	74 989	31 495	15:37
SONEL (SON)	14,5500	0,34%	14,5000	14,6000	14,4500	300	4 352	15:48
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	10	131	11:06	Reklama
SPYROSOFT (SPR)	402,0000	1,77%	400,0000	402,0000	398,0000	160	63 754	15:43
STALEXP (STX)	2,9200	0,00%	2,9100	2,9400	2,8950	83 513	243 385	16:09
STALPROD (STP)	216,5000	-1,59%	217,0000	220,0000	216,0000	451	97 911	15:58
STALPROFI (STF)	8,5000	-0,93%	8,5600	8,6000	8,5000	1 090	9 284	14:00
STAPORKOW (ZUK)	2,5000	0,00%	2,5200	2,5200	2,5000	5 378	13 505	13:42
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,2000	1,19%	10,0800	10,2400	10,0000	8 674	87 708	16:15
SYGNITY (SGN)	62,6000	0,00%	62,8000	62,8000	61,0000	932	57 836	16:04
SYNEKTIK (SNT)	122,4000	-1,13%	124,2000	127,6000	120,8000	33 480	4 160 926	16:17
TALEX (TLX)	17,2000	3,61%	17,2000	17,2000	17,2000	10	172	09:02
TARCZYNSKI (TAR)	51,6000	1,98%	50,4000	51,8000	50,4000	382	19 519	16:09
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9920	2,54%	2,9200	3,0300	2,8810	4 738 408	14 053 061	16:18
TBULL (TBL)	4,5400	6,57%	4,2400	4,5400	4,2400	222	1 000	15:30
TENDERHUT (THG)	8,9000	-1,33%	9,0200	9,0200	8,9000	50	447	11:39
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:13
TESGAS (TSG)	3,0900	-0,96%	3,0900	3,0900	3,0700	8 940	27 546	15:15
TEXT (TXT)	90,8000	-1,30%	91,8000	92,8000	90,5000	25 178	2 301 779	16:18
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,9000	-0,47%	31,9000	31,9500	31,1500	23 304	735 632	16:17
TOWERINV (TOW)	4,2600	-0,93%	4,3000	4,3000	4,2600	510	2 185	15:54
TOYA (TOA)	7,4200	0,13%	7,4000	7,4200	7,3500	18 509	136 779	16:14
TRAKCJA (TRK)	2,6000	-1,89%	2,6700	2,6700	2,5600	184 130	483 438	16:18
TRANSPOL (TRN)	3,6800	-0,27%	3,7000	3,7000	3,6800	31	114	15:20
TRITON (TRI)	4,4400	-5,53%	4,4400	4,4400	4,4400	118	524	15:30
TSGAMES (TEN)	92,0000	-0,54%	92,5000	92,7000	91,7000	5 718	526 045	16:08
ULMA (ULM)	74,5000	-0,67%	74,5000	74,5000	74,5000	1	75	09:05
ULTGAMES (ULG)	10,9000	0,00%	10,6500	10,9000	10,4000	428	4 547	15:54
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7600	-3,37%	10,0000	10,0500	9,7400	4 994	49 414	15:20
UNICREDIT (UCG)	152,9400	1,15%	151,2000	153,1400	150,2400	94	14 303	16:01
UNIMA (U2K)	5,7000	-2,56%	5,8500	5,8500	5,7000	2 460	14 024	11:40
UNIMOT (UNT)	135,0000	0,15%	134,8000	136,2000	133,4000	2 256	303 914	15:49
URTESTE (URT)	95,4000	-4,60%	96,2000	96,2000	95,2000	195	18 697	16:11
VERCOM (VRC)	115,0000	-1,29%	116,0000	116,0000	114,0000	821	94 244	16:14
VIGOPHOTN (VGO)	457,0000	-2,77%	465,0000	466,0000	440,0000	1 174	531 993	16:16
VINDEXUS (VIN)	11,1000	-0,89%	11,0500	11,4000	11,0000	6 891	77 411	15:51
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:30
VIVID (VVD)	0,5940	0,34%	0,5700	0,5940	0,5500	24 379	13 609	15:22
VOTUM (VOT)	46,5500	-0,96%	47,0000	47,1000	46,3500	10 926	510 338	16:16
VOXEL (VOX)	91,8000	-1,08%	95,0000	95,0000	91,6000	17 151	1 605 430	13:41
VRG	3,2700	-1,51%	3,3100	3,3100	3,2300	8 586	27 940	16:09
WARIMPEX (WXF)	3,7300	0,00%	3,7400	3,8800	3,7300	5 139	19 257	15:49
WASKO (WAS)	1,5650	0,32%	1,5550	1,5650	1,5550	1 510	2 353	13:47
WAWEL (WWL)	620,0000	-2,21%	632,0000	632,0000	620,0000	95	59 220	15:55
WIELTON (WLT)	8,0000	0,13%	8,0200	8,0400	7,9200	16 475	131 672	16:13
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,9000	405	2 795	13:14
WINVEST (WIS)	0,5500	5,77%	0,5500	0,5500	0,5500	2 600	1 430	15:30
WIRTUALNA (WPL)	119,0000	3,48%	117,4000	120,0000	116,8000	461	54 571	16:17
WITTCHEN (WTN)	30,8500	12,18%	29,1000	31,1000	29,1000	220 843	6 649 374	16:17
WOJAS (WOJ)	8,1600	-0,24%	8,2000	8,2000	8,1600	643	5 265	15:52
XPLUS (XPL)	1,6000	-3,03%	1,6500	1,6500	1,6000	1 300	2 104	13:32
XTPL (XTP)	138,0000	-1,43%	139,8000	139,8000	132,8000	2 579	351 635	16:08
XTRADEBDM (XTB)	58,8000	-3,92%	60,9600	62,0000	58,4000	321 648	19 246 190	16:18
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5850	-0,63%	1,5600	1,5850	1,5600	7 737	12 111	15:46
ZEPAK (ZEP)	19,3400	0,21%	19,3000	19,4000	19,1400	3 421	65 876	16:11
ZREMB (ZRE)	3,8600	-0,52%	3,8200	3,9800	3,8200	8 111	31 551	15:33
ZUE	10,9000	-3,54%	11,3500	11,5000	10,8000	7 654	85 000	16:15

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.