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	81 204,41	-2,37%	82 343,50	82 518,50	81 037,09	83 173,12	1 354 867 766	16:10
WIG20	2 386,69	-2,72%	2 428,00	2 429,40	2 384,50	2 453,31	1 144 626 392	16:25
WIG30	2 963,36	-2,58%	3 006,04	3 015,20	2 959,16	3 041,97	1 282 038 936	16:25
mWIG40	6 073,79	-3,35%	6 193,17	6 228,71	6 061,11	6 284,19	201 114 991	16:10
sWIG80	24 050,66	-1,33%	24 295,44	24 295,44	24 020,22	24 375,55	51 787 311	16:10
WIG-BANKI	12 896,40	-3,26%	13 188,27	13 188,27	12 847,55	13 330,59	425 935 837	16:10
WIG-BUDOW	8 284,15	-1,66%	8 399,54	8 403,07	8 252,44	8 423,70	22 497 807	16:10
WIG-CHEMIA	9 774,76	-0,99%	9 842,31	9 855,18	9 695,11	9 872,23	3 756 917	16:10
WIG-ENERG	2 184,21	-1,63%	2 216,38	2 247,39	2 181,23	2 220,41	44 425 021	16:10
WIG-INFO	4 883,55	-2,19%	4 965,92	4 965,92	4 866,41	4 993,01	12 573 222	16:10
WIG-MEDIA	8 250,32	-0,72%	8 294,32	8 493,57	8 229,73	8 310,24	1 130 596	16:10
WIG-NRCHOM	4 201,72	-1,21%	4 250,53	4 257,25	4 200,41	4 253,38	7 391 794	16:10
WIG-PALIWA	6 758,54	-3,98%	6 937,99	7 003,51	6 722,41	7 038,32	221 293 446	16:10
WIG-Poland	85 175,54	-1,82%	85 765,96	85 765,96	85 175,54	86 754,75	1 317 204 457	15:15
WIG-SPOZYW	2 105,83	-0,39%	2 125,08	2 127,66	2 105,83	2 114,07	570 581	16:10
WIG20lev	451,55	-5,34%	467,10	467,64	450,18	477,02	1 088 870 252	16:10
WIG20short	3 261,19	2,69%	3 209,43	3 265,74	3 207,62	3 175,66	1 088 870 252	16:10
GPWB-B1Y3Y	1 167,48	-0,11%	1 167,48	1 167,48	1 167,48	1 168,79	-	10:15
GPWB-B1Y4Y	1 167,49	-0,14%	1 167,49	1 167,49	1 167,49	1 169,09	-	10:15
GPWB-B1Y5Y	1 162,49	-0,17%	1 162,49	1 162,49	1 162,49	1 164,52	-	10:15
GPWB-B3Y5Y	1 165,92	-0,24%	1 165,92	1 165,92	1 165,92	1 168,77	-	10:15
GPWB-B5Y	1 147,34	-0,38%	1 147,34	1 147,34	1 147,34	1 151,77	-	10:15
GPWB-BWZ	1 186,06	0,02%	1 186,06	1 186,06	1 186,06	1 185,86	-	10:15
INNOVATOR	1 422,15	-0,12%	1 422,15	1 422,15	1 422,15	1 423,82	348 056 330	11:15
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	201 339 380	11:00
mWIG40TR	8 936,20	-2,25%	9 111,84	9 164,13	8 917,54	9 142,07	201 114 991	16:10
mWIG40TRlv	11 204,59	-4,52%	11 655,50	11 789,74	11 156,69	11 734,88	201 114 991	16:10
mWIG40TRsh	2 946,16	2,28%	2 890,82	2 952,04	2 874,34	2 880,42	201 114 991	16:10
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	51 827 674	11:00
sWIG80TR	35 156,70	-1,33%	35 514,52	35 514,52	35 112,20	35 631,62	51 787 311	16:10
WIG140	1 570,28	-2,39%	1 592,29	1 596,25	1 566,96	1 608,76	1 341 772 554	16:10
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	1 093 214 950	11:00
WIG20TR	4 787,61	-2,66%	4 866,90	4 870,56	4 780,55	4 918,51	1 088 870 252	16:10
WIG20TRlev	3 586,84	-5,34%	3 709,00	3 714,64	3 575,96	3 789,09	1 088 870 252	16:10
WIG20TRsht	3 318,77	2,69%	3 266,67	3 323,40	3 264,26	3 231,78	1 088 870 252	16:10
WIG30TR	5 847,34	-2,47%	5 924,54	5 942,58	5 832,14	5 995,34	1 222 799 569	16:10
WIG-CEE	1 748,53	0,31%	1 744,20	1 748,53	1 744,20	1 743,05	754 303	15:15
WIGdiv	1 674,71	-1,56%	1 693,17	1 697,23	1 672,56	1 701,23	299 338 373	16:10
WIG-ESG	13 459,12	-2,41%	13 649,27	13 693,85	13 425,62	13 791,18	1 281 685 990	16:10
WIG.GAMES	15 033,25	-4,29%	15 718,85	15 718,85	15 021,58	15 707,03	48 309 397	16:10
WIG-GORNIC	4 650,91	-4,32%	4 730,49	4 761,45	4 631,72	4 860,92	117 742 633	16:10
WIG-GRY	12 365,25	-3,35%	12 756,36	12 756,36	12 345,92	12 793,21	53 485 032	16:10
WIG-LEKI	2 769,56	0,66%	2 753,97	2 780,81	2 742,96	2 751,47	2 711 898	16:10
WIG-MOTO	8 416,43	0,89%	8 440,53	8 597,75	8 284,97	8 342,19	6 941 825	16:10
WIG.MS-BAS	11 228,25	-3,63%	11 450,05	11 527,64	11 228,25	11 651,70	156 170 796	16:10
WIG.MS-FIN	16 392,69	-2,61%	16 661,13	16 694,04	16 352,70	16 832,51	435 302 344	16:10
WIG-ODZIEZ	8 825,15	-4,01%	9 066,53	9 200,78	8 808,70	9 194,23	125 081 048	16:10
WIGtech	11 720,36	-2,53%	11 985,88	11 985,88	11 714,70	12 024,87	99 969 693	16:10
WIGtechTR	13 024,27	-2,53%	13 319,33	13 319,33	13 017,98	13 362,66	99 969 693	16:10
WIG-Ukrain	218,64	-1,29%	218,21	218,64	218,21	221,50	338 701	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4400	-0,29%	3,4300	3,5200	3,3900	23 722	81 607	14:57	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	60	58	15:30
11BIT (11B)	538,0000	-5,61%	571,0000	579,0000	537,0000	7 384	4 094 605	16:10
3RGAMES (3RG)	0,2210	-0,45%	0,2310	0,2310	0,2100	424 311	91 794	15:32
ABPL (ABE)	88,6000	-0,23%	88,8000	88,8000	87,6000	2 203	193 969	16:02
ACAUTOGAZ (ACG)	29,2000	-1,35%	29,6000	30,0000	29,2000	1 471	43 336	15:53
ACTION (ACT)	20,0000	-0,74%	20,0000	20,1500	20,0000	7 240	144 870	16:10
ADIUVO (ADV)	0,9600	0,00%	0,9600	0,9600	0,9600	100	96	15:47
AGORA (AGO)	11,3800	-0,70%	11,2600	11,4400	11,2600	15 620	177 574	16:09
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0400	3,0000	6 687	20 061	15:59
AIGAMES (ALG)	1,4500	-3,33%	1,5000	1,5000	1,4500	5 481	8 046	13:53
AILLERON (ALL)	14,5400	-4,22%	15,2400	15,2400	14,0000	4 513	65 920	16:02
AIRWAY (AWM)	0,2760	0,36%	0,2750	0,2785	0,2715	64 045	17 517	14:08
ALIOR (ALR)	99,4800	-1,55%	99,9000	100,4500	97,0200	390 249	38 828 164	16:10
ALLEGRO (ALE)	31,0600	0,19%	30,5800	31,5200	30,5000	1 551 694	48 095 262	16:10
ALTA (AAT)	(1,8450)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	3,6000	1,69%	3,5500	3,6500	3,5000	17 459	62 580	16:09
AMBRA (AMB)	28,3000	0,00%	28,3000	28,8000	28,0000	3 444	97 554	15:56
AMICA (AMC)	72,0000	-1,10%	72,8000	72,8000	71,4000	2 110	151 996	16:10
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	22,9000	-2,35%	23,4500	23,5500	22,7500	79 301	1 828 120	16:07
ANSWEAR (ANR)	23,5000	-1,26%	23,7500	23,8000	23,5000	9 448	222 901	16:07
APATOR (APT)	14,2800	-1,79%	14,5000	14,5000	14,2800	7 810	112 314	16:06
APLISENS (APN)	23,0000	-0,86%	23,0000	23,0000	22,6000	107	2 431	14:11
APSENERGY (APE)	3,3800	-4,25%	3,5200	3,5200	3,3800	752	2 591	15:52
ARCHICOM (ARH)	32,9000	0,92%	33,4000	34,0000	32,5000	33 820	1 112 011	16:05
ARCTIC (ATC)	20,9000	-1,04%	21,1200	21,3400	20,8800	28 524	600 439	16:07
ARTIFEX (ART)	28,7000	-2,38%	28,8000	29,5000	28,4000	7 504	217 932	16:10
ASBIS (ASB)	26,4600	-0,45%	26,7000	26,9600	26,3400	55 567	1 475 448	16:10
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,2000	-2,24%	62,6000	62,6000	58,6000	2 148	130 495	16:09
ASSECOPOL (ACP)	75,9000	-1,81%	76,6000	77,4000	75,9000	67 107	5 146 925	16:08
ASSECOSEE (ASE)	51,6000	-0,39%	51,8000	52,0000	51,2000	784	40 612	16:04
ASTARTA (AST)	28,0000	-1,23%	28,8000	29,2500	28,0000	9 904	284 784	16:08
ATAL (1AT)	59,8000	-3,39%	62,0000	62,2000	59,8000	5 038	306 747	16:04
ATENDE (ATD)	3,0300	0,00%	3,0800	3,1000	3,0300	31 570	96 721	16:10
ATLANTAPL (ATP)	19,1000	-3,54%	19,8000	19,8000	19,0000	1 110	21 300	14:43
ATLANTIS (ATS)	2,5300	-3,07%	2,6100	2,6900	2,4900	30 060	77 632	16:07
ATMGRUPA (ATG)	3,1500	0,64%	3,1500	3,1500	3,1200	6 356	19 973	15:51
ATREM (ATR)	12,3000	5,58%	11,2500	12,8000	11,1500	18 078	215 263	15:55
AUTOPARTN (APR)	24,5000	0,00%	24,4000	25,1500	24,3000	226 296	5 613 196	16:04
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,1300	-1,20%	4,1300	4,2000	4,1300	1 771	7 358	15:50
BEDZIN (BDZ)	25,1000	-9,06%	27,2000	27,5500	25,1000	4 245	113 398	16:09
BENEFIT (BFT)	2 690,0000	-3,24%	2 760,0000	2 825,0000	2 670,0000	4 019	10 948 555	16:10
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,5000	0,00%	5,5000	5,5000	5,5000	847	4 659	10:54
BIGCHEESE (BCS)	24,5000	-1,21%	24,8000	24,8000	22,9000	9 617	226 443	15:38
BIOCELTIX (BCX)	69,2000	-3,35%	71,0000	71,8000	69,0000	2 483	173 764	16:09
BIOMAXIMA (BMX)	15,0000	-1,96%	15,0500	15,0500	14,8500	841	12 560	15:36
BIOMEDLUB (BML)	4,4000	-0,45%	4,3800	4,4550	4,3700	57 687	253 551	16:10
BIOPLANET (BIP)	23,8000	-0,83%	24,0000	24,0000	23,0000	319	7 454	13:32
BIOTON (BIO)	3,4900	-0,85%	3,5100	3,5200	3,4800	14 814	51 902	15:47
BLOOBER (BLO)	23,9500	-0,83%	24,0500	24,0500	23,4000	12 164	287 893	15:20
BNPPPL (BNP)	101,0000	-3,35%	104,5000	104,5000	101,0000	179 236	18 193 431	16:08
BOGDANKA (LWB)	32,4200	-3,51%	33,1200	33,3800	32,1600	115 308	3 773 922	16:09
BOOMBIT (BBT)	11,0500	-3,91%	11,3000	11,3000	11,0500	1 410	15 647	15:31
BORYSZEW (BRS)	6,0000	-1,32%	6,0800	6,0800	5,9600	9 256	55 644	16:10
BOS	15,5000	-2,52%	15,4500	15,8000	15,1000	11 818	182 031	15:46
BOWIM (BOW)	7,0000	2,64%	6,7600	7,1000	6,7500	23 971	167 610	16:09
BRAND24 (B24)	49,7000	-3,31%	51,2000	52,0000	49,7000	6 741	339 666	16:06
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:30
BUDIMEX (BDX)	692,5000	-1,42%	698,0000	704,5000	687,0000	15 863	11 052 400	16:10
BUMECH (BMC)	12,0600	-3,83%	12,7400	12,7600	12,0600	7 949	99 181	16:10
CAPITAL (CPA)	0,7350	0,68%	0,7350	0,7350	0,7350	550	404	15:52
CAPITEA (CAP)	0,5800	-3,33%	0,5920	0,5980	0,5800	241 547	142 044	16:02
CAPTORTX (CTX)	81,4000	3,04%	81,4000	81,8000	79,0000	4 937	393 846	16:07
CASPAR (CSR)	8,8000	0,57%	8,8000	8,8000	8,8000	15	132	09:12
CAVATINA (CAV)	15,7000	-3,09%	16,0000	16,0000	15,7000	1 045	16 479	11:07
CCC	80,4000	-3,13%	82,1000	87,4000	78,9000	859 467	71 673 291	16:09
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	111,8500	-3,16%	115,0000	115,3000	111,6000	348 227	39 484 312	16:10
CDRL (CDL)	12,9000	0,78%	13,0000	14,3000	12,7000	3 850	50 667	15:50
CELTIC (CPD)	3,4500	0,00%	3,3700	3,4500	3,3700	3	10	10:59
CEZ	150,6000	4,58%	148,0000	152,0000	147,6000	1 845	274 777	16:07
CFI	0,2270	0,44%	0,2270	0,2270	0,2270	50	11	09:09
CIGAMES (CIG)	1,5630	-1,26%	1,5700	1,5820	1,5600	274 957	431 647	16:09
CITYSERV (CTS)	5,0000	2,04%	4,9600	5,0000	4,9600	91	455	11:24
CLNPHARMA (CLN)	14,7800	-1,47%	14,9600	14,9600	14,7000	18 597	274 606	15:59
CLOUD (CLD)	70,2000	-7,63%	75,2000	75,2000	68,2000	1 149	80 844	16:03
COALENERG (CLE)	1,0700	1,33%	1,0420	1,0700	1,0140	10 831	11 414	15:36
COGNOR (COG)	9,5700	-1,85%	9,6000	9,6950	9,4000	171 629	1 641 360	16:10
COLUMBUS (CLC)	5,0000	-0,99%	5,0500	5,1300	4,8000	48 657	243 475	16:03
COMARCH (CMR)	252,0000	-4,18%	261,0000	261,0000	252,0000	2 141	547 537	16:08
COMP (CMP)	78,4000	-4,39%	81,8000	81,8000	78,0000	3 005	237 929	15:48
COMPERIA (CPL)	6,9000	2,99%	6,9000	6,9000	6,9000	6 875	47 438	16:04
COMPREMUM (CPR)	2,2000	-0,45%	2,2200	2,2200	2,1700	19 933	43 596	15:11
CORMAY (CRM)	0,5780	-2,69%	0,5920	0,5920	0,5780	1 200	698	15:47
CREEPYJAR (CRJ)	609,0000	-2,56%	625,0000	625,0000	590,0000	233	140 395	16:00
CREOTECH (CRI)	180,5000	0,28%	180,0000	180,5000	179,0000	1 210	217 754	16:08
CYFRPLSAT (CPS)	9,7340	-3,14%	10,0200	10,0400	9,7200	1 832 958	18 073 248	16:10
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	15:30
DADELO (DAD)	17,5000	1,74%	17,2500	17,9500	17,1500	5 982	104 969	15:57
DATAWALK (DAT)	65,1000	-9,58%	71,0000	71,0000	64,5000	39 680	2 696 494	16:09
DBENERGY (DBE)	17,6000	-0,85%	17,7000	17,7000	17,6000	122	2 158	14:47
DEBICA (DBC)	76,2000	-1,80%	78,0000	78,0000	76,2000	435	33 356	16:08
DECORA (DCR)	54,4000	-1,09%	54,6000	54,6000	53,8000	1 536	83 151	16:07
DEKPOL (DEK)	51,0000	-0,78%	51,6000	51,6000	50,0000	206	10 375	16:06
DELKO (DEL)	9,2800	-0,85%	9,4000	9,4600	9,2800	4 284	39 998	16:08
DEVELIA (DVL)	5,5800	-2,11%	5,6900	5,7400	5,5500	199 106	1 122 011	16:10
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	11:01
DIGITANET (DIG)	46,6000	-2,71%	47,6000	48,0000	46,6000	1 284	60 344	16:05
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	365,4000	-0,16%	365,0000	366,6000	361,5000	99 080	36 107 404	16:10
DMGROUP (DMG)	3,3700	-0,88%	3,4200	3,4200	3,2900	578	1 904	15:09
DOMDEV (DOM)	180,6000	-0,11%	180,8000	182,0000	179,4000	10 966	1 980 706	16:08
DRAGOENT (DGE)	23,9000	-0,83%	24,0000	24,5000	21,8000	1 194	27 785	15:26
DROZAPOL (DPL)	3,9200	-0,76%	3,9100	3,9300	3,8800	4 958	19 346	13:56
ECHO (ECH)	4,9700	4,63%	4,7900	5,0200	4,7500	108 275	534 739	16:05
EDINVEST (EDI)	7,4000	2,78%	7,3600	7,4000	7,2400	3 140	23 155	15:50
EFEKT (EFK)	6,8500	5,38%	6,2500	6,8500	6,2500	148	935	15:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	21,4000	-3,60%	21,8000	22,0000	21,2000	55 389	1 188 767	16:10
ELKOP (EKP)	0,4960	-2,75%	0,5100	0,5160	0,4960	104 509	52 557	15:50
EMCINSMED (EMC)	10,8000	0,00%	10,8000	10,8000	10,8000	2	22	09:04
ENAP (ENP)	2,0400	-0,97%	2,0400	2,0400	2,0400	50	102	15:30
ENEA (ENA)	8,7250	-4,02%	9,0550	9,1500	8,7000	642 934	5 734 229	16:10
ENELMED (ENE)	18,3000	1,67%	18,6000	18,6000	18,3000	23	422	14:34
ENERGA (ENG)	9,5000	-1,04%	9,6000	9,6000	9,5000	14 309	136 616	16:10
ENERGOINS (ENI)	2,5800	-1,71%	2,6200	2,6200	2,5700	9 830	25 406	16:10
ENTER (ENT)	70,0000	-0,14%	68,1000	70,8000	67,3000	5 671	394 178	15:58
ERBUD (ERB)	40,4000	-1,46%	40,5000	41,0000	40,0000	5 244	211 812	16:09
ERG	54,0000	0,00%	54,0000	54,0000	54,0000	55	2 970	12:45
ESOTIQ (EAH)	33,3000	-1,48%	33,3000	33,3000	33,1000	326	10 831	15:46
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1300	-0,44%	1,1350	1,1350	1,1100	61	69	15:13
EUROCASH (EUR)	13,3000	-1,55%	13,4000	13,4500	13,2700	127 185	1 698 776	16:07
EUROHOLD (EHG)	2,3600	4,42%	2,3400	2,3600	2,2800	4 781	11 262	15:41
EUROTEL (ETL)	40,0000	-3,15%	41,4000	42,5000	40,0000	3 267	135 691	15:53
FASING (FSG)	12,9000	0,00%	12,9000	12,9000	12,9000	244	3 148	10:10
FASTFIN (FFI)	#0,7350	-27,23%	-	-	-	-	-	15:30
FEERUM (FEE)	6,5000	-0,31%	6,6000	6,6000	6,5000	343	2 230	14:55
FERRO (FRO)	36,5000	0,55%	35,8000	36,5000	34,7000	77 774	2 813 052	16:10
FERRUM (FER)	4,7600	-1,24%	4,8000	5,0000	4,6200	35 903	172 756	16:10
FMG	127,0000	13,39%	113,5000	132,5000	112,0000	2 288	280 235	15:55
FON	6,2400	-2,50%	6,4000	6,4800	6,0800	11 202	70 748	16:09
FORTE SA (FTE)	22,9000	-0,43%	22,7000	22,9000	22,6000	1 411	32 022	15:27
GAMEOPS (GOP)	24,8000	-8,15%	26,5000	26,5000	24,3000	93 567	2 356 382	16:10
GAMFACTOR (GIF)	12,5000	-2,34%	12,5500	12,7500	12,1500	2 926	36 171	14:56
GENOMTEC (GMT)	13,7600	-1,01%	13,9000	14,1800	13,2600	39 594	542 293	16:08
Reklama
GETIN (GTN)	0,5470	-3,01%	0,5640	0,5700	0,5400	721 177	396 772	16:10	Reklama
GIGROUP (GIG)	1,4300	-1,38%	1,4300	1,4500	1,4300	85	122	15:45
GOBARTO (GOB)	46,8000	-0,43%	46,5000	46,8000	45,0000	593	26 990	15:00
GPW	42,0000	-0,47%	42,2000	42,4000	41,8000	56 153	2 364 190	16:09
GREENX (GRX)	2,3500	0,34%	2,3480	2,4000	2,3300	326 060	771 820	16:09
GRENEVIA (GEA)	2,6900	-1,28%	2,7500	2,7550	2,6600	167 392	453 359	16:02
GRODNO (GRN)	10,8600	-1,27%	11,0000	11,0400	10,7000	6 958	75 434	15:32
GRUPAAZOTY (ATT)	22,5000	-1,75%	22,8400	22,8600	22,2200	156 554	3 523 764	16:10
GRUPRACUJ (GPP)	64,3000	-0,62%	64,5000	65,5000	64,0000	3 811	247 008	15:46
GTC	5,4000	-3,91%	5,5800	5,5800	5,4000	232	1 266	15:33
HANDLOWY (BHW)	109,6000	-1,62%	111,4000	112,4000	109,2000	25 250	2 785 208	16:08
HARPER (HRP)	6,9000	0,58%	6,9500	6,9500	6,7500	2 518	17 244	15:25
HELIO (HEL)	26,6000	-2,21%	27,2000	27,2000	26,2000	987	26 023	15:22
HERKULES (HRS)	0,8180	-6,83%	0,8780	0,8780	0,7920	160 037	130 528	16:00
HMINWEST (HMI)	47,5000	-1,66%	48,3000	48,3000	47,4000	610	29 054	16:05
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,7000	-5,90%	26,2500	26,2500	24,1000	97 227	2 453 542	16:10
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,4000	265	8 321	13:04
IALBGR (IAG)	0,4690	-0,21%	0,4980	0,4980	0,4470	38 239	17 243	14:54
IBSM (IBS)	107,0000	5,94%	100,0000	119,0000	99,0000	646	69 566	16:01
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	15:12
IFIRMA (IFI)	24,1000	3,88%	23,6000	24,2000	23,3000	5 359	128 026	16:08
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,4000	-5,05%	9,9000	9,9000	9,2800	2 334	22 093	15:26
IMMOBILE (GKI)	3,5600	3,79%	3,4400	3,6700	3,4400	9 649	34 478	14:48
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2400	-1,40%	4,3000	4,3000	4,1800	5 129	21 743	15:24
INC	2,6500	-0,75%	2,7100	2,7100	2,5800	9 589	25 006	13:08
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	15:30
INGBSK (ING)	300,0000	-4,61%	314,0000	317,5000	297,5000	46 732	14 362 003	16:10
INPRO (INP)	7,6000	0,00%	7,1500	7,6000	7,1500	1 644	12 170	15:59
INSTALKRK (INK)	43,5000	-0,23%	43,6000	43,6000	43,5000	193	8 399	10:02
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:54
INTERBUD (ITB)	2,8100	-0,71%	2,8300	2,8300	2,5800	4 837	12 738	14:47
INTERCARS (CAR)	536,0000	1,71%	538,0000	549,0000	525,0000	2 251	1 210 377	15:53
INTERSPPL (IPO)	0,8660	0,23%	0,8720	0,8720	0,8660	81	70	15:40
INTROL (INL)	10,2000	-2,86%	10,3000	10,3000	10,0000	1 538	15 728	14:55
IPOPEMA (IPE)	3,5200	-2,22%	3,5300	3,5300	3,5200	1 325	4 676	14:07
IZOBLOK (IZB)	#51,0000	-2,86%	-	-	-	-	-	16:03
IZOLACJA (IZO)	3,3600	-4,82%	3,5200	3,5200	3,3000	6 173	20 594	15:38
IZOSTAL (IZS)	2,6400	-2,22%	2,7000	2,7400	2,6400	15 724	42 394	16:07
JRHOLDING (JRH)	7,5800	-1,04%	7,6400	7,7000	7,5600	3 345	25 430	15:41
JSW	32,6500	-5,09%	34,3000	34,4900	32,5200	616 129	20 787 801	16:10
JWWINVEST (JWW)	4,2000	-2,55%	4,2900	4,3600	4,0700	4 889	20 865	16:00
K2HOLDING (K2H)	35,8000	-0,28%	35,9000	36,1000	35,3000	1 055	37 901	15:28
KCI	0,8580	-1,15%	0,8520	0,8580	0,8500	6 219	5 293	15:24
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,4400	-0,95%	10,5000	10,7000	9,8400	56 185	569 931	16:09
KETY (KTY)	794,5000	0,38%	783,5000	813,5000	779,0000	28 556	22 901 213	16:10
KGHM (KGH)	137,7000	-4,51%	141,0000	141,1500	135,4000	669 082	93 077 512	16:10
KGL	15,2000	-2,56%	15,9000	15,9000	15,2000	6	93	15:41
KINOPOL (KPL)	15,0500	-1,31%	15,0000	15,2000	14,9000	4 667	69 895	15:43
KOGENERA (KGN)	52,8000	-1,31%	52,5000	53,3000	51,2000	3 825	200 049	15:55
KOMPAP (KMP)	21,0000	-9,48%	23,0000	23,0000	21,0000	1 642	36 284	16:05
KOMPUTRON (KOM)	4,7000	-0,21%	4,7100	4,7800	4,7000	3 415	16 051	15:21
KPPD (KPD)	50,0000	-3,85%	50,5000	50,5000	50,0000	203	10 159	12:04
KRAKCHEM (KCH)	0,3580	5,92%	0,3240	0,3580	0,3240	11 786	4 033	15:30
KREDYTIN (KRI)	17,6000	-2,22%	18,0000	18,0000	17,6000	7	124	11:38
KRKA (KRK)	536,0000	0,37%	534,0000	536,0000	524,0000	68	35 962	15:19
KRUK (KRU)	430,4000	-4,10%	445,0000	447,0000	429,6000	27 052	11 821 245	16:09
KRVITAMIN (KVT)	10,8500	0,00%	10,8500	10,8500	10,8500	9	98	14:06
KSGAGRO (KSG)	1,5300	0,00%	1,5300	1,5300	1,4900	228	349	10:28
LABOPRINT (LAB)	20,0000	-1,96%	20,4000	22,0000	20,0000	1 264	26 403	15:55
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,3800	-7,03%	2,5400	2,5400	2,3800	33 539	81 534	15:45
LENA (LEN)	3,6500	-1,62%	3,7100	3,7100	3,6500	871	3 179	09:54
LENTEX (LTX)	6,8000	-0,87%	6,8400	6,9200	6,6600	14 017	94 906	15:35
LESS (LES)	0,2350	-1,67%	0,2360	0,2390	0,2330	191 403	44 798	15:22
Reklama
LIBET (LBT)	1,9000	0,53%	1,9000	1,9000	1,9000	90	171	15:42	Reklama
LOKUM (LKD)	26,0000	-0,76%	25,8000	26,6000	25,8000	302	7 849	15:59
LPP	15 160,0000	-4,23%	15 690,0000	15 880,0000	15 120,0000	3 260	50 235 850	16:10
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	71	1 030	12:21
LUBAWA (LBW)	3,6720	-3,87%	3,8100	3,8380	3,6560	496 995	1 861 900	16:10
MABION (MAB)	17,5000	9,38%	16,5000	17,8000	16,2600	120 926	2 068 787	16:10
MAKARONPL (MAK)	17,9000	-0,28%	17,8500	18,1500	17,7000	2 506	44 979	15:41
MANGATA (MGT)	93,0000	0,43%	93,0000	94,4000	91,2000	761	70 712	14:36
MANYDEV (MAN)	1,1700	-7,87%	1,2700	1,2700	1,1300	11 379	13 421	15:45
MARVIPOL (MVP)	9,0200	-1,96%	9,2000	9,2000	8,6400	82 910	746 861	16:01
MAXCOM (MXC)	10,0500	1,52%	10,6000	11,6000	10,0500	5 636	62 229	13:01
MBANK (MBK)	670,0000	-2,02%	678,0000	684,8000	666,0000	15 878	10 735 254	16:10
MBWS (MBW)	12,7000	-6,62%	12,6000	12,7000	12,6000	90	1 135	09:55
MCI	27,1000	-0,37%	27,4000	27,4000	26,8000	2 690	72 826	15:47
MDIENERGIA (MDI)	1,5500	1,64%	1,5200	1,5500	1,5050	5 188	7 879	14:52
MEDICALG (MDG)	25,4200	-1,85%	26,0000	26,7800	25,1000	17 833	458 841	16:09
MEDINICE (ICE)	9,4800	3,61%	9,2000	9,4800	8,8800	6 882	63 664	15:34
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	18,7500	-1,06%	18,9500	19,0000	18,6000	583	10 957	15:39
MERCATOR (MRC)	41,5000	-2,24%	42,1000	42,4500	41,3500	6 853	285 914	16:10
MERCOR (MCR)	21,9000	0,92%	21,7000	22,0000	21,5000	4 556	99 403	16:04
MEXPOLSKA (MEX)	4,1700	0,48%	4,0700	4,2300	4,0600	4 599	19 105	15:42
MFO	33,7000	-3,71%	35,4000	35,4000	33,7000	525	17 830	15:25
MILKILAND (MLK)	0,5980	4,55%	0,5880	0,5980	0,5800	643	377	16:00
MILLENNIUM (MIL)	9,2900	-3,23%	9,5000	9,6000	9,0550	1 218 964	11 438 962	16:10
MIRACULUM (MIR)	1,2200	-1,61%	1,2200	1,2200	1,2200	3 070	3 745	11:45
MIRBUD (MRB)	9,0900	-2,78%	9,3600	9,3800	9,0800	130 216	1 201 565	16:10
MLPGROUP (MLG)	81,0000	0,00%	81,4000	81,4000	81,0000	126	10 207	15:47
MLSYSTEM (MLS)	40,9500	0,37%	41,2000	41,7000	40,4500	2 981	122 413	16:09
MOBRUK (MBR)	322,0000	-1,53%	327,0000	329,5000	321,5000	1 487	482 300	16:05
MOJ	(1,5600)	-	-	-	-	-	-	09:00
MOL	33,4000	0,00%	33,4000	33,4200	33,0000	1 795	59 757	15:58
MOLECURE (MOC)	15,8000	-1,00%	15,9600	15,9800	15,7200	6 560	104 197	15:52
MONNARI (MON)	5,3400	0,00%	5,3400	5,3600	5,3400	12 723	68 143	16:08
MOSTALPLC (MSP)	17,0500	-2,01%	17,7000	17,7000	16,8500	2 551	43 538	16:10
MOSTALWAR (MSW)	6,9600	-4,40%	7,1000	7,2000	6,8200	16 633	116 778	16:09
MOSTALZAB (MSZ)	4,3000	-5,70%	4,5300	4,5300	4,1600	251 045	1 087 580	16:09
MOVIEGAME (MOV)	29,0500	-0,17%	29,1000	30,0000	28,4500	21 327	626 829	16:06
MURAPOL (MUR)	41,9000	-2,33%	42,7800	42,7800	41,9000	25 632	1 078 878	16:09
MUZA (MZA)	14,4000	-6,19%	15,3000	15,3000	14,4000	2 048	30 233	15:56
MWTRADE (MWT)	5,8000	0,00%	5,6500	5,8000	5,6500	11	62	09:47
NANOGROUP (NNG)	1,0150	-0,98%	1,0300	1,0300	1,0150	19 449	19 887	16:08
NEUCA (NEU)	886,0000	-0,45%	895,0000	903,0000	875,0000	3 754	3 364 890	16:04
NEWAG (NWG)	22,0000	3,29%	21,6000	22,1000	21,3000	11 984	260 527	16:09
NEXITY (NXG)	2,4800	2,48%	2,4200	2,4800	2,4200	410	1 006	10:47
NOVATURAS (NTU)	14,8000	-1,33%	14,8000	14,8000	14,8000	109	1 613	10:35
NOVAVISGR (NVG)	2,3900	-1,24%	2,4100	2,4500	2,3900	22 919	54 909	15:53
NOVITA (NVT)	99,4000	-11,25%	109,0000	109,0000	99,2000	1 134	116 173	15:55
NTCAPITAL (NTC)	0,6700	0,30%	0,6700	0,6700	0,6700	20	13	09:12
NTTSYSTEM (NTT)	6,5400	-0,30%	6,8000	6,8000	6,5400	1 482	9 821	15:16
ODLEWNIE (ODL)	10,1000	-1,46%	10,4000	10,4000	10,1000	5 853	59 891	15:44
OEX	52,0000	0,00%	52,0000	53,2000	51,0000	852	44 236	15:26
ONDE (OND)	14,2800	-1,79%	14,5000	14,5000	14,1400	10 629	151 796	16:10
ONESANO (ONO)	1,3300	-0,37%	1,3300	1,3300	1,3200	380	504	14:03
OPONEO.PL (OPN)	56,0000	-1,75%	57,0000	57,8000	56,0000	8 711	495 493	16:08
OPTEAM (OPM)	(5,7000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,7700	-1,87%	7,9000	7,9220	7,7640	558 328	4 362 710	16:10
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	15:30
OTLOG (OTS)	30,6500	0,49%	30,2000	31,5000	30,2000	3 522	109 048	16:00
OTMUCHOW (OTM)	4,7000	-1,67%	4,7800	4,7800	4,7000	1 397	6 566	13:06
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	69,0000	1	69	09:03
PAMAPOL (PMP)	2,7000	-1,46%	2,7400	2,7400	2,7000	3 910	10 558	11:48
PANOVA (NVA)	16,1000	-1,23%	16,1500	16,4000	16,0500	1 276	20 710	16:07
PASSUS (PAS)	30,2000	15,71%	29,0000	31,4000	27,3000	8 518	247 281	16:10
PATENTUS (PAT)	3,6750	-4,92%	3,8000	3,8000	3,6450	17 143	63 134	16:09
PBG	#0,0200	2,56%	-	-	-	-	-	13:27
PBSFINANSE (PBF)	1,2900	2,38%	1,1400	1,2900	1,1400	1 215	1 445	15:30
PCCEXOL (PCX)	2,7700	-2,12%	2,8300	2,8300	2,7200	45 515	125 900	15:39
PCCROKITA (PCR)	101,0000	0,40%	100,4000	102,6000	100,4000	2 093	212 676	16:07
Reklama
PCFGROUP (PCF)	18,1000	0,56%	18,4800	18,4800	18,0000	1 177	21 370	16:09	Reklama
PEKABEX (PBX)	22,6000	-1,74%	22,7000	22,9000	22,4000	4 533	102 634	15:53
PEKAO (PEO)	175,2000	-3,71%	181,0000	181,0000	174,7000	607 894	107 873 475	16:10
PEPCO (PCO)	18,9750	-2,89%	19,2000	19,6000	18,7500	1 916 644	36 703 046	16:10
PEPEES (PPS)	1,1150	-0,45%	1,1300	1,1300	1,1150	4 508	5 072	16:08
PGE	6,0120	-1,44%	6,1000	6,2160	5,9840	5 213 895	31 729 783	16:10
PGFGROUP (PGV)	0,4690	-0,64%	0,4690	0,4760	0,4690	6 195	2 914	15:55
PHARMENA (PHR)	6,8400	-2,01%	6,9800	7,0400	6,8400	5 135	35 648	16:09
PHN	11,8000	-0,84%	11,9500	11,9500	11,8000	16 899	201 052	15:43
PHOTON (PEN)	7,9000	-1,25%	7,7000	7,9600	7,7000	3 140	24 524	16:10
PKNORLEN (PKN)	65,9400	-4,16%	68,0000	68,4900	65,5700	3 275 770	221 305 490	16:10
PKOBP (PKO)	55,8000	-4,09%	57,4000	57,7200	55,6200	3 511 468	197 974 376	16:10
PKPCARGO (PKP)	12,1200	-3,50%	12,4800	12,5000	12,0200	109 657	1 342 673	16:09
PLAYWAY (PLW)	279,5000	-3,79%	290,0000	292,0000	278,0000	3 471	982 734	16:10
PLAZACNTR (PLZ)	2,8800	1,05%	2,8800	2,9400	2,8800	6 235	18 211	16:10
PMPG (PGM)	3,7200	1,64%	3,7200	3,7200	3,7200	131	487	15:47
POLENERGIA (PEP)	67,6000	0,90%	67,0000	68,4000	67,0000	1 268	85 895	16:08
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,0500	969	10 769	15:45
POLIMEXMS (PXM)	3,7600	-3,84%	3,9200	3,9300	3,7600	318 635	1 222 421	16:10
POLTREG (PTG)	53,8000	-4,27%	56,0000	56,0000	53,4000	1 190	64 410	16:05
POLWAX (PWX)	1,8000	-2,17%	1,8400	1,8400	1,8000	6 959	12 588	15:22
PRAGMAINK (PRI)	4,5200	-3,83%	4,7100	4,7100	4,5200	17	79	11:20
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	31,6000	-3,07%	32,8000	32,8000	31,0000	1 552	49 203	16:07
PROJPRZEM (PJP)	20,1000	-2,90%	20,4000	20,5000	19,5500	2 000	40 127	15:21
PROTEKTOR (PRT)	2,0200	-1,46%	2,0500	2,0500	1,9600	14 308	28 469	15:27
PULAWY (ZAP)	58,6000	-0,68%	59,2000	59,6000	58,0000	1 163	68 579	15:47
PURE (PUR)	7,7500	-3,37%	8,1000	8,1000	7,7500	8 590	67 956	16:01
PZU	49,4500	0,77%	48,5800	50,0200	48,3000	1 369 459	67 765 193	16:10
QUANTUM (QNT)	25,6000	0,00%	25,6000	25,6000	25,6000	375	9 600	15:30
QUERCUS (QRS)	6,5000	-0,61%	6,4800	6,5000	6,3000	27 401	176 873	16:08
R22	110,0000	0,92%	110,0000	112,0000	109,0000	6 256	692 880	16:05
RAEN (RAE)	0,7000	6,06%	0,6680	0,7100	0,6500	85 705	58 762	15:54
RAFAKO (RFK)	0,9620	-2,34%	0,9800	0,9880	0,9620	116 527	114 050	16:10
RAFAMET (RAF)	15,3000	-2,55%	15,9000	16,0000	15,3000	658	10 120	16:05
RAINBOW (RBW)	72,4000	-3,85%	74,8000	74,8000	72,4000	32 654	2 392 714	16:02
RANKPROGR (RNK)	3,9500	-2,95%	4,0200	4,0500	3,8800	33 312	131 668	16:04
RAWLPLUG (RWL)	14,5000	-1,36%	14,8000	14,8000	14,5000	1 302	18 880	15:56
REDAN (RDN)	0,3000	-5,66%	0,2950	0,3150	0,2950	2 450	732	15:48
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0725)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	7,03%	1,3700	1,3700	1,3700	2	3	09:04
RELPOL (RLP)	6,4000	-3,32%	6,6200	6,6200	6,4000	19 738	128 434	16:04
REMAK (RMK)	15,6000	2,97%	15,7000	15,7000	15,1500	359	5 523	15:46
RENDER (RND)	129,5000	-3,36%	131,0000	132,0000	123,5000	626	79 246	15:30
RESBUD (RES)	0,6500	-1,22%	0,6680	0,7000	0,6500	22 693	15 304	16:03
ROPCZYCE (RPC)	30,7000	0,00%	30,6000	30,7000	30,6000	797	24 388	12:15
RYVU (RVU)	54,1000	-0,92%	54,9000	54,9000	53,7000	3 017	163 246	16:10
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,2000	-2,32%	23,6500	23,6500	22,8000	3 244	74 917	15:54
SANPL (SPL)	542,4000	-2,31%	547,4000	551,8000	541,0000	44 448	24 301 212	16:10
SANTANDER (SAN)	18,9760	-0,99%	19,1660	19,1660	18,1000	1 749	32 592	11:51
SANWIL (SNW)	1,6700	2,14%	1,6350	1,6700	1,6300	3 575	5 841	09:40
SCPFL (SCP)	189,0000	-0,84%	188,0000	190,8000	188,0000	941	178 466	16:10
SECOGROUP (SWG)	31,4000	-1,88%	31,0000	31,4000	31,0000	495	15 441	15:59
SEKO (SEK)	14,0000	-0,36%	14,0000	14,0500	13,9500	1 087	15 221	15:36
SELENAFM (SEL)	34,5000	1,47%	33,8000	34,5000	33,8000	585	19 963	15:04
SELVITA (SLV)	69,5000	-2,11%	71,0000	71,0000	69,1000	28 462	1 990 672	16:00
SERINUS (SEN)	3,1000	-1,27%	3,1000	3,1800	3,0200	14 413	44 818	13:12
SESCOM (SES)	58,0000	-5,84%	58,6000	58,6000	58,0000	155	9 011	15:05
SFINKS (SFS)	0,7700	1,05%	0,7620	0,7700	0,7200	31 061	23 538	16:07
SHOPER (SHO)	30,4000	-3,18%	31,0000	31,0000	30,4000	469	14 350	15:43
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:00
SILVANO (SFG)	5,0600	-0,78%	5,0400	5,0600	5,0400	4 610	23 314	13:53
SIMFABRIC (SIM)	3,7200	1,09%	3,7100	3,7650	3,5800	12 947	47 567	15:59
SKARBIEC (SKH)	24,0000	-2,83%	24,1000	24,1000	24,0000	268	6 455	15:27
SKYLINE (SKL)	1,4500	-4,61%	1,4500	1,4500	1,4500	1	1	09:52
SNIEZKA (SKA)	84,0000	-2,10%	85,8000	85,8000	84,0000	63	5 314	11:24
SOHODEV (SHD)	0,4140	0,00%	0,4140	0,4140	0,4140	2 207	914	15:30
SONEL (SON)	14,2500	-0,35%	14,3000	14,3500	14,1000	832	11 785	14:46
Reklama
SOPHARMA (SPH)	13,0000	-2,99%	13,1500	13,1500	13,0000	348	4 539	10:28	Reklama
SPYROSOFT (SPR)	415,0000	-1,19%	422,0000	422,0000	413,0000	107	44 494	16:06
STALEXP (STX)	3,5450	0,00%	3,5500	3,5600	3,4900	485 273	1 715 031	16:08
STALPROD (STP)	214,0000	-4,46%	225,5000	225,5000	214,0000	2 365	517 344	16:10
STALPROFI (STF)	8,5600	-2,51%	8,7600	8,7600	8,5600	3 235	27 958	16:08
STAPORKOW (ZUK)	2,5200	1,61%	2,4800	2,5200	2,4800	7 390	18 383	11:38
STARHEDGE (SHG)	#0,4000	0,50%	-	-	-	-	-	15:40
SUNEX (SNX)	9,9000	-1,79%	10,1000	10,1000	9,7000	18 656	184 720	16:06
SYGNITY (SGN)	62,4000	-2,50%	63,6000	64,0000	62,2000	2 603	164 437	15:37
SYNEKTIK (SNT)	119,4000	-5,84%	124,6000	124,6000	118,8000	50 872	6 173 193	16:10
TALEX (TLX)	16,7000	-0,60%	16,7000	16,7000	16,7000	10	167	09:02
TARCZYNSKI (TAR)	49,3000	-2,18%	49,9000	49,9000	49,3000	75	3 724	14:24
TATRY (TMR)	(127,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8230	-2,18%	2,8870	2,9130	2,8220	1 988 406	5 689 273	16:08
TBULL (TBL)	4,4400	0,00%	4,4400	4,4400	4,4400	56	249	15:30
TENDERHUT (THG)	8,6400	-4,85%	9,2200	9,2600	8,6400	837	7 636	15:53
TERMOREX (TRR)	0,6400	-7,25%	0,6900	0,7450	0,6400	26 766	18 363	15:47
TESGAS (TSG)	3,0800	3,36%	3,0800	3,1500	3,0000	49 060	151 745	15:27
TEXT (TXT)	90,7000	-2,16%	92,2000	92,4000	90,5000	24 160	2 208 387	16:10
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,1500	-4,88%	33,3500	34,2000	31,0500	70 316	2 298 004	16:09
TOWERINV (TOW)	4,2600	-2,74%	4,3800	4,3800	4,2600	130	567	15:32
TOYA (TOA)	7,2900	-1,22%	7,3900	7,4400	7,2900	30 770	226 200	16:09
TRAKCJA (TRK)	2,3900	-4,40%	2,4500	2,4500	2,3300	361 770	860 925	16:07
TRANSPOL (TRN)	3,6200	0,00%	3,6400	3,6400	3,5600	3 295	11 821	12:36
TRITON (TRI)	4,7000	4,44%	4,7000	4,7000	4,7000	133	625	15:30
TSGAMES (TEN)	94,2000	-3,19%	96,1000	97,3000	93,4000	19 784	1 880 920	16:06
ULMA (ULM)	73,0000	-0,68%	74,0000	74,0000	71,0000	308	22 037	15:56
ULTGAMES (ULG)	11,0000	-1,79%	10,9000	11,0000	10,6000	2 425	26 011	15:59
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,9200	-1,29%	10,0000	10,1000	9,9000	2 823	28 236	15:05
UNICREDIT (UCG)	145,5000	-2,38%	149,0400	149,0400	145,5000	227	33 197	15:21
UNIMA (U2K)	5,8000	5,45%	5,4500	5,8500	5,4000	7 336	41 014	15:57
UNIMOT (UNT)	134,2000	-1,32%	133,4000	136,0000	128,6000	3 517	468 251	16:08
URTESTE (URT)	100,0000	-4,76%	105,0000	105,0000	100,0000	75	7 580	16:10
VERCOM (VRC)	113,0000	-2,16%	114,0000	114,5000	111,0000	3 152	354 575	16:08
VIGOPHOTN (VGO)	500,0000	-4,58%	524,0000	524,0000	494,0000	1 272	642 952	16:06
VINDEXUS (VIN)	11,1500	0,00%	11,0500	11,2000	11,0000	3 327	37 005	16:10
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:30
VIVID (VVD)	0,6080	3,75%	0,6080	0,6080	0,6080	20	12	13:24
VOTUM (VOT)	46,0000	-1,50%	46,7000	47,0000	45,8000	10 790	500 605	16:04
VOXEL (VOX)	91,6000	-3,78%	94,0000	94,0000	91,4000	2 231	206 569	15:51
VRG	3,3000	-3,51%	3,4100	3,4100	3,2700	188 451	622 082	16:02
WARIMPEX (WXF)	3,7400	-1,32%	3,8000	3,8000	3,7200	9 780	36 799	16:09
WASKO (WAS)	1,5850	-2,16%	1,6100	1,6150	1,5850	3 957	6 322	16:05
WAWEL (WWL)	654,0000	2,19%	650,0000	656,0000	646,0000	17	11 064	15:52
WIELTON (WLT)	8,1500	-0,85%	8,2600	8,3600	8,1500	11 890	97 708	16:08
WIKANA (WIK)	6,9000	-0,72%	6,6500	6,9000	6,6500	651	4 329	16:10
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	116,0000	-0,68%	116,8000	123,0000	115,4000	3 111	369 072	16:08
WITTCHEN (WTN)	27,8500	-3,30%	28,8000	28,8000	27,7000	17 642	495 865	16:09
WOJAS (WOJ)	8,1600	0,00%	8,1800	8,2000	8,1600	9 259	75 590	16:03
XPLUS (XPL)	1,7200	0,00%	1,7200	1,7200	1,7200	925	1 591	11:13
XTPL (XTP)	141,0000	0,71%	141,6000	141,6000	140,0000	946	133 355	16:07
XTRADEBDM (XTB)	59,1000	-1,83%	60,2600	60,3600	58,8000	267 560	15 944 652	16:10
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5850	-1,55%	1,5600	1,6000	1,5400	3 534	5 548	15:52
ZEPAK (ZEP)	19,2000	-0,21%	19,2200	19,4000	19,2000	5 818	111 829	16:06
ZREMB (ZRE)	3,8100	-3,54%	3,9500	3,9700	3,8000	18 218	70 453	15:15
ZUE	10,5000	-5,41%	10,9000	10,9000	10,5000	19 294	205 849	16:08

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.