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	81 166,67	-2,41%	82 343,50	82 518,50	81 037,09	83 173,12	1 387 729 243	16:18
WIG20	2 386,93	-2,71%	2 428,00	2 429,40	2 383,85	2 453,31	1 174 699 505	16:33
WIG30	2 963,81	-2,57%	3 006,04	3 015,20	2 959,16	3 041,97	1 313 712 941	16:33
mWIG40	6 080,69	-3,24%	6 193,17	6 228,71	6 061,11	6 284,19	203 867 556	16:18
sWIG80	24 045,98	-1,35%	24 295,44	24 295,44	24 020,22	24 375,55	52 551 930	16:18
WIG-BANKI	12 875,24	-3,42%	13 188,27	13 188,27	12 847,55	13 330,59	435 420 376	16:18
WIG-BUDOW	8 283,70	-1,66%	8 399,54	8 403,07	8 252,44	8 423,70	23 226 109	16:18
WIG-CHEMIA	9 763,52	-1,10%	9 842,31	9 855,18	9 695,11	9 872,23	3 784 318	16:18
WIG-ENERG	2 185,85	-1,56%	2 216,38	2 247,39	2 181,23	2 220,41	45 503 435	16:18
WIG-INFO	4 882,76	-2,21%	4 965,92	4 965,92	4 866,41	4 993,01	12 895 289	16:18
WIG-MEDIA	8 277,61	-0,39%	8 294,32	8 493,57	8 229,73	8 310,24	1 191 806	16:18
WIG-NRCHOM	4 201,08	-1,23%	4 250,53	4 257,25	4 200,41	4 253,38	7 402 382	16:18
WIG-PALIWA	6 757,94	-3,98%	6 937,99	7 003,51	6 722,41	7 038,32	223 388 506	16:18
WIG-Poland	85 175,54	-1,82%	85 765,96	85 765,96	85 175,54	86 754,75	1 347 622 754	15:15
WIG-SPOZYW	2 105,83	-0,39%	2 125,08	2 127,66	2 105,83	2 114,07	575 525	16:18
WIG20lev	451,63	-5,32%	467,10	467,64	450,18	477,02	1 117 981 016	16:18
WIG20short	3 260,91	2,68%	3 209,43	3 265,74	3 207,62	3 175,66	1 117 981 016	16:18
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	352 412 962	11:15
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	204 238 763	11:00
mWIG40TR	8 946,35	-2,14%	9 111,84	9 164,13	8 917,54	9 142,07	203 867 556	16:18
mWIG40TRlv	11 230,65	-4,30%	11 655,50	11 789,74	11 156,69	11 734,88	203 867 556	16:18
mWIG40TRsh	2 942,96	2,17%	2 890,82	2 952,04	2 874,34	2 880,42	203 867 556	16:18
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	52 663 271	11:00
sWIG80TR	35 149,86	-1,35%	35 514,52	35 514,52	35 112,20	35 631,62	52 551 930	16:18
WIG140	1 569,60	-2,43%	1 592,29	1 596,25	1 566,96	1 608,76	1 374 400 502	16:18
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	1 120 365 597	11:00
WIG20TR	4 788,02	-2,65%	4 866,90	4 870,56	4 780,55	4 918,51	1 117 981 016	16:18
WIG20TRlev	3 587,47	-5,32%	3 709,00	3 714,64	3 575,96	3 789,09	1 117 981 016	16:18
WIG20TRsht	3 318,50	2,68%	3 266,67	3 323,40	3 264,26	3 231,78	1 117 981 016	16:18
WIG30TR	5 843,89	-2,53%	5 924,54	5 942,58	5 832,14	5 995,34	1 253 534 304	16:18
WIG-CEE	1 748,53	0,31%	1 744,20	1 748,53	1 744,20	1 743,05	770 180	15:15
WIGdiv	1 674,37	-1,58%	1 693,17	1 697,23	1 672,56	1 701,23	302 834 934	16:18
WIG-ESG	13 453,18	-2,45%	13 649,27	13 693,85	13 425,62	13 791,18	1 313 193 862	16:18
WIG.GAMES	15 068,00	-4,07%	15 718,85	15 718,85	15 021,58	15 707,03	49 492 638	16:18
WIG-GORNIC	4 659,00	-4,15%	4 730,49	4 761,45	4 631,72	4 860,92	123 274 151	16:18
WIG-GRY	12 371,69	-3,29%	12 756,36	12 756,36	12 345,92	12 793,21	54 724 360	16:18
WIG-LEKI	2 772,46	0,76%	2 753,97	2 780,81	2 742,96	2 751,47	2 746 765	16:18
WIG-MOTO	8 393,19	0,61%	8 440,53	8 597,75	8 284,97	8 342,19	6 948 641	16:18
WIG.MS-BAS	11 257,82	-3,38%	11 450,05	11 527,64	11 224,18	11 651,70	162 691 694	16:18
WIG.MS-FIN	16 375,19	-2,72%	16 661,13	16 694,04	16 352,70	16 832,51	446 381 585	16:18
WIG-ODZIEZ	8 826,35	-4,00%	9 066,53	9 200,78	8 808,70	9 194,23	126 965 727	16:18
WIGtech	11 725,94	-2,49%	11 985,88	11 985,88	11 714,70	12 024,87	103 093 050	16:18
WIGtechTR	13 030,47	-2,49%	13 319,33	13 319,33	13 017,98	13 362,66	103 093 050	16:18
WIG-Ukrain	218,64	-1,29%	218,21	218,64	218,21	221,50	346 483	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)	542,0000	-4,91%	571,0000	579,0000	537,0000	7 431	4 119 963	16:17
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)	20,0500	-0,50%	20,0000	20,1500	20,0000	7 628	152 630	16:17
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)	14,5800	-3,95%	15,2400	15,2400	14,0000	6 421	93 710	16:18
AIRWAY (AWM)	0,2760	0,36%	0,2750	0,2785	0,2715	64 045	17 517	14:08
ALIOR (ALR)	99,5400	-1,49%	99,9000	100,4500	97,0200	394 080	39 209 600	16:17
ALLEGRO (ALE)	31,1250	0,40%	30,5800	31,5200	30,5000	1 588 438	49 238 147	16:18
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)	22,9500	-2,13%	23,4500	23,5500	22,7500	83 804	1 931 302	16:18
ANSWEAR (ANR)	23,6500	-0,63%	23,7500	23,8000	23,5000	9 498	224 084	16:14
APATOR (APT)	14,2800	-1,79%	14,5000	14,5000	14,2800	7 910	113 742	16:11
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)	20,8400	-1,33%	21,1200	21,3400	20,8400	28 924	608 779	16:18
ARTIFEX (ART)	29,3000	-0,34%	28,8000	29,5000	28,4000	7 844	227 866	16:18
ASBIS (ASB)	26,4200	-0,60%	26,7000	26,9600	26,3400	56 262	1 493 833	16:18
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	75,8500	68 723	5 269 636	16:18
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	10 080	289 728	16:16
ATAL (1AT)	60,0000	-3,07%	62,0000	62,2000	59,8000	5 053	307 647	16:11
ATENDE (ATD)	3,0000	-0,99%	3,0800	3,1000	2,9700	35 393	108 175	16:14
ATLANTAPL (ATP)	19,1000	-3,54%	19,8000	19,8000	19,0000	1 110	21 300	14:43
ATLANTIS (ATS)	2,5800	-1,15%	2,6100	2,6900	2,4900	30 061	77 634	16:11
ATMGRUPA (ATG)	3,1300	0,00%	3,1500	3,1500	3,1200	6 715	21 097	16:13
ATREM (ATR)	11,8000	1,29%	11,2500	12,8000	11,1500	18 095	215 466	16:12
AUTOPARTN (APR)	24,5000	0,00%	24,4000	25,1500	24,3000	226 418	5 616 185	16:12
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)	25,9000	-6,16%	27,2000	27,5500	25,1000	4 270	114 045	16:13
BENEFIT (BFT)	2 700,0000	-2,88%	2 760,0000	2 825,0000	2 670,0000	4 047	11 023 975	16:18
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	9 645	227 128	16:17
BIOCELTIX (BCX)	69,4000	-3,07%	71,0000	71,8000	69,0000	2 555	178 761	16:16
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	58 512	257 171	16:14
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)	32,5000	-3,27%	33,1200	33,3800	32,1600	117 718	3 852 197	16:18
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	11 262	67 640	16:18
BOS	15,5000	-2,52%	15,4500	15,8000	15,1000	11 822	182 093	16:18
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)	691,5000	-1,57%	698,0000	704,5000	687,0000	16 469	11 471 432	16:17
BUMECH (BMC)	11,9600	-4,63%	12,7400	12,7600	11,9600	8 715	108 388	16:18
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	243 047	142 914	16:17
CAPTORTX (CTX)	81,4000	3,04%	81,4000	81,8000	79,0000	7 701	614 976	16:17
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	79,8000	-3,86%	82,1000	87,4000	78,9000	870 104	72 524 583	16:18
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	112,0500	-2,99%	115,0000	115,3000	111,6000	358 104	40 590 971	16:18
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)	1,5690	-0,88%	1,5700	1,5820	1,5600	278 533	437 242	16:17
CITYSERV (CTS)	5,0000	2,04%	4,9600	5,0000	4,9600	91	455	11:24
CLNPHARMA (CLN)	14,8000	-1,33%	14,9600	14,9600	14,7000	18 716	276 367	16:18
CLOUD (CLD)	70,2000	-7,63%	75,2000	75,2000	68,2000	1 149	80 844	16:03
COALENERG (CLE)	1,0220	-3,22%	1,0420	1,0700	1,0140	13 581	14 252	16:13
COGNOR (COG)	9,4800	-2,77%	9,6000	9,6950	9,4000	175 915	1 682 010	16:16
COLUMBUS (CLC)	4,9100	-2,77%	5,0500	5,1300	4,8000	48 991	245 116	16:14
COMARCH (CMR)	251,0000	-4,56%	261,0000	261,0000	251,0000	2 272	580 427	16:17
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)	9,7400	-3,08%	10,0200	10,0400	9,7120	1 916 095	18 882 050	16:18
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	15:30
DADELO (DAD)	17,4000	1,16%	17,2500	17,9500	17,1500	6 396	112 173	16:17
DATAWALK (DAT)	65,6000	-8,89%	71,0000	71,0000	64,5000	40 360	2 740 969	16:18
DBENERGY (DBE)	17,5000	-1,41%	17,7000	17,7000	17,5000	222	3 913	16:11
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)	5,5900	-1,93%	5,6900	5,7400	5,5500	201 950	1 137 899	16:18
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	11:01
DIGITANET (DIG)	47,0000	-1,88%	47,6000	48,0000	46,6000	1 285	60 391	16:11
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	365,9000	-0,03%	365,0000	366,6000	361,5000	104 325	38 027 574	16:17
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	108 375	535 236	16:16
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)	21,3000	-4,05%	21,8000	22,0000	21,2000	60 502	1 297 664	16:18
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)	8,7500	-3,74%	9,0550	9,1500	8,7000	654 806	5 837 926	16:18
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	5 693	395 718	16:13
ERBUD (ERB)	40,1000	-2,20%	40,5000	41,0000	40,0000	5 478	221 196	16:15
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)	13,3200	-1,41%	13,4000	13,4500	13,2700	128 994	1 722 874	16:18
EUROHOLD (EHG)	2,3600	4,42%	2,3400	2,3600	2,2800	4 781	11 262	15:41
EUROTEL (ETL)	40,9000	-0,97%	41,4000	42,5000	40,0000	3 277	136 100	16:12
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	36,6000	34,7000	78 362	2 834 546	16:17
FERRUM (FER)	4,7600	-1,24%	4,8000	5,0000	4,6200	37 240	179 120	16:17
FMG	120,5000	7,59%	113,5000	132,5000	112,0000	2 338	286 273	16:11
FON	6,1800	-3,44%	6,4000	6,4800	6,0800	11 212	70 810	16:18
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	94 169	2 371 331	16:16
GAMFACTOR (GIF)	12,6500	-1,17%	12,5500	12,7500	12,1500	3 212	39 786	16:14
GENOMTEC (GMT)	13,7600	-1,01%	13,9000	14,1800	13,2600	39 594	542 293	16:08
Reklama
GETIN (GTN)	0,5340	-5,32%	0,5640	0,5700	0,5340	802 721	440 513	16:17	Reklama
GIGROUP (GIG)	1,4450	-0,34%	1,4300	1,4500	1,4300	125	180	16:18
GOBARTO (GOB)	45,0000	-4,26%	46,5000	46,8000	45,0000	655	29 792	16:12
GPW	42,2500	0,12%	42,2000	42,4000	41,8000	56 992	2 399 534	16:18
GREENX (GRX)	2,3500	0,34%	2,3480	2,4000	2,3300	326 060	771 820	16:09
GRENEVIA (GEA)	2,6850	-1,47%	2,7500	2,7550	2,6600	167 776	454 390	16:18
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	157 289	3 540 306	16:15
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)	109,8000	-1,44%	111,4000	112,4000	109,2000	25 304	2 791 130	16:18
HARPER (HRP)	6,9100	0,73%	6,9500	6,9500	6,7500	3 018	20 699	16:18
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	800	38 079	16:15
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,6500	-6,10%	26,2500	26,2500	24,1000	98 516	2 485 341	16:18
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)	302,0000	-3,97%	314,0000	317,5000	297,5000	47 245	14 516 596	16:18
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)	534,0000	1,33%	538,0000	549,0000	525,0000	2 257	1 213 581	16:17
INTERSPPL (IPO)	0,8660	0,23%	0,8720	0,8720	0,8660	81	70	15:40
INTROL (INL)	9,7200	-7,43%	10,3000	10,3000	9,7200	2 048	20 791	16:14
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	32,7800	-4,71%	34,3000	34,4900	32,5200	671 079	22 584 236	16:18
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)	10,2200	-3,04%	10,5000	10,7000	9,8400	56 486	573 017	16:14
KETY (KTY)	793,5000	0,25%	783,5000	813,5000	779,0000	29 066	23 306 320	16:17
KGHM (KGH)	138,0000	-4,30%	141,0000	141,1500	135,4000	693 375	96 429 573	16:18
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	3 962	207 209	16:18
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)	17,5500	-2,50%	18,0000	18,0000	17,5500	114	2 003	16:12
KRKA (KRK)	536,0000	0,37%	534,0000	536,0000	524,0000	80	42 394	16:11
KRUK (KRU)	429,0000	-4,41%	445,0000	447,0000	428,8000	27 997	12 227 210	16:18
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)	2,4000	-6,25%	2,5400	2,5400	2,3800	36 664	89 034	16:17
LENA (LEN)	3,6500	-1,62%	3,7100	3,7100	3,6500	871	3 179	09:54
LENTEX (LTX)	6,7200	-2,04%	6,8400	6,9200	6,6600	14 153	95 820	16:16
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	15 170,0000	-4,17%	15 690,0000	15 880,0000	15 120,0000	3 348	51 572 170	16:18
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	71	1 030	12:21
LUBAWA (LBW)	3,6760	-3,77%	3,8100	3,8380	3,6500	516 076	1 931 712	16:18
MABION (MAB)	17,5000	9,38%	16,5000	17,8000	16,2600	121 555	2 079 792	16:16
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	16 249	10 983 723	16:18
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)	25,5600	-1,31%	26,0000	26,7800	25,1000	17 835	458 892	16:15
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	4 687	102 275	16:15
MEXPOLSKA (MEX)	4,1600	0,24%	4,0700	4,2300	4,0600	4 918	20 432	16:11
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)	9,2400	-3,75%	9,5000	9,6000	9,0550	1 241 974	11 652 268	16:18
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	130 296	1 202 292	16:13
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)	322,5000	-1,38%	327,0000	329,5000	321,5000	1 488	482 623	16:15
MOJ	(1,5600)	-	-	-	-	-	-	09:00
MOL	33,2400	-0,48%	33,4000	33,4200	33,0000	1 845	61 419	16:17
MOLECURE (MOC)	15,8000	-1,00%	15,9600	15,9800	15,7200	6 759	107 341	16:15
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	17 331	121 636	16:14
MOSTALZAB (MSZ)	4,2300	-7,24%	4,5300	4,5300	4,1600	270 403	1 170 114	16:18
MOVIEGAME (MOV)	29,3500	0,86%	29,1000	30,0000	28,4500	21 626	635 519	16:16
MURAPOL (MUR)	41,9000	-2,33%	42,7800	42,7800	41,9000	25 715	1 082 355	16:11
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	19 593	20 033	16:11
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	12 184	264 927	16:16
NEXITY (NXG)	2,4800	2,48%	2,4200	2,4800	2,4200	428	1 050	16:17
NOVATURAS (NTU)	14,8000	-1,33%	14,8000	14,8000	14,8000	109	1 613	10:35
NOVAVISGR (NVG)	2,3800	-1,65%	2,4100	2,4500	2,3800	23 835	57 089	16:15
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)	14,1600	-2,61%	14,5000	14,5000	14,1400	10 864	155 129	16:18
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)	7,7820	-1,72%	7,9000	7,9220	7,7640	574 950	4 492 036	16:18
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	3 913	121 090	16:18
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	1 288	20 903	16:16
PASSUS (PAS)	30,0000	14,94%	29,0000	31,4000	27,3000	9 190	267 528	16:17
PATENTUS (PAT)	3,6700	-5,05%	3,8000	3,8000	3,6450	19 143	70 474	16:14
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)	2,7600	-2,47%	2,8300	2,8300	2,7200	47 619	131 682	16:14
PCCROKITA (PCR)	101,0000	0,40%	100,4000	102,6000	100,4000	2 172	220 655	16:16
Reklama
PCFGROUP (PCF)	18,1000	0,56%	18,4800	18,4800	18,0000	1 193	21 660	16:18	Reklama
PEKABEX (PBX)	22,6000	-1,74%	22,7000	22,9000	22,4000	4 563	103 312	16:18
PEKAO (PEO)	175,1500	-3,74%	181,0000	181,0000	174,7000	618 047	109 653 617	16:18
PEPCO (PCO)	19,0100	-2,71%	19,2000	19,6000	18,7500	1 949 237	37 322 715	16:18
PEPEES (PPS)	1,1150	-0,45%	1,1300	1,1300	1,1150	4 508	5 072	16:08
PGE	6,0180	-1,34%	6,1000	6,2160	5,9840	5 337 032	32 471 125	16:18
PGFGROUP (PGV)	0,4690	-0,64%	0,4690	0,4760	0,4690	8 703	4 090	16:11
PHARMENA (PHR)	6,9200	-0,86%	6,9800	7,0400	6,8400	5 137	35 662	16:15
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)	65,9500	-4,14%	68,0000	68,4900	65,5700	3 308 001	223 433 664	16:18
PKOBP (PKO)	55,6800	-4,30%	57,4000	57,7200	55,6200	3 614 132	203 698 303	16:18
PKPCARGO (PKP)	12,1400	-3,34%	12,4800	12,5000	12,0200	110 068	1 347 650	16:18
PLAYWAY (PLW)	280,5000	-3,44%	290,0000	292,0000	278,0000	3 493	988 885	16:18
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)	67,2000	0,30%	67,0000	68,4000	67,0000	1 308	88 583	16:14
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,0500	969	10 769	15:45
POLIMEXMS (PXM)	3,7900	-3,07%	3,9200	3,9300	3,7600	322 492	1 237 026	16:15
POLTREG (PTG)	54,2000	-3,56%	56,0000	56,0000	53,4000	1 215	65 765	16:12
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	1 685	53 417	16:14
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	49,3500	0,57%	48,5800	50,0200	48,3000	1 412 164	69 875 891	16:18
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	29 060	187 657	16:18
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)	72,5000	-3,72%	74,8000	74,8000	72,4000	34 135	2 500 115	16:15
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)	54,0000	-1,10%	54,9000	54,9000	53,7000	3 162	171 076	16:18
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,1000	-2,74%	23,6500	23,6500	22,8000	3 271	75 540	16:13
SANPL (SPL)	542,8000	-2,23%	547,4000	551,8000	541,0000	45 542	24 895 239	16:17
SANTANDER (SAN)	18,9760	-0,99%	19,1660	19,1660	18,1000	1 749	32 592	11:51
SANWIL (SNW)	1,6350	0,00%	1,6350	1,6700	1,6300	9 211	15 061	16:14
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)	34,0000	0,00%	33,8000	34,5000	33,8000	599	20 439	16:11
SELVITA (SLV)	69,7000	-1,83%	71,0000	71,0000	69,1000	28 872	2 019 249	16:11
SERINUS (SEN)	3,0200	-3,82%	3,1000	3,1800	3,0200	15 603	48 414	16:14
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	31 461	23 846	16:17
SHOPER (SHO)	30,4000	-3,18%	31,0000	31,0000	30,4000	509	15 566	16:15
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	860	12 184	16:14
Reklama
SOPHARMA (SPH)	13,0000	-2,99%	13,1500	13,1500	13,0000	348	4 539	10:28	Reklama
SPYROSOFT (SPR)	412,0000	-1,90%	422,0000	422,0000	412,0000	132	54 794	16:18
STALEXP (STX)	3,5400	-0,14%	3,5500	3,5600	3,4900	488 906	1 727 892	16:15
STALPROD (STP)	215,5000	-3,79%	225,5000	225,5000	214,0000	2 385	521 654	16:11
STALPROFI (STF)	8,6000	-2,05%	8,7600	8,7600	8,5600	3 385	29 248	16:11
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)	62,6000	-2,19%	63,6000	64,0000	62,2000	2 604	164 500	16:18
SYNEKTIK (SNT)	119,6000	-5,68%	124,6000	124,6000	118,8000	53 771	6 519 283	16:18
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)	2,8350	-1,77%	2,8870	2,9130	2,8220	2 029 193	5 804 728	16:18
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	27 066	18 555	16:17
TESGAS (TSG)	3,0800	3,36%	3,0800	3,1500	3,0000	49 060	151 745	15:27
TEXT (TXT)	91,1000	-1,73%	92,2000	92,4000	90,5000	24 822	2 268 552	16:16
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,6500	-3,40%	33,3500	34,2000	31,0500	71 553	2 338 085	16:18
TOWERINV (TOW)	4,2600	-2,74%	4,3800	4,3800	4,2600	130	567	15:32
TOYA (TOA)	7,2600	-1,63%	7,3900	7,4400	7,2600	35 770	262 549	16:17
TRAKCJA (TRK)	2,3900	-4,40%	2,4500	2,4500	2,3300	362 709	863 169	16:18
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)	93,7000	-3,70%	96,1000	97,3000	93,4000	20 030	1 904 000	16:18
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	1 292	652 952	16:13
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	10 837	502 760	16:17
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)	1,6000	-1,23%	1,6100	1,6150	1,5850	4 258	6 804	16:11
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)	116,8000	0,00%	116,8000	123,0000	115,0000	3 567	421 612	16:13
WITTCHEN (WTN)	27,7500	-3,65%	28,8000	28,8000	27,7000	18 279	513 566	16:18
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)	140,6000	0,43%	141,6000	141,6000	140,0000	961	135 464	16:16
XTRADEBDM (XTB)	59,1600	-1,73%	60,2600	60,3600	58,8000	270 400	16 112 480	16:17
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5150	-5,90%	1,5600	1,6000	1,5150	6 779	10 554	16:17
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	10,4000	19 564	208 675	16:17

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.