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	86 502,88	-0,08%	86 589,01	87 215,09	86 476,91	86 575,30	1 228 804 631	16:20
WIG20	2 534,33	-0,52%	2 548,38	2 566,37	2 530,94	2 547,53	1 031 718 853	16:35
WIG30	3 155,13	-0,22%	3 160,50	3 190,31	3 150,88	3 161,93	1 174 962 359	16:35
mWIG40	6 424,37	0,87%	6 379,61	6 457,26	6 379,61	6 369,03	190 410 321	16:20
sWIG80	24 345,73	0,22%	24 231,92	24 395,75	24 208,78	24 291,29	43 179 894	16:20
WIG-BANKI	13 744,75	-0,54%	13 838,42	13 942,42	13 708,73	13 819,18	286 625 319	16:20
WIG-BUDOW	8 701,30	1,39%	8 620,97	8 734,81	8 554,83	8 582,02	36 384 151	16:20
WIG-CHEMIA	9 819,66	0,34%	9 822,11	9 896,55	9 725,00	9 786,03	2 844 905	16:20
WIG-ENERG	2 375,18	5,38%	2 327,11	2 438,25	2 316,45	2 253,88	158 921 760	16:20
WIG-INFO	5 025,90	0,01%	5 006,65	5 046,01	5 006,65	5 025,27	28 122 740	16:20
WIG-MEDIA	8 262,84	-0,58%	8 338,86	8 373,37	8 252,66	8 311,24	3 118 573	16:20
WIG-NRCHOM	4 458,99	0,86%	4 446,96	4 477,99	4 415,80	4 420,81	6 327 742	16:20
WIG-PALIWA	6 890,33	-0,77%	6 936,60	7 024,30	6 886,67	6 943,83	56 368 351	16:20
WIG-Poland	90 710,50	0,37%	90 773,51	90 773,51	90 710,50	90 377,26	1 206 305 863	15:15
WIG-SPOZYW	2 161,96	0,08%	2 167,93	2 190,16	2 154,78	2 160,23	826 624	16:20
WIG20lev	507,31	-0,76%	511,46	518,68	506,31	511,20	984 610 777	16:20
WIG20short	3 081,58	0,40%	3 069,11	3 084,58	3 047,43	3 069,18	984 610 777	16:20
GPWB-B1Y3Y	1 172,61	0,01%	1 172,61	1 172,61	1 172,61	1 172,53	-	10:15
GPWB-B1Y4Y	1 173,14	0,02%	1 173,14	1 173,14	1 173,14	1 172,90	-	10:15
GPWB-B1Y5Y	1 169,61	0,04%	1 169,61	1 169,61	1 169,61	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,46	0,07%	1 174,46	1 174,46	1 174,46	1 173,64	-	10:15
GPWB-B5Y	1 167,15	0,14%	1 167,15	1 167,15	1 167,15	1 165,57	-	10:15
GPWB-BWZ	1 189,72	0,01%	1 189,72	1 189,72	1 189,72	1 189,57	-	10:15
INNOVATOR	1 464,53	0,69%	1 464,53	1 464,53	1 464,53	1 454,49	256 233 124	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	190 549 365	11:00
mWIG40TR	9 452,00	0,87%	9 386,39	9 500,38	9 386,39	9 370,58	190 410 321	16:20
mWIG40TRlv	12 488,17	1,72%	12 316,26	12 614,94	12 316,26	12 276,61	190 410 321	16:20
mWIG40TRsh	2 800,45	-0,84%	2 820,23	2 820,23	2 785,87	2 824,17	190 410 321	16:20
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	43 464 756	11:00
sWIG80TR	35 723,22	0,22%	35 556,22	35 796,61	35 522,26	35 643,33	43 179 894	16:20
WIG140	1 675,28	-0,10%	1 676,84	1 689,51	1 674,78	1 676,96	1 216 423 150	16:20
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	985 066 204	11:00
WIG20TR	5 149,25	-0,37%	5 170,24	5 206,74	5 144,19	5 168,52	984 610 777	16:20
WIG20TRlev	4 127,47	-0,76%	4 161,25	4 220,00	4 119,33	4 159,09	984 610 777	16:20
WIG20TRsht	3 097,62	0,40%	3 085,09	3 100,64	3 063,30	3 085,22	984 610 777	16:20
WIG30TR	6 297,97	-0,11%	6 302,01	6 361,45	6 295,75	6 304,86	1 126 143 403	16:20
WIG-CEE	1 763,02	0,21%	1 771,10	1 771,10	1 763,02	1 759,34	640 712	15:15
WIGdiv	1 767,46	0,11%	1 762,89	1 776,47	1 762,89	1 765,57	148 923 395	16:20
WIG-ESG	14 413,66	-0,11%	14 430,15	14 536,68	14 409,78	14 429,15	1 167 936 180	16:20
WIG.GAMES	16 173,46	0,89%	16 056,51	16 278,82	15 988,18	16 030,00	70 071 410	16:20
WIG-GORNIC	4 808,90	-0,29%	4 805,75	4 868,07	4 760,01	4 823,01	72 701 271	16:20
WIG-GRY	13 623,91	2,08%	13 406,77	13 723,72	13 370,08	13 346,52	72 558 370	16:20
WIG-LEKI	2 853,73	0,08%	2 863,95	2 870,96	2 847,56	2 851,57	1 423 051	16:20
WIG-MOTO	8 594,40	-0,54%	8 667,40	8 676,79	8 564,58	8 641,48	2 298 157	16:20
WIG.MS-BAS	11 983,87	2,69%	11 835,44	12 203,93	11 829,32	11 669,82	225 544 026	16:20
WIG.MS-FIN	17 229,58	-0,75%	17 371,16	17 476,00	17 173,78	17 360,47	309 865 611	16:20
WIG-ODZIEZ	9 845,83	-0,91%	9 832,95	9 961,55	9 792,79	9 935,98	60 995 608	16:20
WIGtech	12 122,53	0,21%	12 075,85	12 179,87	12 075,85	12 097,18	123 576 920	16:20
WIGtechTR	13 471,19	0,21%	13 419,31	13 534,90	13 419,31	13 443,01	123 576 920	16:20
WIG-Ukrain	204,51	0,31%	201,95	204,51	201,95	203,87	281 891	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2200	-1,83%	3,2950	3,2950	3,2200	10 565	34 269	16:20	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9500	0,9550	0,9500	3 830	3 639	15:30
11BIT (11B)	575,0000	-0,35%	577,0000	579,0000	567,0000	3 240	1 852 917	16:12
3RGAMES (3RG)	0,2850	0,00%	0,2790	0,2850	0,2680	348 896	95 146	16:16
ABPL (ABE)	91,4000	1,78%	90,4000	92,4000	90,4000	4 597	421 695	16:05
ACAUTOGAZ (ACG)	32,9000	0,61%	32,7000	33,0000	32,6000	2 646	86 907	16:15
ACTION (ACT)	19,9600	2,99%	19,2600	20,4500	19,2400	20 624	409 522	16:20
ADIUVO (ADV)	#0,9100	-3,19%	-	-	-	-	-	16:15
AGORA (AGO)	10,9800	1,86%	10,9200	10,9800	10,8600	5 859	64 102	16:01
AGROTON (AGT)	2,9900	-0,33%	2,8400	2,9900	2,8400	739	2 105	14:08
AIGAMES (ALG)	1,4650	2,09%	1,4700	1,4700	1,4200	2 692	3 873	16:12
AILLERON (ALL)	17,4400	1,04%	17,3800	17,6800	16,9000	25 146	434 563	16:20
AIRWAY (AWM)	0,2600	-1,52%	0,2600	0,2675	0,2600	276 942	72 338	16:07
ALIOR (ALR)	103,8000	-3,35%	107,4000	107,6000	103,7000	157 317	16 645 531	16:20
ALLEGRO (ALE)	36,0000	-2,45%	36,6000	37,3800	35,8200	3 967 640	144 443 774	16:20
ALTA (AAT)	1,9750	2,07%	1,9300	1,9800	1,9300	9 208	17 846	16:09
ALTUSTFI (ALI)	2,8800	1,05%	2,7300	2,8900	2,7300	14 189	40 498	15:37
AMBRA (AMB)	27,9000	0,72%	28,0000	28,0000	27,5000	5 599	155 872	16:09
AMICA (AMC)	71,4000	0,99%	70,8000	72,1000	70,2000	1 444	103 062	16:11
AMPLI (APL)	1,0300	-9,65%	1,0300	1,0300	1,0300	1 000	1 030	15:30
AMREST (EAT)	26,3500	0,57%	26,5000	26,8000	26,2000	24 429	646 134	16:16
ANSWEAR (ANR)	23,8500	1,71%	23,5500	23,8500	23,5000	4 713	111 587	16:02
APATOR (APT)	14,9400	-0,53%	15,0800	15,0800	14,7800	1 623	24 240	16:04
APLISENS (APN)	22,8000	-1,72%	23,0000	23,0000	22,8000	27	618	14:41
APSENERGY (APE)	2,6300	-4,01%	2,7400	2,7900	2,6300	28 372	76 356	15:54
ARCHICOM (ARH)	34,0000	3,98%	32,8000	34,4000	32,8000	1 979	67 241	14:35
ARCTIC (ATC)	21,5200	0,75%	21,5000	21,7600	21,0000	20 208	434 261	16:05
ARTIFEX (ART)	26,8000	-6,62%	28,0000	28,3000	26,6000	42 840	1 173 734	16:20
ASBIS (ASB)	25,5800	-1,77%	26,0400	26,6000	25,5800	97 611	2 537 572	16:20
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	12:37
ASSECOBS (ABS)	59,0000	-2,96%	60,0000	60,0000	58,2000	5 283	311 104	16:20
ASSECOPOL (ACP)	82,2500	1,29%	81,7000	82,9000	81,4000	48 714	4 015 502	16:19
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,8000	21 722	1 086 032	16:02
ASTARTA (AST)	27,2000	0,18%	27,2000	27,9500	26,9000	8 885	241 779	16:18
ATAL (1AT)	61,6000	1,82%	60,8000	63,9000	60,8000	9 402	584 008	16:16
ATENDE (ATD)	3,0000	-4,46%	3,0500	3,0500	2,9500	98 978	295 631	16:11
ATLANTAPL (ATP)	18,6500	0,00%	18,7000	18,7000	18,6500	128	2 391	10:25
ATLANTIS (ATS)	2,3500	0,86%	2,2800	2,3600	2,2800	4 772	11 098	15:27
ATMGRUPA (ATG)	3,9400	1,81%	3,8900	3,9900	3,8800	49 077	193 187	15:58
ATREM (ATR)	12,5500	-1,57%	12,7500	12,9000	12,2000	11 187	139 684	16:15
AUTOPARTN (APR)	26,9500	0,56%	26,8000	27,1000	26,6500	18 076	485 193	16:18
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,4000	-0,68%	4,4500	4,4500	4,3500	855	3 740	15:49
BEDZIN (BDZ)	35,4000	-4,84%	37,2000	37,8000	34,3500	12 753	455 879	16:16
BENEFIT (BFT)	2 890,0000	0,35%	2 860,0000	2 930,0000	2 835,0000	963	2 781 695	16:20
BEST (BST)	20,0000	0,00%	20,0000	20,0000	20,0000	192	3 840	15:59
BETACOM (BCM)	5,9000	-2,48%	6,1000	6,1000	5,9000	62	366	09:45
BIGCHEESE (BCS)	21,0000	-1,87%	21,5000	21,8000	20,5000	5 568	118 401	15:50
BIOCELTIX (BCX)	66,8000	-0,30%	67,0000	67,0000	66,1000	2 618	174 383	15:38
BIOMAXIMA (BMX)	13,3500	-4,64%	14,1000	14,1000	13,2000	4 498	60 853	16:07
BIOMEDLUB (BML)	4,7550	-0,94%	4,8000	4,8000	4,7450	42 156	200 550	16:08
BIOPLANET (BIP)	19,0000	0,00%	18,9000	19,0000	18,9000	171	3 243	10:45
BIOTON (BIO)	3,5550	0,28%	3,5500	3,5700	3,5300	45 614	162 011	15:16
BLOOBER (BLO)	24,4500	1,24%	24,1500	24,9000	24,1500	2 283	56 159	15:34
BNPPPL (BNP)	102,5000	0,00%	102,5000	103,5000	101,0000	2 896	295 825	15:05
BOGDANKA (LWB)	29,9000	0,13%	30,1000	30,3200	29,7000	56 242	1 687 338	16:19
BOOMBIT (BBT)	11,1500	2,29%	10,8000	11,2500	10,8000	2 219	24 311	10:55
BORYSZEW (BRS)	6,2400	0,32%	6,2700	6,3300	6,2000	24 943	155 538	16:13
BOS	15,9000	0,63%	15,6000	15,9000	15,5000	7 990	125 003	15:58
BOWIM (BOW)	6,7700	0,00%	6,7700	6,8000	6,6800	7 591	51 021	15:27
BRAND24 (B24)	44,2000	-0,45%	44,4000	44,7000	44,2000	21 054	933 517	16:20
BRASTER (BRA)	#0,1500	-74,14%	-	-	-	-	-	15:30
BUDIMEX (BDX)	736,5000	1,94%	723,0000	741,5000	718,5000	33 763	24 728 356	16:20
BUMECH (BMC)	11,9800	-0,33%	12,0000	12,1400	11,8000	4 957	59 118	15:59
CAPITAL (CPA)	#0,6600	-12,00%	-	-	-	-	-	15:33
CAPITEA (CAP)	0,5640	-1,05%	0,5660	0,5700	0,5640	127 742	72 372	15:56
CAPTORTX (CTX)	82,8000	3,50%	81,0000	83,0000	81,0000	621	51 165	16:02
CASPAR (CSR)	8,9000	-1,11%	8,9500	8,9500	8,7500	80	701	09:18
CAVATINA (CAV)	15,1000	3,42%	14,6000	15,1000	14,6000	2 401	35 678	15:37
CCC	98,5500	-0,35%	98,9000	99,8000	97,2000	271 380	26 797 846	16:20
Reklama
CCENERGY (CCE)	0,4200	0,00%	0,4200	0,4200	0,4200	7 217	3 031	15:30	Reklama
CDPROJEKT (CDR)	128,6500	3,67%	124,2000	129,6500	124,1000	472 190	60 242 675	16:20
CDRL (CDL)	13,5000	1,50%	13,5000	13,5000	13,5000	334	4 509	14:05
CELTIC (CPD)	3,9000	2,36%	3,9500	3,9500	3,7500	9 962	37 724	14:30
CEZ	152,0000	1,06%	150,4000	153,1000	150,3000	820	124 101	16:13
CFI	0,2270	0,44%	0,2260	0,2270	0,2260	4 050	915	11:32
CIGAMES (CIG)	1,6970	-7,77%	1,8460	1,8470	1,6920	3 719 386	6 491 085	16:20
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	11:54
CLNPHARMA (CLN)	15,7200	0,77%	15,6000	15,8000	15,6000	49 939	782 291	16:17
CLOUD (CLD)	71,2000	-0,28%	71,4000	73,2000	70,8000	208	14 832	15:12
COALENERG (CLE)	1,0320	-1,71%	1,0580	1,0580	1,0180	31 721	32 406	15:52
COGNOR (COG)	8,4200	-0,24%	8,3950	8,6000	8,2750	157 177	1 330 698	16:20
COLUMBUS (CLC)	4,9500	0,20%	4,9400	5,0900	4,8800	59 444	294 858	16:14
COMARCH (CMR)	251,5000	-0,98%	251,0000	255,0000	250,0000	724	182 451	16:19
COMP (CMP)	79,2000	2,86%	77,8000	79,2000	77,0000	5 319	418 484	16:16
COMPERIA (CPL)	6,9500	2,21%	6,9500	6,9500	6,9500	15	104	10:51
COMPREMUM (CPR)	2,1800	4,31%	2,1000	2,2200	2,1000	25 409	54 975	15:57
CORMAY (CRM)	0,6000	-0,99%	0,6060	0,6100	0,5840	12 153	7 286	15:21
CREEPYJAR (CRJ)	595,0000	0,00%	590,0000	595,0000	587,0000	42	24 884	16:11
CREOTECH (CRI)	180,0000	0,28%	179,0000	180,0000	179,0000	249	44 628	15:14
CYFRPLSAT (CPS)	10,5500	1,25%	10,5100	10,7200	10,4300	1 202 340	12 724 151	16:20
CZTOREBKA (CZT)	0,7600	13,43%	0,7600	0,7600	0,7600	50	38	15:30
DADELO (DAD)	18,2000	4,00%	17,6000	18,9500	17,6000	2 968	53 976	16:02
DATAWALK (DAT)	62,3000	-4,45%	66,3000	69,5000	62,0000	53 998	3 583 157	16:20
DBENERGY (DBE)	16,6000	-2,35%	17,0000	17,0000	16,2500	1 165	19 284	16:19
DEBICA (DBC)	82,0000	0,00%	81,4000	82,0000	81,2000	522	42 575	16:11
DECORA (DCR)	62,6000	-2,19%	63,4000	63,8000	62,0000	5 726	360 476	16:06
DEKPOL (DEK)	53,2000	3,10%	51,6000	54,2000	51,4000	1 997	105 511	16:06
DELKO (DEL)	9,5400	0,42%	9,5000	9,5800	9,4200	4 782	45 422	16:01
DEVELIA (DVL)	6,7100	-1,61%	6,7600	6,8300	6,6600	437 700	2 953 434	16:20
DGA	17,4000	-0,57%	17,5000	17,5000	17,4000	190	3 315	14:41
DIGITANET (DIG)	51,0000	0,39%	51,2000	51,4000	50,0000	8 170	417 145	16:11
DIGITREE (DTR)	9,6000	0,00%	9,6000	9,6000	9,6000	300	2 880	14:01
DINOPL (DNP)	398,0000	0,48%	398,0000	403,9000	391,4000	315 877	126 301 373	16:20
DMGROUP (DMG)	3,4500	-0,58%	3,5000	3,5000	3,3700	1 615	5 467	15:32
DOMDEV (DOM)	180,0000	0,00%	180,0000	180,8000	179,0000	4 034	726 356	16:19
DRAGOENT (DGE)	24,9000	-1,97%	25,0000	25,0000	24,4000	391	9 756	16:14
DROZAPOL (DPL)	(4,0400)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9000	3,16%	4,7900	4,9500	4,7000	12 386	59 685	16:17
EDINVEST (EDI)	8,5000	0,00%	8,5000	8,5000	8,3000	420	3 552	15:01
EFEKT (EFK)	7,4000	-0,67%	7,4000	7,4000	7,4000	740	5 476	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	25,3000	5,86%	24,0000	25,4500	24,0000	83 876	2 086 748	16:20
ELKOP (EKP)	0,4870	-0,20%	0,4800	0,4880	0,4630	14 121	6 724	15:42
EMCINSMED (EMC)	10,3000	-5,50%	10,9000	10,9000	10,3000	127	1 309	14:45
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	9,6200	10,57%	8,9050	9,6850	8,9050	1 355 741	12 809 556	16:19
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	17,8000	87	1 551	09:21
ENERGA (ENG)	9,6900	0,94%	9,6000	9,9000	9,5900	41 248	400 820	16:20
ENERGOINS (ENI)	2,6700	0,38%	2,6300	2,6850	2,6300	15 756	41 851	15:24
ENTER (ENT)	65,5000	-1,50%	66,2000	66,8000	64,8000	34 089	2 235 254	16:04
ERBUD (ERB)	42,5000	-0,70%	42,7000	42,7000	41,6000	1 845	77 946	15:17
ERG	53,0000	-3,64%	53,5000	53,5000	53,0000	257	13 676	15:26
ESOTIQ (EAH)	35,6000	2,59%	34,1000	36,2000	34,1000	1 499	52 876	16:07
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0550	-3,65%	1,0950	1,0950	1,0550	1 863	1 967	12:33
EUROCASH (EUR)	13,7400	-0,65%	13,7300	14,0000	13,6500	93 445	1 289 627	16:18
EUROHOLD (EHG)	(2,2000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	-0,42%	47,7000	47,7000	46,5000	4 679	219 845	16:16
FABRITY (FAB)	36,6000	-1,08%	37,0000	37,0000	36,6000	460	16 921	15:09
FASING (FSG)	13,4000	-2,19%	13,7000	13,8000	13,4000	1 373	18 803	15:22
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6200	0,00%	6,6200	6,6200	6,6200	22	146	15:45
FERRO (FRO)	34,2000	0,59%	34,3000	35,0000	34,0000	127 372	4 359 478	15:15
FERRUM (FER)	4,3000	-0,92%	4,3800	4,3800	4,3000	803	3 457	15:51
FMG	100,0000	-10,31%	111,5000	111,5000	98,0000	764	77 537	16:14
FON	5,0200	-1,18%	5,0200	5,0400	5,0000	6 863	34 420	15:54
FORTE SA (FTE)	22,8000	-1,72%	23,2000	23,2000	22,8000	164	3 751	14:54
GAMEOPS (GOP)	23,2500	-1,69%	23,8000	23,8000	23,0000	7 899	184 444	16:18
GAMFACTOR (GIF)	12,7000	0,40%	12,7000	12,7000	12,7000	5	64	09:00
Reklama
GENOMTEC (GMT)	12,7000	0,32%	12,6400	12,7000	12,4000	9 588	120 361	16:19	Reklama
GETIN (GTN)	0,4770	3,47%	0,4700	0,4790	0,4610	344 956	163 340	16:18
GIGROUP (GIG)	1,4100	2,17%	1,3900	1,4150	1,3900	198	276	12:01
GOBARTO (GOB)	46,0000	-0,43%	45,9000	47,7000	45,9000	1 580	73 534	14:57
GPW	45,2000	0,00%	45,2000	45,4500	45,2000	43 847	1 987 586	16:17
GREENX (GRX)	2,3660	0,25%	2,3620	2,3700	2,3480	159 792	376 809	16:18
GRENEVIA (GEA)	2,3800	1,49%	2,3600	2,4500	2,3600	342 039	816 682	16:18
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	10,9200	2 898	31 877	15:17
GRUPAAZOTY (ATT)	22,6000	0,44%	22,5200	22,8800	22,4000	113 210	2 561 648	16:20
GRUPRACUJ (GPP)	63,0000	-0,79%	63,7000	63,7000	62,9000	7 056	445 148	16:04
GTC	5,5000	5,77%	5,2000	5,5600	5,2000	9 123	48 407	16:18
HANDLOWY (BHW)	113,0000	1,80%	112,0000	113,6000	111,0000	20 635	2 315 747	16:19
HARPER (HRP)	5,9600	0,68%	6,1500	6,1500	5,8500	9 924	58 801	16:20
HELIO (HEL)	25,2000	4,13%	24,4000	25,8000	24,2000	6 374	156 496	16:17
HERKULES (HRS)	0,8160	4,62%	0,7780	0,8160	0,7780	5 666	4 505	11:42
HMINWEST (HMI)	48,1000	-0,41%	48,1000	48,2000	48,1000	3 467	166 763	15:47
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,2000	-2,22%	24,7000	24,7000	24,0500	35 051	850 497	16:20
HYDROTOR (HDR)	33,2000	0,00%	33,2000	33,5000	33,2000	213	7 134	14:43
IALBGR (IAG)	0,4310	5,12%	0,4300	0,4390	0,4300	6 890	2 984	16:03
IBSM (IBS)	100,5000	-8,22%	109,5000	109,5000	100,5000	296	30 410	15:31
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	7	4	09:45
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	11:51
IFIRMA (IFI)	22,5000	0,45%	22,6000	22,7000	22,3000	2 376	53 497	16:10
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	104,0000	0,39%	104,0000	104,0000	104,0000	10	1 040	09:05
IMCOMPANY (IMC)	8,5400	1,67%	8,5600	8,5600	8,3400	272	2 288	15:05
IMMOBILE (GKI)	3,2000	-2,14%	3,2700	3,3900	3,1300	15 568	49 501	15:33
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3600	0,23%	4,3500	4,3600	4,3200	2 410	10 480	15:48
INC	2,5600	1,59%	2,5800	2,5800	2,5600	269	689	13:35
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	309,0000	1,48%	307,0000	314,0000	304,5000	28 776	8 886 036	16:20
INPRO (INP)	7,8500	-0,63%	7,9000	7,9000	7,8500	119	934	12:02
INSTALKRK (INK)	45,0000	5,88%	43,2000	45,0000	43,0000	1 365	59 650	14:49
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	15:36
INTERBUD (ITB)	3,1100	-1,89%	3,1700	3,1700	3,0300	13 951	43 555	16:19
INTERCARS (CAR)	535,0000	-0,74%	538,0000	544,0000	532,0000	2 737	1 465 059	16:17
INTERSPPL (IPO)	0,7800	0,26%	0,8000	0,8100	0,7800	24 991	19 749	15:55
INTROL (INL)	10,2500	0,49%	10,2000	10,2500	10,1000	2 530	25 597	16:20
IPOPEMA (IPE)	3,8800	-0,26%	3,8900	3,9200	3,7900	12 406	48 019	14:14
IZOBLOK (IZB)	57,0000	-0,87%	56,5000	57,0000	56,5000	184	10 401	15:30
IZOLACJA (IZO)	3,2200	-3,59%	3,3400	3,3800	3,2200	783	2 527	16:06
IZOSTAL (IZS)	2,6200	1,16%	2,5900	2,6200	2,5800	2 324	6 008	14:51
JRHOLDING (JRH)	7,0200	6,36%	6,7200	7,7000	6,7200	21 806	156 707	15:40
JSW	31,8600	-0,19%	31,9400	32,6800	31,6100	655 455	21 007 968	16:20
JWWINVEST (JWW)	3,5400	-3,80%	3,6900	3,6900	3,5200	4 981	17 959	15:13
KCI	0,8460	-0,24%	0,8300	0,8460	0,8300	16 888	14 021	15:29
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,0000	-1,77%	10,1800	10,2000	9,9600	21 833	219 489	16:11
KETY (KTY)	869,0000	0,12%	868,0000	878,0000	862,0000	14 108	12 254 640	16:20
KGHM (KGH)	143,7500	-0,31%	144,0000	145,9500	140,6500	344 875	49 615 292	16:19
KGL	15,9000	-0,63%	16,0000	16,0000	15,8000	700	11 061	13:56
KINOPOL (KPL)	13,8000	0,00%	13,8500	14,3000	13,6500	24 903	344 715	15:55
KOGENERA (KGN)	52,6000	-2,77%	52,0000	55,0000	49,3000	45 703	2 332 039	16:07
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	1 214	31 564	11:05
KOMPUTRON (KOM)	4,5700	-2,35%	4,7700	4,7700	4,5700	10 244	47 403	16:18
KPPD (KPD)	48,0000	0,00%	48,0000	48,0000	48,0000	2	96	12:52
KRAKCHEM (KCH)	(0,3200)	-	-	-	-	-	-	15:30
KREDYTIN (KRI)	18,5500	3,34%	17,8000	18,5500	17,8000	248	4 470	12:33
KRKA (KRK)	548,0000	-0,36%	556,0000	556,0000	546,0000	70	38 542	15:31
KRUK (KRU)	477,6000	1,02%	472,6000	479,2000	470,0000	15 656	7 452 765	16:18
KRVITAMIN (KVT)	11,6500	-2,51%	12,0000	12,0000	11,6500	495	5 806	16:04
KSGAGRO (KSG)	1,4700	-2,00%	1,5050	1,5100	1,4700	2 243	3 313	16:12
LABOPRINT (LAB)	20,4000	-0,97%	19,8000	20,4000	19,8000	6	121	09:56
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,6000	0,78%	2,6000	2,7000	2,5400	23 144	60 350	16:02
LENA (LEN)	3,7200	3,33%	3,7500	3,7500	3,6000	7 841	28 950	15:53
LENTEX (LTX)	6,6200	-0,90%	6,6600	6,7000	6,5800	4 632	30 817	16:13
LESS (LES)	0,2350	-0,42%	0,2370	0,2370	0,2300	31 886	7 427	13:18
Reklama
LIBET (LBT)	1,3000	0,00%	1,3400	1,3400	1,3000	7 296	9 486	11:24	Reklama
LOKUM (LKD)	27,2000	2,26%	27,6000	27,6000	26,8000	335	9 151	15:24
LPP	16 370,0000	-0,97%	16 400,0000	16 620,0000	16 210,0000	1 841	30 146 280	16:20
LSISOFT (LSI)	14,6000	-1,35%	14,5000	14,6000	14,4000	4 780	69 008	12:59
LUBAWA (LBW)	3,8200	-2,00%	3,8800	3,9500	3,8020	751 904	2 908 158	16:19
MABION (MAB)	16,5000	0,61%	16,4400	16,7000	16,3600	12 125	200 068	16:12
MAKARONPL (MAK)	19,9000	-1,49%	20,0000	20,0000	19,8000	7 642	152 052	16:13
MANGATA (MGT)	89,8000	0,45%	89,2000	91,8000	88,4000	147	13 135	13:56
MANYDEV (MAN)	(1,1400)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	8,0600	-3,13%	8,3200	8,3200	8,0600	38 374	315 165	16:15
MAXCOM (MXC)	10,2500	-4,21%	10,7000	10,7000	10,2000	224	2 296	11:28
MBANK (MBK)	701,8000	-0,45%	705,0000	713,6000	694,2000	20 334	14 323 762	16:20
MBWS (MBW)	12,5000	-8,09%	13,6000	13,6000	12,5000	7	90	14:00
MCI	26,6000	-0,37%	26,7000	27,0000	26,5000	4 193	111 871	16:15
MDIENERGIA (MDI)	1,5350	0,66%	1,5650	1,6150	1,5350	2 509	3 910	15:31
MEDICALG (MDG)	26,2800	0,69%	26,2200	26,7600	25,9400	4 495	118 046	16:16
MEDINICE (ICE)	7,6300	0,13%	7,7300	7,7900	7,6000	4 580	35 151	15:55
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	20,0000	3,90%	18,8500	20,3000	18,8000	5 120	101 105	16:18
MERCATOR (MRC)	42,6500	0,00%	42,6500	43,0000	42,0500	4 217	180 136	16:20
MERCOR (MCR)	23,3000	-1,27%	23,9000	24,3000	23,2000	5 517	129 712	16:14
MEXPOLSKA (MEX)	4,7000	1,29%	4,6400	4,7900	4,6400	2 988	14 058	15:32
MFO	36,2000	-3,21%	37,6000	38,0000	36,0000	2 218	82 174	14:45
MILKILAND (MLK)	0,5880	-0,34%	0,5900	0,5900	0,5700	2 539	1 478	16:13
MILLENNIUM (MIL)	9,5200	1,71%	9,3100	9,6500	9,3100	886 807	8 365 322	16:19
MIRACULUM (MIR)	1,1900	-2,06%	1,1900	1,1900	1,1900	3 900	4 641	12:46
MIRBUD (MRB)	10,3800	1,76%	10,2000	10,3800	10,0000	152 555	1 567 141	16:18
MLPGROUP (MLG)	82,2000	0,74%	81,6000	84,4000	81,6000	341	28 369	16:17
MLSYSTEM (MLS)	47,1000	0,00%	48,0000	48,5000	47,1000	4 002	191 719	16:20
MOBRUK (MBR)	326,0000	0,31%	325,0000	326,0000	325,0000	1 392	453 571	16:18
MOJ	1,8000	5,88%	1,7000	1,8000	1,7000	8 170	14 237	15:01
MOL	33,2000	-0,48%	33,5000	33,5000	33,0400	5 124	170 679	16:09
MOLECURE (MOC)	14,2000	-0,56%	14,2800	14,3400	14,2000	7 348	104 705	16:15
MONNARI (MON)	5,2600	-0,38%	5,2400	5,2800	5,2200	1 769	9 279	11:38
MOSTALPLC (MSP)	14,0000	-3,11%	14,4500	14,4500	13,8000	25	353	15:59
MOSTALWAR (MSW)	6,7600	0,30%	6,7600	6,7600	6,6600	2 871	19 379	15:54
MOSTALZAB (MSZ)	4,7200	2,05%	4,6250	4,7900	4,6200	153 553	721 782	16:14
MOVIEGAME (MOV)	34,5500	1,02%	34,4500	35,5000	34,3500	15 048	523 223	16:19
MURAPOL (MUR)	42,3000	2,92%	40,8800	42,3000	40,4800	28 607	1 173 188	16:00
MUZA (MZA)	15,1000	3,07%	15,2000	15,2000	15,1000	278	4 201	16:00
MWTRADE (MWT)	(5,8000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0100	1,00%	1,0000	1,0300	1,0000	24 695	25 118	14:20
NEUCA (NEU)	918,0000	-0,76%	924,0000	926,0000	916,0000	1 014	936 449	15:50
NEWAG (NWG)	28,5000	0,71%	28,3000	28,5000	28,3000	6 727	190 889	16:06
NEXITY (NXG)	2,5500	0,00%	2,5500	2,5500	2,5500	1 788	4 559	15:54
NOVATURAS (NTU)	14,5000	5,07%	14,5000	14,5000	14,5000	1	15	10:59
NOVAVISGR (NVG)	2,1900	6,31%	2,1000	2,2000	2,0500	29 567	63 010	16:20
NOVITA (NVT)	101,0000	1,81%	99,2000	101,0000	99,2000	95	9 471	11:49
NTCAPITAL (NTC)	#0,6540	-2,10%	-	-	-	-	-	09:07
NTTSYSTEM (NTT)	7,0800	6,31%	6,7800	7,1600	6,6600	34 676	239 960	15:53
ODLEWNIE (ODL)	9,8600	1,02%	9,7800	9,8600	9,7000	2 752	27 004	15:52
OEX	54,6000	0,37%	54,6000	54,6000	54,6000	81	4 423	13:31
ONDE (OND)	13,9200	-0,57%	14,0200	14,0200	13,8600	17 265	240 810	16:07
ONESANO (ONO)	1,2700	-1,55%	1,2650	1,3000	1,2650	3 060	3 972	14:39
OPONEO.PL (OPN)	62,0000	1,64%	61,2000	62,6000	60,6000	882	54 835	15:58
OPTEAM (OPM)	5,6400	0,00%	5,6400	5,6400	5,6400	6	34	09:51
ORANGEPL (OPL)	8,1040	-0,42%	8,1260	8,2440	8,0900	791 752	6 456 033	16:20
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	0,60%	33,4000	33,6000	33,4000	546	18 298	15:30
OTLOG (OTS)	37,3000	6,72%	35,0000	37,6500	35,0000	19 719	721 076	16:19
OTMUCHOW (OTM)	4,8400	0,41%	4,8800	4,8800	4,8400	127	619	09:24
OVOSTAR (OVO)	67,4000	-3,44%	69,8000	69,8000	67,4000	169	11 505	14:09
PAMAPOL (PMP)	2,5200	2,44%	2,4600	2,5400	2,4600	1 881	4 666	14:55
PANOVA (NVA)	15,8000	1,94%	15,8000	15,8000	15,7500	754	11 903	13:04
PASSUS (PAS)	31,7000	-9,17%	34,5000	34,6000	31,5000	1 538	50 109	16:08
PATENTUS (PAT)	4,3000	-2,27%	4,3150	4,4500	4,3000	26 357	115 287	15:47
PBG	#0,0220	2,33%	-	-	-	-	-	16:06
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7650	-0,90%	2,7900	2,8050	2,7650	12 599	35 143	16:11
PCCROKITA (PCR)	101,0000	1,00%	100,4000	101,0000	100,0000	2 559	256 749	16:18
Reklama
PCFGROUP (PCF)	17,1000	0,59%	17,0400	17,5400	17,0200	3 037	52 532	16:20	Reklama
PEKABEX (PBX)	25,5000	1,59%	25,2000	25,7000	25,0000	2 906	73 691	15:37
PEKAO (PEO)	171,4000	-0,35%	171,9500	174,6500	170,2500	502 218	86 780 477	16:20
PEPCO (PCO)	19,5400	-0,71%	19,7000	19,9750	19,3000	1 052 323	20 592 932	16:20
PEPEES (PPS)	1,0550	0,48%	1,0700	1,0700	1,0550	303	320	13:19
PGE	6,5960	5,60%	6,5000	6,8680	6,4640	13 331 377	88 770 634	16:20
PGFGROUP (PGV)	0,4690	-0,21%	0,4700	0,4900	0,4570	10 745	5 015	16:03
PHARMENA (PHR)	6,2600	0,00%	6,2000	6,2800	6,2000	4 892	30 502	15:41
PHN	11,5000	-1,71%	11,8000	11,8000	11,5000	3 033	34 987	15:54
PHOTON (PEN)	7,5000	0,00%	7,4600	7,5000	7,4400	2 967	22 137	15:11
PKNORLEN (PKN)	67,3600	-0,74%	67,9400	68,6800	67,2800	823 766	55 972 220	16:20
PKOBP (PKO)	60,5000	-1,14%	61,5200	61,7000	60,3400	2 112 849	128 804 145	16:20
PKPCARGO (PKP)	12,2200	-0,65%	12,2800	12,3400	12,1200	41 750	511 702	16:20
PLAYWAY (PLW)	297,0000	-1,66%	301,0000	301,0000	295,5000	1 286	382 736	16:19
PLAZACNTR (PLZ)	3,0900	0,32%	3,0800	3,1300	2,9800	24 620	75 830	15:58
PMPG (PGM)	3,2000	-1,23%	3,2200	3,2200	3,2000	3 623	11 641	09:19
POLENERGIA (PEP)	67,2000	0,00%	67,0000	67,8000	66,2000	2 541	170 450	15:14
POLICE (PCE)	11,4500	-0,43%	11,3500	11,5000	11,1500	389	4 414	15:37
POLIMEXMS (PXM)	3,5060	-0,28%	3,5160	3,5440	3,4900	152 249	535 882	16:11
POLTREG (PTG)	49,6000	2,27%	48,5000	49,6000	48,5000	41	2 009	15:11
POLWAX (PWX)	1,7650	-0,84%	1,7850	1,7850	1,7400	15 782	27 722	15:47
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	34,0000	-1,16%	34,4000	34,6000	33,6000	210	7 088	16:05
PROJPRZEM (PJP)	19,4500	-1,27%	19,7000	19,7000	19,4500	53	1 038	15:18
PROTEKTOR (PRT)	1,9300	2,66%	1,8850	1,9500	1,8750	28 440	54 602	15:43
PULAWY (ZAP)	59,6000	0,00%	59,6000	60,0000	58,6000	877	52 277	16:00
PURE (PUR)	7,3300	-5,54%	7,6300	7,7600	7,3000	22 262	166 320	16:18
PZU	53,1000	-0,15%	53,1000	53,4800	52,4400	1 081 888	57 480 208	16:20
QUANTUM (QNT)	25,0000	6,84%	25,0000	25,0000	25,0000	1	25	15:30
QUERCUS (QRS)	6,5200	0,62%	6,5000	6,5800	6,4200	8 866	57 759	15:56
R22	111,5000	-0,89%	112,0000	115,0000	111,5000	2 415	272 908	16:10
RAEN (RAE)	0,7340	-1,61%	0,7320	0,7540	0,7320	23 619	17 496	16:10
RAFAKO (RFK)	0,9700	0,00%	0,9700	0,9760	0,9620	41 688	40 342	16:17
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	91,1000	-1,94%	92,8000	94,3000	90,1000	38 238	3 522 448	16:20
RANKPROGR (RNK)	3,8500	-0,52%	3,8000	3,9000	3,7600	18 046	68 602	15:32
RAWLPLUG (RWL)	13,9000	-0,71%	14,0000	14,2500	13,8000	207	2 897	16:17
REDAN (RDN)	0,2980	0,00%	0,2980	0,2980	0,2850	37 094	10 928	15:29
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7000	0,00%	6,7000	6,7600	6,7000	1 181	7 943	15:27
REMAK (RMK)	15,3000	-1,29%	15,6500	15,6500	15,3000	1 022	15 705	16:10
RENDER (RND)	125,0000	-2,34%	128,0000	129,0000	124,5000	195	24 454	11:28
RESBUD (RES)	0,5800	-3,33%	0,6000	0,6000	0,5500	45 862	25 740	14:37
ROPCZYCE (RPC)	30,5000	0,33%	30,5000	30,7000	30,5000	103	3 142	13:11
RYVU (RVU)	51,5000	-0,58%	51,3000	52,7000	51,1000	1 686	86 608	14:58
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,4500	-3,38%	21,7000	21,7000	21,2000	12 206	262 070	16:20
SANPL (SPL)	571,2000	-0,21%	569,4000	577,8000	567,2000	35 493	20 322 989	16:20
SANTANDER (SAN)	20,2650	2,19%	19,8300	20,2650	19,8300	2 794	55 855	15:20
SANWIL (SNW)	1,6600	-2,06%	1,6700	1,6700	1,6600	2 611	4 345	14:50
SCPFL (SCP)	166,6000	1,22%	164,0000	167,0000	163,0000	1 822	301 224	16:19
SECOGROUP (SWG)	(33,2000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,3000	0,76%	13,2500	13,6000	13,2500	941	12 688	15:51
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,2000	2 719	93 669	14:37
SELVITA (SLV)	70,0000	0,00%	69,0000	70,8000	69,0000	2 886	201 582	16:20
SERINUS (SEN)	2,9800	-1,97%	3,0300	3,0500	2,9800	1 578	4 789	15:46
SESCOM (SES)	57,2000	-3,70%	59,4000	59,4000	56,8000	273	15 767	14:32
SFINKS (SFS)	0,7200	0,00%	0,7010	0,7200	0,6910	18 435	12 955	14:23
SHOPER (SHO)	39,0000	-4,41%	40,1000	40,8000	39,0000	5 695	227 560	16:18
SILVAIR-REGS (SVRS)	4,3200	0,00%	4,3200	4,3200	4,3200	3	13	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3150	-0,30%	3,2150	3,3200	3,1500	18 323	58 955	16:15
SKARBIEC (SKH)	21,8000	1,87%	21,1000	21,8000	21,1000	2 285	49 218	16:08
SKYLINE (SKL)	1,4500	-6,15%	1,5450	1,5450	1,4500	1 896	2 844	14:19
SNIEZKA (SKA)	89,8000	-0,22%	90,0000	90,0000	89,8000	585	52 568	16:09
SOHODEV (SHD)	0,4220	0,00%	0,4220	0,4220	0,4220	4 749	2 004	15:30
SONEL (SON)	15,3000	2,68%	15,1000	15,7000	15,0000	4 901	74 352	16:05
Reklama
SOPHARMA (SPH)	13,3500	2,30%	13,3500	13,3500	13,3500	135	1 802	10:10	Reklama
SPYROSOFT (SPR)	440,0000	0,00%	445,0000	449,0000	434,0000	153	68 012	15:22
STALEXP (STX)	2,9150	-0,51%	2,9100	2,9250	2,8950	45 282	131 826	16:20
STALPROD (STP)	218,5000	1,63%	214,0000	218,5000	212,0000	1 489	320 153	16:19
STALPROFI (STF)	9,1200	5,56%	8,7000	9,2000	8,7000	36 364	326 693	16:20
STAPORKOW (ZUK)	2,3400	2,63%	2,3200	2,3800	2,2400	34 341	78 033	15:29
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,8600	-0,18%	10,7400	10,8800	10,4000	12 935	137 122	16:20
SYGNITY (SGN)	62,6000	-3,69%	63,2000	64,4000	62,6000	81 956	5 243 566	16:20
SYNEKTIK (SNT)	131,2000	0,00%	131,0000	134,0000	130,0000	13 640	1 795 440	16:14
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	63,2000	-1,25%	64,6000	66,0000	62,0000	568	36 516	16:17
TATRY (TMR)	112,0000	-1,75%	112,0000	112,0000	112,0000	160	17 920	09:00
TAURONPE (TPE)	3,2260	6,68%	3,0900	3,4500	3,0900	16 232 934	53 354 492	16:20
TBULL (TBL)	4,3600	0,46%	4,3600	4,3600	4,3600	176	767	15:30
TENDERHUT (THG)	9,6400	6,40%	8,8000	9,6800	8,8000	641	5 968	14:03
TERMOREX (TRR)	0,6900	0,73%	0,6850	0,6900	0,6850	555	381	14:08
TESGAS (TSG)	3,1600	-1,25%	3,2000	3,2100	3,1600	9 177	29 340	15:36
TEXT (TXT)	90,5000	0,89%	89,0000	91,2000	88,2000	122 874	10 941 721	16:20
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,5000	-0,16%	30,5500	31,2500	30,1000	21 714	664 370	16:19
TOWERINV (TOW)	4,5000	2,27%	4,4200	4,5000	4,4200	637	2 847	09:05
TOYA (TOA)	7,5700	0,93%	7,5000	7,6500	7,4800	29 523	223 480	16:18
TRAKCJA (TRK)	2,2500	-5,46%	2,3800	2,4200	2,2300	373 059	851 697	16:20
TRANSPOL (TRN)	3,5800	-1,10%	3,7900	3,7900	3,4900	4 801	17 233	15:07
TRITON (TRI)	#4,3000	-8,51%	-	-	-	-	-	15:31
TSGAMES (TEN)	88,6500	0,23%	88,0000	88,9500	87,3500	7 302	644 659	16:20
ULMA (ULM)	73,0000	-1,35%	73,0000	73,0000	72,0000	93	6 769	16:04
ULTGAMES (ULG)	10,9000	-0,91%	10,7500	11,0000	10,2000	986	10 665	13:45
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6000	-0,21%	9,6000	9,6800	9,5000	1 680	16 053	16:16
UNICREDIT (UCG)	155,0000	1,87%	152,1000	155,0000	152,1000	205	31 703	16:05
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	855	5 087	13:32
UNIMOT (UNT)	134,2000	-0,15%	133,8000	134,2000	131,4000	1 775	236 364	16:19
URTESTE (URT)	94,0000	-3,89%	96,0000	97,8000	94,0000	100	9 471	14:40
VERCOM (VRC)	115,5000	0,43%	114,0000	116,5000	114,0000	941	108 205	15:52
VIGOPHOTN (VGO)	459,0000	-0,22%	457,0000	460,0000	455,0000	183	84 043	16:12
VINDEXUS (VIN)	9,0000	0,00%	8,9400	9,2000	8,8400	21 725	195 219	16:18
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:37
VIVID (VVD)	0,5660	-0,70%	0,5680	0,5700	0,5600	15 189	8 564	14:21
VOTUM (VOT)	43,8000	-1,13%	44,0000	44,5000	43,6000	21 887	961 173	16:17
VOXEL (VOX)	94,2000	1,29%	92,4000	94,6000	92,4000	17 250	1 621 810	16:06
VRG	3,4000	2,10%	3,3000	3,4000	3,3000	122 689	410 039	16:20
WARIMPEX (WXF)	3,6800	-1,08%	3,7300	3,7700	3,6800	3 419	12 748	13:07
WASKO (WAS)	1,5800	1,61%	1,5600	1,5800	1,5400	3 635	5 682	13:15
WAWEL (WWL)	670,0000	0,00%	674,0000	676,0000	660,0000	74	49 624	15:48
WIELTON (WLT)	7,9000	0,89%	7,8400	7,9100	7,8400	33 183	261 974	16:10
WIKANA (WIK)	7,8000	-0,64%	7,8500	7,8500	7,8000	3 337	26 100	10:56
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,2000	-1,18%	118,8000	120,0000	117,0000	13 168	1 553 479	16:17
WITTCHEN (WTN)	31,0000	1,64%	30,5000	31,0000	30,5000	22 842	706 048	16:19
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4800	0,00%	1,4800	1,5200	1,4450	12 006	17 554	14:45
XTPL (XTP)	141,0000	-0,28%	142,0000	144,0000	141,0000	1 579	225 021	16:12
XTRADEBDM (XTB)	66,0400	1,23%	65,3400	66,7800	64,9200	310 408	20 497 439	16:20
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,7100	-0,29%	1,7100	1,7300	1,6850	177 934	304 450	15:58
ZEPAK (ZEP)	19,7200	-0,20%	19,7200	19,9400	19,7200	8 478	167 734	16:20
ZREMB (ZRE)	3,9350	-1,13%	3,9600	3,9600	3,8900	6 606	25 897	16:11
ZUE	9,8000	-3,45%	10,1500	10,3000	9,8000	35 607	356 349	15:59

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.