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	83 118,10	-0,09%	82 679,57	83 255,79	82 497,74	83 189,46	1 159 988 683	16:43
WIG20	2 461,50	0,02%	2 440,69	2 467,07	2 436,48	2 460,99	1 031 944 858	16:58
WIG30	3 046,40	-0,16%	3 029,16	3 054,56	3 019,86	3 051,25	1 111 589 891	16:58
mWIG40	6 149,42	-0,47%	6 154,07	6 174,17	6 126,53	6 178,52	120 063 663	16:43
sWIG80	24 100,56	-0,20%	24 171,75	24 171,75	24 007,62	24 149,24	33 944 509	16:43
WIG-BANKI	13 395,09	-0,05%	13 267,65	13 413,58	13 196,20	13 401,88	343 729 475	16:43
WIG-BUDOW	8 176,46	-1,05%	8 215,08	8 243,32	8 147,32	8 262,89	25 175 048	16:43
WIG-CHEMIA	9 760,90	-0,53%	9 775,74	9 815,22	9 723,44	9 812,69	1 120 501	16:43
WIG-ENERG	2 242,94	1,05%	2 209,25	2 255,39	2 191,60	2 219,64	57 457 127	16:43
WIG-INFO	4 864,99	-0,76%	4 910,39	4 918,25	4 864,99	4 902,17	7 233 795	16:43
WIG-MEDIA	8 316,66	0,74%	8 319,96	8 382,88	8 287,87	8 255,71	2 299 369	16:43
WIG-NRCHOM	4 321,69	-0,13%	4 313,99	4 363,56	4 310,50	4 327,10	3 710 169	16:43
WIG-PALIWA	6 928,80	0,95%	6 852,46	6 962,33	6 828,54	6 863,42	123 961 133	16:43
WIG-Poland	86 646,09	-0,19%	86 200,41	86 646,09	86 200,41	86 806,81	1 144 361 839	15:15
WIG-SPOZYW	2 072,01	-0,62%	2 079,77	2 095,06	2 066,03	2 084,99	1 349 863	16:43
WIG20lev	479,88	0,13%	471,29	481,57	469,65	479,27	996 689 276	16:43
WIG20short	3 164,29	-0,04%	3 192,66	3 198,08	3 158,73	3 165,54	996 689 276	16:43
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	206 587 032	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	120 144 490	11:00
mWIG40TR	9 047,47	-0,47%	9 053,76	9 083,88	9 013,79	9 090,29	120 063 663	16:43
mWIG40TRlv	11 478,84	-0,96%	11 494,87	11 571,68	11 392,95	11 589,79	120 063 663	16:43
mWIG40TRsh	2 912,21	0,50%	2 910,21	2 922,95	2 900,61	2 897,68	120 063 663	16:43
sWIG80dvp	88,26	0,00%	88,26	88,26	88,26	88,26	34 025 084	11:00
sWIG80TR	35 283,63	-0,20%	35 387,85	35 387,85	35 147,57	35 354,90	33 944 509	16:43
WIG140	1 608,20	-0,07%	1 599,27	1 611,01	1 595,89	1 609,30	1 146 094 568	16:43
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	998 965 397	11:00
WIG20TR	4 937,42	0,07%	4 893,24	4 946,09	4 884,76	4 933,89	996 689 276	16:43
WIG20TRlev	3 811,97	0,13%	3 743,79	3 825,35	3 730,70	3 807,11	996 689 276	16:43
WIG20TRsht	3 219,98	-0,04%	3 248,82	3 254,36	3 214,32	3 221,29	996 689 276	16:43
WIG30TR	6 006,87	-0,11%	5 970,10	6 020,16	5 951,77	6 013,64	1 069 818 754	16:43
WIG-CEE	1 732,42	-2,50%	1 738,59	1 738,59	1 732,42	1 776,91	983 059	15:15
WIGdiv	1 691,43	-0,39%	1 693,95	1 703,34	1 690,47	1 698,13	202 234 274	16:43
WIG-ESG	13 790,13	-0,15%	13 719,23	13 815,80	13 685,98	13 811,17	1 106 801 303	16:43
WIG.GAMES	15 064,34	-0,46%	15 129,53	15 154,75	14 997,11	15 133,22	22 084 733	16:43
WIG-GORNIC	4 779,92	-0,89%	4 789,04	4 837,28	4 750,73	4 822,94	58 911 228	16:43
WIG-GRY	12 419,27	-0,06%	12 389,20	12 490,28	12 323,29	12 426,54	29 661 296	16:43
WIG-LEKI	2 860,13	1,09%	2 823,29	2 865,28	2 788,56	2 829,33	2 846 505	16:43
WIG-MOTO	8 467,94	0,26%	8 428,15	8 509,81	8 398,45	8 446,07	6 742 455	16:43
WIG.MS-BAS	11 590,98	0,11%	11 534,91	11 669,66	11 448,52	11 578,48	110 088 172	16:43
WIG.MS-FIN	17 127,00	0,14%	16 936,57	17 174,14	16 849,50	17 102,86	390 838 695	16:43
WIG-ODZIEZ	8 950,14	-1,33%	8 949,78	9 030,86	8 920,52	9 070,72	50 252 873	16:43
WIGtech	11 727,00	-0,48%	11 768,59	11 805,69	11 724,98	11 784,15	59 384 219	16:43
WIGtechTR	13 031,64	-0,49%	13 077,87	13 119,10	13 029,41	13 095,16	59 384 219	16:43
WIG-Ukrain	209,94	0,96%	210,16	210,16	209,94	207,94	716 373	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	24 493	83 955	16:23	Reklama
08OCTAVA (08N)	1,0200	5,15%	1,0200	1,0200	1,0200	45	46	15:38
11BIT (11B)	541,0000	-0,55%	544,0000	548,0000	536,0000	2 401	1 300 659	16:43
3RGAMES (3RG)	0,2800	16,67%	0,2590	0,3300	0,2500	2 858 463	841 498	16:42
ABPL (ABE)	92,2000	3,13%	88,0000	92,2000	88,0000	2 471	221 801	16:39
ACAUTOGAZ (ACG)	30,0000	1,01%	30,0000	30,4000	29,8000	1 760	53 273	16:42
ACTION (ACT)	19,5000	-2,30%	19,9800	19,9800	18,2600	23 017	442 147	16:39
ADIUVO (ADV)	0,9400	-1,05%	0,9500	0,9500	0,9400	100	94	15:46
AGORA (AGO)	11,0000	-2,65%	11,1800	11,3200	10,7800	11 208	123 282	16:43
AGROTON (AGT)	3,0300	1,00%	3,0000	3,0300	3,0000	6 031	18 094	16:42
AIGAMES (ALG)	1,5000	4,17%	1,4300	1,5000	1,4300	8 171	11 822	16:03
AILLERON (ALL)	15,2400	0,26%	15,2000	15,3800	15,0200	2 282	34 446	16:24
AIRWAY (AWM)	0,2725	-0,91%	0,2795	0,2795	0,2700	131 590	35 670	16:16
ALIOR (ALR)	103,7500	-0,72%	102,6000	104,8500	102,3500	162 755	16 864 033	16:43
ALLEGRO (ALE)	32,8000	-0,61%	32,4800	33,1500	32,4600	6 191 328	203 841 537	16:43
ALTA (AAT)	2,1500	2,38%	2,1000	2,2000	1,9500	38 190	79 031	16:19
ALTUSTFI (ALI)	3,0200	-15,41%	3,5700	3,5700	2,7600	269 556	804 000	16:38
AMBRA (AMB)	27,8500	-2,11%	28,9000	28,9000	27,2000	6 237	173 404	16:40
AMICA (AMC)	72,5000	0,69%	72,1000	72,8000	71,8000	2 158	155 647	16:39
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	23,8500	1,49%	23,1500	23,9500	23,1500	18 131	429 979	16:36
ANSWEAR (ANR)	24,4500	2,95%	23,7500	24,4500	23,5000	17 898	427 424	16:39
APATOR (APT)	14,4400	-1,10%	14,5000	14,6000	14,4000	2 995	43 399	15:08
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	22,5000	603	13 649	16:21
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)	21,1600	1,05%	21,0200	21,4000	20,9400	22 784	484 659	16:19
ARTIFEX (ART)	28,9000	-1,70%	28,8000	29,0000	27,6000	16 034	456 067	16:33
ASBIS (ASB)	25,3000	-0,32%	25,3800	25,5000	24,8000	79 873	2 010 945	16:43
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	59,0000	-0,34%	60,6000	62,0000	58,6000	1 362	81 585	16:35
ASSECOPOL (ACP)	76,2000	-1,23%	77,0500	77,3500	76,1000	34 344	2 634 850	16:42
ASSECOSEE (ASE)	51,0000	0,79%	51,4000	51,4000	50,0000	1 222	61 857	16:37
ASTARTA (AST)	27,8000	2,96%	26,8500	27,8000	26,8000	24 311	664 547	16:43
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)	2,3500	0,00%	2,3200	2,4200	2,3100	10 003	23 344	16:20
ATMGRUPA (ATG)	3,2000	0,95%	3,2000	3,2100	3,1800	3 156	10 090	14:07
ATREM (ATR)	12,3500	-0,40%	11,8500	12,4000	11,8500	2 562	30 903	16:40
AUTOPARTN (APR)	25,2000	-0,79%	25,4000	25,4500	24,7500	260 502	6 518 065	16:41
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)	26,4500	0,38%	26,7500	26,7500	26,0000	1 064	27 891	16:30
BENEFIT (BFT)	2 770,0000	-0,54%	2 785,0000	2 850,0000	2 745,0000	565	1 570 465	16:39
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	22,9500	6 948	163 956	16:31
BIOCELTIX (BCX)	70,9000	-0,14%	71,0000	71,0000	70,5000	1 671	118 569	16:28
BIOMAXIMA (BMX)	15,6000	-0,64%	15,7000	16,0000	15,3000	2 735	43 205	16:40
BIOMEDLUB (BML)	5,0100	5,58%	4,7450	5,0800	4,7000	440 851	2 170 509	16:42
BIOPLANET (BIP)	23,8000	0,00%	23,2000	23,8000	23,2000	54	1 260	13:34
BIOTON (BIO)	3,4800	-0,57%	3,5000	3,5150	3,4800	31 628	110 544	16:42
BLOOBER (BLO)	23,3500	0,21%	23,3000	23,4000	22,9500	9 268	213 875	16:38
BNPPPL (BNP)	103,0000	0,49%	104,0000	104,0000	99,4000	5 574	571 992	16:42
BOGDANKA (LWB)	31,2600	-1,70%	31,8000	31,8400	31,0200	122 463	3 832 182	16:41
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	17 353	105 873	16:40
BOS	15,6000	0,32%	15,6000	15,6000	15,2500	6 111	94 594	16:43
BOWIM (BOW)	6,8900	-0,72%	6,9600	7,0000	6,8800	4 946	34 155	16:21
BRAND24 (B24)	48,4000	0,41%	48,6000	48,8000	46,1000	3 505	165 664	16:39
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:30
BUDIMEX (BDX)	676,0000	-1,17%	680,0000	682,0000	671,0000	30 681	20 731 366	16:43
BUMECH (BMC)	12,1000	0,67%	12,0000	12,3600	12,0000	11 821	144 535	16:29
CAPITAL (CPA)	0,6800	0,74%	0,6800	0,6800	0,6800	553	376	15:30
CAPITEA (CAP)	0,5760	-2,37%	0,5900	0,5900	0,5700	286 570	166 271	16:43
CAPTORTX (CTX)	80,2000	-2,67%	82,2000	82,2000	80,2000	393	32 097	16:28
CASPAR (CSR)	8,6000	-6,01%	9,1000	9,1000	8,6000	1 795	15 617	16:29
CAVATINA (CAV)	15,9000	0,00%	15,8500	15,9000	15,8500	100	1 586	10:10
CCC	82,5500	-0,54%	82,5000	83,7000	81,6000	91 148	7 523 067	16:43
Reklama
CCENERGY (CCE)	0,3900	2,63%	0,4100	0,4100	0,3900	23 566	9 651	15:30	Reklama
CDPROJEKT (CDR)	112,8500	0,13%	112,0000	113,8000	111,6000	160 644	18 136 370	16:43
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	9 626	33 247	16:33
CEZ	148,8000	-1,20%	149,0000	150,0000	145,3000	562	83 339	16:36
CFI	0,2250	5,14%	0,2200	0,2250	0,2200	1 129	252	10:58
CIGAMES (CIG)	1,4930	-3,99%	1,5650	1,5710	1,4800	1 196 805	1 811 770	16:43
CITYSERV (CTS)	5,0000	0,00%	5,0000	5,0000	5,0000	258	1 290	12:22
CLNPHARMA (CLN)	14,8000	-1,33%	14,8400	14,9600	14,7600	12 644	187 251	16:43
CLOUD (CLD)	60,0000	-4,76%	62,8000	66,6000	59,0000	3 933	241 896	16:43
COALENERG (CLE)	1,0760	2,87%	1,0400	1,0760	1,0340	28 750	30 429	16:38
COGNOR (COG)	9,5200	3,99%	9,2400	9,6900	9,1850	352 260	3 337 725	16:41
COLUMBUS (CLC)	5,1500	3,00%	5,0000	5,1800	4,9750	52 601	264 615	16:41
COMARCH (CMR)	250,5000	-1,38%	251,0000	253,0000	250,5000	703	176 698	16:40
COMP (CMP)	80,0000	0,50%	78,0000	80,8000	77,2000	3 507	278 729	16:24
COMPERIA (CPL)	7,0500	-4,73%	7,3000	7,3000	7,0500	130	947	11:03
COMPREMUM (CPR)	2,2100	0,45%	2,2300	2,2700	2,1800	36 805	82 225	16:30
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)	189,0000	1,07%	187,0000	193,5000	184,5000	2 341	443 200	16:40
CYFRPLSAT (CPS)	10,0750	-0,35%	10,0450	10,2950	10,0150	716 046	7 276 980	16:43
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	14 547	881 244	16:43
DBENERGY (DBE)	17,6500	-0,56%	17,6500	17,6500	17,6500	10	177	16:37
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)	50,0000	1,63%	49,2000	50,0000	49,0000	646	31 862	16:35
DELKO (DEL)	9,7600	1,88%	9,5800	10,0000	9,5000	27 111	263 825	16:41
DEVELIA (DVL)	6,0600	0,83%	6,0100	6,2600	6,0000	390 811	2 406 683	16:41
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	221	4 345	11:04
DIGITANET (DIG)	47,6000	1,28%	47,9000	48,0000	47,0000	9 429	450 024	16:42
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	366,6000	1,75%	357,7000	367,1000	356,4000	137 571	49 751 592	16:43
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	1 763	318 276	16:40
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)	4,8700	-2,01%	4,9000	4,9700	4,8500	7 143	34 953	16:34
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	16:32
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	22,3000	-0,89%	22,1500	22,7500	21,9500	20 848	463 460	16:43
ELKOP (EKP)	0,5060	-1,56%	0,4980	0,5100	0,4960	32 734	16 401	16:37
EMCINSMED (EMC)	11,0000	0,00%	10,9000	11,0000	10,9000	4	44	09:05
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	15:30
ENEA (ENA)	8,7750	-0,06%	8,7400	8,8750	8,5650	568 613	4 968 974	16:43
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:05
ENERGA (ENG)	9,2700	-1,70%	9,4300	9,4400	9,2400	23 168	214 930	16:40
ENERGOINS (ENI)	2,6800	-1,11%	2,6800	2,7200	2,5800	41 720	110 059	16:33
ENTER (ENT)	68,4000	-0,15%	70,0000	70,0000	67,0000	3 255	220 227	16:39
ERBUD (ERB)	40,5000	0,75%	40,1000	41,3000	40,1000	2 730	109 975	16:20
ERG	53,0000	-1,85%	53,5000	53,5000	53,0000	204	10 837	10:37
ESOTIQ (EAH)	30,7000	-2,54%	31,5000	31,5000	29,6000	4 560	138 289	16:38
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)	13,2500	-4,47%	13,8000	13,9200	13,0100	788 288	10 433 687	16:43
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	42,4000	0,95%	42,4000	42,4000	42,1000	5 588	236 304	16:40
FABRITY (FAB)	36,0000	-1,64%	37,4000	37,6000	36,0000	1 207	44 263	13:57
FASING (FSG)	12,6000	-3,08%	13,0000	13,0000	12,6000	260	3 342	16:32
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	1 053	37 552	16:39
FERRUM (FER)	4,3400	-8,44%	4,7400	4,7400	4,2800	29 023	128 085	16:22
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	1 520	9 270	16:33
FORTE SA (FTE)	22,7000	0,00%	22,7000	22,8000	22,6000	1 056	23 971	16:35
GAMEOPS (GOP)	21,2000	-11,67%	23,9000	23,9000	20,1000	174 572	3 745 190	16:43
GAMFACTOR (GIF)	12,2000	-3,17%	12,6000	12,6000	11,8000	5 333	65 551	16:43
Reklama
GENOMTEC (GMT)	12,8600	-5,30%	13,5400	13,5400	12,7600	12 373	161 978	16:41	Reklama
GETIN (GTN)	0,5290	-2,04%	0,5370	0,5370	0,5250	411 886	217 799	16:39
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	42,2000	-0,35%	42,2000	42,5000	42,0000	48 178	2 035 029	16:42
GREENX (GRX)	2,3600	-0,42%	2,3720	2,3900	2,3340	171 818	405 283	16:43
GRENEVIA (GEA)	2,6900	-0,55%	2,7000	2,7500	2,6900	215 989	585 477	16:41
GRODNO (GRN)	10,9000	-0,91%	11,0000	11,0400	10,8400	1 005	11 032	16:20
GRUPAAZOTY (ATT)	22,7200	0,09%	22,6000	22,9000	22,5000	32 828	744 471	16:38
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	5 942	659 046	16:42
HARPER (HRP)	6,6700	-1,19%	6,7600	6,7900	6,6700	1 517	10 215	16:39
HELIO (HEL)	25,4000	-3,05%	26,4000	26,4000	25,4000	2 610	68 302	16:41
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)	24,8000	-0,80%	25,0000	25,0000	24,6000	13 773	340 972	16:42
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)	108,5000	3,33%	109,0000	109,0000	101,0000	347	36 239	16:23
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	1 853	41 990	16:21
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)	8,9400	-0,45%	9,0000	9,0000	8,8600	162	1 444	16:36
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	2,6100	-1,88%	2,6700	2,6700	2,6100	809	2 147	16:22
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	16:34
INGBSK (ING)	301,5000	-0,50%	298,5000	303,0000	298,0000	10 197	3 064 940	16:33
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)	536,0000	0,75%	530,0000	539,0000	530,0000	193	103 381	16:33
INTERSPPL (IPO)	0,8000	-5,44%	0,8720	0,8720	0,8000	19 682	16 039	16:42
INTROL (INL)	10,0000	1,21%	9,8800	10,1000	9,8800	3 649	36 202	16:30
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)	3,3100	-5,43%	3,3900	3,3900	3,3000	5 702	18 959	16:35
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	4 427	32 566	16:38
JSW	33,0000	0,00%	32,8700	33,4300	32,7200	298 051	9 855 396	16:43
JWWINVEST (JWW)	4,2400	0,00%	4,2400	4,3100	4,1700	1 551	6 584	15:52
KCI	0,8460	0,71%	0,8340	0,8480	0,8340	8 518	7 159	16:19
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)	827,5000	1,29%	816,5000	832,5000	811,5000	19 146	15 801 419	16:43
KGHM (KGH)	142,2000	-0,97%	143,0000	144,2000	141,0000	316 560	45 114 437	16:43
KGL	15,8000	0,00%	15,8000	15,8000	15,1000	258	3 902	16:42
KINOPOL (KPL)	14,4000	-1,37%	14,6000	14,6000	14,2000	5 344	76 827	16:22
KOGENERA (KGN)	51,2000	-0,97%	52,3000	53,0000	50,0000	3 887	196 659	16:28
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	16:20
KREDYTIN (KRI)	17,3500	-3,61%	19,0000	19,0000	17,3500	382	6 729	16:40
KRKA (KRK)	568,0000	3,27%	550,0000	568,0000	524,0000	17	9 362	16:35
KRUK (KRU)	430,2000	-1,10%	431,0000	432,8000	427,2000	14 644	6 297 805	16:43
KRVITAMIN (KVT)	11,1000	-3,06%	11,5000	11,5000	11,1000	17	193	16:40
KSGAGRO (KSG)	1,4350	-0,35%	1,4550	1,4900	1,4350	1 270	1 859	16:43
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	2 933	10 688	16:21
LENTEX (LTX)	6,9400	1,17%	6,8600	6,9400	6,8000	2 494	17 192	10:17
LESS (LES)	0,2380	-2,06%	0,2420	0,2420	0,2300	165 998	38 763	16:35
Reklama
LIBET (LBT)	1,7700	-2,21%	1,8500	1,8500	1,7700	8 163	14 791	16:34	Reklama
LOKUM (LKD)	25,6000	0,79%	25,0000	25,6000	24,6000	1 365	34 368	13:35
LPP	15 300,0000	-1,86%	15 400,0000	15 500,0000	15 270,0000	2 172	33 387 590	16:43
LSISOFT (LSI)	15,0000	3,45%	14,8000	15,0000	14,8000	338	5 067	15:44
LUBAWA (LBW)	3,8700	3,42%	3,7420	3,9140	3,7420	397 258	1 516 617	16:43
MABION (MAB)	17,1400	-0,35%	17,3000	17,3000	16,9200	20 310	346 452	16:40
MAKARONPL (MAK)	17,8500	-0,83%	18,0000	18,0500	17,8000	5 317	95 193	16:39
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	7 696	69 687	16:37
MAXCOM (MXC)	11,0000	0,00%	11,0000	11,0000	10,5500	376	4 053	16:42
MBANK (MBK)	678,2000	-0,62%	674,4000	682,0000	666,0000	21 430	14 397 420	16:43
MBWS (MBW)	13,6000	3,03%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,6000	0,00%	28,6000	28,7000	28,2000	26 857	763 178	16:37
MDIENERGIA (MDI)	1,4900	0,00%	1,4900	1,4900	1,4800	1 003	1 493	15:09
MEDICALG (MDG)	25,5600	1,83%	25,0600	25,5600	24,6200	13 977	352 452	16:43
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	801	3 459	16:20
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)	9,2350	-2,53%	9,3300	9,3700	9,0900	1 164 115	10 704 002	16:43
MIRACULUM (MIR)	1,2000	-0,83%	1,2100	1,2100	1,2000	1 284	1 553	14:59
MIRBUD (MRB)	9,2700	-2,01%	9,3800	9,4200	9,2500	52 484	489 117	16:39
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	81,0000	5	405	09:00
MLSYSTEM (MLS)	47,9000	-0,21%	48,0000	51,7000	47,0500	19 910	989 992	16:39
MOBRUK (MBR)	323,5000	-0,77%	323,0000	327,0000	321,0000	610	197 278	16:39
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,7200	-2,04%	33,3000	33,4000	32,5600	3 774	123 786	16:42
MOLECURE (MOC)	14,8000	-1,33%	14,9000	15,0000	14,1400	36 531	531 539	16:43
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	745	10 442	16:33
MOSTALWAR (MSW)	6,7800	-1,17%	6,7800	6,9400	6,6600	3 342	22 586	16:22
MOSTALZAB (MSZ)	4,5200	-0,77%	4,5300	4,5500	4,4500	28 602	129 042	16:41
MOVIEGAME (MOV)	27,8000	-2,28%	28,1000	28,5000	27,0500	8 490	234 979	16:22
MURAPOL (MUR)	42,2800	-1,31%	42,2000	42,4600	41,8600	10 938	459 517	16:25
MUZA (MZA)	14,7000	-4,85%	15,1000	15,3000	14,7000	2 199	32 823	16:24
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)	899,0000	-0,33%	900,0000	903,0000	895,0000	846	760 998	16:38
NEWAG (NWG)	22,9000	0,00%	23,0000	23,2000	22,6000	2 933	66 949	16:42
NEXITY (NXG)	2,4600	0,41%	2,4600	2,4600	2,4600	1 200	2 952	16:40
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,2400	-2,61%	2,3000	2,3000	2,1800	66 667	148 063	16:32
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)	9,7000	-1,82%	9,8800	9,8800	9,6600	3 927	38 316	16:37
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	4 602	64 146	16:39
ONESANO (ONO)	1,3350	-0,37%	1,3100	1,3400	1,2550	6 827	8 669	15:43
OPONEO.PL (OPN)	57,0000	1,06%	56,2000	57,8000	56,0000	3 221	184 285	16:30
OPTEAM (OPM)	5,6200	-1,06%	5,6200	5,6800	5,6200	2 094	11 788	10:37
ORANGEPL (OPL)	7,7600	-0,56%	7,8040	7,8820	7,7280	609 301	4 750 660	16:43
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)	31,9000	-0,47%	32,0500	32,0500	31,5000	2 289	72 961	16:19
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	61,4000	357	22 932	16:37
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)	3,6600	-3,56%	3,6800	3,7550	3,6500	14 267	52 327	16:30
PBG	#0,0195	-2,50%	-	-	-	-	-	15:01
PBSFINANSE (PBF)	#1,1700	-9,30%	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7700	0,36%	2,7900	2,8000	2,7600	9 581	26 669	16:31
PCCROKITA (PCR)	98,5000	-2,09%	100,0000	100,0000	98,3000	3 643	360 528	16:35
Reklama
PCFGROUP (PCF)	18,0200	0,00%	18,0000	18,5000	18,0000	1 591	28 688	16:43	Reklama
PEKABEX (PBX)	24,0000	3,90%	23,4000	24,7000	23,3000	31 410	753 817	16:39
PEKAO (PEO)	184,6000	0,68%	180,8000	185,2000	180,2000	628 472	115 091 385	16:43
PEPCO (PCO)	19,0150	0,72%	18,7500	19,1650	18,6100	994 388	18 890 592	16:43
PEPEES (PPS)	1,0900	0,00%	1,0900	1,0900	1,0900	9 472	10 324	16:12
PGE	6,2060	1,50%	6,1000	6,2840	6,0340	5 646 037	34 865 337	16:43
PGFGROUP (PGV)	0,4460	1,59%	0,4460	0,4470	0,4290	20 141	8 789	16:20
PHARMENA (PHR)	6,7800	1,19%	6,7600	6,7800	6,6400	2 721	18 275	16:43
PHN	11,8000	0,00%	11,8500	11,8500	11,7500	180	2 116	15:36
PHOTON (PEN)	7,8000	-1,76%	8,0000	8,0000	7,5200	6 079	46 955	16:43
PKNORLEN (PKN)	67,7200	1,00%	66,5800	68,0900	66,5500	1 839 303	123 663 355	16:43
PKOBP (PKO)	59,0000	0,27%	58,4400	59,1600	57,9400	2 969 795	173 714 705	16:43
PKPCARGO (PKP)	12,3000	-0,81%	12,3800	12,4000	12,1600	65 410	805 428	16:38
PLAYWAY (PLW)	298,0000	4,93%	284,5000	302,0000	284,5000	5 438	1 603 630	16:39
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	1 160	12 776	16:42
POLIMEXMS (PXM)	3,8000	-1,20%	3,8240	3,8400	3,7800	165 810	630 658	16:39
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)	4,6800	1,30%	4,6400	4,6800	4,6400	46	214	16:39
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	32,4000	-2,99%	33,4000	33,4000	32,4000	664	21 573	16:36
PROJPRZEM (PJP)	20,1000	-4,29%	21,0000	21,0000	20,0000	1 361	27 482	16:42
PROTEKTOR (PRT)	1,9550	-2,74%	1,9000	1,9800	1,9000	38 608	74 382	16:43
PULAWY (ZAP)	56,8000	3,27%	56,4000	57,0000	54,8000	2 268	126 573	15:14
PURE (PUR)	7,9000	-2,11%	8,0000	8,4000	7,8200	21 264	172 486	16:43
PZU	50,5000	-0,39%	50,2600	50,9400	50,0200	1 476 113	74 651 172	16:43
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	6,5800	-1,50%	6,7000	6,8200	6,3400	22 342	147 401	16:21
R22	117,5000	3,98%	113,5000	117,5000	113,5000	19 918	2 300 849	16:43
RAEN (RAE)	0,7080	-0,28%	0,7400	0,7800	0,6950	441 203	327 545	16:43
RAFAKO (RFK)	0,9770	-0,31%	0,9800	0,9800	0,9670	32 901	32 115	16:40
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	75,0000	2,32%	71,7000	75,6000	69,8000	44 677	3 235 316	16:43
RANKPROGR (RNK)	3,9500	1,02%	4,0000	4,0000	3,8600	6 293	24 522	16:40
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)	52,6000	-0,75%	52,6000	53,0000	52,0000	4 301	225 524	16:24
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	-0,87%	22,9000	22,9500	22,7000	2 965	67 736	16:26
SANPL (SPL)	557,4000	-0,46%	550,6000	560,4000	548,4000	21 415	11 882 247	16:43
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)	179,4000	-3,44%	185,8000	185,8000	178,0000	4 972	904 648	16:43
SECOGROUP (SWG)	33,0000	0,00%	33,0000	33,0000	33,0000	3	99	09:35
SEKO (SEK)	14,0500	-0,35%	14,0000	14,1000	14,0000	1 838	25 901	16:31
SELENAFM (SEL)	31,2000	-1,89%	32,0000	32,1000	30,2000	6 683	208 965	16:40
SELVITA (SLV)	69,4000	0,43%	68,1000	70,9000	68,1000	793	55 823	16:39
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)	0,7580	1,07%	0,7500	0,7680	0,7480	41 037	30 961	16:23
SHOPER (SHO)	31,0000	-1,27%	30,5000	31,3000	30,5000	645	19 754	16:37
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)	3,5300	-1,12%	3,5300	3,6400	3,5300	13 635	48 474	16:34
SKARBIEC (SKH)	22,9000	-0,87%	23,0000	23,4000	22,9000	1 942	44 714	16:24
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,0000	-2,05%	87,8000	87,8000	85,6000	93	8 048	16:42
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	91 001	265 214	16:42
STALPROD (STP)	216,5000	-1,59%	217,0000	220,0000	216,0000	453	98 344	16:31
STALPROFI (STF)	8,4600	-1,40%	8,5600	8,6000	8,4600	1 690	14 365	16:30
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)	10,2400	1,59%	10,0800	10,2400	10,0000	8 894	89 959	16:42
SYGNITY (SGN)	62,6000	0,00%	62,8000	62,8000	61,0000	957	59 400	16:39
SYNEKTIK (SNT)	122,6000	-0,97%	124,2000	127,6000	120,8000	34 597	4 297 613	16:41
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	407	20 809	16:19
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9820	2,19%	2,9200	3,0300	2,8810	5 229 442	15 518 698	16:43
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	11 594	35 730	16:43
TEXT (TXT)	90,8000	-1,30%	91,8000	92,8000	90,5000	27 266	2 491 485	16:43
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,8500	-0,62%	31,9000	31,9500	31,1500	23 414	739 130	16:41
TOWERINV (TOW)	4,2600	-0,93%	4,3000	4,3000	4,2600	510	2 185	15:54
TOYA (TOA)	7,4000	-0,13%	7,4000	7,4200	7,3500	20 575	152 068	16:34
TRAKCJA (TRK)	2,6100	-1,51%	2,6700	2,6700	2,5600	185 234	486 275	16:30
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	6 153	566 058	16:39
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)	9,7000	-3,96%	10,0000	10,0500	9,7000	6 598	65 014	16:41
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)	135,2000	0,30%	134,8000	136,8000	133,4000	3 514	475 198	16:38
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)	458,0000	-2,55%	465,0000	466,0000	440,0000	1 180	534 726	16:39
VINDEXUS (VIN)	11,2000	0,00%	11,0500	11,4000	11,0000	7 235	81 242	16:32
VISTAL (VTL)	#0,1600	-73,29%	-	-	-	-	-	16:39
VIVID (VVD)	0,5940	0,34%	0,5700	0,5940	0,5500	24 379	13 609	15:22
VOTUM (VOT)	46,8000	-0,43%	47,0000	47,1000	46,3500	12 420	579 898	16:42
VOXEL (VOX)	91,8000	-1,08%	95,0000	95,0000	91,6000	17 207	1 610 578	16:43
VRG	3,2700	-1,51%	3,3100	3,3100	3,2300	9 586	31 210	16:41
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)	628,0000	-0,95%	632,0000	632,0000	620,0000	103	64 242	16:43
WIELTON (WLT)	8,0300	0,50%	8,0200	8,0400	7,9200	17 959	143 579	16:41
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	16:35
WIRTUALNA (WPL)	119,0000	3,48%	117,4000	120,0000	116,8000	468	55 404	16:23
WITTCHEN (WTN)	30,4500	10,73%	29,1000	31,1000	29,1000	256 737	7 746 010	16:42
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)	138,4000	-1,14%	139,8000	139,8000	132,8000	2 609	355 781	16:35
XTRADEBDM (XTB)	58,7200	-4,05%	60,9600	62,0000	58,4000	354 250	21 160 514	16:43
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)	19,2000	-0,52%	19,3000	19,4000	19,1400	3 784	72 856	16:38
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	9 367	103 538	16:42

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.