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	83 116,67	0,88%	82 918,55	83 159,75	81 977,68	82 393,93	1 282 103 918	16:47
WIG20	2 460,99	1,18%	2 453,09	2 461,53	2 417,94	2 432,32	1 314 905 236	17:02
WIG30	3 051,25	1,24%	3 038,27	3 052,50	2 997,37	3 013,97	1 398 764 305	17:02
mWIG40	6 180,35	0,64%	6 163,33	6 182,32	6 103,67	6 140,95	114 250 831	16:47
sWIG80	24 128,28	0,01%	24 180,73	24 232,64	24 098,70	24 125,78	29 200 983	16:47
WIG-BANKI	13 381,44	1,13%	13 334,87	13 408,51	13 122,20	13 232,45	322 187 065	16:47
WIG-BUDOW	8 261,87	-0,14%	8 310,45	8 330,59	8 133,50	8 273,19	37 813 727	16:47
WIG-CHEMIA	9 812,69	-0,21%	9 868,00	9 868,00	9 751,34	9 833,76	790 152	16:47
WIG-ENERG	2 217,11	1,14%	2 205,81	2 227,22	2 176,61	2 192,02	51 412 187	16:47
WIG-INFO	4 907,65	-0,18%	4 917,53	4 949,31	4 891,66	4 916,47	11 466 230	16:47
WIG-MEDIA	8 266,99	0,36%	8 222,83	8 298,35	8 222,83	8 237,22	2 696 764	16:47
WIG-NRCHOM	4 311,63	0,48%	4 320,73	4 321,71	4 287,63	4 291,18	3 069 790	16:47
WIG-PALIWA	6 864,42	-0,69%	6 924,01	6 924,01	6 778,38	6 912,22	90 640 179	16:47
WIG-Poland	86 119,28	0,19%	85 809,19	86 119,28	85 809,19	85 956,32	1 258 982 113	15:15
WIG-SPOZYW	2 082,28	-0,92%	2 112,59	2 118,73	2 071,36	2 101,54	912 670	16:47
WIG20lev	478,21	2,11%	476,23	478,85	462,70	468,31	1 132 667 761	16:47
WIG20short	3 169,18	-1,03%	3 175,94	3 222,21	3 166,98	3 202,27	1 132 667 761	16:47
GPWB-B1Y3Y	1 170,00	0,09%	1 169,83	1 170,00	1 169,83	1 168,91	-	16:45
GPWB-B1Y4Y	1 170,33	0,12%	1 169,90	1 170,33	1 169,90	1 168,94	-	16:45
GPWB-B1Y5Y	1 165,82	0,14%	1 165,31	1 165,82	1 165,31	1 164,17	-	16:45
GPWB-B3Y5Y	1 170,20	0,20%	1 169,28	1 170,20	1 169,28	1 167,88	-	16:45
GPWB-B5Y	1 154,59	0,31%	1 154,13	1 154,59	1 154,13	1 151,07	-	16:45
GPWB-BWZ	1 186,72	0,04%	1 186,78	1 186,78	1 186,72	1 186,25	-	16:45
INNOVATOR	1 403,07	-0,50%	1 403,07	1 403,07	1 403,07	1 410,12	184 895 901	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	114 425 976	11:00
mWIG40TR	9 092,98	0,64%	9 067,09	9 095,88	8 980,15	9 035,01	114 250 831	16:47
mWIG40TRlv	11 596,61	1,27%	11 530,98	11 603,96	11 310,60	11 451,41	114 250 831	16:47
mWIG40TRsh	2 896,81	-0,61%	2 905,16	2 933,21	2 895,87	2 914,62	114 250 831	16:47
sWIG80dvp	88,26	67,76%	88,26	88,26	88,26	52,61	29 274 068	11:00
sWIG80TR	35 324,21	0,16%	35 401,01	35 477,00	35 280,91	35 266,52	29 200 983	16:47
WIG140	1 608,00	0,91%	1 603,85	1 608,88	1 585,29	1 593,44	1 273 547 959	16:47
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	1 134 798 179	11:00
WIG20TR	4 928,34	1,06%	4 918,93	4 931,69	4 847,59	4 876,41	1 132 667 761	16:47
WIG20TRlev	3 798,64	2,11%	3 784,29	3 803,75	3 675,44	3 719,98	1 132 667 761	16:47
WIG20TRsht	3 225,00	-1,03%	3 231,29	3 278,96	3 222,76	3 258,71	1 132 667 761	16:47
WIG30TR	6 008,01	1,14%	5 988,06	6 011,77	5 907,44	5 940,15	1 208 654 387	16:47
WIG-CEE	1 768,45	0,03%	1 777,16	1 777,16	1 768,45	1 767,89	789 547	15:15
WIGdiv	1 697,67	0,01%	1 702,41	1 703,75	1 686,59	1 697,43	191 700 853	16:47
WIG-ESG	13 800,68	1,00%	13 753,99	13 807,56	13 588,66	13 664,39	1 240 507 883	16:47
WIG.GAMES	15 133,74	-1,00%	15 393,03	15 402,71	15 063,39	15 286,36	38 920 504	16:47
WIG-GORNIC	4 810,82	0,39%	4 916,94	4 938,57	4 773,52	4 792,06	122 406 006	16:47
WIG-GRY	12 417,77	-0,43%	12 530,28	12 571,14	12 346,04	12 471,92	41 190 864	16:47
WIG-LEKI	2 817,16	1,24%	2 789,73	2 823,58	2 780,59	2 782,78	3 460 590	16:47
WIG-MOTO	8 476,24	0,49%	8 585,98	8 594,25	8 385,94	8 434,55	1 522 198	16:47
WIG.MS-BAS	11 549,90	0,84%	11 653,05	11 722,98	11 404,50	11 454,14	167 533 707	16:47
WIG.MS-FIN	17 085,31	1,53%	17 005,01	17 112,81	16 720,84	16 828,20	392 061 299	16:47
WIG-ODZIEZ	9 044,94	2,43%	8 891,89	9 055,06	8 802,45	8 830,21	61 871 971	16:47
WIGtech	11 789,33	0,14%	11 792,60	11 820,37	11 734,00	11 772,64	78 960 213	16:47
WIGtechTR	13 100,92	0,14%	13 104,54	13 135,41	13 039,43	13 082,37	78 960 213	16:47
WIG-Ukrain	207,07	-1,72%	207,43	207,43	207,07	210,69	683 526	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,5400	-0,56%	3,5800	3,6000	3,4200	24 129	84 278	16:47	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	8	8	15:30
11BIT (11B)	544,0000	-2,68%	560,0000	565,0000	543,0000	1 669	921 107	16:31
3RGAMES (3RG)	0,2400	12,15%	0,2140	0,2440	0,2100	190 238	43 729	16:47
ABPL (ABE)	88,4000	0,45%	88,0000	88,4000	86,0000	1 810	157 817	16:43
ACAUTOGAZ (ACG)	29,7000	-0,34%	29,8000	30,2000	29,6000	1 012	30 309	16:30
ACTION (ACT)	19,9600	-0,20%	19,9600	20,0000	19,7400	4 162	82 430	16:21
ADIUVO (ADV)	0,9400	3,07%	0,9600	0,9600	0,9400	100	94	15:43
AGORA (AGO)	11,1800	-1,06%	11,1600	11,1800	11,1600	1 301	14 535	14:48
AGROTON (AGT)	3,0300	0,00%	3,0000	3,0300	3,0000	8 172	24 517	16:37
AIGAMES (ALG)	1,4400	-3,36%	1,4500	1,4850	1,4300	1 967	2 826	16:42
AILLERON (ALL)	15,2000	0,66%	15,0000	15,2400	15,0000	203	3 051	16:44
AIRWAY (AWM)	0,2735	-0,36%	0,2760	0,2800	0,2735	38 165	10 518	15:58
ALIOR (ALR)	104,3500	3,01%	101,9500	104,9000	101,9500	339 393	35 128 726	16:47
ALLEGRO (ALE)	32,9950	3,47%	31,9600	33,0400	31,6700	6 321 376	206 298 406	16:47
ALTA (AAT)	2,1000	18,98%	1,8000	2,1600	1,7600	57 833	113 998	16:45
ALTUSTFI (ALI)	3,5700	0,85%	3,5500	3,6000	3,3700	48 314	168 649	16:38
AMBRA (AMB)	28,4500	0,71%	28,5000	28,9000	28,2500	776	22 300	16:43
AMICA (AMC)	72,0000	1,12%	71,4000	72,1000	71,4000	1 250	89 951	16:23
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	23,7000	4,18%	22,7500	23,7500	22,7500	52 809	1 228 799	16:47
ANSWEAR (ANR)	23,7500	0,21%	23,7000	23,9500	23,5000	6 014	141 848	16:06
APATOR (APT)	14,5200	1,68%	14,4000	14,5200	14,2400	6 499	93 761	16:06
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,6000	343	7 839	15:42
APSENERGY (APE)	3,5100	0,29%	3,5000	3,5100	3,5000	604	2 114	15:28
ARCHICOM (ARH)	36,0000	9,09%	33,9000	36,5000	33,9000	14 430	515 918	16:46
ARCTIC (ATC)	20,9400	-0,29%	21,1600	21,2400	20,8000	24 580	515 028	16:47
ARTIFEX (ART)	29,0000	-2,03%	29,6000	29,6000	28,9000	2 262	65 947	16:32
ASBIS (ASB)	25,3800	-5,72%	26,9000	26,9600	25,2000	161 111	4 149 256	16:47
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	16:35
ASSECOBS (ABS)	60,2000	-1,31%	61,0000	61,0000	59,0000	1 147	68 663	16:43
ASSECOPOL (ACP)	77,1000	0,85%	76,4500	78,2500	76,1500	76 554	5 904 955	16:47
ASSECOSEE (ASE)	51,4000	0,78%	51,0000	51,4000	50,2000	528	26 937	16:47
ASTARTA (AST)	27,0500	-2,35%	28,2000	28,2000	26,1500	23 055	621 023	16:46
ATAL (1AT)	59,8000	0,67%	59,5000	60,4000	59,5000	2 142	128 329	16:46
ATENDE (ATD)	3,0900	0,32%	3,1000	3,1100	3,0600	14 430	44 665	16:26
ATLANTAPL (ATP)	(19,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,3500	-3,29%	2,4200	2,4500	2,3300	16 077	38 792	16:41
ATMGRUPA (ATG)	3,1900	1,27%	3,1800	3,1900	3,1500	4 843	15 351	15:03
ATREM (ATR)	12,2000	-2,01%	12,4000	12,4000	11,7500	7 880	95 200	16:41
AUTOPARTN (APR)	25,5000	0,99%	25,2000	25,6000	24,3000	52 220	1 312 813	16:46
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,0400	-3,58%	4,1900	4,1900	4,0400	1 577	6 502	16:14
BEDZIN (BDZ)	26,8000	1,71%	26,5000	26,9500	26,0000	501	13 362	15:36
BENEFIT (BFT)	2 825,0000	3,48%	2 765,0000	2 835,0000	2 705,0000	1 621	4 477 500	16:47
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	10	57	15:42
BIGCHEESE (BCS)	23,1500	-3,34%	24,0000	24,6500	22,4000	7 184	168 220	16:43
BIOCELTIX (BCX)	71,0000	4,87%	67,4000	71,1000	67,4000	2 661	186 136	16:47
BIOMAXIMA (BMX)	15,6500	-0,32%	15,7000	16,0000	15,3500	3 354	52 671	15:59
BIOMEDLUB (BML)	4,7200	6,55%	4,4350	4,7500	4,4000	271 586	1 249 632	16:47
BIOPLANET (BIP)	23,8000	0,00%	23,0000	24,0000	23,0000	223	5 156	15:58
BIOTON (BIO)	3,4900	-0,29%	3,5000	3,5450	3,4800	33 814	118 287	16:09
BLOOBER (BLO)	23,3000	-2,71%	23,9500	23,9500	23,1000	7 367	171 933	16:36
BNPPPL (BNP)	103,0000	0,98%	103,5000	104,0000	102,5000	352	36 298	16:34
BOGDANKA (LWB)	31,9000	-1,05%	32,2000	32,6000	31,1200	115 322	3 638 253	16:47
BOOMBIT (BBT)	11,0500	-2,64%	11,3500	11,3500	11,0000	1 195	13 222	15:32
BORYSZEW (BRS)	6,1100	1,16%	6,0400	6,1700	6,0400	21 728	132 537	16:44
BOS	15,6000	0,00%	15,5000	15,7000	15,3500	14 495	224 761	16:47
BOWIM (BOW)	6,9400	-2,25%	7,1000	7,1000	6,9400	2 659	18 646	16:41
BRAND24 (B24)	47,5000	-2,06%	49,6000	49,9000	47,4000	3 681	177 723	16:41
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:30
BUDIMEX (BDX)	684,5000	-0,58%	689,5000	694,5000	668,0000	48 103	32 589 035	16:47
BUMECH (BMC)	12,4200	1,64%	12,2400	13,3000	12,0000	27 938	350 406	16:47
CAPITAL (CPA)	0,6750	-10,00%	0,6750	0,6750	0,6750	252	170	15:30
CAPITEA (CAP)	0,5900	1,72%	0,5800	0,6020	0,5780	452 731	266 307	16:38
CAPTORTX (CTX)	81,2000	-0,73%	81,8000	82,2000	80,2000	712	58 192	16:32
CASPAR (CSR)	9,1500	-1,61%	9,1500	9,1500	9,1500	2	18	09:00
CAVATINA (CAV)	15,9000	0,00%	15,9000	15,9000	15,9000	24	382	11:31
CCC	82,5000	2,93%	81,1000	82,6000	79,4500	176 975	14 341 495	16:47
Reklama
CCENERGY (CCE)	#0,4040	6,32%	-	-	-	-	-	16:33	Reklama
CDPROJEKT (CDR)	112,7000	0,22%	113,0000	113,8000	111,1500	305 028	34 293 728	16:47
CDRL (CDL)	12,9000	-3,01%	13,3000	13,3000	12,9000	1 208	15 615	15:42
CELTIC (CPD)	3,6000	3,15%	3,4900	3,6000	3,4300	9 644	34 031	16:10
CEZ	150,6000	-0,40%	151,2000	151,2000	147,8000	297	44 760	16:34
CFI	0,2140	-5,73%	0,2210	0,2210	0,2110	5 905	1 289	15:50
CIGAMES (CIG)	1,5590	-6,08%	1,5520	1,6500	1,5410	1 446 546	2 281 127	16:47
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	14,9400	0,81%	14,8200	15,0000	14,7400	60 141	891 699	16:47
CLOUD (CLD)	63,0000	-8,70%	69,8000	69,8000	63,0000	4 196	275 335	16:38
COALENERG (CLE)	1,0340	-1,52%	1,0500	1,0600	1,0340	23 492	24 758	16:09
COGNOR (COG)	9,2150	-2,90%	9,5500	9,6000	8,9900	208 608	1 919 821	16:47
COLUMBUS (CLC)	4,9800	-2,54%	5,0700	5,1000	4,9500	14 496	72 737	16:43
COMARCH (CMR)	253,5000	-1,55%	255,0000	261,0000	253,5000	1 430	367 783	16:46
COMP (CMP)	79,6000	-0,50%	78,6000	79,6000	78,4000	1 052	82 899	16:41
COMPERIA (CPL)	7,4000	7,25%	6,9500	7,4000	6,9500	27 605	192 286	15:35
COMPREMUM (CPR)	2,2000	0,46%	2,1800	2,2200	2,1800	11 365	25 040	15:39
CORMAY (CRM)	0,5820	-1,02%	0,5880	0,5880	0,5760	8 750	5 074	16:17
CREEPYJAR (CRJ)	599,0000	-0,17%	597,0000	599,0000	590,0000	151	89 651	16:47
CREOTECH (CRI)	187,0000	0,27%	185,0000	189,0000	183,5000	882	164 351	16:41
CYFRPLSAT (CPS)	10,0700	2,44%	9,9400	10,2150	9,7800	1 045 119	10 447 448	16:47
CZTOREBKA (CZT)	0,6100	14,02%	0,5450	0,6100	0,5450	35	19	15:30
DADELO (DAD)	17,6000	0,57%	17,5000	17,8000	17,5000	1 070	18 793	16:34
DATAWALK (DAT)	62,0000	-4,62%	64,9000	68,0000	61,1000	20 306	1 307 568	16:47
DBENERGY (DBE)	17,7500	1,43%	17,7500	17,7500	17,7500	9	160	09:00
DEBICA (DBC)	78,6000	-0,25%	78,8000	78,8000	78,0000	1 595	125 412	16:35
DECORA (DCR)	55,2000	2,22%	54,0000	55,2000	54,0000	2 049	112 089	16:41
DEKPOL (DEK)	49,2000	-1,60%	50,4000	50,6000	47,8000	757	36 977	16:34
DELKO (DEL)	9,5800	1,05%	9,5200	9,5800	9,4600	3 022	28 851	16:42
DEVELIA (DVL)	5,9900	0,50%	5,9600	6,0000	5,9100	125 940	749 825	16:47
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	274	5 365	11:29
DIGITANET (DIG)	47,0000	0,00%	47,2000	47,2000	46,1000	880	41 100	15:54
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	358,5000	0,14%	358,0000	361,5000	355,0000	251 759	90 167 972	16:47
DMGROUP (DMG)	3,3900	-0,88%	3,4200	3,4200	3,2900	2 459	8 177	16:19
DOMDEV (DOM)	181,4000	0,44%	180,6000	182,8000	180,6000	1 442	261 633	16:47
DRAGOENT (DGE)	23,3000	-1,69%	23,2000	23,7000	23,2000	212	4 990	16:37
DROZAPOL (DPL)	3,8900	1,04%	3,8300	3,8900	3,8300	854	3 274	09:54
ECHO (ECH)	4,9900	1,84%	4,9700	4,9900	4,9000	18 678	92 819	15:56
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,5000	378	2 835	16:05
EFEKT (EFK)	6,9500	0,72%	6,9500	6,9500	6,9500	188	1 307	16:32
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	22,4500	-1,32%	22,7500	22,8500	22,1500	14 603	328 954	16:45
ELKOP (EKP)	0,5000	-3,85%	0,5100	0,5200	0,4960	72 152	36 715	16:24
EMCINSMED (EMC)	11,0000	0,92%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	15:30
ENEA (ENA)	8,7200	-1,02%	8,8500	8,9800	8,6200	562 297	4 905 547	16:46
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,3100	-1,48%	9,4400	9,4500	9,3000	15 495	144 862	16:33
ENERGOINS (ENI)	2,7200	4,82%	2,6100	2,8600	2,6000	99 684	273 085	16:46
ENTER (ENT)	68,5000	-0,72%	69,0000	69,0000	67,8000	1 593	108 642	16:38
ERBUD (ERB)	40,0000	-1,48%	40,5000	41,0000	39,9000	3 369	136 138	16:41
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,3000	-3,10%	32,0000	32,0000	30,8000	2 871	90 113	16:41
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1100	375	424	14:23
EUROCASH (EUR)	13,9000	2,58%	13,6500	13,9700	13,5500	264 354	3 638 517	16:47
EUROHOLD (EHG)	#2,5800	9,32%	-	-	-	-	-	11:47
EUROTEL (ETL)	42,0000	0,96%	41,6000	42,2000	41,2000	6 186	258 213	16:38
FABRITY (FAB)	36,6000	-1,35%	37,1000	37,4000	36,4000	295	10 982	16:19
FASING (FSG)	12,6000	-0,79%	12,6000	12,6000	12,6000	27	340	16:41
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,4200	-2,43%	6,5800	6,5800	6,4000	38	246	16:41
FERRO (FRO)	36,1000	0,84%	35,8000	36,3000	35,8000	19 707	709 444	16:20
FERRUM (FER)	4,7400	2,16%	4,7200	4,7600	4,6200	8 833	41 210	15:51
FMG	119,0000	0,00%	120,5000	121,5000	116,0000	104	12 416	15:19
FON	6,1000	-1,61%	6,2200	6,4000	6,0600	3 917	24 338	16:47
FORTE SA (FTE)	22,4000	-1,32%	22,8000	22,8000	22,4000	878	19 826	15:45
GAMEOPS (GOP)	23,8000	-0,83%	23,5000	24,9500	22,4000	39 582	936 120	16:47
GAMFACTOR (GIF)	12,6000	2,86%	12,2500	12,6000	12,2500	834	10 407	16:45
Reklama
GENOMTEC (GMT)	13,5600	-0,73%	13,7000	13,7200	13,3200	8 575	115 142	16:28	Reklama
GETIN (GTN)	0,5390	-0,19%	0,5450	0,5500	0,5300	339 097	182 683	16:45
GIGROUP (GIG)	1,3850	-2,46%	1,4000	1,4300	1,3550	5 285	7 336	16:41
GOBARTO (GOB)	45,0000	-3,02%	45,3000	46,8000	44,0000	1 295	57 975	15:07
GPW	42,4000	0,59%	42,1000	42,8000	42,0000	57 422	2 430 327	16:46
GREENX (GRX)	2,3800	-0,83%	2,3980	2,3980	2,3500	221 161	524 684	16:44
GRENEVIA (GEA)	2,7050	0,56%	2,7200	2,7500	2,7000	166 690	454 033	16:43
GRODNO (GRN)	11,0000	-0,18%	11,0000	11,0400	10,9800	2 529	27 815	16:31
GRUPAAZOTY (ATT)	22,7000	-0,44%	22,7800	22,8200	22,5000	30 725	695 441	16:46
GRUPRACUJ (GPP)	65,5000	0,46%	65,5000	65,5000	64,5000	20 303	1 319 840	16:41
GTC	5,4000	-2,53%	5,5000	5,5200	5,3800	2 027	11 016	13:32
HANDLOWY (BHW)	112,0000	0,18%	111,8000	112,0000	110,4000	9 236	1 029 178	16:47
HARPER (HRP)	6,7600	-2,59%	6,9400	6,9400	6,6900	5 702	38 338	15:23
HELIO (HEL)	26,2000	0,00%	26,4000	26,4000	26,2000	25	657	15:35
HERKULES (HRS)	0,7880	-2,48%	0,8100	0,8340	0,7720	23 334	18 328	16:33
HMINWEST (HMI)	47,3000	-1,05%	47,4000	47,4000	47,3000	6 808	322 356	16:47
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,0000	0,00%	25,0000	25,3000	24,6500	20 098	500 440	16:47
HYDROTOR (HDR)	32,0000	1,59%	31,5000	32,0000	31,5000	59	1 888	16:38
IALBGR (IAG)	0,4600	-2,13%	0,4690	0,4700	0,4600	14 097	6 577	13:35
IBSM (IBS)	105,0000	0,00%	105,0000	105,0000	105,0000	6	630	15:43
IDMPL (IDM)	0,5600	0,00%	0,5600	0,5600	0,5600	27	15	11:36
IFCAPITAL (IFC)	#4,2900	-19,06%	-	-	-	-	-	13:05
IFIRMA (IFI)	22,7000	-1,30%	22,7000	23,0000	22,7000	816	18 670	16:44
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,9800	-0,22%	8,9200	8,9800	8,9000	771	6 875	16:18
IMMOBILE (GKI)	3,7500	1,90%	3,6800	3,7500	3,6700	2 010	7 490	15:37
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3400	0,93%	4,3000	4,3400	4,3000	6 141	26 419	16:47
INC	2,6300	-0,38%	2,6700	2,6700	2,6100	2 172	5 709	15:43
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	302,0000	0,00%	300,0000	305,0000	296,5000	11 209	3 361 654	16:45
INPRO (INP)	7,6500	2,00%	7,9500	8,0000	7,6500	1 932	15 104	15:15
INSTALKRK (INK)	41,8000	-3,02%	43,1000	43,1000	41,8000	41	1 720	16:42
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,0200	9,42%	2,8800	3,2400	2,8000	77 110	232 420	16:42
INTERCARS (CAR)	534,0000	0,38%	547,0000	547,0000	531,0000	252	134 555	14:53
INTERSPPL (IPO)	0,8460	1,93%	0,8500	0,8500	0,8460	100	85	15:43
INTROL (INL)	9,7600	-4,78%	10,2500	10,2500	9,7400	5 262	52 258	16:44
IPOPEMA (IPE)	3,5700	2,88%	3,5200	3,5800	3,4900	5 165	18 139	15:09
IZOBLOK (IZB)	#53,0000	1,92%	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,5000	0,29%	3,3700	3,5000	3,3000	5 750	19 142	13:12
IZOSTAL (IZS)	2,6300	-1,87%	2,6800	2,6800	2,6100	7 315	19 195	15:43
JRHOLDING (JRH)	7,5400	2,17%	7,5600	7,5800	7,4200	1 285	9 618	15:08
JSW	32,9300	-0,96%	33,8000	34,2300	32,7500	873 655	29 191 621	16:47
JWWINVEST (JWW)	4,2400	0,71%	4,2100	4,2900	4,2000	3 572	15 089	13:02
KCI	0,8340	-1,88%	0,8400	0,8400	0,8340	9 566	8 034	14:51
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,3600	-1,15%	10,0400	10,5000	10,0400	9 124	93 485	16:47
KETY (KTY)	816,5000	0,37%	822,0000	828,0000	789,5000	30 794	24 911 464	16:47
KGHM (KGH)	143,1500	0,53%	145,0000	147,2000	141,8500	619 418	89 172 807	16:47
KGL	15,8000	3,27%	15,5000	15,8000	15,5000	1 102	17 182	15:45
KINOPOL (KPL)	14,4500	-3,34%	14,7000	14,8000	14,1500	18 932	274 296	16:33
KOGENERA (KGN)	51,8000	-2,26%	53,0000	53,4000	51,8000	2 165	113 747	16:45
KOMPAP (KMP)	22,0000	0,00%	21,0000	22,0000	21,0000	361	7 941	12:00
KOMPUTRON (KOM)	4,8200	-1,73%	4,9000	4,9000	4,8200	1 446	7 085	13:53
KPPD (KPD)	50,0000	0,00%	50,0000	50,0000	50,0000	1	50	12:18
KRAKCHEM (KCH)	0,3340	1,21%	0,3340	0,3340	0,3340	10	3	15:30
KREDYTIN (KRI)	18,0000	-5,76%	19,3000	19,3000	17,8500	102	1 834	11:27
KRKA (KRK)	542,0000	1,12%	550,0000	550,0000	542,0000	13	7 092	14:59
KRUK (KRU)	435,0000	0,23%	437,4000	439,0000	426,0000	25 905	11 151 819	16:46
KRVITAMIN (KVT)	11,4500	6,02%	10,8000	11,4500	10,7500	6 660	72 657	16:47
KSGAGRO (KSG)	1,4400	-1,37%	1,4800	1,4800	1,4150	4 410	6 353	16:41
LABOPRINT (LAB)	20,2000	1,00%	20,2000	20,2000	20,2000	12	242	15:28
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4400	0,83%	2,4800	2,4800	2,3600	4 024	9 740	15:43
LENA (LEN)	3,6000	2,27%	3,5700	3,6300	3,5300	6 574	23 541	16:29
LENTEX (LTX)	6,8600	-0,58%	6,8000	6,9000	6,7800	8 061	54 928	15:20
LESS (LES)	0,2430	-0,41%	0,2400	0,2430	0,2330	120 252	28 383	16:31
Reklama
LIBET (LBT)	1,8100	-5,24%	1,9200	1,9200	1,8100	230	419	13:05	Reklama
LOKUM (LKD)	25,4000	-0,78%	25,6000	25,6000	25,4000	974	24 920	16:41
LPP	15 580,0000	2,70%	15 230,0000	15 600,0000	15 120,0000	2 973	45 584 600	16:47
LSISOFT (LSI)	14,5000	-3,33%	14,5000	14,5000	14,2000	2 180	31 388	13:23
LUBAWA (LBW)	3,7300	0,00%	3,7520	3,7900	3,6500	216 955	803 282	16:46
MABION (MAB)	17,3000	-1,70%	17,9000	17,9000	17,1000	61 740	1 076 257	16:41
MAKARONPL (MAK)	18,0000	0,56%	18,0000	18,0000	17,8500	2 360	42 265	16:17
MANGATA (MGT)	92,0000	-0,86%	92,8000	92,8000	92,0000	9	831	16:27
MANYDEV (MAN)	1,1900	-3,25%	1,2300	1,2400	1,1700	4 882	5 905	16:28
MARVIPOL (MVP)	9,1000	-0,22%	9,2000	9,2000	9,0000	15 697	142 841	16:39
MAXCOM (MXC)	11,0000	0,00%	11,0000	11,3500	10,5000	2 353	25 398	16:46
MBANK (MBK)	679,8000	-0,47%	682,0000	691,6000	664,0000	22 071	14 882 558	16:47
MBWS (MBW)	13,2000	4,76%	13,6000	13,6000	13,2000	17	228	10:16
MCI	28,3000	-0,70%	28,5000	28,7000	28,0000	13 287	376 663	16:20
MDIENERGIA (MDI)	1,4900	-3,25%	1,5350	1,5350	1,4900	101	151	16:41
MEDICALG (MDG)	25,3800	1,36%	25,1400	25,5600	24,9600	7 977	201 187	16:47
MEDINICE (ICE)	9,1800	-0,76%	9,1600	9,3800	9,1600	6 810	62 576	16:47
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	19,0000	-0,26%	19,0500	19,0500	18,7500	323	6 123	15:13
MERCATOR (MRC)	42,8500	3,38%	41,4500	42,9500	41,4500	8 381	353 415	16:28
MERCOR (MCR)	23,1000	2,67%	22,6000	23,2000	22,5000	4 041	92 888	16:42
MEXPOLSKA (MEX)	4,5000	3,69%	4,3300	4,5000	4,0200	5 201	22 117	16:46
MFO	33,3000	0,60%	33,1000	33,3000	33,1000	307	10 190	16:22
MILKILAND (MLK)	0,5840	0,69%	0,5840	0,5860	0,5840	2 583	1 510	09:52
MILLENNIUM (MIL)	9,4500	-0,11%	9,4350	9,6000	9,3000	1 170 606	11 092 007	16:46
MIRACULUM (MIR)	1,1950	-1,24%	1,2200	1,2200	1,1950	16 898	20 347	15:50
MIRBUD (MRB)	9,4600	1,83%	9,3300	9,5500	9,2500	64 500	605 045	16:42
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	79,0000	458	36 682	16:31
MLSYSTEM (MLS)	47,9500	7,87%	45,3000	49,8000	45,2500	34 065	1 637 963	16:41
MOBRUK (MBR)	324,0000	-0,92%	325,0000	327,0000	323,5000	484	157 282	16:47
MOJ	1,6000	0,00%	1,6000	1,6000	1,6000	5 150	8 240	15:38
MOL	33,4000	-0,30%	33,4800	33,4800	33,1000	1 242	41 468	16:39
MOLECURE (MOC)	15,0000	-0,27%	15,0000	15,2200	14,9000	10 658	160 101	16:41
MONNARI (MON)	5,3200	-1,48%	5,3600	5,3600	5,3200	5 212	27 892	14:56
MOSTALPLC (MSP)	14,2000	-7,19%	15,3000	15,8000	13,8000	12 672	182 634	16:46
MOSTALWAR (MSW)	6,8600	0,00%	6,9000	6,9600	6,7800	6 061	41 483	15:45
MOSTALZAB (MSZ)	4,5250	2,84%	4,4050	4,5700	4,3850	123 495	553 999	16:46
MOVIEGAME (MOV)	28,0000	-0,88%	28,2500	28,5000	27,6000	2 742	76 994	16:38
MURAPOL (MUR)	42,2000	-0,61%	42,4400	43,1000	41,9800	13 421	565 573	16:33
MUZA (MZA)	15,3000	0,99%	15,1500	15,4500	15,1500	725	11 057	16:00
MWTRADE (MWT)	5,6000	0,00%	5,4000	5,6000	5,4000	22	119	16:44
NANOGROUP (NNG)	1,0300	1,48%	1,0100	1,0300	1,0050	73 199	74 741	16:30
NEUCA (NEU)	900,0000	-0,55%	905,0000	905,0000	892,0000	294	264 565	16:41
NEWAG (NWG)	22,9000	0,44%	22,8000	23,4000	22,8000	2 478	57 070	16:12
NEXITY (NXG)	2,4500	-0,81%	2,4700	2,4700	2,2800	4 508	10 843	16:45
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,3000	-4,96%	2,3800	2,4600	2,2700	57 392	133 477	16:38
NOVITA (NVT)	103,0000	4,46%	98,6000	103,0000	98,6000	61	6 088	16:45
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	09:08
NTTSYSTEM (NTT)	6,7600	1,50%	6,7600	6,7600	6,7400	1 743	11 778	16:00
ODLEWNIE (ODL)	9,9000	-1,49%	10,0000	10,0000	9,7800	6 980	68 917	16:40
OEX	52,2000	1,16%	51,6000	52,8000	51,6000	443	23 109	09:47
ONDE (OND)	14,0000	-1,41%	14,2000	14,2000	13,8000	13 308	186 433	16:29
ONESANO (ONO)	1,3000	-1,89%	1,3550	1,3550	1,3000	3 595	4 723	16:19
OPONEO.PL (OPN)	57,2000	0,70%	56,8000	57,4000	56,2000	1 245	71 051	16:43
OPTEAM (OPM)	(5,6800)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8320	1,87%	7,7500	7,8540	7,6500	1 074 456	8 347 780	16:47
ORCOGROUP (OPG)	2,2000	0,00%	2,2000	2,2000	2,2000	1 340	2 948	15:43
ORZBIALY (OBL)	34,4000	0,58%	34,4000	34,4000	34,4000	715	24 596	15:30
OTLOG (OTS)	31,6000	-0,78%	31,9000	32,0500	31,6000	4 860	155 202	16:43
OTMUCHOW (OTM)	4,8400	2,98%	4,6600	4,8400	4,6600	5 390	25 231	15:58
OVOSTAR (OVO)	67,0000	-2,90%	69,0000	69,0000	65,0000	247	16 274	16:43
PAMAPOL (PMP)	2,7000	-1,82%	2,7400	2,7400	2,7000	3 062	8 269	14:48
PANOVA (NVA)	17,1000	5,88%	16,3000	17,1000	16,3000	1 381	22 649	16:41
PASSUS (PAS)	30,1000	5,99%	27,8000	30,1000	27,8000	5 468	156 733	16:45
PATENTUS (PAT)	3,6800	-2,65%	3,6700	3,7950	3,6700	9 264	34 277	16:41
PBG	#0,0195	-2,50%	-	-	-	-	-	10:21
PBSFINANSE (PBF)	1,2900	0,00%	1,2000	1,2900	1,2000	915	1 102	15:30
PCCEXOL (PCX)	2,7850	0,54%	2,7700	2,8000	2,7400	22 375	62 149	15:08
PCCROKITA (PCR)	100,6000	0,40%	100,8000	102,0000	100,0000	793	79 939	16:44
Reklama
PCFGROUP (PCF)	18,0200	-4,45%	18,9000	18,9800	18,0200	1 832	34 213	16:47	Reklama
PEKABEX (PBX)	23,1000	2,67%	22,8000	23,3000	22,5000	5 805	133 723	16:29
PEKAO (PEO)	183,0500	1,33%	182,0000	183,9500	178,4000	529 334	96 156 354	16:47
PEPCO (PCO)	18,9050	0,80%	18,9400	19,3100	18,5500	1 163 108	22 053 771	16:47
PEPEES (PPS)	1,0900	-2,24%	1,1100	1,1150	1,0850	9 010	9 853	16:14
PGE	6,1240	1,96%	6,0500	6,1500	5,9860	5 390 752	32 668 600	16:47
PGFGROUP (PGV)	0,4340	-5,65%	0,4540	0,4600	0,4200	232 676	100 251	16:34
PHARMENA (PHR)	6,6400	-2,64%	6,8800	6,8800	6,6400	17 367	116 709	16:46
PHN	11,7000	-1,68%	11,9000	11,9000	11,7000	274	3 211	15:49
PHOTON (PEN)	7,9400	0,25%	7,9000	8,0000	7,9000	1 350	10 699	11:06
PKNORLEN (PKN)	67,0900	-0,65%	67,7400	67,8000	66,1900	1 355 788	90 639 889	16:47
PKOBP (PKO)	58,7600	1,42%	58,1200	58,9000	57,5200	2 179 498	126 829 755	16:47
PKPCARGO (PKP)	12,3400	-0,32%	12,3200	12,4800	12,2000	32 801	404 768	16:46
PLAYWAY (PLW)	285,5000	1,42%	281,5000	291,5000	281,5000	2 160	619 833	16:47
PLAZACNTR (PLZ)	2,9000	1,40%	2,8900	2,9000	2,8500	3 572	10 231	16:47
PMPG (PGM)	3,6600	2,23%	3,6600	3,6600	3,5200	964	3 436	16:45
POLENERGIA (PEP)	67,8000	0,00%	67,0000	68,0000	66,4000	1 069	72 006	16:35
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,1000	398	4 433	11:11
POLIMEXMS (PXM)	3,8260	-0,05%	3,8280	3,8620	3,8120	130 499	500 920	16:47
POLTREG (PTG)	54,0000	0,00%	54,0000	54,4000	54,0000	232	12 568	16:28
POLWAX (PWX)	1,8050	-0,28%	1,8150	1,8150	1,8050	5 714	10 340	16:30
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,4000	1,21%	33,0000	33,4000	32,0000	1 010	33 057	16:47
PROJPRZEM (PJP)	21,0000	0,00%	21,0000	21,0000	20,7000	13	272	15:37
PROTEKTOR (PRT)	2,0100	0,00%	2,0100	2,0100	1,9800	1 981	3 955	13:45
PULAWY (ZAP)	55,0000	-3,51%	57,2000	57,4000	55,0000	2 803	156 535	16:46
PURE (PUR)	7,9400	-1,98%	8,0800	8,0900	7,9400	6 560	52 380	16:45
PZU	50,7600	1,85%	50,1000	51,0400	49,5000	1 983 683	100 134 661	16:47
QUANTUM (QNT)	24,8000	0,00%	24,8000	24,8000	24,8000	4	99	15:30
QUERCUS (QRS)	6,6800	1,21%	6,6600	6,7600	6,3000	36 767	241 807	16:28
R22	113,0000	1,80%	112,0000	113,5000	111,0000	7 932	885 430	16:45
RAEN (RAE)	0,7100	0,57%	0,6960	0,7100	0,6800	44 112	30 832	16:47
RAFAKO (RFK)	0,9850	0,61%	0,9800	0,9890	0,9500	96 061	92 800	16:45
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	73,2000	-0,41%	73,2000	73,2000	71,4000	16 950	1 227 567	16:47
RANKPROGR (RNK)	4,0000	-0,74%	4,0000	4,0300	3,9100	11 520	45 500	16:47
RAWLPLUG (RWL)	14,2500	0,35%	14,3000	14,6000	14,2500	387	5 568	16:42
REDAN (RDN)	0,3110	-0,32%	0,3110	0,3110	0,3110	8 000	2 488	10:01
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	12:42
REINO (RNC)	1,3800	0,73%	1,3800	1,3800	1,3800	2	3	09:01
RELPOL (RLP)	6,6400	1,84%	6,5200	6,6400	6,5000	972	6 367	15:42
REMAK (RMK)	15,0000	1,35%	14,8000	15,3500	14,8000	236	3 540	16:41
RENDER (RND)	131,0000	1,55%	129,0000	131,0000	128,0000	67	8 602	16:46
RESBUD (RES)	0,6200	-4,62%	0,6580	0,6600	0,6100	29 808	18 530	16:42
ROPCZYCE (RPC)	30,6000	-0,33%	30,7000	30,7000	30,6000	30	920	12:16
RYVU (RVU)	53,5000	0,00%	53,7000	54,1000	53,2000	1 091	58 564	16:43
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,9500	0,22%	22,9500	23,1000	22,9500	1 936	44 520	15:50
SANPL (SPL)	558,6000	0,94%	559,2000	567,2000	547,4000	61 583	34 147 187	16:47
SANTANDER (SAN)	19,5800	1,45%	19,3000	19,6300	19,3000	1 904	37 126	16:39
SANWIL (SNW)	1,6250	-1,52%	1,6350	1,6350	1,6250	1 150	1 870	10:49
SCPFL (SCP)	185,8000	0,00%	185,8000	185,8000	185,0000	622	115 376	16:47
SECOGROUP (SWG)	31,8000	-0,63%	31,0000	31,8000	31,0000	1 020	31 807	16:42
SEKO (SEK)	14,1000	0,36%	14,1000	14,1000	13,9500	873	12 257	16:35
SELENAFM (SEL)	31,8000	-2,75%	32,7000	33,4000	31,6000	11 135	356 870	15:29
SELVITA (SLV)	69,1000	0,00%	69,1000	69,7000	67,0000	1 963	134 239	16:37
SERINUS (SEN)	3,0000	-2,28%	3,0700	3,0700	3,0000	3 317	9 989	16:47
SESCOM (SES)	59,6000	2,41%	58,2000	59,8000	58,2000	130	7 754	15:01
SFINKS (SFS)	0,7500	-3,85%	0,7960	0,7960	0,7300	69 255	53 206	16:33
SHOPER (SHO)	31,3000	2,29%	30,9000	31,3000	30,5000	1 566	48 534	15:42
SILVAIR-REGS (SVRS)	4,6600	-0,85%	4,7000	4,7000	4,6600	734	3 450	16:42
SILVANO (SFG)	4,8800	-3,56%	4,8800	4,8800	4,8800	33	161	16:41
SIMFABRIC (SIM)	3,5750	-3,77%	3,6300	3,7000	3,5250	20 963	75 298	16:47
SKARBIEC (SKH)	23,1000	-2,12%	23,6000	23,6000	23,1000	5 593	129 324	16:26
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,4000	-0,46%	86,8000	88,0000	85,8000	1 194	104 451	16:24
SOHODEV (SHD)	0,4200	1,45%	0,4200	0,4200	0,4200	11	5	15:30
SONEL (SON)	14,2000	0,35%	14,1500	14,6000	14,1500	1 193	17 053	16:35
Reklama
SOPHARMA (SPH)	13,7000	1,11%	13,7000	13,7000	13,7000	28	384	09:30	Reklama
SPYROSOFT (SPR)	395,0000	-3,19%	408,0000	411,0000	395,0000	418	166 755	16:47
STALEXP (STX)	2,9150	-5,36%	3,0900	3,0900	2,9000	616 643	1 822 169	16:47
STALPROD (STP)	220,0000	1,15%	218,0000	221,5000	218,0000	266	58 367	16:26
STALPROFI (STF)	8,5800	-0,23%	8,6000	8,6000	8,5000	1 907	16 306	16:29
STAPORKOW (ZUK)	2,5000	-0,79%	2,5200	2,5200	2,5000	5 586	14 008	15:16
STARHEDGE (SHG)	#0,3400	-14,57%	-	-	-	-	-	15:30
SUNEX (SNX)	10,0800	0,80%	10,1000	10,3400	10,0200	8 068	82 073	16:47
SYGNITY (SGN)	61,8000	-0,32%	61,2000	62,8000	61,0000	1 101	67 542	16:46
SYNEKTIK (SNT)	124,4000	5,25%	118,4000	124,8000	118,4000	33 678	4 077 105	16:47
TALEX (TLX)	16,6000	0,61%	16,5000	16,6000	16,5000	122	2 020	10:43
TARCZYNSKI (TAR)	50,6000	0,40%	50,8000	50,8000	50,4000	165	8 348	15:56
TATRY (TMR)	119,0000	0,00%	119,0000	119,0000	119,0000	55	6 545	16:14
TAURONPE (TPE)	2,9080	2,76%	2,8400	2,9360	2,7850	4 054 548	11 636 182	16:47
TBULL (TBL)	4,2600	0,00%	4,2400	4,2600	4,2400	102	433	16:41
TENDERHUT (THG)	9,0200	4,64%	9,2000	9,3000	9,0200	112	1 030	15:31
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:53
TESGAS (TSG)	3,1200	-0,64%	3,1300	3,1400	3,1000	2 391	7 464	15:30
TEXT (TXT)	91,8000	0,11%	92,0000	93,4000	90,9000	30 802	2 838 457	16:47
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,0500	0,16%	32,6000	32,7500	31,8000	19 052	610 582	16:46
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4100	-0,27%	7,4400	7,5000	7,4000	43 063	320 755	16:47
TRAKCJA (TRK)	2,6400	4,35%	2,5400	2,6500	2,5300	145 236	379 132	16:29
TRANSPOL (TRN)	3,6900	0,27%	3,6900	3,6900	3,6700	203	749	12:28
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	92,7000	-1,38%	93,6000	94,1000	92,0000	9 954	924 287	16:47
ULMA (ULM)	73,0000	0,00%	73,0000	73,0000	73,0000	348	25 404	16:37
ULTGAMES (ULG)	10,6500	0,47%	10,7500	10,9500	10,4000	1 879	20 107	16:41
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0500	0,90%	9,9800	10,1000	9,9000	2 231	22 331	16:04
UNICREDIT (UCG)	151,2000	2,20%	151,0600	151,2000	151,0600	67	10 123	15:37
UNIMA (U2K)	5,8500	1,74%	5,8000	5,8500	5,7500	2 802	16 302	15:58
UNIMOT (UNT)	134,8000	-1,03%	135,8000	135,8000	133,4000	375	50 405	16:19
URTESTE (URT)	100,0000	1,01%	99,0000	100,0000	99,0000	11	1 096	12:29
VERCOM (VRC)	117,0000	0,00%	117,0000	117,0000	115,0000	471	54 798	15:30
VIGOPHOTN (VGO)	470,0000	-4,08%	489,0000	489,0000	460,0000	1 993	939 398	16:31
VINDEXUS (VIN)	11,0500	-1,34%	11,2000	11,2000	11,0500	249	2 759	12:58
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	16:46
VIVID (VVD)	0,5620	-4,10%	0,5720	0,5940	0,5560	6 574	3 721	16:41
VOTUM (VOT)	46,6500	-0,64%	46,9000	46,9500	46,4000	7 242	338 501	16:43
VOXEL (VOX)	93,0000	3,56%	89,8000	95,0000	89,2000	9 728	896 589	16:47
VRG	3,2600	-2,40%	3,3400	3,3500	3,2200	54 980	179 211	16:47
WARIMPEX (WXF)	3,7300	0,54%	3,6800	3,7500	3,6300	6 284	23 206	16:41
WASKO (WAS)	1,5600	-0,95%	1,5950	1,5950	1,5000	37 396	57 121	16:44
WAWEL (WWL)	630,0000	-3,37%	642,0000	650,0000	630,0000	82	51 986	16:09
WIELTON (WLT)	7,9900	-1,36%	8,1400	8,1800	7,9000	609 278	4 876 167	16:47
WIKANA (WIK)	6,9000	0,73%	6,8000	6,9000	6,8000	3 000	20 557	15:02
WINVEST (WIS)	(0,5200)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	115,4000	0,70%	113,8000	116,2000	113,8000	6 748	781 537	16:28
WITTCHEN (WTN)	27,5000	-2,48%	28,2000	28,4000	27,1000	33 074	915 892	16:47
WOJAS (WOJ)	8,1800	0,25%	8,1600	8,2000	8,1600	1 674	13 691	12:51
XPLUS (XPL)	1,6500	-1,79%	1,6800	1,6800	1,6200	1 058	1 746	16:47
XTPL (XTP)	140,0000	-0,57%	140,8000	140,8000	137,4000	1 689	235 069	16:46
XTRADEBDM (XTB)	61,3200	1,52%	60,6000	61,4400	59,0000	316 556	19 107 072	16:47
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5400	-3,75%	1,5700	1,5800	1,5300	16 939	26 465	16:44
ZEPAK (ZEP)	19,2000	-0,31%	19,3400	19,3800	19,0400	950	18 219	16:47
ZREMB (ZRE)	3,8800	-1,27%	3,9200	3,9200	3,8100	5 975	23 273	14:26
ZUE	11,3000	2,73%	11,0500	11,4000	10,7500	11 346	125 848	16:47

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.