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	87 436,90	0,63%	87 347,73	87 644,73	87 136,08	86 888,67	1 177 371 319	16:26
WIG20	2 565,39	0,58%	2 563,65	2 573,52	2 554,78	2 550,72	1 044 423 978	16:41
WIG30	3 197,34	0,78%	3 188,29	3 206,00	3 180,02	3 172,66	1 140 871 927	16:41
mWIG40	6 478,50	0,65%	6 457,06	6 502,25	6 452,22	6 436,44	159 466 652	16:26
sWIG80	24 467,24	0,22%	24 447,20	24 507,96	24 389,64	24 412,65	33 873 485	16:26
WIG-BANKI	13 695,56	-0,18%	13 853,98	13 866,87	13 676,16	13 720,43	223 950 587	16:26
WIG-BUDOW	8 834,72	2,24%	8 704,73	8 926,80	8 704,40	8 641,30	27 530 651	16:26
WIG-CHEMIA	9 799,41	0,54%	9 792,59	9 840,13	9 753,24	9 747,14	1 457 908	16:26
WIG-ENERG	2 491,66	4,35%	2 438,26	2 499,07	2 413,57	2 387,74	86 455 753	16:26
WIG-INFO	5 081,58	0,19%	5 075,86	5 098,42	5 057,19	5 072,01	13 271 188	16:26
WIG-MEDIA	8 271,16	-0,22%	8 314,60	8 375,58	8 242,72	8 289,58	887 433	16:26
WIG-NRCHOM	4 456,75	-0,68%	4 483,41	4 516,51	4 444,64	4 487,04	2 540 272	16:26
WIG-PALIWA	6 940,91	-0,03%	6 959,19	7 022,97	6 912,72	6 942,91	54 869 496	16:26
WIG-Poland	91 128,51	0,43%	91 353,37	91 353,37	91 128,51	90 735,50	1 158 537 439	15:15
WIG-SPOZYW	2 184,80	0,74%	2 171,01	2 203,02	2 170,10	2 168,66	979 698	16:26
WIG20lev	518,79	1,27%	517,41	521,38	513,85	512,30	978 271 533	16:26
WIG20short	3 048,38	-0,61%	3 052,51	3 063,17	3 040,64	3 067,10	973 616 090	16:26
GPWB-B1Y3Y	1 172,87	0,00%	1 172,87	1 172,87	1 172,87	1 172,89	-	10:15
GPWB-B1Y4Y	1 172,99	-0,02%	1 172,99	1 172,99	1 172,99	1 173,24	-	10:15
GPWB-B1Y5Y	1 169,08	-0,02%	1 169,08	1 169,08	1 169,08	1 169,32	-	10:15
GPWB-B3Y5Y	1 173,35	-0,03%	1 173,35	1 173,35	1 173,35	1 173,76	-	10:15
GPWB-B5Y	1 165,43	-0,13%	1 165,43	1 165,43	1 165,43	1 166,95	-	10:15
GPWB-BWZ	1 190,45	0,05%	1 190,45	1 190,45	1 190,45	1 189,91	-	10:15
INNOVATOR	1 468,12	0,73%	1 468,12	1 468,12	1 468,12	1 457,50	166 777 678	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	159 794 848	11:00
mWIG40TR	9 531,63	0,65%	9 500,21	9 566,58	9 492,98	9 469,75	159 230 783	16:26
mWIG40TRlv	12 695,50	1,29%	12 612,33	12 788,01	12 593,19	12 533,46	159 230 783	16:26
mWIG40TRsh	2 778,59	-0,63%	2 787,87	2 790,00	2 768,27	2 796,07	159 230 783	16:26
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	34 104 598	11:00
sWIG80TR	35 901,50	0,22%	35 872,09	35 961,25	35 787,64	35 821,40	33 873 485	16:26
WIG140	1 694,20	0,67%	1 691,91	1 698,07	1 687,98	1 682,90	1 164 349 097	16:26
WIG20dvp	48,06	6,85%	48,06	48,06	48,06	44,98	978 761 880	11:00
WIG20TR	5 214,50	0,76%	5 207,52	5 227,58	5 189,51	5 174,99	978 271 533	16:26
WIG20TRlev	4 231,15	1,51%	4 219,90	4 252,22	4 190,89	4 168,09	973 616 090	16:26
WIG20TRsht	3 060,36	-0,74%	3 064,52	3 075,25	3 052,57	3 083,03	973 616 090	16:26
WIG30TR	6 381,00	0,87%	6 364,92	6 397,25	6 348,42	6 326,26	1 064 888 960	16:26
WIG-CEE	1 779,90	0,52%	1 770,30	1 779,90	1 770,30	1 770,78	1 163 274	15:15
WIGdiv	1 791,02	0,54%	1 786,14	1 794,13	1 784,25	1 781,34	117 032 322	16:26
WIG-ESG	14 559,58	0,66%	14 547,28	14 600,30	14 508,36	14 464,01	1 120 416 080	16:26
WIG.GAMES	16 402,92	0,27%	16 451,13	16 489,84	16 275,28	16 358,18	36 711 919	16:26
WIG-GORNIC	4 932,71	0,61%	4 935,32	4 935,79	4 862,03	4 903,02	45 575 319	16:26
WIG-GRY	13 855,20	0,15%	13 908,15	14 000,41	13 728,85	13 834,18	39 261 141	16:26
WIG-LEKI	2 876,75	0,28%	2 873,37	2 879,66	2 857,81	2 868,86	1 667 023	16:26
WIG-MOTO	8 629,88	-2,47%	8 727,74	8 752,54	8 601,05	8 848,83	15 939 170	16:26
WIG.MS-BAS	12 459,53	2,59%	12 325,21	12 459,53	12 204,51	12 145,24	128 661 592	16:26
WIG.MS-FIN	17 252,82	-0,08%	17 321,79	17 400,15	17 208,94	17 266,82	224 800 549	16:26
WIG-ODZIEZ	10 252,07	2,73%	10 009,43	10 255,78	10 009,43	9 979,85	82 013 752	16:26
WIGtech	12 295,71	0,90%	12 232,76	12 300,82	12 209,86	12 186,23	99 254 657	16:26
WIGtechTR	13 663,62	0,90%	13 593,68	13 669,30	13 568,22	13 541,97	99 254 657	16:26
WIG-Ukrain	203,33	0,92%	203,26	203,33	203,26	201,47	219 864	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2650	0,46%	3,2650	3,2700	3,2150	9 888	31 910	15:23	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	19	18	15:30
11BIT (11B)	582,0000	2,28%	570,0000	585,0000	565,0000	2 881	1 666 211	16:25
3RGAMES (3RG)	0,2780	0,00%	0,2780	0,2790	0,2700	126 825	34 877	15:21
ABPL (ABE)	94,0000	0,64%	94,4000	94,8000	93,0000	1 283	120 518	16:25
ACAUTOGAZ (ACG)	32,9000	0,00%	33,0000	33,0000	32,8000	2 395	78 746	16:26
ACTION (ACT)	19,9200	-0,40%	20,0000	20,2000	18,3800	6 001	116 672	16:13
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	16:19
AGORA (AGO)	10,8000	-0,92%	10,8000	10,9400	10,8000	9 489	103 030	16:22
AGROTON (AGT)	2,9400	-0,34%	2,9000	2,9400	2,8600	501	1 450	14:51
AIGAMES (ALG)	1,4700	3,52%	1,4200	1,4750	1,4200	2 654	3 884	13:15
AILLERON (ALL)	17,1800	-0,69%	17,3800	17,4000	17,1600	4 683	80 811	16:12
AIRWAY (AWM)	0,2590	-0,77%	0,2610	0,2650	0,2585	59 342	15 472	14:18
ALIOR (ALR)	99,0000	1,71%	97,8600	99,7000	97,8000	245 343	24 210 674	16:26
ALLEGRO (ALE)	37,1300	1,96%	36,4350	37,2800	36,2150	6 454 126	238 092 207	16:26
ALTA (AAT)	1,9850	1,79%	1,9900	1,9900	1,9500	774	1 525	12:50
ALTUSTFI (ALI)	2,8300	-1,39%	2,8800	2,8800	2,7000	87 195	237 601	14:37
AMBRA (AMB)	29,5000	2,79%	28,8000	29,6000	28,7000	10 560	309 658	16:23
AMICA (AMC)	71,6000	-0,83%	72,2000	72,4000	71,5000	954	68 725	16:01
AMPLI (APL)	1,0300	-6,36%	1,0300	1,0300	1,0300	1 200	1 236	15:30
AMREST (EAT)	27,3500	1,30%	27,0000	27,5500	26,7000	48 467	1 312 328	16:26
ANSWEAR (ANR)	23,9000	0,84%	23,5000	23,9000	23,4000	5 937	140 728	16:12
APATOR (APT)	15,0800	0,80%	14,9600	15,0800	14,9600	2 062	30 967	16:20
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	140	3 220	16:23
APSENERGY (APE)	2,5600	0,39%	2,5700	2,6500	2,5600	20 124	51 952	15:26
ARCHICOM (ARH)	33,2000	-1,48%	33,2000	34,0000	32,9000	4 568	152 046	16:25
ARCTIC (ATC)	21,9000	-1,26%	22,6000	22,7000	21,9000	52 134	1 168 270	16:20
ARTIFEX (ART)	24,6000	-4,65%	25,5000	25,9000	24,4000	38 154	954 676	16:21
ASBIS (ASB)	24,9200	-0,80%	24,8000	25,4000	24,6000	87 178	2 178 199	16:26
ASMGROUP (ASM)	#0,2100	-12,50%	-	-	-	-	-	16:26
ASSECOBS (ABS)	60,8000	-0,33%	61,0000	61,0000	58,2000	674	40 472	16:24
ASSECOPOL (ACP)	83,3000	0,36%	83,3000	83,7500	82,8500	53 108	4 422 692	16:25
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,4000	1 760	87 745	16:20
ASTARTA (AST)	27,1500	1,50%	26,9500	27,6500	26,6000	7 184	194 848	16:25
ATAL (1AT)	63,5000	0,00%	63,6000	64,5000	63,2000	5 616	357 693	16:25
ATENDE (ATD)	2,9800	-1,32%	2,9800	3,0200	2,9800	13 001	38 911	16:07
ATLANTAPL (ATP)	18,7000	0,54%	18,7000	18,7000	18,7000	13	243	09:16
ATLANTIS (ATS)	2,5100	0,80%	2,4800	2,5500	2,3500	18 145	44 761	15:44
ATMGRUPA (ATG)	3,9900	-1,24%	4,0400	4,0400	3,9900	6 744	27 097	16:24
ATREM (ATR)	12,6500	-1,94%	12,8000	12,8500	12,5000	2 028	25 576	16:25
AUTOPARTN (APR)	25,6500	-7,73%	26,9000	26,9000	25,3000	559 335	14 468 918	16:26
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,2800	-3,17%	4,4200	4,4200	4,2800	551	2 404	13:57
BEDZIN (BDZ)	35,2000	-3,30%	36,6500	37,0000	34,6000	16 178	569 229	16:25
BENEFIT (BFT)	2 875,0000	0,88%	2 865,0000	2 910,0000	2 860,0000	324	934 850	16:19
BEST (BST)	19,8000	-1,98%	19,8000	19,8000	19,8000	14	277	10:29
BETACOM (BCM)	6,1000	0,00%	6,1500	6,1500	5,9500	26 252	159 863	16:03
BIGCHEESE (BCS)	21,4000	2,64%	20,8500	21,4000	20,8000	2 117	44 459	16:12
BIOCELTIX (BCX)	62,9000	-1,72%	64,0000	64,0000	61,8000	5 152	323 228	16:25
BIOMAXIMA (BMX)	13,1500	-2,23%	13,6000	13,6000	13,0000	3 860	50 951	16:26
BIOMEDLUB (BML)	4,8100	2,45%	4,6950	4,8450	4,6950	132 019	626 928	16:26
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	113	2 170	11:13
BIOTON (BIO)	3,5400	0,28%	3,5100	3,5500	3,5000	34 641	121 567	16:25
BLOOBER (BLO)	25,1000	2,45%	24,5000	25,5500	24,5000	19 708	495 443	16:23
BNPPPL (BNP)	102,5000	0,00%	102,5000	103,5000	101,0000	50 833	5 147 836	16:11
BOGDANKA (LWB)	30,4600	0,59%	30,3000	30,5800	30,1200	31 806	967 283	16:21
BOOMBIT (BBT)	10,9500	-0,45%	11,0000	11,0500	10,7000	6 603	71 578	16:22
BORYSZEW (BRS)	6,2200	-0,96%	6,2800	6,3000	6,2000	53 535	333 712	16:18
BOS	15,4000	-1,60%	15,6500	15,6500	15,1500	18 723	287 478	16:26
BOWIM (BOW)	6,8100	1,19%	6,7300	6,8400	6,7300	2 341	15 894	16:21
BRAND24 (B24)	44,5000	0,00%	44,5000	44,9000	44,4000	12 083	537 696	16:25
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:30
BUDIMEX (BDX)	752,0000	3,23%	729,0000	763,0000	729,0000	26 748	20 038 207	16:26
BUMECH (BMC)	11,7600	0,00%	11,7600	12,1000	11,5200	13 659	160 679	16:25
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,5480	-0,36%	0,5500	0,5580	0,5460	288 292	158 502	16:19
CAPTORTX (CTX)	79,0000	-0,50%	80,4000	80,4000	78,6000	1 574	125 120	15:49
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,9500	-0,99%	15,1000	15,1000	14,6000	2 412	35 533	14:14
CCC	101,1000	2,33%	98,7000	101,8000	98,3000	235 728	23 592 149	16:26
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	132,1500	0,27%	132,6000	134,3000	130,3000	217 635	28 774 784	16:26
CDRL (CDL)	13,3000	-5,00%	13,7000	13,7000	13,3000	217	2 894	12:55
CELTIC (CPD)	4,0700	0,49%	4,0500	4,1300	3,9100	13 035	52 538	15:23
CEZ	156,5000	2,22%	153,1000	158,0000	152,9000	943	146 327	15:59
CFI	0,2200	-0,45%	0,2210	0,2270	0,2200	871	193	16:16
CIGAMES (CIG)	1,7740	-1,33%	1,8300	1,9060	1,7580	2 691 308	4 923 273	16:26
CITYSERV (CTS)	5,1000	2,00%	5,1000	5,1000	5,1000	10	51	11:57
CLNPHARMA (CLN)	16,1000	-0,86%	16,3000	16,3400	16,0400	31 152	503 360	16:26
CLOUD (CLD)	71,0000	3,50%	68,6000	74,0000	68,6000	3 550	257 697	15:11
COALENERG (CLE)	1,0340	0,19%	1,0360	1,0360	1,0260	4 639	4 783	15:25
COGNOR (COG)	8,7800	2,03%	8,6000	8,8150	8,4950	128 120	1 117 265	16:26
COLUMBUS (CLC)	4,9400	0,00%	4,9000	5,0900	4,8050	67 429	330 777	16:25
COMARCH (CMR)	255,0000	1,59%	254,0000	255,0000	251,5000	639	161 565	16:19
COMP (CMP)	81,2000	1,50%	80,6000	81,4000	78,6000	51 994	4 159 204	16:25
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1200	-2,30%	2,2000	2,2000	2,1200	9 470	20 305	16:25
CORMAY (CRM)	0,6240	2,63%	0,6080	0,6240	0,6000	25 862	15 807	16:04
CREEPYJAR (CRJ)	571,0000	0,53%	577,0000	577,0000	569,0000	66	37 744	16:20
CREOTECH (CRI)	184,0000	1,66%	180,0000	184,0000	180,0000	170	30 887	16:26
CYBERFLKS (CBF)	111,0000	-0,89%	113,5000	114,0000	109,5000	5 324	596 168	16:18
CYFRPLSAT (CPS)	11,4200	6,53%	10,7500	11,4250	10,7300	2 875 603	32 283 070	16:26
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	15:30
DADELO (DAD)	18,2500	3,11%	17,7000	18,3500	17,7000	738	13 178	16:19
DATAWALK (DAT)	61,1000	-2,08%	62,5000	63,2000	60,1000	15 616	958 140	16:21
DBENERGY (DBE)	16,7000	0,00%	16,7000	16,7000	16,7000	70	1 169	11:35
DEBICA (DBC)	77,6000	-0,26%	78,0000	78,8000	77,4000	1 071	83 418	15:59
DECORA (DCR)	62,0000	1,31%	61,8000	63,0000	61,2000	2 823	175 054	16:23
DEKPOL (DEK)	55,0000	4,17%	53,2000	57,4000	51,6000	4 010	220 716	16:00
DELKO (DEL)	9,7800	2,52%	9,5400	9,7800	9,5400	29 201	281 058	16:06
DEVELIA (DVL)	6,7700	-0,44%	6,8200	6,9000	6,7400	72 638	495 864	16:19
DGA	17,4000	2,35%	17,0000	18,4000	16,7000	8 059	139 425	16:22
DIGITANET (DIG)	52,2000	0,38%	52,2000	52,2000	51,6000	3 881	202 216	16:26
DIGITREE (DTR)	9,2000	2,22%	9,2000	9,2000	9,2000	820	7 544	15:40
DINOPL (DNP)	396,2000	-0,78%	399,0000	401,2000	391,4000	419 335	166 789 870	16:26
DMGROUP (DMG)	3,4600	1,76%	3,4200	3,4700	3,3700	4 417	15 019	16:15
DOMDEV (DOM)	180,0000	0,22%	180,0000	181,0000	174,6000	2 052	368 567	16:24
DRAGOENT (DGE)	23,0000	-2,95%	24,0000	24,5000	21,7000	5 184	117 713	16:00
DROZAPOL (DPL)	3,8300	-4,25%	3,9000	3,9000	3,8300	1 410	5 472	15:21
ECHO (ECH)	4,9300	1,44%	4,9300	4,9500	4,8800	1 950	9 613	15:57
EDINVEST (EDI)	8,5000	0,24%	8,6000	8,6000	8,4800	493	4 196	12:45
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	500	3 700	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	25,7500	-1,72%	26,2500	26,6000	25,7500	30 243	792 174	16:26
ELKOP (EKP)	0,4840	1,68%	0,4740	0,4840	0,4610	64 710	30 328	16:20
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	5	55	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	10,5000	9,60%	9,8400	10,6500	9,8400	1 769 176	18 246 789	16:25
ENELMED (ENE)	18,0000	-2,70%	18,5000	18,5000	18,0000	35	633	10:56
ENERGA (ENG)	9,9400	2,47%	9,8000	9,9400	9,7000	35 748	351 947	16:21
ENERGOINS (ENI)	2,6400	-2,58%	2,7200	2,7800	2,6300	38 418	102 911	16:21
ENTER (ENT)	65,6000	0,31%	65,3000	65,9000	62,0000	6 054	387 896	16:18
ERBUD (ERB)	43,5000	5,33%	43,0000	44,0000	42,0000	12 353	536 127	16:26
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,7000	2,80%	35,8000	37,0000	35,8000	2 382	87 138	16:01
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0800	0,00%	1,0800	1,0900	1,0800	3 675	3 969	13:29
EUROCASH (EUR)	14,0200	2,11%	13,8000	14,0400	13,7300	100 891	1 401 505	16:26
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	0,42%	47,1000	47,6000	47,1000	1 222	57 882	16:06
FABRITY (FAB)	36,3000	-1,36%	36,8000	36,8000	35,9000	579	20 934	16:12
FASING (FSG)	13,3000	-2,92%	13,4000	13,4000	12,7000	2 520	33 330	16:09
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	5	33	09:00
FERRO (FRO)	35,6000	2,01%	35,3000	36,2000	35,2000	3 039	108 745	16:15
FERRUM (FER)	4,3200	-1,37%	4,3800	4,3800	4,3200	971	4 211	12:41
FMG	107,5000	4,37%	104,0000	109,0000	99,6000	656	67 779	14:29
FON	5,2000	0,78%	5,1800	5,2000	5,1000	2 622	13 442	15:11
FORTE SA (FTE)	23,2000	0,87%	23,2000	23,2000	22,7000	33 979	781 957	13:35
GAMEOPS (GOP)	23,0000	0,00%	22,7000	23,3500	22,3500	5 169	117 595	16:17
Reklama
GAMFACTOR (GIF)	12,5000	-1,57%	12,7000	12,7000	12,5000	808	10 122	16:14	Reklama
GENOMTEC (GMT)	12,7400	-1,85%	12,9800	12,9800	12,2400	28 291	362 220	16:25
GETIN (GTN)	0,4170	-0,60%	0,4100	0,4270	0,4100	1 225 891	513 345	16:19
GIGROUP (GIG)	1,3950	-1,76%	1,4200	1,4200	1,3950	620	868	15:16
GOBARTO (GOB)	43,5000	-5,02%	45,7000	45,9000	43,2000	4 097	180 392	16:09
GPW	46,3500	0,98%	45,9000	46,4500	45,9000	39 438	1 823 057	16:25
GREENX (GRX)	2,3100	-0,94%	2,3220	2,3400	2,2860	219 162	506 505	16:19
GRENEVIA (GEA)	2,6000	7,44%	2,4400	2,6100	2,4400	912 006	2 326 577	16:25
GRODNO (GRN)	11,0400	0,00%	11,0400	11,0800	10,8400	2 746	30 205	15:54
GRUPAAZOTY (ATT)	22,4400	0,45%	22,5000	22,6800	22,3400	57 669	1 296 352	16:26
GRUPRACUJ (GPP)	63,9000	0,63%	63,9000	64,0000	63,5000	1 816	116 139	16:24
GTC	5,2000	-5,45%	5,4000	5,5000	5,0800	10 382	54 016	16:15
HANDLOWY (BHW)	108,0000	-4,93%	113,4000	113,4000	107,6000	118 714	13 032 196	16:26
HARPER (HRP)	5,9500	0,51%	6,0000	6,0000	5,8700	8 059	47 880	15:26
HELIO (HEL)	25,6000	2,40%	25,2000	26,0000	24,8000	704	17 797	14:05
HERKULES (HRS)	0,7820	-3,46%	0,8100	0,8100	0,7820	6 702	5 277	15:30
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	2 132	102 524	16:13
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,2000	-1,22%	24,5000	24,5500	23,9000	17 194	415 507	16:19
HYDROTOR (HDR)	33,2000	-1,48%	33,7000	33,7000	33,2000	1 029	34 195	16:22
IALBGR (IAG)	0,4390	5,02%	0,4180	0,4390	0,4180	384	165	12:00
IBSM (IBS)	99,8000	-4,04%	104,0000	104,0000	99,8000	144	14 467	12:12
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	10:13
IFIRMA (IFI)	22,1000	-0,45%	22,3000	22,7000	22,1000	5 614	125 637	16:21
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	-0,24%	8,3200	8,3200	8,1200	2 141	17 601	15:39
IMMOBILE (GKI)	3,1600	-0,32%	3,2600	3,2600	3,1600	2 639	8 342	15:10
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3300	-2,04%	4,4200	4,4200	4,3100	5 136	22 427	16:02
INC	2,5200	-1,56%	2,5600	2,5700	2,5200	2 761	6 959	14:28
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	303,5000	0,83%	301,0000	308,5000	301,0000	7 376	2 244 867	16:23
INPRO (INP)	7,5500	0,67%	7,9000	7,9000	7,5500	32	250	15:24
INSTALKRK (INK)	46,5000	3,33%	45,2000	46,5000	45,2000	721	33 155	16:06
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1500	-0,63%	3,1600	3,1700	3,0600	6 481	20 235	16:00
INTERCARS (CAR)	548,0000	-0,72%	553,0000	553,0000	545,0000	2 415	1 330 332	16:19
INTERSPPL (IPO)	0,7580	-2,82%	0,8000	0,8000	0,7520	23 630	18 358	14:15
INTROL (INL)	10,5500	1,44%	10,4500	10,6000	10,4000	5 285	55 565	16:24
IPOPEMA (IPE)	3,7600	-1,57%	3,8600	3,8600	3,7200	13 247	50 155	16:18
IZOBLOK (IZB)	56,0000	-2,61%	56,5000	56,5000	56,0000	18	1 012	15:30
IZOLACJA (IZO)	3,3100	-1,78%	3,3700	3,3700	3,3100	55	182	11:37
IZOSTAL (IZS)	2,6400	1,15%	2,6400	2,6400	2,6100	7 873	20 629	14:45
JRHOLDING (JRH)	7,0200	-5,65%	7,0200	7,1000	6,9200	3 058	21 271	13:26
JSW	31,9200	1,04%	31,5400	32,0100	31,3700	296 551	9 380 734	16:26
JWWINVEST (JWW)	3,4000	0,00%	3,4600	3,4700	3,3700	2 674	9 084	12:38
KCI	0,8320	-1,89%	0,8320	0,8460	0,8300	1 318	1 102	13:08
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,1400	-0,78%	10,2200	10,2800	10,1200	5 978	60 935	16:02
KETY (KTY)	889,5000	0,34%	886,5000	895,0000	876,0000	20 087	17 773 212	16:26
KGHM (KGH)	148,3500	0,92%	148,0000	148,5000	145,4000	243 902	35 766 425	16:26
KGL	15,9000	-0,63%	16,0000	16,0000	15,7000	9 324	148 278	15:43
KINOPOL (KPL)	14,5500	3,19%	14,1500	14,5500	14,0000	8 902	127 224	16:20
KOGENERA (KGN)	52,5000	-0,94%	53,0000	53,0000	51,3000	3 131	162 843	15:49
KOMPAP (KMP)	26,0000	1,56%	26,0000	26,0000	26,0000	6	156	10:28
KOMPUTRON (KOM)	4,7950	4,13%	4,6050	4,7950	4,5750	781	3 611	15:40
KPPD (KPD)	46,0000	-4,17%	47,0000	47,0000	45,8000	105	4 822	14:10
KRAKCHEM (KCH)	0,3100	3,33%	0,3300	0,3300	0,3100	6 469	2 092	15:30
KREDYTIN (KRI)	17,8000	-3,52%	18,4500	18,4500	17,8000	343	6 109	13:08
KRKA (KRK)	540,0000	-0,37%	542,0000	542,0000	534,0000	39	20 994	14:20
KRUK (KRU)	471,4000	2,21%	470,0000	475,0000	454,4000	32 710	15 173 414	16:26
KRVITAMIN (KVT)	11,8500	0,00%	11,8000	11,8500	11,8000	23	272	14:26
KSGAGRO (KSG)	1,5400	1,99%	1,5100	1,5500	1,5100	776	1 181	14:11
LABOPRINT (LAB)	19,4000	-2,51%	19,9000	19,9000	19,4000	58	1 132	14:58
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4000	-1,64%	2,4400	2,4400	2,3600	5 626	13 490	16:21
LENA (LEN)	3,6800	-2,65%	3,7800	3,7800	3,6800	1 206	4 552	14:16
LENTEX (LTX)	6,5600	-0,61%	6,6200	6,6800	6,5400	8 235	54 364	16:04
Reklama
LESS (LES)	0,2310	-1,70%	0,2340	0,2340	0,2310	760	176	13:00	Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3500	1,2600	40 446	52 568	14:55
LOKUM (LKD)	27,4000	6,20%	26,4000	27,6000	26,4000	1 190	32 179	15:57
LPP	17 130,0000	3,13%	16 650,0000	17 150,0000	16 650,0000	3 294	56 077 080	16:26
LSISOFT (LSI)	15,0000	2,74%	14,6000	15,0000	14,6000	456	6 737	14:18
LUBAWA (LBW)	3,8560	0,73%	3,8000	3,8980	3,8000	169 377	653 679	16:25
MABION (MAB)	16,4000	-0,49%	16,4400	16,5600	16,3800	18 398	302 727	16:24
MAKARONPL (MAK)	20,9000	3,47%	20,4000	21,0000	20,4000	14 005	290 756	16:21
MANGATA (MGT)	92,0000	0,00%	90,0000	92,0000	90,0000	6	550	09:47
MANYDEV (MAN)	1,1400	0,00%	1,0900	1,1600	1,0500	23 793	26 225	13:10
MARVIPOL (MVP)	8,1200	0,25%	8,1000	8,1600	7,9200	14 918	120 339	15:39
MAXCOM (MXC)	10,4500	0,00%	10,6500	10,6500	10,4000	205	2 137	14:13
MBANK (MBK)	695,8000	-0,06%	700,6000	703,6000	691,2000	12 606	8 773 275	16:26
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	10	136	09:01
MCI	27,3000	0,74%	26,8000	27,3000	26,6000	3 722	100 227	16:11
MDIENERGIA (MDI)	1,5850	2,92%	1,5800	1,6200	1,5800	2 143	3 434	13:09
MEDICALG (MDG)	25,3000	-2,47%	25,7600	26,2600	24,9000	18 875	475 102	16:22
MEDINICE (ICE)	7,5700	0,66%	7,5200	7,5800	7,4800	11 595	87 162	16:19
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	20,5000	2,50%	20,2000	21,0000	19,8000	3 709	75 527	16:13
MERCATOR (MRC)	42,4000	-0,24%	42,3000	42,7500	42,3000	1 814	77 161	16:00
MERCOR (MCR)	23,4000	-0,43%	23,6000	24,2000	23,4000	3 131	74 535	15:36
MEXPOLSKA (MEX)	4,6200	0,00%	4,6400	4,6400	4,5000	430	1 944	15:48
MFO	35,5000	-1,11%	35,9000	36,2000	35,5000	2 171	77 680	16:09
MILKILAND (MLK)	0,5960	1,02%	0,5940	0,5980	0,5940	1 789	1 066	15:43
MILLENNIUM (MIL)	9,4450	0,48%	9,4000	9,6400	9,4000	807 327	7 689 656	16:26
MIRACULUM (MIR)	1,1750	0,00%	1,1600	1,1750	1,1450	5 424	6 252	13:40
MIRBUD (MRB)	10,2000	-2,49%	10,5000	10,6000	10,1800	206 342	2 138 993	16:26
MLPGROUP (MLG)	85,2000	0,47%	85,0000	85,2000	84,8000	414	35 178	15:45
MLSYSTEM (MLS)	49,0000	2,83%	47,5000	49,7000	47,5000	10 951	532 511	16:17
MOBRUK (MBR)	330,0000	0,30%	330,0000	330,0000	326,0000	1 209	397 225	16:26
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,6000	-0,53%	33,7800	33,9800	33,5000	22 044	742 977	16:26
MOLECURE (MOC)	15,4800	6,91%	14,4800	15,9200	14,4000	19 821	304 698	16:04
MONNARI (MON)	5,3200	1,14%	5,2800	5,3200	5,2800	5 118	27 035	14:59
MOSTALPLC (MSP)	13,8500	-0,72%	14,1500	14,1500	13,8500	1 143	15 947	15:41
MOSTALWAR (MSW)	7,1000	2,90%	7,0200	7,1800	6,9400	2 217	15 675	15:12
MOSTALZAB (MSZ)	4,7100	0,21%	4,6950	4,7700	4,6500	32 625	154 063	16:22
MOVIEGAME (MOV)	33,9500	-2,30%	34,8500	34,8500	33,7000	4 507	155 299	16:26
MURAPOL (MUR)	42,2000	0,48%	42,2400	42,2400	42,0000	5 100	214 378	16:14
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	210	3 150	11:15
MWTRADE (MWT)	(5,7500)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0350	3,50%	1,0300	1,0350	1,0150	5 761	5 936	13:03
NEUCA (NEU)	931,0000	0,32%	927,0000	935,0000	921,0000	259	240 719	16:19
NEWAG (NWG)	29,1000	-0,34%	29,1000	29,3000	28,7000	4 224	121 940	15:40
NEXITY (NXG)	2,4800	0,00%	2,4800	2,4800	2,4800	1 005	2 492	15:58
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1800	1,40%	2,2000	2,2000	2,1400	8 945	19 322	16:19
NOVITA (NVT)	(101,5000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	12:12
NTTSYSTEM (NTT)	7,0200	0,86%	6,9600	7,0800	6,9600	10 592	74 013	16:22
ODLEWNIE (ODL)	10,1500	0,00%	10,1500	10,1500	9,9600	1 017	10 201	15:50
OEX	55,2000	1,47%	54,2000	55,2000	53,2000	817	44 181	13:20
ONDE (OND)	14,6600	3,24%	14,6200	14,9000	14,4200	52 437	769 477	16:26
ONESANO (ONO)	1,2950	0,78%	1,2850	1,2950	1,2850	1 320	1 697	15:42
OPONEO.PL (OPN)	60,6000	-3,81%	62,6000	62,6000	60,4000	2 878	175 645	15:49
OPTEAM (OPM)	5,6200	2,55%	5,5200	5,6200	5,4800	1 243	6 901	15:49
ORANGEPL (OPL)	8,2400	2,44%	8,1060	8,2400	8,0600	1 042 665	8 512 503	16:26
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,0000	0,00%	33,6000	34,0000	33,6000	1 011	33 974	15:30
OTLOG (OTS)	41,2000	0,49%	40,5000	42,3000	38,0000	20 612	845 425	16:10
OTMUCHOW (OTM)	5,2000	4,00%	5,0000	5,2000	5,0000	3 588	18 372	11:11
OVOSTAR (OVO)	69,8000	0,00%	69,8000	69,8000	69,8000	35	2 443	11:43
PAMAPOL (PMP)	2,5300	2,02%	2,4800	2,5300	2,4600	2 295	5 678	16:04
PANOVA (NVA)	15,6000	-0,32%	15,7000	15,7000	15,3500	797	12 372	16:09
PASSUS (PAS)	34,5000	4,86%	33,4000	35,4000	33,4000	3 215	112 170	16:06
PATENTUS (PAT)	4,2000	-4,55%	4,4250	4,4500	4,1300	50 791	215 351	15:49
PBG	#0,0200	-4,76%	-	-	-	-	-	16:06
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,8400	1,43%	2,8100	2,8500	2,8100	20 169	57 215	16:18
Reklama
PCCROKITA (PCR)	101,6000	1,20%	101,0000	101,8000	100,4000	942	95 517	16:25	Reklama
PCFGROUP (PCF)	16,2200	-4,02%	16,8800	17,0000	16,2000	8 876	146 214	16:26
PEKABEX (PBX)	26,4000	3,13%	25,8000	26,8000	25,5000	16 688	438 651	16:18
PEKAO (PEO)	171,4500	-0,32%	172,0000	173,8500	170,8000	344 992	59 350 836	16:26
PEPCO (PCO)	19,7200	2,02%	19,3300	19,7700	19,1650	1 147 891	22 365 145	16:26
PEPEES (PPS)	1,1050	2,31%	1,0800	1,1050	1,0800	1 510	1 631	09:03
PGE	6,8620	2,42%	6,8200	6,9700	6,6980	5 816 893	39 848 130	16:26
PGFGROUP (PGV)	0,4580	1,33%	0,4520	0,4590	0,4500	22 439	10 136	15:58
PHARMENA (PHR)	6,6200	4,09%	6,3200	6,6400	6,3200	10 990	71 897	16:20
PHN	11,4000	-1,72%	11,6000	11,7500	11,3500	5 367	61 282	16:08
PHOTON (PEN)	7,4000	-0,80%	7,4600	7,4600	7,4000	3 607	26 795	15:58
PKNORLEN (PKN)	67,9500	0,15%	67,8800	68,6400	67,5300	794 197	54 077 302	16:26
PKOBP (PKO)	60,8400	0,10%	61,2000	61,7600	60,5800	1 504 961	91 945 326	16:26
PKPCARGO (PKP)	12,3600	2,32%	12,0800	12,4200	12,0800	76 969	947 351	16:23
PLAYWAY (PLW)	293,5000	-0,84%	296,0000	296,0000	293,5000	1 075	316 875	16:26
PLAZACNTR (PLZ)	3,1000	1,64%	3,0900	3,1000	2,9400	12 426	37 836	16:18
PMPG (PGM)	2,9400	1,38%	2,9400	2,9400	2,9400	58	171	15:42
POLENERGIA (PEP)	69,8000	4,18%	67,0000	69,8000	66,4000	2 450	165 864	16:00
POLICE (PCE)	11,5000	0,00%	11,5000	11,6000	11,5000	198	2 279	15:52
POLIMEXMS (PXM)	3,5200	1,50%	3,4700	3,5340	3,4400	257 501	899 309	16:19
POLTREG (PTG)	49,0000	2,08%	49,5000	49,5000	47,0000	486	23 300	12:22
POLWAX (PWX)	1,6650	-5,67%	1,7700	1,7700	1,6300	64 883	108 775	16:24
PRAGMAINK (PRI)	4,4800	-0,88%	4,4800	4,4800	4,4800	32	143	09:25
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,4000	-2,34%	34,4000	34,4000	33,4000	272	9 103	16:26
PROJPRZEM (PJP)	19,0500	-3,30%	19,9000	19,9000	19,0500	88	1 697	15:20
PROTEKTOR (PRT)	1,9000	-1,81%	1,9300	1,9400	1,8700	13 209	25 163	16:11
PULAWY (ZAP)	60,0000	1,01%	60,0000	60,8000	59,8000	1 471	88 913	16:22
PURE (PUR)	7,2400	-0,82%	7,3000	7,4000	7,1200	2 781	20 232	16:13
PZU	53,9000	0,94%	53,3000	54,4600	53,2000	669 572	36 042 224	16:26
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	368	8 979	15:30
QUERCUS (QRS)	6,7200	2,13%	6,6000	6,8600	6,6000	72 928	493 168	16:03
RAEN (RAE)	0,7420	-4,63%	0,7780	0,7780	0,7240	171 695	129 750	16:15
RAFAKO (RFK)	0,9410	-0,63%	0,9510	0,9600	0,9300	224 461	211 381	16:10
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	94,5000	2,27%	92,6000	95,0000	92,2000	85 775	8 065 832	16:21
RANKPROGR (RNK)	3,7500	0,00%	3,7300	3,7900	3,7200	5 608	20 920	15:53
RAWLPLUG (RWL)	14,0000	0,00%	13,9000	14,1000	13,9000	669	9 300	15:47
REDAN (RDN)	0,2790	-3,79%	0,2820	0,2820	0,2690	65 435	17 976	16:26
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3600	6,25%	1,3600	1,3600	1,3600	10	14	09:02
RELPOL (RLP)	6,6200	-1,78%	6,7400	6,7400	6,6000	2 885	19 125	13:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	14,8000	1 466	21 885	15:32
RENDER (RND)	129,0000	0,00%	126,0000	129,0000	126,0000	13	1 644	15:58
RESBUD (RES)	0,5520	0,36%	0,5500	0,5920	0,5480	69 474	38 516	15:30
ROPCZYCE (RPC)	30,5000	-1,29%	30,9000	31,0000	30,5000	89	2 747	11:48
RYVU (RVU)	50,0000	0,30%	50,0000	50,7000	49,5000	1 936	96 901	16:26
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,9500	0,69%	21,8000	22,2000	21,8000	3 876	84 845	16:24
SANPL (SPL)	569,6000	-0,35%	571,0000	579,2000	566,8000	23 582	13 487 462	16:26
SANTANDER (SAN)	20,5600	-0,19%	20,6000	20,6000	20,3000	1 159	23 818	15:37
SANWIL (SNW)	1,7800	7,88%	1,6650	1,8900	1,6600	129 598	232 630	16:15
SCPFL (SCP)	164,0000	-0,85%	165,4000	165,4000	163,0000	1 043	170 893	16:24
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,4000	2,29%	13,2000	13,5000	13,2000	1 983	26 504	15:52
SELENAFM (SEL)	34,4000	-0,29%	34,5000	34,5000	33,9000	844	28 962	16:10
SELVITA (SLV)	70,0000	-1,69%	71,0000	71,0000	69,5000	2 992	211 743	16:19
SERINUS (SEN)	3,0200	-0,98%	3,0400	3,0500	3,0000	1 291	3 915	16:07
SESCOM (SES)	59,2000	3,50%	57,2000	59,4000	57,2000	163	9 542	14:32
SFINKS (SFS)	0,7140	-0,83%	0,7190	0,7320	0,7100	29 162	20 997	15:55
SHOPER (SHO)	39,4000	1,55%	38,5000	39,5000	38,5000	1 301	51 020	16:02
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3200	0,00%	3,3300	3,3550	3,2100	11 056	35 832	16:16
SKARBIEC (SKH)	21,5000	0,00%	21,3000	21,7000	21,1000	5 992	128 307	15:04
SKYLINE (SKL)	1,6200	4,52%	1,6200	1,6200	1,6200	1	2	09:22
SNIEZKA (SKA)	91,0000	1,11%	90,0000	91,0000	89,6000	161	14 527	15:57
SOHODEV (SHD)	0,4080	-3,32%	0,4080	0,4080	0,4080	11	4	15:30
SONEL (SON)	16,8500	3,37%	16,3000	16,9000	16,3000	2 952	48 447	16:19
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	384	5 126	16:26	Reklama
SPYROSOFT (SPR)	424,0000	-3,64%	442,0000	442,0000	424,0000	242	103 302	16:23
STALEXP (STX)	2,8950	1,05%	2,8700	2,9100	2,8600	63 618	183 596	16:26
STALPROD (STP)	217,5000	-0,23%	218,0000	218,0000	216,0000	363	78 807	16:26
STALPROFI (STF)	9,2000	2,00%	9,2200	9,2200	9,1200	11 710	107 639	16:26
STAPORKOW (ZUK)	2,4000	-7,69%	2,5200	2,5200	2,3600	23 149	56 923	16:10
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,9000	0,93%	10,8000	10,9800	10,6200	12 400	134 395	15:49
SYGNITY (SGN)	62,0000	0,32%	61,6000	63,6000	61,6000	2 371	147 579	16:22
SYNEKTIK (SNT)	134,4000	3,86%	130,0000	134,4000	130,0000	22 698	3 011 950	16:24
TALEX (TLX)	16,1000	-6,40%	17,0000	17,0000	16,1000	202	3 261	11:33
TARCZYNSKI (TAR)	63,6000	-1,24%	64,4000	64,4000	63,0000	148	9 478	16:11
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,3970	5,63%	3,2900	3,4600	3,2640	7 522 032	25 434 540	16:26
TBULL (TBL)	4,8800	11,42%	4,8800	4,8800	4,8800	81	395	15:30
TENDERHUT (THG)	9,0000	-6,64%	9,3400	9,3400	9,0000	200	1 830	12:11
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0900	0,65%	3,0700	3,0900	3,0700	1 016	3 126	14:05
TEXT (TXT)	92,2000	-0,32%	92,6000	92,9000	91,2000	20 057	1 846 095	16:25
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,2500	-2,50%	30,0000	30,0000	29,0500	47 108	1 381 885	16:24
TOWERINV (TOW)	4,6000	-4,17%	4,8000	4,8000	4,6000	2 900	13 550	13:30
TOYA (TOA)	7,6000	0,80%	7,5500	7,6800	7,5400	36 096	275 037	16:24
TRAKCJA (TRK)	2,1600	-4,42%	2,2800	2,3000	2,1300	476 613	1 043 308	16:21
TRANSPOL (TRN)	3,5900	-0,83%	3,5800	3,6300	3,5800	9 845	35 375	14:50
TRITON (TRI)	4,3600	0,93%	4,3600	4,3600	4,3600	90	392	15:30
TSGAMES (TEN)	86,9500	-1,14%	88,6500	89,4000	86,5000	12 008	1 050 765	16:23
ULMA (ULM)	73,5000	-0,68%	73,5000	73,5000	73,5000	23	1 691	09:06
ULTGAMES (ULG)	11,3000	-2,59%	11,6000	11,7500	11,0000	4 492	50 485	14:55
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6200	-0,21%	9,4400	9,6400	9,4400	2 807	26 678	16:06
UNICREDIT (UCG)	150,0000	-1,79%	150,0000	154,6600	150,0000	164	25 323	14:04
UNIMA (U2K)	5,9500	0,00%	6,0500	6,0500	5,9000	3 410	20 230	13:54
UNIMOT (UNT)	132,4000	1,22%	131,6000	134,0000	130,8000	3 594	476 737	16:21
URTESTE (URT)	94,0000	-1,05%	95,0000	96,0000	92,0000	321	30 016	15:27
VERCOM (VRC)	116,0000	-0,85%	117,0000	118,0000	115,0000	741	86 308	16:12
VIGOPHOTN (VGO)	457,0000	-1,72%	464,0000	465,0000	454,0000	404	184 603	16:26
VINDEXUS (VIN)	9,3800	0,00%	9,3800	9,8400	9,1600	5 364	50 232	16:12
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:30
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5580	9 354	5 311	15:57
VOTUM (VOT)	44,0000	2,56%	42,9500	44,1500	42,9500	16 286	710 401	16:24
VOXEL (VOX)	94,2000	-0,21%	94,2000	94,4000	93,2000	8 201	770 755	16:24
VRG	3,3100	-3,22%	3,4400	3,4500	3,2900	84 941	282 269	16:26
WARIMPEX (WXF)	4,1200	-5,50%	4,4000	4,4000	3,9600	108 533	452 188	16:11
WASKO (WAS)	1,6000	1,27%	1,5850	1,6000	1,5800	5 361	8 497	09:10
WAWEL (WWL)	650,0000	-1,52%	660,0000	666,0000	650,0000	130	85 448	15:02
WIELTON (WLT)	7,8900	0,13%	7,9100	7,9100	7,8200	25 729	202 275	16:12
WIKANA (WIK)	7,5500	-3,21%	7,8000	7,8500	7,5500	833	6 473	16:24
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	116,4000	-0,68%	117,6000	119,2000	115,6000	2 337	272 432	16:19
WITTCHEN (WTN)	33,0500	2,32%	32,3500	33,3000	32,1000	40 236	1 321 478	16:26
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4450	-0,69%	1,4550	1,4600	1,4250	14 554	20 859	14:37
XTPL (XTP)	134,2000	1,98%	133,0000	135,6000	133,0000	5 719	766 177	15:49
XTRADEBDM (XTB)	67,5400	0,81%	67,2000	67,6800	66,5800	133 910	8 992 553	16:26
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6700	-1,47%	1,6800	1,7000	1,6300	125 966	210 356	16:20
ZEPAK (ZEP)	20,1000	0,70%	19,9600	20,3500	19,9600	17 394	350 866	16:02
ZREMB (ZRE)	3,9300	0,51%	3,9300	3,9550	3,8500	3 987	15 440	15:25
ZUE	9,7800	0,82%	9,7000	9,9000	9,7000	8 621	84 578	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.