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	86 739,37	0,30%	86 619,56	86 795,20	86 225,78	86 483,54	1 288 223 588	16:49
WIG20	2 550,72	0,54%	2 542,80	2 550,72	2 528,36	2 536,99	1 257 807 949	17:04
WIG30	3 172,66	0,50%	3 160,10	3 172,66	3 146,41	3 156,77	1 363 963 741	17:04
mWIG40	6 446,33	0,53%	6 428,76	6 454,92	6 389,47	6 412,43	162 551 860	16:49
sWIG80	24 412,76	0,06%	24 440,65	24 482,69	24 357,43	24 398,29	37 491 584	16:49
WIG-BANKI	13 679,08	-0,45%	13 725,42	13 736,70	13 583,41	13 741,31	295 532 397	16:49
WIG-BUDOW	8 646,05	-0,23%	8 611,58	8 724,00	8 507,94	8 665,60	30 553 942	16:49
WIG-CHEMIA	9 775,25	-0,37%	9 831,70	9 973,23	9 742,74	9 812,04	3 797 628	16:49
WIG-ENERG	2 390,00	0,99%	2 371,30	2 392,25	2 340,57	2 366,46	55 439 702	16:49
WIG-INFO	5 073,29	0,80%	5 064,27	5 078,21	5 026,55	5 032,99	13 003 477	16:49
WIG-MEDIA	8 286,60	0,26%	8 273,84	8 318,79	8 206,82	8 265,49	5 678 283	16:49
WIG-NRCHOM	4 475,84	0,07%	4 458,31	4 527,79	4 427,21	4 472,82	4 712 844	16:49
WIG-PALIWA	6 924,97	0,50%	6 908,60	6 930,82	6 828,67	6 890,46	60 316 651	16:49
WIG-Poland	90 233,08	-0,07%	90 332,09	90 332,09	90 233,08	90 293,76	1 258 583 968	15:15
WIG-SPOZYW	2 181,55	1,03%	2 167,99	2 181,55	2 157,55	2 159,35	1 577 707	16:49
WIG20lev	510,23	0,66%	509,13	511,71	503,36	506,89	1 073 264 954	16:49
WIG20short	3 073,40	-0,31%	3 076,73	3 094,27	3 068,89	3 082,83	1 073 264 954	16:49
GPWB-B1Y3Y	1 172,89	0,00%	1 172,80	1 172,89	1 172,80	1 172,90	-	16:45
GPWB-B1Y4Y	1 173,24	-0,02%	1 173,25	1 173,25	1 173,24	1 173,46	-	16:45
GPWB-B1Y5Y	1 169,32	-0,05%	1 169,62	1 169,62	1 169,32	1 169,85	-	16:45
GPWB-B3Y5Y	1 173,76	-0,08%	1 174,34	1 174,34	1 173,76	1 174,67	-	16:45
GPWB-B5Y	1 166,95	-0,08%	1 167,29	1 167,29	1 166,95	1 167,85	-	16:45
GPWB-BWZ	1 189,91	0,02%	1 189,92	1 189,92	1 189,91	1 189,71	-	16:45
INNOVATOR	1 455,04	0,22%	1 455,04	1 455,04	1 455,04	1 451,86	159 121 108	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	162 763 810	11:00
mWIG40TR	9 484,31	0,53%	9 458,78	9 496,94	9 400,65	9 434,42	162 551 860	16:49
mWIG40TRlv	12 571,86	1,04%	12 504,53	12 605,18	12 351,20	12 442,11	162 551 860	16:49
mWIG40TRsh	2 791,74	-0,50%	2 799,33	2 816,62	2 787,98	2 805,75	162 551 860	16:49
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	37 718 228	11:00
sWIG80TR	35 821,57	0,06%	35 862,50	35 924,18	35 740,37	35 800,33	37 491 584	16:49
WIG140	1 680,08	0,32%	1 677,51	1 681,26	1 669,91	1 674,76	1 269 435 468	16:49
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	1 074 433 876	11:00
WIG20TR	5 164,48	0,34%	5 159,76	5 172,01	5 129,63	5 147,14	1 073 264 954	16:49
WIG20TRlev	4 151,25	0,66%	4 143,69	4 163,32	4 095,41	4 124,08	1 073 264 954	16:49
WIG20TRsht	3 089,36	-0,31%	3 092,20	3 110,34	3 084,82	3 098,88	1 073 264 954	16:49
WIG30TR	6 313,46	0,30%	6 301,21	6 319,80	6 273,90	6 294,56	1 168 988 822	16:49
WIG-CEE	1 770,43	-0,17%	1 768,15	1 770,43	1 768,15	1 773,47	769 619	15:15
WIGdiv	1 781,43	0,83%	1 770,08	1 781,43	1 764,42	1 766,69	154 638 820	16:49
WIG-ESG	14 439,69	0,25%	14 429,21	14 452,23	14 343,41	14 403,67	1 226 295 181	16:49
WIG.GAMES	16 359,50	1,53%	16 096,92	16 462,32	16 088,18	16 112,24	121 453 975	16:49
WIG-GORNIC	4 886,55	1,61%	4 881,98	4 973,30	4 876,09	4 809,25	156 387 380	16:49
WIG-GRY	13 828,67	1,68%	13 561,64	14 016,66	13 553,33	13 600,18	126 814 398	16:49
WIG-LEKI	2 869,37	0,29%	2 859,38	2 885,65	2 851,57	2 861,16	2 647 802	16:49
WIG-MOTO	8 867,28	3,47%	8 673,08	8 879,68	8 626,02	8 569,70	4 600 184	16:49
WIG.MS-BAS	12 135,41	1,50%	11 998,27	12 201,79	11 998,27	11 956,14	209 227 300	16:49
WIG.MS-FIN	17 222,35	-0,11%	17 260,02	17 287,67	17 024,82	17 240,53	300 404 795	16:49
WIG-ODZIEZ	9 945,00	1,17%	9 900,54	9 950,76	9 841,76	9 830,42	61 412 767	16:49
WIGtech	12 188,75	0,66%	12 140,61	12 197,20	12 109,22	12 108,24	167 931 181	16:49
WIGtechTR	13 544,77	0,66%	13 491,27	13 554,16	13 456,39	13 455,30	167 931 181	16:49
WIG-Ukrain	204,98	0,09%	204,25	204,98	204,25	204,79	442 696	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2700	1,55%	3,2200	3,2700	3,2200	3 911	12 616	16:27	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	66	63	15:30
11BIT (11B)	572,0000	0,35%	570,0000	576,0000	562,0000	2 272	1 290 374	16:49
3RGAMES (3RG)	0,2770	-2,81%	0,2890	0,2900	0,2750	202 059	56 705	15:34
ABPL (ABE)	93,8000	1,30%	92,0000	94,8000	92,0000	2 454	228 183	16:43
ACAUTOGAZ (ACG)	32,9000	0,00%	32,9000	33,0000	32,8000	899	29 566	15:48
ACTION (ACT)	20,0500	0,25%	19,9800	20,2000	19,2400	6 555	130 923	16:49
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	16:48
AGORA (AGO)	10,9000	-0,55%	10,9800	10,9800	10,8000	10 309	112 349	16:49
AGROTON (AGT)	2,9500	-1,34%	2,9200	2,9500	2,9000	251	728	16:38
AIGAMES (ALG)	1,4200	-3,07%	1,4700	1,4800	1,4200	2 952	4 307	14:42
AILLERON (ALL)	17,2000	-1,15%	17,5000	17,5800	17,1600	4 956	86 195	16:48
AIRWAY (AWM)	0,2610	-0,38%	0,2620	0,2620	0,2575	36 141	9 354	16:43
ALIOR (ALR)	101,6500	-2,12%	105,0000	105,1500	98,5400	538 421	53 964 261	16:49
ALLEGRO (ALE)	36,3900	0,50%	36,2000	36,7250	36,1000	2 958 046	107 544 857	16:49
ALTA (AAT)	1,9500	-2,26%	1,9600	1,9600	1,9500	4 517	8 819	10:18
ALTUSTFI (ALI)	2,7200	-3,20%	2,8300	2,8300	2,7200	10 423	29 122	16:49
AMBRA (AMB)	28,7000	3,42%	28,0000	28,9500	27,7500	10 107	285 986	16:49
AMICA (AMC)	72,2000	0,56%	71,9000	72,2000	70,8000	923	66 088	16:48
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	100	110	15:30
AMREST (EAT)	26,9000	1,89%	26,1000	26,9000	26,0000	51 383	1 370 137	16:49
ANSWEAR (ANR)	23,7000	0,42%	23,6500	23,8000	23,4000	5 690	134 258	16:21
APATOR (APT)	15,0000	-0,79%	15,0000	15,0800	14,9200	1 586	23 750	15:07
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	22,9000	140	3 217	12:41
APSENERGY (APE)	2,5500	-3,77%	2,6700	2,7000	2,5500	9 221	24 263	16:49
ARCHICOM (ARH)	33,7000	-0,88%	35,0000	35,0000	33,2000	1 385	47 138	14:39
ARCTIC (ATC)	22,2000	3,16%	21,5000	22,3000	21,4200	61 619	1 349 556	16:49
ARTIFEX (ART)	26,2000	-1,13%	25,7000	26,3000	23,7000	156 721	3 920 249	16:48
ASBIS (ASB)	25,1400	-1,18%	25,6800	25,9800	24,2200	332 040	8 221 866	16:49
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	11:39
ASSECOBS (ABS)	61,0000	2,01%	60,0000	61,4000	59,4000	1 412	84 892	16:12
ASSECOPOL (ACP)	82,9000	0,85%	82,4000	83,2500	81,7000	69 952	5 775 796	16:49
ASSECOSEE (ASE)	50,0000	0,20%	50,0000	50,0000	49,8000	1 485	74 170	16:42
ASTARTA (AST)	27,5500	1,47%	27,7500	27,7500	25,6000	15 236	405 583	16:47
ATAL (1AT)	63,6000	2,58%	62,0000	63,7000	62,0000	4 171	264 521	16:48
ATENDE (ATD)	3,0200	1,34%	2,9600	3,0400	2,9400	29 376	87 283	16:35
ATLANTAPL (ATP)	18,7000	0,27%	18,6000	18,7000	18,6000	652	12 148	10:39
ATLANTIS (ATS)	2,4900	5,96%	2,3500	2,4900	2,2800	43 088	102 633	16:44
ATMGRUPA (ATG)	4,0000	0,00%	4,0200	4,0700	3,9500	25 971	104 077	16:45
ATREM (ATR)	12,9000	-0,39%	12,8000	12,9000	12,4000	4 466	56 380	16:47
AUTOPARTN (APR)	27,6500	2,79%	27,0000	27,8000	26,8500	74 577	2 042 834	16:48
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,4200	0,45%	4,4300	4,4300	4,3700	469	2 050	16:49
BEDZIN (BDZ)	36,4000	4,00%	35,0000	38,5000	35,0000	19 382	718 928	16:49
BENEFIT (BFT)	2 880,0000	-0,69%	2 860,0000	2 945,0000	2 845,0000	1 812	5 262 705	16:49
BEST (BST)	20,2000	1,00%	20,2000	20,2000	20,2000	119	2 404	16:34
BETACOM (BCM)	6,1000	0,83%	6,1000	6,1000	6,0500	310	1 889	16:24
BIGCHEESE (BCS)	20,8500	0,97%	20,7000	21,3000	20,6000	4 062	84 778	15:46
BIOCELTIX (BCX)	64,3000	-3,16%	61,0000	65,0000	60,2000	16 148	1 012 654	16:48
BIOMAXIMA (BMX)	13,4000	-2,19%	13,7500	13,7500	13,4000	1 753	23 711	16:44
BIOMEDLUB (BML)	4,6950	-1,78%	4,7600	4,7800	4,6800	54 700	258 370	16:45
BIOPLANET (BIP)	19,2000	1,05%	19,2000	19,2000	18,4000	1 814	34 245	16:46
BIOTON (BIO)	3,5100	-0,99%	3,5500	3,5500	3,5100	58 369	206 730	14:55
BLOOBER (BLO)	24,5000	0,20%	24,4500	24,8000	24,2500	2 372	58 177	16:10
BNPPPL (BNP)	102,5000	-0,49%	102,5000	102,5000	100,0000	79 634	8 004 927	16:49
BOGDANKA (LWB)	30,3000	1,00%	29,7200	30,4000	29,7200	21 015	630 165	16:49
BOOMBIT (BBT)	11,0000	-0,45%	10,7500	11,0000	10,7500	4 714	51 072	16:41
BORYSZEW (BRS)	6,2200	-0,48%	6,3200	6,3200	6,2000	60 119	374 915	16:48
BOS	15,6500	-0,32%	15,8500	15,8500	15,4000	11 626	180 391	16:46
BOWIM (BOW)	6,7700	0,89%	6,7100	6,8500	6,7100	4 131	27 992	16:46
BRAND24 (B24)	44,4000	0,45%	44,3000	45,1000	44,2000	14 796	660 220	16:49
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:30
BUDIMEX (BDX)	727,5000	-0,41%	730,0000	737,0000	705,5000	31 359	22 774 434	16:49
BUMECH (BMC)	11,7600	-0,68%	12,0200	12,0200	11,7600	4 373	51 805	16:35
CAPITAL (CPA)	0,7300	-2,67%	0,6650	0,7300	0,6650	1 784	1 186	15:30
CAPITEA (CAP)	0,5500	-3,51%	0,5640	0,5700	0,5480	601 681	332 650	16:46
CAPTORTX (CTX)	79,4000	-4,11%	81,0000	82,6000	73,0000	2 553	198 037	16:47
CASPAR (CSR)	8,8500	-0,56%	8,9000	8,9000	8,8500	8	71	12:59
CAVATINA (CAV)	15,1000	0,00%	15,0000	15,1000	15,0000	375	5 648	16:32
CCC	98,5000	0,97%	97,5500	98,5000	95,9000	227 825	22 090 134	16:49
Reklama
CCENERGY (CCE)	0,4120	-1,90%	0,4120	0,4120	0,4120	155	64	15:30	Reklama
CDPROJEKT (CDR)	131,6500	2,45%	128,0000	134,8500	127,6000	827 627	109 321 599	16:49
CDRL (CDL)	14,0000	3,70%	13,4000	14,0000	13,4000	835	11 595	16:05
CELTIC (CPD)	4,0500	3,85%	3,9000	4,1400	3,9000	20 281	81 382	14:21
CEZ	153,1000	0,00%	153,1000	153,1000	152,8000	389	59 506	16:44
CFI	0,2210	-2,64%	0,2210	0,2250	0,2210	1 350	302	14:40
CIGAMES (CIG)	1,8000	5,88%	1,7150	1,8320	1,6780	2 140 796	3 791 264	16:49
CITYSERV (CTS)	5,0000	-4,76%	5,2500	5,2500	5,0000	530	2 653	16:26
CLNPHARMA (CLN)	16,2400	3,05%	15,8000	16,3600	15,6800	96 815	1 550 980	16:46
CLOUD (CLD)	68,6000	-3,65%	73,0000	73,2000	68,6000	112	7 882	16:10
COALENERG (CLE)	1,0320	-1,71%	1,0100	1,0460	1,0100	19 228	19 637	16:48
COGNOR (COG)	8,6700	2,73%	8,4000	8,6700	8,3100	285 847	2 430 828	16:49
COLUMBUS (CLC)	4,8900	-2,10%	5,0000	5,0000	4,8700	19 363	95 232	16:49
COMARCH (CMR)	251,0000	-0,40%	255,0000	255,0000	247,5000	1 611	403 880	16:43
COMP (CMP)	80,0000	0,76%	79,4000	80,8000	79,4000	14 559	1 163 856	16:33
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1700	-2,25%	2,2200	2,2200	2,1700	3 386	7 363	16:09
CORMAY (CRM)	0,6020	-1,31%	0,6100	0,6100	0,6000	23 383	14 114	16:46
CREEPYJAR (CRJ)	573,0000	-4,18%	598,0000	598,0000	573,0000	544	315 962	16:49
CREOTECH (CRI)	180,0000	0,00%	180,0000	184,5000	177,5000	919	166 805	16:43
CYBERFLKS (CBF)	112,5000	1,81%	111,5000	113,5000	110,5000	1 408	157 793	16:45
CYFRPLSAT (CPS)	10,6900	1,86%	10,4900	10,7250	10,3550	1 026 591	10 869 378	16:49
CZTOREBKA (CZT)	0,7500	-1,32%	0,7500	0,7500	0,7500	100	75	15:30
DADELO (DAD)	17,7000	-2,75%	18,3000	18,3000	17,7000	333	5 983	16:26
DATAWALK (DAT)	62,4000	-1,42%	63,2000	64,7000	62,0000	12 120	759 020	16:49
DBENERGY (DBE)	16,7000	0,60%	16,6000	17,0000	15,5000	1 102	17 874	16:44
DEBICA (DBC)	78,4000	-4,39%	79,0000	79,0000	75,2000	12 412	957 313	16:35
DECORA (DCR)	62,8000	0,00%	62,8000	62,8000	60,0000	3 298	202 407	16:48
DEKPOL (DEK)	52,8000	-0,75%	54,2000	54,2000	51,6000	3 236	170 374	16:49
DELKO (DEL)	9,5400	0,00%	9,5400	9,5400	9,4800	4 660	44 409	16:15
DEVELIA (DVL)	6,7900	1,19%	6,7200	6,9100	6,6500	253 809	1 728 384	16:49
DGA	17,0000	-2,86%	17,4000	17,4000	16,6000	2 126	36 166	15:07
DIGITANET (DIG)	52,0000	1,17%	51,4000	52,6000	50,8000	7 029	364 305	16:49
DIGITREE (DTR)	9,0000	-6,25%	9,1500	9,1500	9,0000	921	8 427	16:28
DINOPL (DNP)	399,3000	0,73%	397,0000	403,9000	396,6000	411 450	164 589 670	16:49
DMGROUP (DMG)	3,3900	-0,88%	3,4700	3,4700	3,3500	4 422	14 907	16:44
DOMDEV (DOM)	179,6000	-0,22%	180,0000	180,2000	176,0000	6 322	1 133 042	16:49
DRAGOENT (DGE)	24,5000	-1,61%	24,9000	25,0000	22,6000	2 495	59 728	16:49
DROZAPOL (DPL)	4,0000	-0,99%	4,0000	4,0000	4,0000	506	2 024	12:16
ECHO (ECH)	4,9300	-0,40%	4,8700	4,9900	4,8200	6 932	33 845	16:46
EDINVEST (EDI)	8,4800	0,95%	8,5600	8,6000	8,2800	690	5 832	14:41
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	5	37	16:17
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	26,4000	4,76%	25,2000	26,4000	24,8500	92 386	2 369 020	16:49
ELKOP (EKP)	0,4860	-0,21%	0,4760	0,4890	0,4720	10 981	5 274	15:29
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	9,6750	1,31%	9,5000	9,7500	9,4000	510 690	4 882 502	16:49
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,6800	0,83%	9,6000	9,8200	9,6000	13 007	126 161	16:42
ENERGOINS (ENI)	2,7100	1,50%	2,6700	2,8500	2,6550	46 180	127 710	16:49
ENTER (ENT)	65,5000	-1,36%	66,4000	66,5000	64,5000	5 353	349 889	16:48
ERBUD (ERB)	41,3000	-0,96%	42,0000	42,0000	40,9000	2 437	100 675	16:48
ERG	54,0000	-1,82%	54,0000	54,0000	54,0000	50	2 700	16:44
ESOTIQ (EAH)	35,6000	0,28%	35,9000	35,9000	34,7000	1 369	47 989	16:47
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0800	2,37%	1,0900	1,0900	1,0550	2 381	2 513	16:34
EUROCASH (EUR)	13,8400	0,58%	13,7400	13,8500	13,6100	74 482	1 022 325	16:49
EUROHOLD (EHG)	2,2200	0,91%	2,2400	2,2400	2,2200	146	326	16:46
EUROTEL (ETL)	47,1000	0,21%	47,3000	47,7000	46,6000	21 308	1 002 418	16:48
FABRITY (FAB)	36,5000	-1,35%	37,0000	37,3000	36,5000	920	33 844	16:38
FASING (FSG)	13,7000	3,01%	13,7000	13,7000	13,7000	111	1 521	15:53
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,5000	-1,81%	6,7200	6,7200	6,5000	2 014	13 094	16:41
FERRO (FRO)	35,1000	0,29%	35,4000	35,5000	34,9000	2 089	73 636	16:48
FERRUM (FER)	4,5000	2,27%	4,4400	4,5000	4,4400	595	2 665	10:54
FMG	103,0000	0,00%	102,5000	105,5000	99,0000	409	41 471	16:19
FON	5,1600	2,79%	5,0200	5,1600	5,0200	4 005	20 369	16:48
FORTE SA (FTE)	23,0000	0,00%	23,0000	23,2000	22,6000	1 151	26 412	16:37
GAMEOPS (GOP)	23,0000	-1,08%	23,2000	23,4000	22,6000	5 105	117 309	16:49
Reklama
GAMFACTOR (GIF)	12,7000	0,40%	12,6500	12,7000	12,5000	3 003	37 602	16:01	Reklama
GENOMTEC (GMT)	12,9800	2,20%	12,8600	13,1600	12,8000	35 441	456 237	16:49
GETIN (GTN)	0,4245	-10,91%	0,4710	0,4710	0,3820	6 892 723	2 814 600	16:47
GIGROUP (GIG)	1,4200	0,71%	1,4100	1,4200	1,4050	1 550	2 187	15:04
GOBARTO (GOB)	45,8000	-3,38%	47,0000	47,0000	43,5000	5 357	238 821	16:40
GPW	46,1000	1,88%	45,2500	46,7000	45,2500	137 921	6 347 124	16:47
GREENX (GRX)	2,3240	-1,36%	2,3720	2,3760	2,3240	140 547	329 281	16:49
GRENEVIA (GEA)	2,4200	1,89%	2,3750	2,4350	2,3750	181 651	437 350	16:48
GRODNO (GRN)	11,0400	0,36%	11,0000	11,0400	10,8600	6 398	70 242	16:33
GRUPAAZOTY (ATT)	22,3400	-1,24%	22,8600	23,0000	22,2600	159 524	3 611 291	16:49
GRUPRACUJ (GPP)	63,5000	0,79%	63,0000	64,1000	62,5000	68 913	4 348 976	16:49
GTC	5,3600	-2,55%	5,4000	5,5600	5,2400	6 385	34 039	13:09
HANDLOWY (BHW)	113,6000	1,43%	113,0000	114,2000	112,4000	33 260	3 767 343	16:49
HARPER (HRP)	5,9200	0,68%	6,0000	6,0000	5,8800	4 279	25 305	16:49
HELIO (HEL)	25,0000	-0,79%	25,4000	26,0000	24,4000	2 555	63 292	16:30
HERKULES (HRS)	0,7860	-3,68%	0,8120	0,8120	0,7860	412	324	16:25
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	1 569	75 465	16:45
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,5500	1,87%	24,1000	24,5500	23,7500	192 785	4 630 153	16:49
HYDROTOR (HDR)	33,7000	1,51%	33,7000	33,7000	33,7000	4	135	14:21
IALBGR (IAG)	0,4180	-3,02%	0,4300	0,4300	0,4180	570	241	16:34
IBSM (IBS)	104,0000	0,97%	104,5000	104,5000	102,5000	19	1 954	10:58
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	200	111	13:09
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	12:45
IFIRMA (IFI)	22,2000	-1,33%	22,5000	22,5000	22,0000	2 969	66 106	16:44
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	16:48
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3200	-2,58%	8,5600	8,5600	8,3200	918	7 662	16:27
IMMOBILE (GKI)	3,1700	-1,25%	3,2100	3,2800	3,1400	34 481	109 468	16:38
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4200	1,38%	4,4000	4,4800	4,3600	20 733	91 069	16:47
INC	2,5600	0,00%	2,5600	2,5600	2,5200	1 037	2 642	12:33
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	301,5000	-2,43%	309,0000	311,5000	299,0000	17 094	5 162 796	16:49
INPRO (INP)	7,5000	-4,46%	7,9000	7,9000	7,5000	169	1 273	16:04
INSTALKRK (INK)	45,0000	0,00%	43,7000	45,0000	43,7000	52	2 321	16:29
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	16:14
INTERBUD (ITB)	3,1700	1,60%	3,1700	3,1700	3,0800	1 122	3 487	15:57
INTERCARS (CAR)	555,0000	4,13%	539,0000	555,0000	538,0000	4 536	2 463 565	16:47
INTERSPPL (IPO)	0,7800	0,00%	0,8080	0,8080	0,7800	11 535	9 044	15:16
INTROL (INL)	10,4000	1,46%	10,2500	10,5000	10,2000	4 386	45 275	16:16
IPOPEMA (IPE)	3,8000	-1,04%	3,8200	3,9000	3,8000	6 467	24 858	16:40
IZOBLOK (IZB)	57,5000	0,88%	57,5000	57,5000	57,5000	50	2 875	16:37
IZOLACJA (IZO)	3,3700	0,00%	3,3700	3,3800	3,2500	6 688	21 915	13:48
IZOSTAL (IZS)	2,6100	-0,38%	2,6100	2,6500	2,6100	4 800	12 652	15:23
JRHOLDING (JRH)	7,4400	6,29%	7,1400	7,5400	7,1400	735	5 273	16:29
JSW	31,5400	-0,63%	31,7400	31,8500	31,2200	553 806	17 382 708	16:49
JWWINVEST (JWW)	3,4600	-2,26%	3,5500	3,6200	3,3400	23 294	80 824	16:40
KCI	0,8480	0,00%	0,8300	0,8480	0,8300	750	629	16:36
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,1200	1,00%	10,0200	10,3400	10,0200	50 554	516 795	16:49
KETY (KTY)	884,0000	1,96%	867,5000	885,0000	865,0000	16 937	14 879 695	16:49
KGHM (KGH)	146,6500	1,98%	145,0000	149,7000	144,5000	937 568	138 435 408	16:49
KGL	16,0000	0,00%	16,0000	16,0000	15,7000	1 094	17 222	16:43
KINOPOL (KPL)	14,1000	1,81%	13,9500	14,2000	13,8500	24 281	339 745	16:48
KOGENERA (KGN)	53,0000	1,15%	53,6000	53,6000	52,2000	4 846	255 572	16:49
KOMPAP (KMP)	25,6000	-1,54%	26,0000	26,0000	25,0000	338	8 578	11:35
KOMPUTRON (KOM)	4,6050	0,33%	4,5500	4,6050	4,5500	17 049	78 287	16:47
KPPD (KPD)	48,0000	0,00%	47,2000	48,0000	47,2000	53	2 534	13:22
KRAKCHEM (KCH)	0,3000	-6,25%	0,3000	0,3000	0,3000	25 000	7 500	15:30
KREDYTIN (KRI)	18,4500	-0,27%	18,5000	18,5000	17,8000	145	2 600	15:45
KRKA (KRK)	546,0000	-0,36%	556,0000	556,0000	544,0000	169	92 600	15:55
KRUK (KRU)	460,8000	-3,32%	479,0000	479,0000	457,2000	35 615	16 548 079	16:49
KRVITAMIN (KVT)	11,8500	1,72%	11,6000	11,8500	11,3500	754	8 715	16:47
KSGAGRO (KSG)	1,5100	2,72%	1,4700	1,5300	1,4700	6 134	9 085	15:25
LABOPRINT (LAB)	19,9000	-2,45%	20,4000	20,4000	19,5000	591	11 715	16:26
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4200	-6,92%	2,6000	2,6000	2,3400	42 222	101 914	16:13
LENA (LEN)	3,7800	5,00%	3,7500	3,7800	3,6400	9 653	36 234	16:49
LENTEX (LTX)	6,6000	-1,49%	6,7000	6,7000	6,5000	36 741	242 267	16:48
Reklama
LESS (LES)	0,2350	0,00%	0,2360	0,2360	0,2270	63 927	14 711	12:00	Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3000	1,2900	14 812	19 256	14:13
LOKUM (LKD)	26,0000	-4,41%	26,6000	26,6000	25,4000	2 677	69 611	16:33
LPP	16 520,0000	1,04%	16 420,0000	16 620,0000	16 400,0000	2 234	36 858 250	16:49
LSISOFT (LSI)	14,6000	0,69%	14,6000	14,6000	14,6000	550	8 030	10:00
LUBAWA (LBW)	3,8400	0,73%	3,8120	3,8540	3,8000	186 398	713 116	16:49
MABION (MAB)	16,4800	-0,48%	16,4800	16,6600	16,3600	26 745	440 354	16:48
MAKARONPL (MAK)	20,4000	2,51%	19,8500	20,9000	19,8500	27 588	555 311	16:32
MANGATA (MGT)	92,0000	2,45%	91,0000	92,0000	91,0000	42	3 824	09:17
MANYDEV (MAN)	#1,0700	-6,14%	-	-	-	-	-	10:16
MARVIPOL (MVP)	8,0000	-2,68%	8,2600	8,2800	7,9600	33 123	267 884	16:46
MAXCOM (MXC)	10,4500	0,48%	10,6500	10,7000	10,3000	648	6 705	16:38
MBANK (MBK)	693,2000	-0,74%	711,0000	711,0000	688,4000	12 207	8 470 488	16:49
MBWS (MBW)	13,6000	8,80%	13,6000	13,6000	13,6000	2	27	09:03
MCI	27,1000	0,74%	26,9000	27,1000	26,6000	1 633	43 747	16:42
MDIENERGIA (MDI)	1,5400	-0,96%	1,5600	1,5800	1,5400	2 300	3 590	15:44
MEDICALG (MDG)	25,6400	-1,99%	26,1800	26,3800	25,5800	10 625	275 333	16:49
MEDINICE (ICE)	7,5200	-1,70%	7,6500	7,6700	7,4600	5 912	44 616	16:19
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	20,1000	0,50%	20,2000	20,3000	19,9000	6 744	135 953	16:44
MERCATOR (MRC)	42,6500	0,12%	42,6000	42,8500	42,2000	1 461	62 252	16:48
MERCOR (MCR)	23,2000	-0,43%	24,1000	24,1000	23,1000	3 529	82 782	16:44
MEXPOLSKA (MEX)	4,6200	-2,74%	4,7900	4,7900	4,4000	10 171	46 836	15:38
MFO	35,9000	-1,37%	37,0000	37,0000	35,5000	1 408	50 485	15:28
MILKILAND (MLK)	0,5900	0,00%	0,5900	0,5900	0,5900	812	479	11:53
MILLENNIUM (MIL)	9,4150	-0,79%	9,5250	9,5950	9,3200	1 783 169	16 902 205	16:49
MIRACULUM (MIR)	1,1550	-4,15%	1,1550	1,1800	1,1550	48 245	56 058	15:01
MIRBUD (MRB)	10,5400	2,33%	10,3000	10,6000	10,3000	200 930	2 109 225	16:49
MLPGROUP (MLG)	84,8000	0,71%	85,0000	85,0000	84,0000	81	6 864	16:48
MLSYSTEM (MLS)	47,6500	-0,10%	47,9000	47,9000	47,0500	3 280	155 572	16:37
MOBRUK (MBR)	328,5000	1,08%	326,0000	330,0000	325,0000	2 343	770 125	16:49
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,7800	0,84%	33,4000	33,7800	33,3000	4 162	138 925	16:47
MOLECURE (MOC)	14,4800	1,83%	14,2000	14,4800	14,2000	6 206	89 026	16:46
MONNARI (MON)	5,2600	0,00%	5,2600	5,2600	5,2600	2 401	12 629	15:14
MOSTALPLC (MSP)	13,9500	-0,36%	14,3500	14,3500	13,9500	472	6 608	13:16
MOSTALWAR (MSW)	7,0200	2,03%	6,8800	7,0200	6,7600	9 520	65 341	16:13
MOSTALZAB (MSZ)	4,7200	1,40%	4,6300	4,7200	4,6100	76 619	356 636	16:49
MOVIEGAME (MOV)	34,6000	-0,86%	34,5500	34,9000	33,5000	7 301	249 154	16:49
MURAPOL (MUR)	42,0400	-0,33%	42,0000	42,3200	42,0000	5 994	252 392	16:49
MUZA (MZA)	15,0000	0,00%	14,8000	15,2000	14,8000	794	11 794	16:27
MWTRADE (MWT)	5,7500	-0,86%	5,7500	5,7500	5,7500	2	12	11:27
NANOGROUP (NNG)	1,0000	-2,44%	1,0250	1,0300	1,0000	11 612	11 890	16:24
NEUCA (NEU)	928,0000	0,43%	923,0000	928,0000	919,0000	235	217 040	16:43
NEWAG (NWG)	29,2000	2,46%	28,6000	29,3000	28,5000	22 290	643 416	16:49
NEXITY (NXG)	2,4800	1,22%	2,4600	2,4800	2,4000	2 105	5 097	16:32
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,2000	0,92%	2,2000	2,2000	2,1500	8 501	18 586	16:41
NOVITA (NVT)	101,5000	0,50%	101,0000	101,5000	99,6000	146	14 759	15:37
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	14:02
NTTSYSTEM (NTT)	6,9600	-1,42%	7,0600	7,0600	6,9200	2 783	19 448	15:12
ODLEWNIE (ODL)	10,1500	2,94%	9,8600	10,2000	9,8600	3 130	31 219	16:27
OEX	54,4000	-0,37%	54,6000	54,6000	54,2000	409	22 183	15:41
ONDE (OND)	14,1800	1,58%	14,0000	14,4400	13,9400	28 195	398 520	16:49
ONESANO (ONO)	1,2800	0,79%	1,2200	1,2800	1,2200	20 736	25 475	16:34
OPONEO.PL (OPN)	62,0000	1,31%	61,2000	67,0000	61,0000	13 203	845 200	16:49
OPTEAM (OPM)	5,4800	-2,84%	5,6000	5,6400	5,4800	1 104	6 112	15:56
ORANGEPL (OPL)	8,0700	-0,07%	8,1680	8,1680	8,0100	1 439 548	11 614 340	16:49
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,0000	1,19%	33,6000	34,0000	33,6000	200	6 760	16:47
OTLOG (OTS)	40,8000	8,80%	38,0000	41,0000	37,6000	43 665	1 720 841	16:49
OTMUCHOW (OTM)	5,2000	7,44%	4,8800	5,2000	4,8400	12 859	63 661	16:49
OVOSTAR (OVO)	69,8000	3,56%	69,8000	69,8000	69,8000	301	21 010	12:28
PAMAPOL (PMP)	2,5200	0,00%	2,5400	2,5500	2,5000	3 199	8 069	16:41
PANOVA (NVA)	15,6500	-0,95%	15,5000	15,9500	15,5000	1 642	25 729	14:49
PASSUS (PAS)	32,9000	3,46%	32,7000	32,9000	31,9000	472	15 349	16:30
PATENTUS (PAT)	4,4000	0,23%	4,4000	4,4700	4,2350	9 998	43 379	16:48
PBG	0,0210	-2,33%	0,0210	0,0210	0,0210	786 664	16 520	14:30
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,8000	0,90%	2,8000	2,8400	2,7950	17 142	48 269	16:30
Reklama
PCCROKITA (PCR)	101,0000	0,60%	100,6000	101,8000	100,4000	1 408	142 320	16:44	Reklama
PCFGROUP (PCF)	17,2200	-1,49%	17,4800	17,5800	16,8000	6 712	114 018	16:49
PEKABEX (PBX)	25,6000	0,79%	25,7000	25,9000	25,5000	4 197	107 838	16:49
PEKAO (PEO)	171,8000	0,00%	171,0500	172,6500	168,9500	333 226	56 938 224	16:49
PEPCO (PCO)	19,3200	-1,18%	19,5650	19,5750	19,0200	1 065 279	20 445 076	16:49
PEPEES (PPS)	1,0800	1,41%	1,0700	1,0800	1,0700	26 442	28 322	15:39
PGE	6,6960	1,86%	6,6000	6,7000	6,5040	5 078 517	33 507 090	16:49
PGFGROUP (PGV)	0,4540	-2,58%	0,4670	0,4670	0,4210	88 346	38 951	16:47
PHARMENA (PHR)	6,3600	1,60%	6,2600	6,5000	6,1800	12 989	81 944	16:47
PHN	11,6000	0,43%	11,8000	11,8000	11,5500	42	490	16:38
PHOTON (PEN)	7,4400	-0,27%	7,4400	7,4600	7,3200	4 022	29 725	15:38
PKNORLEN (PKN)	67,7600	0,65%	67,3200	67,7900	66,7100	899 852	60 513 014	16:49
PKOBP (PKO)	60,6200	0,00%	60,4000	60,9200	60,0000	1 963 095	118 689 260	16:49
PKPCARGO (PKP)	12,0800	-0,98%	12,3000	12,3000	12,0600	37 214	452 168	16:49
PLAYWAY (PLW)	293,0000	-1,35%	297,0000	297,5000	293,0000	1 607	474 284	16:49
PLAZACNTR (PLZ)	3,0500	-1,13%	3,0900	3,0900	2,9850	2 026	6 085	16:02
PMPG (PGM)	2,9000	0,00%	3,0000	3,0000	2,8200	4 626	13 405	16:37
POLENERGIA (PEP)	67,0000	-0,59%	67,0000	68,0000	66,8000	2 844	191 696	16:48
POLICE (PCE)	11,5000	0,88%	11,4000	11,7500	11,4000	3 447	39 796	15:53
POLIMEXMS (PXM)	3,4520	-1,32%	3,4880	3,5200	3,4480	113 023	392 003	16:49
POLTREG (PTG)	48,5000	0,00%	48,5000	50,2000	48,5000	657	32 253	16:44
POLWAX (PWX)	1,7650	0,86%	1,7500	1,7700	1,7400	2 942	5 159	16:34
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	34,4000	1,18%	33,8000	34,6000	32,2000	2 421	79 729	16:46
PROJPRZEM (PJP)	19,7000	0,00%	19,6000	19,7000	19,3500	789	15 465	14:44
PROTEKTOR (PRT)	1,9350	0,26%	1,9400	1,9400	1,9000	3 027	5 851	15:02
PULAWY (ZAP)	60,4000	0,67%	60,0000	60,4000	58,4000	1 599	95 544	16:47
PURE (PUR)	7,2600	-1,89%	7,4100	7,5500	7,1100	13 561	99 099	16:49
PZU	53,3400	0,23%	53,2000	53,4600	52,5000	938 226	49 759 093	16:49
QUANTUM (QNT)	#24,4000	-2,40%	-	-	-	-	-	16:05
QUERCUS (QRS)	6,5200	0,00%	6,5000	6,6000	6,5000	13 058	85 375	15:59
RAEN (RAE)	0,7790	3,87%	0,7540	0,7800	0,7360	86 157	65 863	16:44
RAFAKO (RFK)	0,9470	-2,47%	0,9730	0,9730	0,9460	158 998	151 226	16:48
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	92,3000	1,54%	92,8000	92,8000	90,1000	42 259	3 853 692	16:49
RANKPROGR (RNK)	3,7000	-4,39%	3,8700	3,8700	3,7000	19 087	72 092	16:43
RAWLPLUG (RWL)	14,1000	1,44%	13,9000	14,1000	13,9000	343	4 768	16:48
REDAN (RDN)	0,2830	-5,03%	0,2900	0,2900	0,2830	8 432	2 424	16:05
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0875	0,00%	-	-	-	-	-	13:00
REINO (RNC)	1,2900	-5,84%	1,3700	1,3700	1,2800	2 563	3 286	16:44
RELPOL (RLP)	6,7400	0,60%	6,6200	6,7800	6,6200	657	4 413	13:21
REMAK (RMK)	15,0000	-1,96%	15,3500	15,3500	14,9000	2 810	42 337	14:55
RENDER (RND)	129,0000	3,61%	124,5000	129,0000	124,5000	33	4 250	15:03
RESBUD (RES)	0,5500	-5,17%	0,6000	0,6000	0,5500	51 750	28 494	15:48
ROPCZYCE (RPC)	30,9000	1,31%	30,8000	30,9000	30,6000	148	4 556	16:41
RYVU (RVU)	50,0000	-1,96%	51,0000	51,5000	50,0000	1 860	94 218	16:46
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,8000	1,63%	21,7000	22,1500	21,6000	2 948	64 219	16:35
SANPL (SPL)	569,8000	0,35%	568,0000	572,8000	563,6000	37 512	21 328 952	16:49
SANTANDER (SAN)	20,5900	1,60%	20,2650	20,5900	20,2650	1 175	23 936	15:54
SANWIL (SNW)	1,6500	0,00%	1,6500	1,6500	1,6450	4 833	7 974	12:55
SCPFL (SCP)	165,0000	-1,20%	165,0000	166,8000	164,8000	1 620	267 853	16:49
SECOGROUP (SWG)	33,0000	-0,60%	33,0000	33,0000	33,0000	1	33	09:29
SEKO (SEK)	13,1000	-1,50%	13,4000	13,5000	12,6500	3 667	47 615	16:37
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,0000	1 191	40 838	16:35
SELVITA (SLV)	71,2000	1,71%	68,2000	71,2000	68,2000	7 695	540 598	16:47
SERINUS (SEN)	3,0500	0,66%	2,9900	3,0500	2,9800	7 711	23 324	16:03
SESCOM (SES)	57,2000	0,00%	57,2000	57,2000	56,0000	277	15 537	13:43
SFINKS (SFS)	0,7200	0,00%	0,6950	0,7380	0,6950	92 640	66 296	16:48
SHOPER (SHO)	38,8000	-2,02%	40,5000	40,5000	38,8000	3 889	153 643	16:41
SILVAIR-REGS (SVRS)	4,5000	4,17%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3200	0,61%	3,3500	3,3500	3,2150	4 844	15 741	16:45
SKARBIEC (SKH)	21,5000	0,94%	21,3000	21,5000	21,3000	736	15 776	15:16
SKYLINE (SKL)	1,5500	6,90%	1,5450	1,5500	1,5450	7 692	11 923	15:11
SNIEZKA (SKA)	90,0000	-1,10%	91,0000	92,4000	89,8000	1 147	104 040	16:46
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	15:30
SONEL (SON)	16,3000	6,89%	15,2500	16,3000	15,2500	10 632	169 082	16:48
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	203	2 710	15:22	Reklama
SPYROSOFT (SPR)	440,0000	1,62%	430,0000	441,0000	430,0000	53	23 163	16:43
STALEXP (STX)	2,9000	-1,02%	2,9150	2,9250	2,8700	69 498	201 240	16:49
STALPROD (STP)	218,5000	0,23%	217,0000	219,5000	215,0000	780	169 418	15:55
STALPROFI (STF)	9,0200	-1,10%	9,1600	9,2000	9,0200	16 259	148 754	16:49
STAPORKOW (ZUK)	2,6000	8,33%	2,3800	2,6200	2,2800	21 227	51 543	16:36
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,8000	1,89%	10,6000	10,8800	10,5400	6 897	74 370	16:49
SYGNITY (SGN)	63,0000	1,61%	62,4000	63,8000	61,6000	3 622	224 336	16:13
SYNEKTIK (SNT)	129,4000	-0,77%	130,8000	131,4000	127,4000	17 983	2 315 474	16:49
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	64,4000	1,90%	63,2000	64,4000	63,0000	147	9 391	16:20
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,2200	0,47%	3,2000	3,2270	3,1390	4 745 276	15 104 658	16:49
TBULL (TBL)	4,3800	0,46%	4,3600	4,3800	4,3600	303	1 327	16:25
TENDERHUT (THG)	(9,6400)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0500	-4,69%	3,1200	3,1200	3,0400	22 413	68 957	13:22
TEXT (TXT)	92,9000	2,99%	91,0000	92,9000	90,3000	32 639	2 997 312	16:49
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,8500	-1,97%	30,4500	31,0000	29,8000	27 897	846 666	16:49
TOWERINV (TOW)	4,6000	2,22%	4,5000	5,4000	4,5000	12 790	61 997	16:38
TOYA (TOA)	7,5600	-0,13%	7,5700	7,6300	7,5000	17 255	130 654	16:49
TRAKCJA (TRK)	2,2800	0,88%	2,2800	2,3200	2,2500	73 482	166 935	16:22
TRANSPOL (TRN)	3,6200	1,12%	3,5800	3,6200	3,5800	2 286	8 207	15:47
TRITON (TRI)	4,3200	-8,09%	4,3200	4,3200	4,3200	405	1 750	15:30
TSGAMES (TEN)	88,0000	-0,68%	88,6000	89,8000	87,6000	27 756	2 452 604	16:49
ULMA (ULM)	74,0000	0,00%	74,0000	74,0000	74,0000	1	74	09:01
ULTGAMES (ULG)	11,4000	3,64%	11,0000	11,6000	10,9000	11 272	124 665	16:49
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6400	1,26%	9,5200	9,6600	9,5000	894	8 534	16:44
UNICREDIT (UCG)	152,7400	-1,46%	158,3600	158,3600	152,7400	423	65 323	14:58
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	50	298	11:45
UNIMOT (UNT)	130,8000	-2,53%	134,0000	134,0000	130,4000	4 065	539 759	16:49
URTESTE (URT)	95,0000	-2,86%	94,2000	96,0000	94,0000	56	5 328	16:27
VERCOM (VRC)	117,0000	0,00%	117,0000	118,0000	116,0000	3 369	396 573	16:31
VIGOPHOTN (VGO)	465,0000	0,22%	464,0000	465,0000	458,0000	97	44 647	16:22
VINDEXUS (VIN)	9,3800	4,45%	9,0000	9,8800	8,9000	9 229	83 233	16:07
VISTAL (VTL)	#0,0270	-95,49%	-	-	-	-	-	16:46
VIVID (VVD)	0,5700	0,71%	0,5700	0,5700	0,5660	8 053	4 567	16:03
VOTUM (VOT)	42,4000	-3,09%	43,7000	43,9500	42,4000	32 777	1 411 018	16:49
VOXEL (VOX)	94,2000	0,00%	94,2000	94,2000	93,6000	15 686	1 475 074	16:29
VRG	3,4200	0,59%	3,4200	3,4300	3,3600	38 481	131 093	16:35
WARIMPEX (WXF)	4,3600	18,48%	3,7400	4,5000	3,7400	162 020	684 687	16:46
WASKO (WAS)	1,5800	0,00%	1,5800	1,5800	1,5600	3 270	5 105	15:43
WAWEL (WWL)	660,0000	-1,49%	670,0000	670,0000	660,0000	121	79 936	16:20
WIELTON (WLT)	7,9000	0,64%	7,9100	7,9100	7,8600	6 558	51 748	16:38
WIKANA (WIK)	7,8000	0,00%	7,8000	7,8000	7,7000	1 956	15 231	16:46
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,2000	0,00%	117,2000	117,6000	115,6000	1 758	205 451	16:47
WITTCHEN (WTN)	32,3000	4,19%	31,3000	32,3500	31,1000	63 627	2 018 181	16:49
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4550	1,04%	1,4800	1,4800	1,4550	2 338	3 408	14:04
XTPL (XTP)	131,6000	-4,08%	139,0000	139,2000	130,4000	1 335	178 381	16:48
XTRADEBDM (XTB)	67,2000	1,66%	66,2000	67,2200	65,1200	325 290	21 714 409	16:49
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6850	-2,03%	1,7150	1,7200	1,6650	110 118	185 666	16:36
ZEPAK (ZEP)	20,0000	1,01%	19,7400	20,2000	19,5400	16 759	333 407	16:49
ZREMB (ZRE)	3,9100	0,64%	3,9500	3,9600	3,8200	9 654	37 502	16:35
ZUE	9,7000	-2,41%	9,8000	9,9800	9,5400	28 071	273 406	16:45

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.