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	86 457,97	-1,11%	87 715,72	87 863,07	86 444,11	87 427,54	1 958 248 398	16:48
WIG20	2 523,05	-1,66%	2 574,83	2 577,09	2 520,75	2 565,64	1 545 069 337	17:02
WIG30	3 159,28	-1,18%	3 208,55	3 218,27	3 156,36	3 196,95	2 017 061 764	17:02
mWIG40	6 486,46	0,32%	6 472,41	6 549,85	6 472,41	6 465,73	516 034 286	16:48
sWIG80	24 427,43	-0,06%	24 460,23	24 462,27	24 334,51	24 441,77	40 222 125	16:48
WIG-BANKI	13 106,47	-4,24%	13 750,58	13 750,58	13 089,48	13 687,22	466 244 522	16:48
WIG-BUDOW	8 716,06	-1,43%	8 876,59	8 913,99	8 707,19	8 842,11	19 818 359	16:48
WIG-CHEMIA	9 984,05	2,12%	9 791,45	10 070,26	9 725,89	9 777,15	9 639 135	16:48
WIG-ENERG	2 526,72	1,76%	2 507,01	2 624,63	2 470,89	2 483,02	119 393 484	16:48
WIG-INFO	5 000,55	-1,38%	5 064,41	5 078,85	4 995,12	5 070,72	10 575 226	16:48
WIG-MEDIA	8 253,03	0,28%	8 212,99	8 287,50	8 209,64	8 229,90	3 471 219	16:48
WIG-NRCHOM	4 398,40	-1,21%	4 468,65	4 468,65	4 396,48	4 452,09	3 685 286	16:48
WIG-PALIWA	6 982,54	0,95%	6 949,92	7 050,20	6 947,70	6 916,66	124 392 395	16:48
WIG-Poland	90 451,36	-0,93%	91 101,23	91 101,23	90 451,36	91 302,65	1 864 491 565	15:15
WIG-SPOZYW	2 197,00	-0,07%	2 199,18	2 202,42	2 164,97	2 198,43	649 696	16:48
WIG20lev	500,68	-3,38%	521,84	522,76	500,00	518,21	1 392 793 654	16:48
WIG20short	3 102,42	1,72%	3 040,14	3 104,44	3 037,46	3 050,11	1 392 793 654	16:48
GPWB-B1Y3Y	1 173,08	0,02%	1 173,35	1 173,35	1 173,08	1 172,88	-	16:45
GPWB-B1Y4Y	1 173,21	0,03%	1 173,69	1 173,69	1 173,21	1 172,91	-	16:45
GPWB-B1Y5Y	1 169,26	0,01%	1 170,14	1 170,14	1 169,26	1 169,10	-	16:45
GPWB-B3Y5Y	1 173,51	0,01%	1 174,84	1 174,84	1 173,51	1 173,38	-	16:45
GPWB-B5Y	1 166,68	0,03%	1 169,11	1 169,11	1 166,68	1 166,29	-	16:45
GPWB-BWZ	1 190,31	-0,01%	1 190,54	1 190,54	1 190,31	1 190,43	-	16:45
INNOVATOR	1 475,03	0,54%	1 475,03	1 475,03	1 475,03	1 467,12	549 676 217	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	516 206 549	11:00
mWIG40TR	9 543,35	0,32%	9 522,68	9 636,61	9 522,68	9 512,85	516 034 286	16:48
mWIG40TRlv	12 725,06	0,63%	12 670,10	12 973,01	12 670,10	12 645,78	516 034 286	16:48
mWIG40TRsh	2 776,01	-0,29%	2 782,06	2 782,06	2 748,71	2 784,13	516 034 286	16:48
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	40 393 972	11:00
sWIG80TR	35 843,09	-0,06%	35 891,22	35 894,22	35 706,75	35 864,13	40 222 125	16:48
WIG140	1 675,18	-1,11%	1 699,59	1 702,84	1 674,89	1 694,00	1 942 599 195	16:48
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	1 393 545 915	11:00
WIG20TR	5 123,84	-1,68%	5 229,84	5 234,81	5 120,37	5 211,58	1 392 793 654	16:48
WIG20TRlev	4 083,54	-3,38%	4 255,46	4 263,52	4 077,91	4 226,44	1 392 793 654	16:48
WIG20TRsht	3 114,53	1,71%	3 052,25	3 116,57	3 049,33	3 062,10	1 392 793 654	16:48
WIG30TR	6 301,58	-1,26%	6 405,37	6 424,78	6 301,19	6 382,21	1 833 369 074	16:48
WIG-CEE	1 796,66	0,80%	1 793,80	1 796,66	1 793,80	1 782,47	1 715 944	15:15
WIGdiv	1 773,65	-0,70%	1 792,22	1 793,31	1 773,57	1 786,22	194 853 685	16:48
WIG-ESG	14 372,99	-1,26%	14 604,83	14 641,79	14 369,97	14 557,10	1 889 798 119	16:48
WIG.GAMES	16 278,57	-0,66%	16 421,34	16 448,11	16 191,19	16 386,29	43 301 783	16:48
WIG-GORNIC	4 987,90	0,29%	5 049,76	5 123,21	4 982,12	4 973,55	148 997 131	16:48
WIG-GRY	13 799,55	-0,06%	13 889,66	13 909,67	13 735,45	13 808,46	47 729 869	16:48
WIG-LEKI	2 958,00	2,69%	2 874,61	2 972,15	2 867,74	2 880,46	7 369 278	16:48
WIG-MOTO	8 454,20	-2,14%	8 633,89	8 666,84	8 446,04	8 638,82	5 198 501	16:48
WIG.MS-BAS	12 611,77	1,00%	12 654,78	13 063,59	12 584,40	12 486,83	264 072 149	16:48
WIG.MS-FIN	16 530,08	-4,07%	17 301,67	17 301,67	16 509,41	17 231,70	447 593 080	16:48
WIG-ODZIEZ	10 592,81	2,80%	10 358,01	10 720,98	10 358,01	10 304,07	366 776 169	16:48
WIGtech	12 268,88	-0,10%	12 300,09	12 329,33	12 268,88	12 281,29	125 706 725	16:48
WIGtechTR	13 633,82	-0,10%	13 668,50	13 700,99	13 633,82	13 647,61	125 706 725	16:48
WIG-Ukrain	201,52	-0,56%	202,08	202,08	201,52	202,65	148 772	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2600	-0,15%	3,2600	3,2900	3,2100	7 935	25 672	15:25	Reklama
08OCTAVA (08N)	#0,9550	0,00%	-	-	-	-	-	15:53
11BIT (11B)	571,0000	-2,06%	580,0000	585,0000	565,0000	1 603	922 954	16:47
3RGAMES (3RG)	0,2750	-1,08%	0,2730	0,2760	0,2690	106 099	28 888	16:27
ABPL (ABE)	95,2000	0,85%	94,8000	95,8000	93,2000	15 753	1 496 318	16:48
ACAUTOGAZ (ACG)	32,9000	0,00%	32,9000	33,2000	32,8000	2 175	71 672	16:48
ACTION (ACT)	19,7400	-0,70%	19,9000	19,9600	19,2000	10 616	209 345	16:47
ADIUVO (ADV)	#0,8880	-5,53%	-	-	-	-	-	15:39
AGORA (AGO)	10,7000	-0,93%	10,8800	10,9200	10,5400	12 773	135 998	16:11
AGROTON (AGT)	2,8700	-2,38%	2,9400	2,9400	2,8700	375	1 084	15:18
AIGAMES (ALG)	1,4800	0,68%	1,4500	1,4800	1,4200	3 146	4 595	13:21
AILLERON (ALL)	16,8200	-2,77%	17,0400	17,0400	15,6600	13 534	224 895	16:48
AIRWAY (AWM)	0,2640	0,96%	0,2610	0,2650	0,2560	87 065	22 574	16:48
ALIOR (ALR)	94,2600	-4,67%	98,2600	98,6800	93,6600	291 654	27 979 685	16:48
ALLEGRO (ALE)	37,9300	2,20%	37,3050	38,1200	37,3050	3 493 543	132 181 963	16:48
ALTA (AAT)	2,0500	3,27%	1,9850	2,0500	1,9500	14 941	30 069	15:51
ALTUSTFI (ALI)	2,8800	1,41%	2,8500	3,0400	2,8000	100 386	294 609	14:50
AMBRA (AMB)	28,8000	-2,21%	29,5500	29,6000	28,2000	5 882	170 758	16:48
AMICA (AMC)	72,4000	0,70%	71,9000	72,4000	71,4000	1 585	114 138	16:41
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	27,3500	-0,91%	27,0000	27,4500	24,5000	413 525	10 978 148	16:48
ANSWEAR (ANR)	25,1000	5,46%	23,8500	25,5000	23,7500	26 310	652 160	16:48
APATOR (APT)	15,0200	-0,40%	15,0800	15,1000	14,9200	3 447	51 744	16:42
APLISENS (APN)	23,1000	0,43%	23,1000	23,2000	23,1000	325	7 521	12:27
APSENERGY (APE)	2,5400	-1,93%	2,6000	2,6300	2,5000	5 852	14 942	16:25
ARCHICOM (ARH)	33,5000	0,00%	32,8000	33,5000	32,5000	9 111	298 885	14:32
ARCTIC (ATC)	22,0000	0,00%	22,0000	22,2600	21,6400	22 464	494 668	16:48
ARTIFEX (ART)	23,3000	-4,51%	24,2000	24,4000	23,0000	94 889	2 236 096	16:48
ASBIS (ASB)	24,5600	-1,21%	24,8000	24,8400	24,5200	164 148	4 038 835	16:48
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,8000	-3,29%	58,8000	59,8000	58,2000	4 074	239 364	16:48
ASSECOPOL (ACP)	81,6500	-1,80%	83,6500	83,8000	81,6500	36 051	2 976 998	16:48
ASSECOSEE (ASE)	50,0000	1,01%	50,0000	50,0000	49,5000	1 192	59 507	16:47
ASTARTA (AST)	26,8000	-1,11%	27,1000	27,3000	26,4000	4 892	131 022	16:48
ATAL (1AT)	62,9000	-0,94%	63,6000	64,8000	62,9000	4 786	304 718	16:48
ATENDE (ATD)	3,0400	1,00%	3,0100	3,0500	2,9900	17 798	53 886	16:25
ATLANTAPL (ATP)	18,7000	0,00%	18,2500	18,7000	18,2500	105	1 919	13:00
ATLANTIS (ATS)	2,5800	7,50%	2,4100	2,5900	2,4100	28 981	73 128	15:59
ATMGRUPA (ATG)	3,9900	0,00%	3,9900	4,0200	3,9800	4 303	17 191	16:32
ATREM (ATR)	12,8000	0,00%	12,8000	12,9000	12,5000	3 889	49 437	16:47
AUTOPARTN (APR)	24,8000	-3,13%	25,6000	26,0000	24,6000	178 018	4 485 791	16:48
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,2800	-3,17%	4,2800	4,2800	4,2800	1	4	15:25
BEDZIN (BDZ)	35,0000	-0,85%	35,5000	35,7000	34,0000	5 789	201 418	16:45
BENEFIT (BFT)	2 805,0000	-0,88%	2 810,0000	2 870,0000	2 795,0000	842	2 376 330	16:47
BEST (BST)	20,2000	2,02%	20,0000	20,2000	20,0000	200	4 037	13:13
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	60	366	12:36
BIGCHEESE (BCS)	20,9000	-2,34%	21,4500	21,6000	20,8500	3 596	75 788	16:19
BIOCELTIX (BCX)	65,6000	4,79%	62,6000	65,7000	62,0000	4 628	296 888	16:28
BIOMAXIMA (BMX)	13,5500	2,65%	13,3500	13,6500	13,2000	2 132	28 629	15:47
BIOMEDLUB (BML)	4,9400	2,70%	4,8100	4,9450	4,8100	219 439	1 074 203	16:45
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	1	19	12:18
BIOTON (BIO)	3,5500	0,14%	3,5450	3,5600	3,5100	16 353	57 883	16:29
BLOOBER (BLO)	25,0000	0,81%	24,8000	25,3500	24,7000	3 866	96 340	16:27
BNPPPL (BNP)	99,0000	-3,88%	103,0000	103,0000	98,4000	3 350	334 644	16:44
BOGDANKA (LWB)	31,3000	2,29%	30,6000	31,5800	30,6000	60 139	1 866 569	16:47
BOOMBIT (BBT)	11,2000	2,28%	11,0500	11,2000	10,9000	2 205	24 372	16:41
BORYSZEW (BRS)	6,1800	-1,12%	6,2500	6,2700	6,1600	51 520	319 785	16:47
BOS	14,8500	-3,57%	15,1000	15,6500	14,6000	40 249	603 763	16:48
BOWIM (BOW)	6,8800	1,93%	6,7500	6,8800	6,7500	6 666	45 518	16:46
BRAND24 (B24)	44,4000	0,00%	44,6000	44,6000	44,3000	10 400	461 540	16:44
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:30
BUDIMEX (BDX)	737,0000	-2,12%	755,0000	760,0000	735,5000	13 034	9 714 701	16:48
BUMECH (BMC)	11,8000	0,68%	11,7200	11,9400	11,7000	6 921	81 766	16:33
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,5500	0,36%	0,5480	0,5540	0,5440	240 352	131 805	16:37
CAPTORTX (CTX)	76,6000	-1,79%	78,0000	79,8000	74,4000	271	20 592	16:41
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,7000	-1,67%	14,8500	14,8500	14,7000	146	2 149	13:10
CCC	125,1000	23,01%	110,0000	125,8000	110,0000	2 586 095	311 052 841	16:48
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	132,2000	0,53%	133,0000	133,7500	130,5500	276 565	36 546 945	16:48
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	793	10 943	15:43
CELTIC (CPD)	4,0200	-1,23%	4,0500	4,1000	3,9100	9 023	35 907	16:47
CEZ	159,0000	0,63%	158,0000	159,6000	154,5000	1 859	293 756	16:25
CFI	0,2280	0,44%	0,2280	0,2280	0,2270	1 617	367	12:34
CIGAMES (CIG)	1,7140	-3,49%	1,7760	1,7990	1,6800	1 556 885	2 695 547	16:48
CITYSERV (CTS)	5,2500	2,94%	5,1000	5,2500	5,1000	30	155	16:36
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	62 994	1 013 865	16:48
CLOUD (CLD)	72,2000	3,14%	70,0000	74,8000	70,0000	655	47 226	16:48
COALENERG (CLE)	1,0260	-0,77%	1,0280	1,0340	1,0100	18 191	18 577	16:18
COGNOR (COG)	8,8150	0,17%	8,8000	8,8800	8,6150	223 691	1 968 755	16:48
COLUMBUS (CLC)	4,8700	0,41%	4,9250	4,9400	4,8000	27 174	131 578	16:44
COMARCH (CMR)	246,0000	-2,38%	252,0000	255,5000	244,0000	1 943	482 358	16:44
COMP (CMP)	82,0000	1,23%	81,8000	82,0000	79,0000	19 011	1 525 444	16:47
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2600	6,60%	2,1300	2,2700	2,1200	86 466	191 740	16:39
CORMAY (CRM)	0,6200	-0,64%	0,6160	0,6240	0,6000	51 988	31 477	16:39
CREEPYJAR (CRJ)	559,0000	-1,93%	569,0000	572,0000	556,0000	1 323	746 126	16:43
CREOTECH (CRI)	185,0000	0,00%	184,0000	185,0000	180,5000	485	89 037	16:45
CYBERFLKS (CBF)	121,0000	10,00%	112,0000	122,5000	110,5000	26 068	3 089 684	16:48
CYFRPLSAT (CPS)	11,8650	3,44%	11,5000	12,0600	11,4850	4 014 912	47 642 660	16:48
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	15:30
DADELO (DAD)	18,2000	0,00%	18,2500	18,2500	18,2000	208	3 796	14:20
DATAWALK (DAT)	60,7000	-2,25%	62,0000	63,0000	60,2000	11 605	704 970	16:48
DBENERGY (DBE)	16,0000	-4,19%	16,1500	16,2000	15,6000	1 406	22 425	16:15
DEBICA (DBC)	78,0000	0,26%	78,0000	78,4000	77,2000	1 647	128 426	16:48
DECORA (DCR)	59,6000	-2,30%	59,0000	60,4000	58,2000	9 614	567 841	16:46
DEKPOL (DEK)	55,0000	0,73%	54,8000	56,0000	54,8000	2 226	123 398	16:42
DELKO (DEL)	9,7400	-0,20%	9,7600	9,7800	9,6600	2 800	27 274	16:43
DEVELIA (DVL)	6,7000	-1,03%	6,7000	6,8200	6,6700	109 154	731 530	16:40
DGA	18,0000	-1,64%	18,4000	18,5000	17,6000	3 752	67 390	16:39
DIGITANET (DIG)	53,6000	-0,37%	52,6000	53,8000	52,6000	1 934	103 713	16:48
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	391,4000	-1,16%	390,0000	395,5000	378,4000	441 312	172 029 160	16:48
DMGROUP (DMG)	3,4200	-1,16%	3,4600	3,4600	3,3400	7 229	24 479	15:56
DOMDEV (DOM)	176,8000	-1,23%	181,0000	181,0000	176,8000	2 152	385 284	16:48
DRAGOENT (DGE)	23,0000	1,77%	23,3000	23,5000	22,2000	2 180	50 199	16:23
DROZAPOL (DPL)	3,8700	-3,25%	4,0000	4,0000	3,8700	25	97	13:31
ECHO (ECH)	4,8400	-1,22%	4,9200	4,9300	4,7000	16 299	79 475	16:48
EDINVEST (EDI)	8,5000	0,00%	8,6000	8,6000	8,3200	436	3 689	16:39
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	4	30	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	25,1500	-2,33%	25,7500	26,2000	25,0500	36 417	932 542	16:48
ELKOP (EKP)	0,4770	-1,45%	0,4700	0,4950	0,4620	51 428	24 632	14:32
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	10,6000	0,76%	10,5200	10,8700	10,3200	2 127 116	22 603 831	16:48
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	9,8900	-0,50%	9,9400	10,3000	9,8000	78 592	787 952	16:48
ENERGOINS (ENI)	2,7500	3,77%	2,6350	2,7900	2,6250	21 767	58 926	16:48
ENTER (ENT)	68,0000	3,66%	65,6000	68,4000	65,0000	20 787	1 385 664	16:48
ERBUD (ERB)	43,4000	-1,14%	44,1000	44,9000	43,3000	9 149	405 317	16:31
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,0000	0,82%	36,8000	38,4000	36,5000	10 031	374 581	16:40
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0900	0,93%	1,0900	1,0900	1,0600	220	235	16:37
EUROCASH (EUR)	14,0600	0,36%	13,9400	14,3500	13,8800	999 652	14 177 438	16:48
EUROHOLD (EHG)	2,6800	20,72%	2,4400	2,6800	2,4400	2 634	6 818	16:39
EUROTEL (ETL)	47,0000	-0,42%	47,5000	47,5000	46,7000	3 645	171 918	16:48
FABRITY (FAB)	36,9000	1,37%	36,4000	37,0000	36,4000	694	25 522	12:49
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	35,5000	-0,56%	36,1000	36,1000	34,6000	1 968	69 622	16:48
FERRUM (FER)	4,5000	1,35%	4,4600	4,6000	4,4000	3 506	15 957	14:02
FMG	104,0000	-3,26%	106,5000	106,5000	103,0000	49	5 107	14:04
FON	5,1400	-0,77%	5,2000	5,2200	5,0200	5 680	29 272	16:28
FORTE SA (FTE)	22,9000	-0,43%	23,0000	23,0000	22,7000	4 475	102 135	15:13
GAMEOPS (GOP)	22,5500	-1,96%	23,2000	23,2000	22,4500	4 241	96 178	16:44
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,5000	12,7000	12,5000	1 705	21 329	15:11	Reklama
GENOMTEC (GMT)	12,9000	1,10%	12,8000	13,0400	12,6800	23 033	296 250	16:48
GETIN (GTN)	0,4160	0,36%	0,4145	0,4230	0,4100	565 289	234 605	16:48
GIGROUP (GIG)	1,4150	1,43%	1,4150	1,4150	1,3950	2 504	3 540	15:11
GOBARTO (GOB)	43,4000	0,46%	44,0000	44,9000	41,2000	3 011	126 959	16:46
GPW	46,5000	0,43%	46,3000	46,5000	45,8000	48 005	2 217 166	16:48
GREENX (GRX)	2,3320	1,39%	2,2980	2,3460	2,2900	191 220	443 485	16:48
GRENEVIA (GEA)	2,7100	5,04%	2,6300	2,7800	2,6150	381 039	1 034 378	16:47
GRODNO (GRN)	11,1000	0,54%	11,0400	11,1400	11,0000	4 658	51 542	16:42
GRUPAAZOTY (ATT)	23,0200	2,40%	22,4000	23,4200	22,3200	381 069	8 721 781	16:48
GRUPRACUJ (GPP)	63,9000	0,00%	64,1000	64,1000	63,0000	44 140	2 782 406	15:59
GTC	5,0800	-2,31%	5,1600	5,1600	5,0000	3 279	16 613	16:26
HANDLOWY (BHW)	106,8000	-1,29%	109,8000	110,2000	106,6000	84 013	9 055 202	16:48
HARPER (HRP)	5,8700	-1,34%	5,9500	5,9500	5,8000	8 117	47 433	16:47
HELIO (HEL)	25,4000	-0,78%	25,6000	25,8000	24,4000	1 862	46 108	15:17
HERKULES (HRS)	0,7720	-2,77%	0,7920	0,7920	0,7720	20 466	15 973	16:26
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,2000	48,1000	678	32 612	14:03
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	23,9000	-1,04%	24,2500	24,2500	23,8000	10 146	242 897	16:40
HYDROTOR (HDR)	33,8000	1,81%	33,8000	33,8000	33,2000	1 245	41 373	13:57
IALBGR (IAG)	(0,4390)	-	-	-	-	-	-	09:00
IBSM (IBS)	101,0000	1,20%	102,5000	102,5000	97,2000	85	8 496	12:58
IDMPL (IDM)	0,5900	6,31%	0,5900	0,5900	0,5900	10	6	09:03
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	22,8000	2,24%	22,4000	23,0000	22,4000	3 340	75 784	16:46
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	0,00%	8,3000	8,3000	8,3000	300	2 490	09:00
IMMOBILE (GKI)	3,1500	-0,32%	3,1700	3,1700	3,1000	8 637	27 028	15:24
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4300	0,68%	4,3900	4,4400	4,3300	28 632	126 435	16:46
INC	2,6900	6,75%	2,5700	2,6900	2,3200	37 447	94 472	16:16
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	295,5000	-2,48%	301,5000	306,5000	294,5000	11 373	3 404 596	16:48
INPRO (INP)	7,9000	4,64%	7,9000	7,9000	7,9000	129	1 019	09:42
INSTALKRK (INK)	46,6000	1,30%	44,3000	46,6000	44,3000	500	23 115	15:41
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1400	-0,32%	3,1500	3,1700	3,0200	9 985	31 198	15:07
INTERCARS (CAR)	538,0000	-2,00%	550,0000	550,0000	537,0000	460	248 957	16:34
INTERSPPL (IPO)	0,8720	15,04%	0,7880	0,9520	0,7560	339 784	291 180	16:48
INTROL (INL)	10,7000	0,94%	10,5000	10,7000	10,4500	3 314	35 346	16:30
IPOPEMA (IPE)	3,7500	-0,27%	3,8100	3,8100	3,7200	9 360	35 106	16:29
IZOBLOK (IZB)	57,0000	1,79%	57,0000	57,0000	57,0000	25	1 425	15:30
IZOLACJA (IZO)	3,3600	1,51%	3,3700	3,3700	3,3100	2 955	9 809	13:21
IZOSTAL (IZS)	2,7300	3,41%	2,6400	2,7600	2,6400	77 037	209 477	16:46
JRHOLDING (JRH)	7,2800	3,70%	6,7800	7,2800	6,7600	4 006	27 386	16:05
JSW	31,6000	-1,31%	32,0500	32,4800	31,5800	623 602	19 966 561	16:48
JWWINVEST (JWW)	3,4800	2,35%	3,4000	3,4800	3,3000	9 500	32 143	15:07
KCI	0,8400	-0,71%	0,8440	0,8440	0,8320	3 109	2 623	16:14
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2600	0,20%	10,2000	10,3200	10,1000	23 398	238 701	16:43
KETY (KTY)	880,0000	-0,85%	886,5000	893,0000	878,5000	17 097	15 138 145	16:48
KGHM (KGH)	149,9000	0,47%	150,5000	154,4000	149,0000	837 722	127 549 064	16:48
KGL	15,8000	0,00%	15,8000	15,8000	15,4000	706	10 875	16:47
KINOPOL (KPL)	14,4000	-1,03%	14,5000	14,5000	14,2500	4 255	60 959	16:40
KOGENERA (KGN)	50,6000	-3,44%	52,5000	52,5000	49,8000	9 070	458 290	16:48
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6700	1,08%	4,6950	4,7950	4,6500	2 430	11 387	15:10
KPPD (KPD)	47,4000	3,04%	48,0000	48,0000	47,4000	51	2 418	13:59
KRAKCHEM (KCH)	0,3100	0,00%	0,3100	0,3100	0,3100	5 714	1 771	15:30
KREDYTIN (KRI)	18,2000	2,25%	18,2000	18,2000	18,2000	20	364	09:05
KRKA (KRK)	544,0000	0,74%	538,0000	546,0000	536,0000	250	135 450	15:43
KRUK (KRU)	478,4000	1,01%	475,0000	487,4000	474,8000	36 718	17 646 427	16:48
KRVITAMIN (KVT)	12,1000	2,11%	11,8500	12,1000	11,5500	3 567	42 517	16:35
KSGAGRO (KSG)	(1,5400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,7000	1,03%	19,3000	19,7000	19,3000	446	8 709	13:33
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,2800	-5,00%	2,4000	2,4200	2,1600	26 998	61 677	16:48
LENA (LEN)	3,7600	1,62%	3,7600	3,7600	3,6900	3 826	14 256	16:02
LENTEX (LTX)	6,6000	0,00%	6,6000	6,6400	6,5600	32 381	213 698	16:48
Reklama
LESS (LES)	0,2300	-0,43%	0,2340	0,2340	0,2270	49 161	11 345	15:20	Reklama
LIBET (LBT)	1,3100	0,00%	1,3500	1,3500	1,3000	46 909	61 935	16:36
LOKUM (LKD)	27,2000	-0,73%	27,4000	27,6000	27,0000	355	9 721	15:20
LPP	16 980,0000	-1,22%	17 260,0000	17 390,0000	16 930,0000	3 147	54 046 150	16:48
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	883	13 157	16:43
LUBAWA (LBW)	3,8660	0,68%	3,8400	3,8900	3,8400	122 982	475 011	16:48
MABION (MAB)	18,7800	13,96%	16,4800	19,4800	16,2000	274 817	5 044 857	16:48
MAKARONPL (MAK)	20,9000	0,00%	21,0000	21,0000	20,5000	2 568	53 418	16:43
MANGATA (MGT)	93,2000	1,30%	91,0000	93,2000	89,4000	705	65 238	16:46
MANYDEV (MAN)	1,1100	-2,63%	1,0400	1,1800	1,0400	29 439	31 435	16:15
MARVIPOL (MVP)	7,9400	-1,98%	8,0600	8,1200	7,7600	57 393	458 256	16:48
MAXCOM (MXC)	10,4000	-0,48%	10,4000	10,6000	10,4000	17	180	15:16
MBANK (MBK)	652,0000	-6,24%	690,0000	695,0000	636,8000	46 843	30 864 008	16:48
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	27,5000	1,10%	27,4000	27,5000	26,9000	2 115	57 596	16:09
MDIENERGIA (MDI)	1,5500	-2,21%	1,6150	1,6150	1,5500	5 466	8 663	15:28
MEDICALG (MDG)	26,2000	3,56%	25,0400	26,2600	24,5000	18 543	466 994	16:48
MEDINICE (ICE)	7,7500	3,61%	7,5000	8,2500	7,4900	36 710	286 521	16:48
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	21,0000	2,44%	20,8000	21,1000	20,5000	6 014	125 970	16:39
MERCATOR (MRC)	42,6000	0,47%	42,7000	42,8500	42,2500	4 133	175 601	16:46
MERCOR (MCR)	23,8000	-0,42%	23,9000	23,9000	23,4000	2 526	59 882	16:45
MEXPOLSKA (MEX)	4,6200	0,00%	4,6200	4,6400	4,6200	5 059	23 374	15:12
MFO	35,0000	-1,41%	36,3000	36,3000	35,0000	578	20 432	14:39
MILKILAND (MLK)	0,5980	0,34%	0,5980	0,5980	0,5980	3 308	1 978	14:57
MILLENNIUM (MIL)	8,9300	-4,90%	9,4200	9,5300	8,7200	2 663 520	24 101 129	16:48
MIRACULUM (MIR)	1,1800	0,43%	1,1750	1,1800	1,1700	5 680	6 692	13:34
MIRBUD (MRB)	10,5000	3,14%	10,4000	10,5800	10,2400	229 920	2 392 988	16:48
MLPGROUP (MLG)	81,4000	-4,46%	85,0000	85,0000	81,4000	400	33 067	16:41
MLSYSTEM (MLS)	49,4500	0,92%	49,0000	49,8000	49,0000	5 284	261 015	16:47
MOBRUK (MBR)	324,5000	-1,52%	329,5000	330,0000	324,5000	2 495	817 299	16:48
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,9600	1,07%	33,7000	34,1000	33,4200	25 849	871 650	16:47
MOLECURE (MOC)	15,4800	1,71%	15,2200	15,9800	15,2200	13 151	203 953	16:48
MONNARI (MON)	5,4600	2,63%	5,3200	5,4600	5,3200	9 087	49 094	15:53
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,1000	0,00%	7,1000	7,1400	7,0400	2 747	19 481	16:40
MOSTALZAB (MSZ)	4,7250	0,32%	4,7050	4,7400	4,6500	71 206	334 505	16:39
MOVIEGAME (MOV)	34,3000	0,88%	34,1000	34,4000	33,6500	5 171	175 365	16:48
MURAPOL (MUR)	41,6000	-0,95%	42,2600	42,6000	41,4200	20 361	852 910	16:48
MUZA (MZA)	14,7500	-2,32%	15,0000	15,0000	14,3500	1 932	28 279	16:43
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:12
NANOGROUP (NNG)	1,0200	-1,45%	1,0200	1,0200	1,0000	44 272	44 884	16:04
NEUCA (NEU)	925,0000	0,33%	929,0000	936,0000	919,0000	280	260 690	16:30
NEWAG (NWG)	27,4000	-5,84%	29,2000	29,2000	27,1000	13 125	367 145	16:43
NEXITY (NXG)	2,5200	1,61%	2,5200	2,5200	2,5200	15	38	09:53
NOVATURAS (NTU)	14,5000	0,00%	14,5000	14,5000	14,5000	70	1 015	10:04
NOVAVISGR (NVG)	2,1700	-0,46%	2,1600	2,1700	2,0600	47 755	101 131	16:43
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	157	15 700	14:33
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	7,0000	0,00%	7,0800	7,0800	6,9800	20 277	141 939	16:18
ODLEWNIE (ODL)	10,3500	3,92%	10,0000	10,4000	10,0000	3 207	32 803	16:23
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	11	607	11:01
ONDE (OND)	14,7600	1,10%	14,8000	14,8600	14,4800	18 913	278 229	16:22
ONESANO (ONO)	1,2850	-0,77%	1,2600	1,2950	1,2450	1 708	2 169	11:31
OPONEO.PL (OPN)	60,8000	-0,33%	60,8000	61,2000	60,2000	2 207	133 783	16:43
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,5200	1 259	7 034	16:07
ORANGEPL (OPL)	8,2400	0,00%	8,2480	8,3460	8,2300	1 138 352	9 449 677	16:48
ORCOGROUP (OPG)	2,4000	0,00%	2,3800	2,4000	2,3800	4 330	10 340	13:27
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	15:30
OTLOG (OTS)	40,3000	-4,05%	42,0500	42,5000	40,0500	7 663	315 612	16:34
OTMUCHOW (OTM)	5,1000	-1,92%	5,2500	5,2500	5,0500	5 028	25 900	16:46
OVOSTAR (OVO)	70,0000	0,29%	70,0000	70,0000	70,0000	2	140	09:03
PAMAPOL (PMP)	2,5100	-0,79%	2,4700	2,5200	2,4400	2 275	5 702	16:35
PANOVA (NVA)	15,6500	0,32%	15,6000	15,6500	15,3500	859	13 340	16:42
PASSUS (PAS)	35,5000	0,85%	35,0000	35,5000	34,1000	1 140	40 090	16:42
PATENTUS (PAT)	4,1500	-3,15%	4,2600	4,2750	4,0900	35 814	150 062	16:46
PBG	#0,0200	-4,76%	-	-	-	-	-	13:03
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,8200	-0,88%	2,8450	2,8450	2,8100	8 159	23 006	16:33
Reklama
PCCROKITA (PCR)	103,0000	1,58%	101,4000	103,0000	101,0000	6 610	676 307	16:27	Reklama
PCFGROUP (PCF)	16,2000	-0,74%	16,4800	17,0200	16,2000	3 265	53 813	16:48
PEKABEX (PBX)	26,0000	-0,76%	26,8000	26,8000	26,0000	8 149	214 355	16:48
PEKAO (PEO)	164,6000	-4,05%	171,6500	172,3000	164,6000	737 608	123 402 059	16:48
PEPCO (PCO)	20,8300	5,31%	20,0000	21,4600	20,0000	4 497 127	94 314 486	16:48
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,0180	2,78%	6,8500	7,4400	6,7520	8 163 282	57 829 061	16:48
PGFGROUP (PGV)	0,4690	2,18%	0,4590	0,4690	0,4590	7 225	3 332	16:03
PHARMENA (PHR)	6,5000	-1,81%	6,6200	6,6200	6,4200	12 509	81 634	16:26
PHN	11,6000	1,75%	11,8000	11,8000	11,4000	1 264	14 517	16:37
PHOTON (PEN)	7,3800	-0,27%	7,4200	7,4600	7,3600	34 574	256 351	16:47
PKNORLEN (PKN)	68,2800	1,04%	67,8400	68,9200	67,8100	1 813 835	124 330 227	16:48
PKOBP (PKO)	57,8000	-4,65%	61,2000	61,2600	57,6200	3 252 032	190 234 679	16:48
PKPCARGO (PKP)	12,3600	0,65%	12,4000	12,6200	12,2800	84 626	1 053 676	16:47
PLAYWAY (PLW)	291,0000	-0,68%	292,0000	293,0000	288,0000	2 676	776 451	16:48
PLAZACNTR (PLZ)	3,0600	-1,29%	3,1050	3,1750	2,9000	74 255	227 066	16:48
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	70,6000	2,62%	69,6000	70,6000	68,4000	3 241	226 195	16:48
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	117	1 346	12:28
POLIMEXMS (PXM)	3,5600	-0,22%	3,5780	3,6200	3,4800	268 058	949 894	16:47
POLTREG (PTG)	48,2000	-1,63%	47,7000	49,0000	47,5000	568	27 163	16:29
POLWAX (PWX)	1,5000	-9,91%	1,6000	1,6000	1,4400	207 568	311 407	16:40
PRAGMAINK (PRI)	4,5800	0,44%	4,5600	4,5800	4,5600	26	119	16:41
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,6000	-1,75%	34,2000	34,2000	32,8000	300	9 979	16:08
PROJPRZEM (PJP)	19,1000	0,26%	19,0500	19,8000	18,8000	1 142	21 982	16:11
PROTEKTOR (PRT)	1,9000	0,00%	1,9350	1,9350	1,8700	17 285	32 639	16:47
PULAWY (ZAP)	60,8000	0,00%	60,4000	61,2000	58,6000	966	57 906	16:34
PURE (PUR)	7,2500	0,28%	7,1400	7,4000	7,1200	9 474	68 230	16:41
PZU	52,2200	-3,22%	53,6400	53,9200	52,0800	922 770	48 738 935	16:48
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	900	21 960	15:51
QUERCUS (QRS)	6,9000	1,47%	6,8200	6,9400	6,7400	65 979	451 220	16:46
RAEN (RAE)	0,7440	1,64%	0,7460	0,7460	0,7260	35 174	25 967	16:43
RAFAKO (RFK)	0,9540	1,49%	0,9570	0,9570	0,9400	123 355	116 553	16:47
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	99,2000	4,53%	95,0000	101,4000	94,0000	74 640	7 372 297	16:48
RANKPROGR (RNK)	3,8800	3,19%	3,7900	3,8800	3,7900	34 678	132 127	15:04
RAWLPLUG (RWL)	13,9500	-0,36%	14,0000	14,1500	13,9500	1 555	21 702	15:08
REDAN (RDN)	0,2800	0,36%	0,2790	0,2800	0,2620	38 347	10 533	14:08
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0730	-16,57%	-	-	-	-	-	10:01
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	09:02
RELPOL (RLP)	6,7400	-0,30%	6,7400	6,7800	6,7400	1 450	9 784	10:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	15,0000	472	7 080	16:38
RENDER (RND)	130,5000	1,16%	129,0000	130,5000	126,0000	75	9 696	14:27
RESBUD (RES)	0,5500	-0,36%	0,5600	0,5600	0,5480	19 750	10 896	14:59
ROPCZYCE (RPC)	30,3000	-0,66%	30,5000	30,5000	30,3000	460	13 993	16:17
RYVU (RVU)	50,7000	2,42%	49,5000	50,7000	49,5000	4 140	207 303	16:45
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,6000	-1,37%	21,2000	21,6500	21,2000	18 670	399 051	16:42
SANPL (SPL)	546,0000	-3,81%	567,6000	574,6000	545,2000	106 167	58 878 238	16:48
SANTANDER (SAN)	20,5000	-0,29%	20,5600	20,5800	20,2850	5 893	121 072	15:53
SANWIL (SNW)	1,8000	-0,55%	1,8550	1,8550	1,7600	18 596	33 591	16:21
SCPFL (SCP)	165,0000	1,23%	164,4000	165,0000	163,0000	1 045	171 830	16:41
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,8000	2,99%	13,5000	13,8500	13,2000	5 331	72 431	16:35
SELENAFM (SEL)	34,4000	0,00%	34,1000	34,6000	34,1000	1 056	36 346	16:37
SELVITA (SLV)	68,3000	-2,29%	69,2000	69,5000	68,0000	2 648	182 031	16:42
SERINUS (SEN)	3,1300	2,62%	3,0200	3,1700	3,0200	16 359	50 838	16:46
SESCOM (SES)	57,0000	-3,72%	58,6000	58,6000	57,0000	153	8 846	12:27
SFINKS (SFS)	0,7270	0,97%	0,7290	0,7290	0,7090	14 415	10 372	16:32
SHOPER (SHO)	38,2000	-3,05%	39,3000	40,5000	38,2000	5 840	230 187	16:47
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,4600	7 003	31 446	16:07
SILVANO (SFG)	4,7800	-2,45%	4,8100	4,8100	4,7800	607	2 913	10:51
SIMFABRIC (SIM)	3,4600	4,85%	3,2100	3,5300	3,2100	35 916	122 284	16:45
SKARBIEC (SKH)	21,3000	0,47%	21,3000	21,5000	21,1000	1 335	28 552	16:42
SKYLINE (SKL)	1,5400	-4,94%	1,5300	1,5400	1,5300	7 428	11 384	14:58
SNIEZKA (SKA)	91,0000	1,11%	91,0000	91,4000	90,0000	683	62 123	16:06
SOHODEV (SHD)	0,4080	0,00%	0,4080	0,4080	0,4080	200	82	15:32
SONEL (SON)	18,2000	8,01%	16,8000	18,4500	16,8000	13 559	238 665	16:28
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	419,0000	-2,56%	425,0000	429,0000	411,0000	674	283 796	15:48
STALEXP (STX)	2,8900	-0,34%	2,9250	2,9450	2,8850	54 471	159 251	16:41
STALPROD (STP)	220,0000	1,85%	216,0000	224,5000	216,0000	2 352	520 845	16:41
STALPROFI (STF)	9,1800	-0,22%	9,2000	9,2800	9,1600	8 283	76 460	16:47
STAPORKOW (ZUK)	2,6000	8,33%	2,4800	2,6800	2,4800	22 439	58 429	16:38
STARHEDGE (SHG)	0,3600	0,00%	0,3600	0,3600	0,3600	7 318	2 634	15:30
SUNEX (SNX)	10,9000	0,37%	10,9400	11,0000	10,6800	13 154	142 313	16:48
SYGNITY (SGN)	64,0000	1,91%	62,8000	64,0000	62,8000	1 121	71 655	16:36
SYNEKTIK (SNT)	128,8000	-4,59%	135,8000	137,0000	128,6000	40 711	5 341 620	16:48
TALEX (TLX)	17,0000	5,59%	16,7000	17,2000	16,7000	14 467	245 827	13:12
TARCZYNSKI (TAR)	64,2000	0,94%	63,6000	64,2000	63,6000	140	8 905	14:11
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	194	21 728	10:47
TAURONPE (TPE)	3,4600	2,00%	3,4500	3,6600	3,3830	10 494 815	37 013 084	16:48
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	16:39
TENDERHUT (THG)	11,0000	21,68%	9,2400	11,1500	9,2400	2 134	21 946	14:16
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1000	-0,64%	3,1200	3,1200	3,0700	3 357	10 343	15:33
TEXT (TXT)	90,8000	-1,73%	92,0000	92,3000	90,0000	28 610	2 598 194	16:48
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	28,2000	-3,09%	29,0500	29,4500	27,3000	118 023	3 346 399	16:47
TOWERINV (TOW)	4,6000	0,00%	4,7800	4,7800	4,6000	2 350	10 927	15:51
TOYA (TOA)	7,7000	1,58%	7,6700	7,7800	7,6000	56 334	433 526	16:48
TRAKCJA (TRK)	2,1600	0,47%	2,1500	2,2000	2,1100	197 725	426 398	16:48
TRANSPOL (TRN)	3,6200	0,84%	3,6300	3,6300	3,5900	1 520	5 457	14:00
TRITON (TRI)	4,7000	7,80%	4,7000	4,7000	4,7000	99	465	15:30
TSGAMES (TEN)	86,4000	-0,69%	86,8000	87,7000	85,5000	35 315	3 042 427	16:46
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	9	666	12:30
ULTGAMES (ULG)	11,8000	4,89%	11,3000	12,0000	11,1000	13 116	151 913	16:48
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7400	1,04%	9,6400	9,7400	9,6200	9 286	89 841	16:34
UNICREDIT (UCG)	157,2000	4,80%	150,2000	157,2000	150,2000	3 178	493 353	15:39
UNIMA (U2K)	5,6000	-5,88%	5,9500	6,0000	5,6000	1 845	10 773	15:37
UNIMOT (UNT)	133,4000	-0,45%	131,8000	133,6000	131,4000	3 429	454 759	16:40
URTESTE (URT)	98,0000	3,16%	95,0000	98,0000	95,0000	45	4 379	11:44
VERCOM (VRC)	117,0000	0,86%	115,5000	118,0000	115,0000	1 392	161 811	16:41
VIGOPHOTN (VGO)	468,0000	1,08%	453,0000	468,0000	453,0000	511	234 154	16:19
VINDEXUS (VIN)	9,5800	4,36%	9,2200	9,5800	9,2000	14 745	138 409	16:29
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	16:31
VIVID (VVD)	0,5660	-0,70%	0,5680	0,5700	0,5500	28 800	16 051	16:48
VOTUM (VOT)	43,7000	-1,02%	44,1500	44,2000	43,6000	12 135	533 060	16:48
VOXEL (VOX)	93,2000	0,22%	93,0000	94,2000	92,2000	7 059	661 361	16:42
VRG	3,3300	-0,60%	3,3700	3,3700	3,3200	12 798	42 691	16:46
WARIMPEX (WXF)	4,1000	0,00%	4,1100	4,1200	4,0100	7 097	28 795	16:46
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,5950	1 603	2 565	15:03
WAWEL (WWL)	668,0000	0,00%	668,0000	668,0000	656,0000	152	101 094	16:32
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	35 786	282 509	16:48
WIKANA (WIK)	7,6000	-3,18%	7,5500	7,6000	7,3000	2 795	20 922	16:10
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	116,0000	0,87%	115,2000	117,4000	115,2000	1 336	155 470	16:45
WITTCHEN (WTN)	33,8000	1,50%	33,4000	34,0000	33,3000	56 513	1 901 003	16:48
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4200	-1,73%	1,4450	1,4650	1,4200	6 207	8 945	14:43
XTPL (XTP)	132,6000	-1,34%	135,0000	135,6000	130,4000	1 921	253 496	16:47
XTRADEBDM (XTB)	66,6800	-1,24%	67,5400	67,6400	65,7400	327 515	21 784 865	16:48
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6600	1,22%	1,6650	1,6750	1,6300	84 585	139 693	16:33
ZEPAK (ZEP)	19,9800	0,00%	20,1000	20,4000	19,8200	19 069	383 796	16:48
ZREMB (ZRE)	3,8800	-0,51%	3,9400	4,0600	3,8700	35 395	140 783	16:48
ZUE	9,8200	0,61%	9,9600	9,9600	9,7600	12 486	123 507	16:45

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.