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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	84 807,36	0,41%	84 854,93	85 405,56	84 343,42	84 463,90	1 338 733 267	16:36
WIG20	2 489,46	-0,75%	2 495,09	2 518,21	2 478,04	2 508,34	1 229 061 216	16:51
WIG30	3 075,48	-0,85%	3 086,36	3 108,13	3 064,34	3 101,76	1 318 943 334	16:51
mWIG40	6 241,81	0,72%	6 217,36	6 253,85	6 192,84	6 197,13	137 577 363	16:36
sWIG80	24 212,64	0,24%	24 189,36	24 255,50	24 142,05	24 154,64	39 667 923	16:36
WIG-BANKI	14 006,54	2,37%	13 797,34	14 133,79	13 797,34	13 682,83	487 140 017	16:36
WIG-BUDOW	8 444,92	1,68%	8 344,16	8 487,56	8 297,14	8 305,06	28 816 363	16:36
WIG-CHEMIA	9 789,53	-0,20%	9 832,04	9 843,27	9 744,71	9 809,56	1 284 135	16:36
WIG-ENERG	2 193,09	-1,28%	2 229,49	2 233,64	2 189,65	2 221,57	43 146 691	16:36
WIG-INFO	4 942,88	0,60%	4 917,11	4 950,43	4 907,01	4 913,64	8 818 572	16:36
WIG-MEDIA	8 381,57	0,16%	8 404,03	8 414,94	8 303,83	8 367,96	4 362 199	16:36
WIG-NRCHOM	4 424,60	1,04%	4 385,34	4 434,50	4 373,27	4 379,12	5 898 911	16:36
WIG-PALIWA	6 916,14	-1,18%	7 016,06	7 036,96	6 911,39	6 998,84	66 821 121	16:36
WIG-Poland	88 641,33	0,60%	88 067,01	88 641,33	88 067,01	88 116,72	1 312 414 694	15:15
WIG-SPOZYW	2 071,50	-0,46%	2 080,65	2 080,99	2 064,80	2 080,97	551 714	16:36
WIG20lev	490,21	-1,45%	492,10	501,27	485,34	497,44	1 147 954 191	16:36
WIG20short	3 132,03	0,75%	3 126,10	3 147,23	3 097,45	3 108,72	1 147 954 191	16:36
GPWB-B1Y3Y	1 170,60	0,00%	1 170,60	1 170,60	1 170,60	1 170,64	-	10:15
GPWB-B1Y4Y	1 170,77	0,00%	1 170,77	1 170,77	1 170,77	1 170,72	-	10:15
GPWB-B1Y5Y	1 166,01	0,00%	1 166,01	1 166,01	1 166,01	1 165,98	-	10:15
GPWB-B3Y5Y	1 169,90	0,01%	1 169,90	1 169,90	1 169,90	1 169,79	-	10:15
GPWB-B5Y	1 153,94	0,10%	1 153,94	1 153,94	1 153,94	1 152,74	-	10:15
GPWB-BWZ	1 186,73	0,02%	1 186,73	1 186,73	1 186,73	1 186,50	-	10:15
INNOVATOR	1 416,95	-0,13%	1 416,95	1 416,95	1 416,95	1 418,86	144 272 239	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	138 745 855	11:00
mWIG40TR	9 183,40	0,72%	9 147,43	9 201,11	9 111,35	9 117,66	137 577 363	16:36
mWIG40TRlv	11 818,41	1,43%	11 726,47	11 863,67	11 634,25	11 652,12	137 577 363	16:36
mWIG40TRsh	2 872,35	-0,69%	2 883,76	2 895,20	2 866,73	2 892,34	137 577 363	16:36
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	39 747 463	11:00
sWIG80TR	35 527,92	0,24%	35 493,77	35 590,82	35 424,35	35 442,81	39 667 923	16:36
WIG140	1 641,15	0,39%	1 642,39	1 653,07	1 632,17	1 634,81	1 325 199 477	16:36
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	1 155 714 657	11:00
WIG20TR	5 052,43	0,35%	5 062,10	5 109,03	5 027,53	5 034,70	1 147 954 191	16:36
WIG20TRlev	3 987,83	0,69%	4 003,04	4 076,88	3 948,65	3 960,53	1 147 954 191	16:36
WIG20TRsht	3 149,32	-0,32%	3 143,25	3 164,95	3 113,80	3 159,50	1 147 954 191	16:36
WIG30TR	6 137,83	0,29%	6 154,18	6 197,58	6 110,26	6 120,17	1 230 833 875	16:36
WIG-CEE	1 740,70	-0,11%	1 753,42	1 753,42	1 740,70	1 742,53	480 000	15:15
WIGdiv	1 719,59	0,55%	1 713,12	1 724,74	1 710,70	1 710,24	144 630 756	16:36
WIG-ESG	14 112,79	0,53%	14 115,06	14 215,78	14 029,16	14 037,83	1 280 959 257	16:36
WIG.GAMES	15 183,98	0,16%	15 221,25	15 274,88	14 927,29	15 159,56	42 307 407	16:36
WIG-GORNIC	4 495,59	-4,57%	4 620,01	4 620,01	4 482,35	4 710,69	171 969 283	16:36
WIG-GRY	12 640,29	0,04%	12 692,24	12 734,37	12 553,89	12 634,69	46 233 738	16:36
WIG-LEKI	2 842,16	-0,04%	2 838,17	2 861,93	2 824,30	2 843,22	1 392 657	16:36
WIG-MOTO	8 505,60	0,53%	8 448,20	8 506,94	8 401,90	8 460,85	2 457 682	16:36
WIG.MS-BAS	11 060,55	-3,39%	11 382,63	11 382,63	11 050,97	11 448,61	209 603 952	16:36
WIG.MS-FIN	17 433,79	-0,43%	17 238,36	17 606,63	17 212,40	17 508,96	534 886 817	16:36
WIG-ODZIEZ	9 211,41	-2,21%	9 462,00	9 511,41	9 211,41	9 419,11	73 700 130	16:36
WIGtech	11 853,89	0,42%	11 849,16	11 872,84	11 777,80	11 803,73	71 610 218	16:36
WIGtechTR	13 172,65	0,42%	13 167,40	13 193,72	13 088,10	13 116,92	71 610 218	16:36
WIG-Ukrain	208,38	-1,80%	209,03	209,03	208,38	212,19	255 461	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4000	1,49%	3,4100	3,5600	3,3200	94 771	325 335	15:37	Reklama
08OCTAVA (08N)	0,9250	-4,64%	0,9700	0,9700	0,9250	1 299	1 202	15:30
11BIT (11B)	510,0000	-1,54%	520,0000	524,0000	485,0000	17 546	8 786 560	16:36
3RGAMES (3RG)	0,2760	-2,47%	0,2980	0,3020	0,2720	867 302	248 077	16:36
ABPL (ABE)	90,0000	-2,17%	90,0000	90,8000	87,6000	6 558	585 629	16:36
ACAUTOGAZ (ACG)	30,9000	0,98%	30,7000	30,9000	30,5000	2 374	73 151	16:13
ACTION (ACT)	19,5200	-0,10%	19,5400	19,5800	19,3000	10 396	202 825	16:19
ADIUVO (ADV)	0,9120	-2,98%	0,9400	0,9400	0,9120	920	840	11:18
AGORA (AGO)	11,0000	0,00%	11,0000	11,1400	11,0000	119 259	1 316 159	16:10
AGROTON (AGT)	3,0200	0,67%	3,0000	3,0200	3,0000	730	2 199	15:44
AIGAMES (ALG)	1,5000	0,00%	1,4550	1,5000	1,4550	1 303	1 922	14:28
AILLERON (ALL)	15,9000	-0,63%	16,0000	16,0000	15,7800	6 117	96 936	16:22
AIRWAY (AWM)	0,2765	2,03%	0,2710	0,2765	0,2620	233 593	62 858	16:34
ALIOR (ALR)	103,3500	-2,36%	105,7500	106,6000	103,3500	939 531	99 160 040	16:36
ALLEGRO (ALE)	33,1750	-0,36%	33,4900	33,8300	32,9450	1 649 373	55 105 155	16:36
ALTA (AAT)	2,0400	0,99%	2,0300	2,0500	1,9000	19 633	38 539	16:35
ALTUSTFI (ALI)	2,9900	1,36%	2,9100	3,0300	2,9100	30 636	91 044	16:00
AMBRA (AMB)	28,0000	0,00%	28,3500	28,3500	27,8000	2 999	84 121	16:27
AMICA (AMC)	71,0000	-0,56%	71,4000	71,4000	70,6000	3 167	224 464	16:31
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	26,6000	5,56%	25,2000	26,7000	24,7000	146 619	3 814 686	16:36
ANSWEAR (ANR)	23,8000	0,21%	23,8000	24,0000	23,4500	7 650	182 130	16:17
APATOR (APT)	14,5000	0,28%	14,5000	14,5400	14,4200	3 453	50 037	16:33
APLISENS (APN)	22,9000	-0,43%	22,9000	22,9000	22,9000	2	46	09:00
APSENERGY (APE)	3,4000	-2,30%	3,4800	3,4800	3,4000	518	1 762	12:28
ARCHICOM (ARH)	35,9000	0,28%	35,8000	36,5000	35,8000	2 375	85 914	16:35
ARCTIC (ATC)	21,6000	1,12%	21,5000	21,8200	21,2400	29 002	626 059	16:36
ARTIFEX (ART)	28,5000	-1,04%	28,5000	28,9000	28,2000	15 107	434 080	16:14
ASBIS (ASB)	24,4800	-2,00%	24,9800	24,9800	24,1000	143 727	3 521 052	16:36
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	11:34
ASSECOBS (ABS)	58,6000	1,03%	58,2000	60,0000	58,0000	1 516	89 656	16:00
ASSECOPOL (ACP)	78,3500	0,90%	77,7000	78,7500	77,5500	32 532	2 542 337	16:36
ASSECOSEE (ASE)	51,0000	-0,39%	51,0000	51,2000	49,9000	14 937	748 467	16:31
ASTARTA (AST)	27,2000	-2,68%	27,8000	27,8000	26,9000	8 711	237 311	16:36
ATAL (1AT)	60,9000	0,16%	60,7000	61,0000	59,6000	6 984	423 858	16:35
ATENDE (ATD)	3,1100	1,30%	3,0700	3,1600	3,0600	39 822	124 894	16:35
ATLANTAPL (ATP)	19,0000	0,00%	18,0000	19,0000	18,0000	954	17 305	12:52
ATLANTIS (ATS)	2,1700	1,40%	2,1100	2,2300	2,1000	22 389	48 664	16:00
ATMGRUPA (ATG)	3,6000	2,86%	3,6000	3,6700	3,5000	114 904	413 952	16:36
ATREM (ATR)	12,4500	-0,80%	12,5500	12,5500	12,2000	2 220	27 338	15:49
AUTOPARTN (APR)	25,7500	2,79%	25,0500	25,7500	24,9500	36 370	924 426	16:36
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	3,9800	-1,49%	3,9700	4,0000	3,9700	663	2 648	14:41
BEDZIN (BDZ)	25,6000	-0,19%	25,1500	25,6500	25,0000	1 776	44 469	14:54
BENEFIT (BFT)	2 715,0000	-1,09%	2 765,0000	2 765,0000	2 665,0000	1 709	4 645 455	16:36
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,6500	908	5 162	15:36
BIGCHEESE (BCS)	22,6000	-1,74%	22,9500	22,9500	22,1000	3 624	80 994	16:36
BIOCELTIX (BCX)	67,6000	-2,45%	69,7000	69,9000	66,2000	3 436	232 726	16:18
BIOMAXIMA (BMX)	15,1500	-4,11%	15,8000	15,8000	14,8000	2 252	34 210	16:28
BIOMEDLUB (BML)	4,9250	-1,70%	5,0100	5,0200	4,7800	146 333	718 356	16:09
BIOPLANET (BIP)	23,8000	0,00%	23,8000	23,8000	23,8000	6	143	10:02
BIOTON (BIO)	3,4950	-0,71%	3,5050	3,5200	3,4900	29 980	105 087	16:05
BLOOBER (BLO)	22,2000	-1,99%	22,8000	22,8000	22,0000	6 574	146 101	16:18
BNPPPL (BNP)	104,0000	2,97%	101,5000	105,5000	99,0000	123 237	12 278 380	16:24
BOGDANKA (LWB)	30,7000	-1,48%	31,1600	31,3600	30,5000	62 249	1 915 107	16:36
BOOMBIT (BBT)	11,2500	-1,32%	11,4000	11,4000	11,2500	603	6 829	16:35
BORYSZEW (BRS)	6,0900	-1,62%	6,1700	6,2300	6,0500	26 632	162 880	16:33
BOS	16,2500	1,25%	16,1000	16,2500	15,9000	8 048	129 282	16:31
BOWIM (BOW)	6,9100	-0,29%	6,9200	6,9400	6,7700	5 354	36 684	16:34
BRAND24 (B24)	51,0000	6,47%	48,4000	53,2000	47,9000	5 167	257 424	16:31
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:30
BUDIMEX (BDX)	707,5000	2,54%	693,5000	715,0000	689,0000	32 714	22 909 828	16:36
BUMECH (BMC)	12,1800	-1,77%	12,5000	12,6200	12,0600	11 080	136 470	15:57
CAPITAL (CPA)	0,7000	2,94%	0,7000	0,7000	0,7000	122	85	15:30
CAPITEA (CAP)	0,5880	1,38%	0,5780	0,5980	0,5760	240 550	140 220	16:35
CAPTORTX (CTX)	80,0000	0,00%	81,6000	81,6000	79,2000	2 984	238 821	16:26
CASPAR (CSR)	8,3500	0,00%	8,3500	8,3500	8,3500	24	200	09:00
CAVATINA (CAV)	15,3500	0,00%	15,4000	15,4000	15,3500	333	5 117	16:09
CCC	87,4000	3,43%	84,8000	88,0000	84,8000	220 407	19 140 357	16:36
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	4 700	1 927	15:30	Reklama
CDPROJEKT (CDR)	116,2500	0,00%	116,3000	117,7500	116,0500	267 543	31 230 884	16:36
CDRL (CDL)	13,1000	0,00%	13,5000	13,5000	13,1000	387	5 162	13:01
CELTIC (CPD)	3,6600	1,39%	3,6000	3,6900	3,4600	24 523	86 440	15:53
CEZ	146,2000	0,00%	147,9000	147,9000	146,2000	68	9 991	13:38
CFI	0,2240	-0,44%	0,2260	0,2260	0,2170	12 435	2 723	12:28
CIGAMES (CIG)	1,5550	0,26%	1,5700	1,5990	1,5330	725 614	1 138 088	16:36
CITYSERV (CTS)	5,1000	6,25%	5,0000	5,1000	4,8000	258	1 311	16:23
CLNPHARMA (CLN)	15,1000	0,67%	15,1600	15,3600	15,0000	10 994	167 188	16:35
CLOUD (CLD)	70,8000	13,10%	62,6000	70,8000	62,6000	1 278	86 974	16:35
COALENERG (CLE)	1,0880	0,74%	1,0800	1,0960	1,0600	7 416	8 065	16:25
COGNOR (COG)	9,0400	-2,80%	9,3000	9,4850	8,9200	231 067	2 106 205	16:36
COLUMBUS (CLC)	5,0500	1,20%	5,0600	5,1000	4,9900	16 210	81 540	16:25
COMARCH (CMR)	254,5000	-0,20%	255,0000	255,0000	250,0000	637	160 823	16:36
COMP (CMP)	80,8000	0,00%	80,8000	80,8000	79,6000	2 264	180 793	16:12
COMPERIA (CPL)	7,0000	0,00%	7,0000	7,0000	7,0000	1 100	7 700	10:47
COMPREMUM (CPR)	2,1800	-2,24%	2,2400	2,2400	2,1600	5 174	11 232	16:16
CORMAY (CRM)	0,6000	1,69%	0,5880	0,6100	0,5880	17 645	10 518	16:35
CREEPYJAR (CRJ)	594,0000	-0,17%	591,0000	594,0000	588,0000	50	29 558	16:32
CREOTECH (CRI)	183,0000	-1,61%	183,5000	185,5000	182,0000	531	97 388	16:27
CYFRPLSAT (CPS)	10,2350	1,14%	10,2800	10,3600	10,1250	645 481	6 621 573	16:36
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	15:30
DADELO (DAD)	17,4000	-1,97%	17,7500	17,7500	17,4000	2 124	37 356	15:26
DATAWALK (DAT)	63,6000	3,58%	60,9000	64,4000	60,0000	15 687	968 485	16:35
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	13	232	14:50
DEBICA (DBC)	79,8000	1,53%	78,6000	79,8000	78,2000	2 825	222 886	16:36
DECORA (DCR)	56,0000	-2,10%	56,8000	57,2000	56,0000	997	56 337	16:18
DEKPOL (DEK)	50,0000	0,00%	50,0000	50,0000	50,0000	76	3 800	15:08
DELKO (DEL)	9,7200	0,83%	9,7400	9,7400	9,5400	4 108	39 817	16:22
DEVELIA (DVL)	6,4600	2,87%	6,3000	6,4900	6,2400	311 281	1 981 492	16:36
DGA	18,7000	-6,50%	19,1000	19,8000	18,7000	4 351	82 475	16:36
DIGITANET (DIG)	48,5000	-1,82%	48,7000	49,5000	47,9000	1 555	75 717	15:50
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	382,7000	1,97%	376,0000	388,0000	372,2000	324 891	124 168 315	16:36
DMGROUP (DMG)	3,2400	-2,41%	3,3700	3,3700	3,1600	9 176	30 105	16:35
DOMDEV (DOM)	180,0000	-0,33%	180,6000	181,8000	179,2000	4 511	812 201	16:36
DRAGOENT (DGE)	27,0000	-0,37%	27,2000	27,9000	26,7000	4 015	108 053	16:14
DROZAPOL (DPL)	3,8700	0,00%	3,8400	3,9400	3,8200	4 761	18 411	15:58
ECHO (ECH)	4,9900	1,63%	4,9300	4,9900	4,8500	15 103	74 575	16:18
EDINVEST (EDI)	8,8400	13,33%	7,8800	9,4000	7,8800	39 590	342 972	16:08
EFEKT (EFK)	7,3000	1,39%	7,4000	7,4000	7,3000	585	4 291	15:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	21,8000	-1,58%	22,1000	22,1500	21,8000	28 250	618 913	16:35
ELKOP (EKP)	0,4890	-2,00%	0,5020	0,5020	0,4820	102 778	49 892	15:47
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	2,0400	0,00%	2,0400	2,0400	2,0400	444	906	15:30
ENEA (ENA)	8,5000	-2,86%	8,7400	8,7950	8,4450	1 087 128	9 326 631	16:36
ENELMED (ENE)	18,5000	0,00%	17,8000	18,5000	17,1000	226	3 913	13:37
ENERGA (ENG)	9,7400	-1,42%	9,9000	9,9900	9,6000	18 859	183 740	16:26
ENERGOINS (ENI)	2,6550	2,91%	2,6800	2,6800	2,5550	14 275	37 462	16:24
ENTER (ENT)	70,8000	3,36%	69,7000	71,0000	68,8000	4 367	305 005	16:32
ERBUD (ERB)	39,9000	-2,92%	41,0000	41,0000	39,3000	5 332	214 061	16:35
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,4000	3,18%	31,8000	32,5000	30,6000	5 129	160 329	16:30
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1300	-0,44%	1,1350	1,1350	1,1000	1 112	1 227	16:28
EUROCASH (EUR)	14,3100	0,07%	14,4600	14,4700	14,1600	493 855	7 052 454	16:36
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	45,6000	4,83%	44,2000	45,6000	43,3000	15 996	713 261	16:30
FABRITY (FAB)	37,8000	3,56%	37,4000	37,8000	37,2000	474	17 717	15:15
FASING (FSG)	14,1000	6,02%	13,3000	14,1000	13,3000	2 266	30 857	16:10
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6800	-2,91%	6,7800	6,7800	6,5000	37	241	13:18
FERRO (FRO)	35,3000	-0,56%	35,5000	35,9000	34,8000	1 257	44 669	15:38
FERRUM (FER)	4,1000	-1,91%	4,2200	4,2400	4,0600	10 473	43 148	16:09
FMG	98,2000	-4,20%	105,5000	105,5000	98,2000	349	34 772	16:11
FON	5,1000	-5,56%	5,3600	5,3600	5,0000	20 803	107 186	16:36
FORTE SA (FTE)	23,1000	-0,86%	23,3000	23,4000	23,1000	413	9 659	16:07
GAMEOPS (GOP)	26,0000	4,63%	25,0000	27,2000	24,3000	60 520	1 571 314	16:34
GAMFACTOR (GIF)	12,6000	0,80%	12,5000	13,0000	12,4500	8 766	110 059	16:26
Reklama
GENOMTEC (GMT)	13,6000	6,42%	12,9200	13,7000	12,8600	22 468	299 988	16:33	Reklama
GETIN (GTN)	0,5070	-2,50%	0,5280	0,5280	0,4940	937 384	473 227	16:32
GIGROUP (GIG)	1,4250	-0,70%	1,4000	1,4250	1,3800	2 330	3 241	10:18
GOBARTO (GOB)	45,0000	0,22%	45,8000	45,8000	43,0000	428	18 591	14:52
GPW	43,4500	1,52%	42,8000	43,5500	42,5000	51 791	2 233 431	16:36
GREENX (GRX)	2,2800	-0,87%	2,3120	2,3120	2,1980	838 169	1 882 411	16:36
GRENEVIA (GEA)	2,4800	-7,81%	2,6700	2,6700	2,4500	987 564	2 485 996	16:36
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0200	10,8200	5 623	61 607	14:50
GRUPAAZOTY (ATT)	22,5200	-0,62%	22,7400	22,8000	22,4400	48 528	1 094 646	16:36
GRUPRACUJ (GPP)	64,0000	0,31%	64,5000	64,5000	63,6000	24 423	1 561 854	16:36
GTC	5,5800	0,36%	5,5600	5,5800	5,5600	6	33	15:30
HANDLOWY (BHW)	113,0000	0,89%	112,0000	114,0000	112,0000	8 581	969 922	16:36
HARPER (HRP)	6,5500	-3,25%	6,8200	6,8200	6,5500	4 323	28 621	16:34
HELIO (HEL)	25,8000	-0,77%	26,2000	26,2000	25,6000	1 315	34 064	16:17
HERKULES (HRS)	0,8180	-1,21%	0,7860	0,8240	0,7860	3 437	2 763	16:35
HMINWEST (HMI)	47,6000	0,21%	47,5000	47,7000	47,5000	1 184	56 361	16:24
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	26,0500	3,17%	25,2000	26,1000	25,2000	31 737	812 399	16:36
HYDROTOR (HDR)	32,6000	0,31%	32,5000	33,2000	32,5000	26	853	16:20
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	100,5000	0,50%	101,5000	102,5000	100,5000	71	7 243	15:20
IDMPL (IDM)	0,5900	7,27%	0,5850	0,5900	0,5850	2 801	1 642	16:26
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:14
IFIRMA (IFI)	23,6000	0,00%	23,9000	24,2000	23,5000	2 957	70 499	16:28
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	103,0000	1,58%	103,0000	103,0000	103,0000	29	2 987	10:41
IMCOMPANY (IMC)	8,8000	-2,00%	8,8000	8,8200	8,8000	896	7 886	13:26
IMMOBILE (GKI)	3,3800	1,81%	3,4100	3,4100	3,3200	6 392	21 641	16:15
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2700	-0,23%	4,2800	4,2800	4,2300	6 940	29 413	16:31
INC	2,7000	0,75%	2,7000	2,7000	2,7000	5	14	09:00
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	15:30
INGBSK (ING)	319,0000	3,24%	309,5000	320,0000	309,0000	18 696	5 889 506	16:36
INPRO (INP)	7,9000	-0,63%	7,9000	7,9000	7,9000	15	119	14:43
INSTALKRK (INK)	43,9000	0,23%	43,8000	43,9000	43,8000	47	2 063	16:32
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	10:04
INTERBUD (ITB)	2,9900	-0,33%	3,0900	3,0900	2,9000	1 507	4 427	14:00
INTERCARS (CAR)	535,0000	-0,19%	535,0000	535,0000	526,0000	2 804	1 492 560	16:36
INTERSPPL (IPO)	0,8200	-0,97%	0,8400	0,8400	0,8000	14 950	12 016	15:43
INTROL (INL)	9,9800	0,00%	9,9000	10,0000	9,7400	3 573	35 455	16:34
IPOPEMA (IPE)	3,6800	1,66%	3,6800	3,6900	3,6200	8 947	32 582	16:07
IZOBLOK (IZB)	49,6000	-3,69%	51,0000	51,0000	49,6000	147	7 368	15:54
IZOLACJA (IZO)	3,3000	-2,37%	3,3800	3,3800	3,2400	5 381	17 576	14:58
IZOSTAL (IZS)	2,6100	0,00%	2,6500	2,6600	2,6100	1 155	3 038	16:00
JRHOLDING (JRH)	7,2000	-2,70%	7,4000	7,4000	7,1400	6 742	48 702	16:32
JSW	33,1400	-1,98%	33,8500	33,9000	33,0000	327 063	10 869 718	16:36
JWWINVEST (JWW)	4,1700	0,24%	4,1400	4,1700	3,9600	12 489	50 540	16:34
KCI	0,8500	0,00%	0,8640	0,8640	0,8400	17 158	14 511	16:17
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,4600	3,56%	10,4800	10,5200	10,0800	35 148	362 258	16:27
KETY (KTY)	830,5000	-1,37%	842,0000	850,0000	830,5000	19 453	16 362 203	16:36
KGHM (KGH)	132,6000	-5,05%	137,8500	137,9000	132,0500	1 179 289	158 162 209	16:36
KGL	15,2000	-3,80%	15,9000	15,9000	15,2000	91	1 429	10:21
KINOPOL (KPL)	14,4000	-1,03%	14,5500	14,6500	14,2500	11 273	163 056	16:33
KOGENERA (KGN)	51,3000	-2,66%	53,2000	53,2000	51,2000	2 225	115 863	16:25
KOMPAP (KMP)	23,4000	1,74%	23,0000	23,4000	23,0000	9 402	216 266	14:37
KOMPUTRON (KOM)	5,0100	-0,20%	5,0100	5,0200	4,9200	14 842	73 560	15:40
KPPD (KPD)	48,6000	0,83%	50,0000	50,0000	48,6000	7	349	14:52
KRAKCHEM (KCH)	0,3560	6,59%	0,3300	0,3560	0,3300	6 311	2 083	15:30
KREDYTIN (KRI)	17,9000	0,00%	17,9000	17,9000	17,3500	153	2 715	15:00
KRKA (KRK)	546,0000	1,49%	538,0000	550,0000	538,0000	70	38 112	15:41
KRUK (KRU)	439,2000	0,87%	438,4000	446,0000	438,0000	23 824	10 545 764	16:36
KRVITAMIN (KVT)	11,9500	0,84%	11,9000	11,9500	11,4000	1 174	13 796	16:15
KSGAGRO (KSG)	(1,5200)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	0,99%	20,2000	20,4000	20,2000	6	122	12:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	16:11
LARQ (LRQ)	2,6800	10,74%	2,5000	2,7200	2,4800	43 715	111 954	16:22
LENA (LEN)	3,6200	-2,16%	3,7400	3,7400	3,6200	3 297	12 077	16:21
LENTEX (LTX)	6,7400	-2,88%	6,8200	6,8600	6,6600	12 843	86 725	16:36
LESS (LES)	0,2340	-3,31%	0,2420	0,2420	0,2310	95 672	22 440	16:29
Reklama
LIBET (LBT)	1,7900	2,29%	1,8000	1,8000	1,7500	6 266	10 967	16:19	Reklama
LOKUM (LKD)	26,0000	4,00%	24,6000	26,2000	24,6000	1 137	29 397	15:55
LPP	15 420,0000	-3,44%	16 040,0000	16 100,0000	15 400,0000	3 346	52 262 060	16:36
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8460	1,26%	3,7980	3,8900	3,7720	132 985	509 657	16:36
MABION (MAB)	16,7200	-0,71%	16,7200	17,0400	16,5000	13 319	223 238	16:25
MAKARONPL (MAK)	17,9000	1,70%	17,6500	17,9000	17,6000	5 268	93 360	16:23
MANGATA (MGT)	92,0000	-0,86%	92,6000	92,6000	92,0000	8	738	13:15
MANYDEV (MAN)	1,1000	-7,56%	1,1900	1,2000	1,0900	19 874	22 381	16:30
MARVIPOL (MVP)	9,1600	0,66%	9,1000	9,1800	9,0800	55 544	506 778	16:31
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	688,2000	-0,41%	691,0000	708,4000	688,2000	11 969	8 399 273	16:36
MBWS (MBW)	12,6000	0,00%	12,6000	12,6000	12,6000	70	882	11:14
MCI	28,7000	0,00%	28,4000	28,7000	28,3000	14 178	403 894	15:59
MDIENERGIA (MDI)	1,4700	0,68%	1,5100	1,5100	1,4600	683	1 031	14:42
MEDICALG (MDG)	26,9000	1,51%	28,0000	28,4000	26,1600	37 154	1 012 536	16:34
MEDINICE (ICE)	8,2000	-5,96%	8,6000	8,6000	8,2000	57 544	478 176	16:36
MEGARON (MEG)	6,9000	-2,13%	6,9000	6,9000	6,9000	1 051	7 252	15:30
MENNICA (MNC)	18,8000	0,00%	18,8000	19,0500	18,8000	1 228	23 209	14:18
MERCATOR (MRC)	42,7000	0,71%	42,6000	43,1500	42,3500	8 973	384 162	16:34
MERCOR (MCR)	24,0000	1,27%	23,7000	24,0000	23,7000	3 981	94 774	16:17
MEXPOLSKA (MEX)	4,3000	-2,27%	4,4000	4,4000	4,3000	35	151	14:40
MFO	33,3000	0,60%	33,1000	33,3000	33,1000	296	9 852	16:35
MILKILAND (MLK)	0,6000	0,00%	0,6000	0,6000	0,6000	1 050	630	12:47
MILLENNIUM (MIL)	9,4350	1,18%	9,3250	9,4800	9,2650	851 107	8 024 286	16:36
MIRACULUM (MIR)	1,1800	-1,67%	1,1800	1,1800	1,1700	3 671	4 310	12:50
MIRBUD (MRB)	9,6400	1,69%	9,4900	9,7000	9,4100	243 747	2 334 408	16:36
MLPGROUP (MLG)	80,8000	1,25%	81,0000	81,0000	79,0000	18 046	1 425 718	16:13
MLSYSTEM (MLS)	48,1000	1,91%	47,5000	51,5000	47,0500	14 874	724 350	16:24
MOBRUK (MBR)	333,5000	1,21%	328,5000	338,0000	328,0000	4 866	1 622 401	16:36
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,4000	-0,74%	32,9800	32,9800	32,2000	2 505	81 516	15:30
MOLECURE (MOC)	14,9000	-0,40%	14,9600	15,1000	14,9000	8 044	120 344	16:28
MONNARI (MON)	5,3000	-1,85%	5,3400	5,4000	5,2600	9 164	48 674	16:12
MOSTALPLC (MSP)	13,9000	-1,42%	14,1500	14,1500	13,9000	126	1 753	16:03
MOSTALWAR (MSW)	6,7000	-2,62%	6,7200	6,8800	6,7000	4 898	33 027	15:43
MOSTALZAB (MSZ)	4,3950	-1,90%	4,4800	4,5000	4,3200	76 178	334 115	16:36
MOVIEGAME (MOV)	32,3500	8,19%	29,9000	32,4000	29,7000	18 747	586 743	16:35
MURAPOL (MUR)	42,7600	0,52%	42,5000	42,8800	42,0200	6 163	261 361	16:36
MUZA (MZA)	15,0000	-1,32%	15,2000	15,2000	14,6000	348	5 181	16:05
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	1	6	09:21
NANOGROUP (NNG)	1,0100	-0,98%	0,9980	1,0300	0,9980	11 441	11 663	15:49
NEUCA (NEU)	898,0000	-0,33%	898,0000	898,0000	890,0000	1 187	1 060 115	16:36
NEWAG (NWG)	25,0000	3,31%	24,4000	25,4000	24,2000	27 592	684 802	16:33
NEXITY (NXG)	2,4600	-0,81%	2,4600	2,4600	2,4600	10	25	14:30
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1500	1,90%	2,1200	2,1500	2,0300	109 067	227 172	15:47
NOVITA (NVT)	(102,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6700	1,52%	0,6600	0,6780	0,6500	18 598	12 254	16:31
NTTSYSTEM (NTT)	6,3800	-2,45%	6,6400	6,6400	6,3400	9 316	59 837	15:51
ODLEWNIE (ODL)	9,5000	2,37%	9,4000	9,7000	9,3800	7 885	75 385	15:24
OEX	53,2000	0,38%	52,6000	53,2000	52,6000	38	2 005	14:34
ONDE (OND)	13,8800	-0,86%	13,9800	13,9800	13,8000	10 315	143 190	16:18
ONESANO (ONO)	1,3200	-3,65%	1,3500	1,3800	1,3100	4 081	5 425	16:10
OPONEO.PL (OPN)	57,0000	0,00%	58,0000	58,0000	56,8000	2 273	130 329	16:06
OPTEAM (OPM)	5,7600	-0,35%	5,6600	5,7600	5,6600	70	399	14:25
ORANGEPL (OPL)	7,9260	0,51%	7,9300	8,0480	7,9020	404 795	3 228 725	16:36
ORCOGROUP (OPG)	2,2200	-8,26%	2,2200	2,2200	2,2200	3 769	8 367	10:49
ORZBIALY (OBL)	33,4000	0,00%	33,2000	33,4000	33,2000	1 244	41 350	15:30
OTLOG (OTS)	33,3000	-0,30%	33,4000	33,5000	33,0000	2 389	79 567	16:36
OTMUCHOW (OTM)	4,7000	-0,42%	4,8400	4,8400	4,7000	503	2 365	14:46
OVOSTAR (OVO)	70,0000	-1,41%	70,2000	70,2000	69,2000	161	11 273	14:47
PAMAPOL (PMP)	2,6000	-1,89%	2,6900	2,6900	2,4800	12 849	32 715	16:29
PANOVA (NVA)	15,6500	-0,32%	15,6500	15,6500	15,3000	3 382	52 096	16:34
PASSUS (PAS)	29,8000	2,76%	28,4000	29,9000	28,4000	973	28 267	16:35
PATENTUS (PAT)	3,8700	-2,40%	3,9650	3,9700	3,8300	10 554	40 813	16:10
PBG	#0,0195	-2,50%	-	-	-	-	-	15:03
PBSFINANSE (PBF)	1,2100	1,68%	1,2100	1,2100	1,2100	827	1 001	15:30
PCCEXOL (PCX)	2,7700	-0,72%	2,7900	2,7900	2,7700	6 001	16 713	15:30
PCCROKITA (PCR)	101,4000	1,00%	100,4000	101,8000	100,2000	1 985	200 735	16:27
Reklama
PCFGROUP (PCF)	17,0200	-5,44%	18,0000	18,3600	16,9000	9 690	167 150	16:36	Reklama
PEKABEX (PBX)	25,8000	3,61%	25,1000	26,0000	25,1000	43 105	1 105 978	16:32
PEKAO (PEO)	175,2000	2,82%	173,3500	177,6000	173,0000	823 553	144 268 497	16:36
PEPCO (PCO)	20,4000	0,64%	20,5000	20,8400	20,1200	1 389 908	28 500 926	16:36
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 760	6 257	14:45
PGE	6,1060	-1,20%	6,2300	6,2400	6,1000	3 536 706	21 726 070	16:36
PGFGROUP (PGV)	0,4820	8,80%	0,4460	0,5080	0,4460	105 721	51 530	16:35
PHARMENA (PHR)	6,7600	0,30%	6,7000	6,8400	6,7000	19 211	130 158	16:21
PHN	11,8500	2,16%	11,7000	11,8500	11,7000	17	199	14:28
PHOTON (PEN)	7,6200	-1,55%	7,7400	7,7400	7,5400	11 986	91 807	16:28
PKNORLEN (PKN)	67,5300	-1,33%	68,4800	68,8500	67,5200	977 930	66 611 910	16:36
PKOBP (PKO)	62,4000	3,79%	60,2000	63,0800	60,2000	2 929 378	181 884 890	16:36
PKPCARGO (PKP)	12,2400	-1,45%	12,4200	12,5400	12,2200	48 975	605 976	16:36
PLAYWAY (PLW)	293,0000	-1,01%	296,0000	300,5000	291,5000	1 162	341 816	16:26
PLAZACNTR (PLZ)	2,8850	-5,25%	3,0450	3,0500	2,8700	14 447	42 713	16:27
PMPG (PGM)	3,5200	-3,83%	3,6800	3,6800	3,5200	540	1 903	10:42
POLENERGIA (PEP)	66,2000	-0,30%	66,0000	67,4000	66,0000	705	46 880	15:20
POLICE (PCE)	11,3000	0,44%	11,3000	11,3000	11,0500	859	9 557	15:59
POLIMEXMS (PXM)	3,7940	0,11%	3,8000	3,8240	3,7860	113 764	432 550	16:36
POLTREG (PTG)	50,0000	-3,47%	51,6000	52,2000	50,0000	236	11 950	13:29
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8050	1,8000	5 346	9 626	15:51
PRAGMAINK (PRI)	4,7000	0,43%	4,6800	4,7000	4,6800	47	220	16:33
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,2000	-0,60%	33,4000	34,6000	32,4000	1 487	49 639	16:36
PROJPRZEM (PJP)	20,7000	-1,43%	21,0000	21,0000	20,4000	160	3 312	15:50
PROTEKTOR (PRT)	1,9450	2,91%	1,8650	1,9500	1,8600	10 733	20 291	16:32
PULAWY (ZAP)	58,0000	-0,68%	58,4000	58,4000	58,0000	514	29 828	16:09
PURE (PUR)	7,8400	-1,38%	7,9200	7,9900	7,8000	5 342	42 039	16:11
PZU	51,5800	-0,39%	51,7800	52,1600	51,3200	1 629 401	84 292 023	16:36
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	6,6000	-0,60%	6,5800	6,6600	6,5200	4 562	30 210	16:24
R22	116,0000	-0,43%	117,0000	117,5000	115,5000	4 644	541 189	16:36
RAEN (RAE)	0,7060	-4,08%	0,7220	0,7220	0,7020	10 567	7 499	16:32
RAFAKO (RFK)	0,9770	-0,10%	0,9780	0,9780	0,9640	81 679	79 195	16:31
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	78,3000	4,68%	75,0000	78,8000	75,0000	27 270	2 104 384	16:36
RANKPROGR (RNK)	3,8000	-2,06%	3,8800	3,8800	3,7300	27 462	103 873	16:25
RAWLPLUG (RWL)	14,3000	-0,69%	14,5500	14,5500	14,3000	52	749	15:51
REDAN (RDN)	0,2980	-6,58%	0,3190	0,3200	0,2980	36 982	11 426	12:06
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,74%	1,3700	1,3700	1,3700	2	3	09:15
RELPOL (RLP)	6,8800	2,38%	6,6400	6,8800	6,6400	4 256	28 997	16:12
REMAK (RMK)	14,6000	-4,58%	15,2500	15,2500	14,6000	326	4 764	12:53
RENDER (RND)	133,0000	0,00%	134,0000	134,5000	133,0000	7	938	14:52
RESBUD (RES)	0,5800	0,00%	0,5720	0,5800	0,5600	11 100	6 293	15:32
ROPCZYCE (RPC)	31,4000	1,62%	31,0000	31,9000	30,7000	1 147	35 737	14:41
RYVU (RVU)	50,8000	-0,39%	50,9000	51,0000	49,9000	4 663	235 635	16:36
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,6500	-0,22%	22,7000	23,0500	22,6500	1 369	31 154	16:30
SANPL (SPL)	576,4000	0,88%	575,6000	587,8000	573,6000	50 687	29 404 594	16:36
SANTANDER (SAN)	20,5000	2,50%	19,7000	20,5000	19,7000	3 749	76 296	14:00
SANWIL (SNW)	1,6300	1,24%	1,6200	1,6300	1,6100	7 004	11 301	16:05
SCPFL (SCP)	176,2000	-0,79%	177,0000	179,4000	176,2000	2 259	401 297	16:36
SECOGROUP (SWG)	31,4000	-4,85%	31,4000	31,4000	31,4000	32	1 005	15:37
SEKO (SEK)	14,1000	0,00%	14,1000	14,1000	14,0000	324	4 542	12:45
SELENAFM (SEL)	32,4000	-0,31%	31,7000	32,5000	31,7000	291	9 422	12:41
SELVITA (SLV)	68,7000	0,29%	68,2000	68,8000	68,2000	14 970	1 029 741	16:36
SERINUS (SEN)	3,0200	1,00%	2,9900	3,0200	2,9600	2 991	8 941	14:47
SESCOM (SES)	(59,6000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7480	2,47%	0,7500	0,7540	0,7220	28 306	20 772	16:12
SHOPER (SHO)	31,3000	-0,95%	31,7000	31,7000	31,3000	184	5 823	13:46
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5750	-1,24%	3,5350	3,5950	3,5100	21 971	77 929	16:28
SKARBIEC (SKH)	22,6000	-2,16%	23,2000	23,4000	22,3000	2 080	47 078	16:36
SKYLINE (SKL)	1,4900	2,76%	1,4500	1,4900	1,4500	5 990	8 826	15:13
SNIEZKA (SKA)	86,0000	0,00%	86,0000	88,0000	84,8000	852	74 535	16:09
SOHODEV (SHD)	0,4100	-2,38%	0,4200	0,4200	0,4100	2 010	840	15:30
SONEL (SON)	14,5000	0,69%	14,5500	14,5500	14,5000	95	1 378	15:46
Reklama
SOPHARMA (SPH)	(13,7000)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	425,0000	3,91%	410,0000	425,0000	405,0000	221	90 803	16:10
STALEXP (STX)	2,7900	-2,45%	2,8550	2,8550	2,7900	113 825	320 722	16:35
STALPROD (STP)	213,0000	0,00%	213,0000	214,5000	211,0000	693	146 993	16:23
STALPROFI (STF)	8,3600	-0,48%	8,4000	8,4000	8,2000	8 571	71 184	16:09
STAPORKOW (ZUK)	2,4600	0,00%	2,5200	2,5200	2,4600	1 850	4 622	16:21
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,8200	1,12%	10,7000	11,2800	10,7000	35 553	393 936	16:21
SYGNITY (SGN)	62,2000	0,32%	62,0000	62,6000	58,2000	1 906	116 511	16:30
SYNEKTIK (SNT)	130,8000	1,40%	129,6000	132,8000	127,0000	23 196	3 012 000	16:36
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:16
TARCZYNSKI (TAR)	51,8000	1,57%	51,0000	51,8000	51,0000	31	1 584	12:58
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8760	-1,17%	2,9200	2,9370	2,8550	3 728 689	10 755 466	16:36
TBULL (TBL)	4,6200	1,76%	4,5400	4,6200	4,5400	48	220	15:30
TENDERHUT (THG)	9,0600	0,00%	9,0600	9,0600	9,0600	16	145	10:26
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	36	25	09:00
TESGAS (TSG)	3,1100	-1,27%	3,1500	3,1500	3,1000	203	630	15:51
TEXT (TXT)	92,0000	1,32%	91,0000	92,8000	90,2000	35 990	3 279 924	16:36
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,4000	1,41%	32,5000	32,6000	31,9500	9 862	319 127	16:36
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3600	-0,14%	7,3700	7,4300	7,3500	29 747	219 564	16:36
TRAKCJA (TRK)	2,5900	-0,77%	2,5700	2,6300	2,5300	39 555	101 764	16:31
TRANSPOL (TRN)	3,5800	-1,92%	3,6500	3,6500	3,5800	874	3 130	14:38
TRITON (TRI)	4,4400	0,00%	4,4400	4,4400	4,4400	51	226	15:30
TSGAMES (TEN)	91,4500	-0,65%	92,0000	92,9000	90,8000	7 609	696 903	16:36
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	09:01
ULTGAMES (ULG)	10,5500	-0,94%	10,6000	10,9500	10,5500	1 757	18 674	15:46
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3000	0,00%	9,3600	9,3600	9,2400	3 324	30 845	16:15
UNICREDIT (UCG)	149,2000	2,44%	149,2000	149,2000	149,2000	110	16 412	12:34
UNIMA (U2K)	5,7000	2,70%	5,5000	5,8000	5,5000	1 550	8 764	15:57
UNIMOT (UNT)	131,6000	-1,94%	134,2000	134,2000	130,4000	5 990	790 254	16:35
URTESTE (URT)	99,0000	0,00%	96,0000	99,0000	95,0000	238	22 936	13:59
VERCOM (VRC)	116,5000	-1,27%	118,0000	119,5000	115,5000	2 332	275 335	16:25
VIGOPHOTN (VGO)	469,0000	4,22%	450,0000	469,0000	450,0000	705	320 566	16:29
VINDEXUS (VIN)	11,3000	0,00%	11,3500	11,3500	11,1000	1 503	16 823	16:02
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	15:30
VIVID (VVD)	0,5960	-0,67%	0,5960	0,5960	0,5960	175	104	09:04
VOTUM (VOT)	47,3000	0,75%	48,7000	49,7000	46,8000	68 572	3 283 660	16:34
VOXEL (VOX)	90,8000	0,00%	90,8000	91,8000	90,4000	1 855	168 330	15:48
VRG	3,2800	0,92%	3,2500	3,2800	3,2500	189 736	616 949	15:59
WARIMPEX (WXF)	3,7200	-2,11%	3,7800	3,7800	3,6600	3 955	14 704	16:34
WASKO (WAS)	1,5700	-1,57%	1,5800	1,6050	1,5700	4 150	6 610	14:54
WAWEL (WWL)	624,0000	-0,64%	626,0000	630,0000	624,0000	23	14 416	13:05
WIELTON (WLT)	7,9800	-0,25%	8,0500	8,0500	7,8700	37 785	300 956	16:33
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	6,9000	2 050	14 470	10:05
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	120,0000	0,00%	120,0000	120,0000	118,0000	5 759	690 712	16:36
WITTCHEN (WTN)	30,4500	-0,49%	30,5500	30,9500	30,0500	35 888	1 093 733	16:31
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1600	2 191	17 899	16:02
XPLUS (XPL)	1,7500	3,24%	1,7300	1,7500	1,7300	1 195	2 076	12:16
XTPL (XTP)	136,6000	-0,87%	138,0000	138,0000	135,0000	1 106	151 199	16:33
XTRADEBDM (XTB)	60,8600	2,94%	59,3600	61,2000	59,0200	292 786	17 693 477	16:36
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5300	-2,55%	1,5500	1,5700	1,5300	2 463	3 799	16:29
ZEPAK (ZEP)	19,8000	0,51%	19,8000	19,8600	19,7000	11 368	224 877	16:36
ZREMB (ZRE)	3,8600	-2,28%	3,9800	3,9850	3,8000	31 578	120 948	16:21
ZUE	10,9500	-3,10%	11,3000	11,3000	10,9500	4 543	50 733	16:24

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.