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	84 566,75	1,24%	84 269,07	84 648,18	84 040,25	83 535,02	1 005 829 563	16:23
WIG20	2 482,82	1,47%	2 474,36	2 487,99	2 466,00	2 446,93	920 656 269	16:38
WIG30	3 069,78	1,56%	3 054,43	3 075,71	3 048,80	3 022,77	982 996 480	16:38
mWIG40	6 219,31	0,43%	6 200,86	6 235,33	6 186,27	6 192,78	99 948 083	16:23
sWIG80	24 141,38	0,36%	24 128,16	24 243,22	24 118,54	24 054,53	25 750 139	16:23
WIG-BANKI	13 788,50	0,33%	13 846,90	13 857,09	13 688,71	13 743,34	261 937 420	16:23
WIG-BUDOW	8 282,53	1,56%	8 216,29	8 307,23	8 205,74	8 155,34	16 823 128	16:23
WIG-CHEMIA	9 658,79	0,39%	9 687,69	9 772,90	9 619,46	9 621,61	2 105 122	16:23
WIG-ENERG	2 192,37	2,29%	2 160,89	2 235,91	2 160,89	2 143,38	55 586 569	16:23
WIG-INFO	4 957,40	0,23%	4 977,95	4 978,00	4 930,31	4 945,85	10 732 037	16:23
WIG-MEDIA	8 123,53	-2,13%	8 300,64	8 305,44	8 123,53	8 300,35	2 399 570	16:23
WIG-NRCHOM	4 383,67	-0,52%	4 402,84	4 428,74	4 356,17	4 406,71	3 318 540	16:23
WIG-PALIWA	6 895,69	1,02%	6 893,10	6 937,41	6 867,47	6 826,17	28 220 345	16:23
WIG-Poland	87 921,11	0,88%	88 051,80	88 051,80	87 921,11	87 158,20	983 796 981	15:15
WIG-SPOZYW	2 081,33	1,11%	2 074,39	2 087,88	2 068,35	2 058,43	653 634	16:23
WIG20lev	487,52	3,06%	483,58	488,85	480,35	473,05	870 375 312	16:23
WIG20short	3 141,00	-1,51%	3 154,27	3 165,16	3 136,50	3 189,03	870 375 312	16:23
GPWB-B1Y3Y	1 169,99	0,00%	1 169,99	1 169,99	1 169,99	1 169,98	-	10:15
GPWB-B1Y4Y	1 169,53	0,00%	1 169,53	1 169,53	1 169,53	1 169,50	-	10:15
GPWB-B1Y5Y	1 164,47	0,02%	1 164,47	1 164,47	1 164,47	1 164,27	-	10:15
GPWB-B3Y5Y	1 167,31	0,04%	1 167,31	1 167,31	1 167,31	1 166,89	-	10:15
GPWB-B5Y	1 152,22	0,07%	1 152,22	1 152,22	1 152,22	1 151,44	-	10:15
GPWB-BWZ	1 187,97	0,02%	1 187,97	1 187,97	1 187,97	1 187,68	-	10:15
INNOVATOR	1 422,15	1,31%	1 422,15	1 422,15	1 422,15	1 403,77	102 424 134	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	99 950 441	11:00
mWIG40TR	9 150,30	0,43%	9 123,16	9 173,86	9 101,68	9 111,26	99 948 083	16:23
mWIG40TRlv	11 727,41	0,84%	11 658,13	11 787,56	11 603,30	11 629,51	99 948 083	16:23
mWIG40TRsh	2 885,17	-0,40%	2 893,80	2 900,63	2 877,68	2 896,71	99 948 083	16:23
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	25 771 556	11:00
sWIG80TR	35 423,36	0,36%	35 403,96	35 572,80	35 389,85	35 295,92	25 750 139	16:23
WIG140	1 636,72	1,29%	1 630,58	1 638,36	1 626,13	1 615,86	993 931 981	16:23
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	871 755 595	11:00
WIG20TR	5 040,73	1,54%	5 019,97	5 047,72	5 003,12	4 964,41	870 375 312	16:23
WIG20TRlev	3 965,97	3,06%	3 933,79	3 976,81	3 907,66	3 848,23	870 375 312	16:23
WIG20TRsht	3 158,18	-1,51%	3 171,59	3 182,48	3 153,67	3 206,51	870 375 312	16:23
WIG30TR	6 125,32	1,63%	6 090,51	6 132,94	6 079,28	6 027,37	931 542 372	16:23
WIG-CEE	1 734,83	0,04%	1 739,82	1 739,82	1 734,83	1 734,07	495 148	15:15
WIGdiv	1 723,17	0,72%	1 720,66	1 724,19	1 714,75	1 710,81	79 981 963	16:23
WIG-ESG	14 054,96	1,24%	14 004,28	14 070,32	13 954,08	13 882,19	958 458 247	16:23
WIG.GAMES	15 203,02	1,21%	15 108,62	15 254,41	15 061,94	15 020,55	24 468 429	16:23
WIG-GORNIC	4 668,94	1,22%	4 726,31	4 749,02	4 661,65	4 612,88	115 696 314	16:23
WIG-GRY	12 628,79	1,24%	12 566,28	12 653,57	12 500,93	12 474,56	27 065 883	16:23
WIG-LEKI	2 831,59	0,49%	2 827,99	2 851,02	2 820,16	2 817,83	1 460 709	16:23
WIG-MOTO	8 781,55	-0,09%	8 816,84	8 843,66	8 689,43	8 789,46	771 364	16:23
WIG.MS-BAS	11 317,91	1,88%	11 320,24	11 495,65	11 283,34	11 109,40	166 739 007	16:23
WIG.MS-FIN	17 249,56	0,64%	17 260,71	17 303,27	17 106,45	17 139,79	285 292 171	16:23
WIG-ODZIEZ	9 292,11	3,30%	9 124,90	9 308,13	9 090,18	8 995,41	45 662 876	16:23
WIGtech	11 781,63	0,48%	11 779,31	11 791,95	11 731,84	11 724,84	52 803 880	16:23
WIGtechTR	13 092,35	0,48%	13 089,77	13 103,83	13 037,03	13 029,25	52 803 880	16:23
WIG-Ukrain	205,53	2,63%	205,87	205,87	205,53	200,27	140 817	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,1800	-1,24%	3,2200	3,2400	3,1600	9 317	29 692	16:19	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	7	7	15:30
11BIT (11B)	540,0000	2,66%	528,0000	545,0000	528,0000	8 838	4 738 501	16:22
3RGAMES (3RG)	0,2720	-6,21%	0,2890	0,2930	0,2610	373 827	102 790	15:58
ABPL (ABE)	88,4000	0,23%	88,2000	88,6000	88,0000	1 234	109 079	16:02
ACAUTOGAZ (ACG)	31,8000	2,58%	31,0000	32,0000	31,0000	2 188	69 055	16:10
ACTION (ACT)	19,4600	-0,41%	19,5000	19,5000	19,3000	1 641	31 855	15:40
ADIUVO (ADV)	0,9120	-2,98%	0,9400	0,9400	0,9120	9 100	8 302	16:11
AGORA (AGO)	10,4000	-1,33%	10,5200	10,7000	10,3400	112 638	1 192 986	16:23
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0000	3,0000	200	600	09:57
AIGAMES (ALG)	1,4550	-2,35%	1,4900	1,4900	1,4550	560	834	15:06
AILLERON (ALL)	16,2600	1,63%	16,0000	16,2600	15,9400	2 888	46 627	16:21
AIRWAY (AWM)	0,2770	0,18%	0,2750	0,2895	0,2700	472 446	131 537	16:22
ALIOR (ALR)	101,9000	0,30%	101,5000	102,3500	100,1500	121 805	12 297 812	16:22
ALLEGRO (ALE)	33,8550	4,81%	32,6050	33,9000	32,6050	2 039 838	68 315 863	16:23
ALTA (AAT)	2,0000	3,63%	1,9600	2,1000	1,9600	11 073	22 226	15:36
ALTUSTFI (ALI)	2,8500	-3,06%	2,8900	3,0000	2,8000	32 535	94 380	16:08
AMBRA (AMB)	28,0000	2,94%	27,9000	28,1000	27,8500	1 310	36 634	16:21
AMICA (AMC)	70,6000	-0,28%	70,4000	71,0000	70,4000	966	68 351	16:10
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	300	330	15:30
AMREST (EAT)	25,9000	1,37%	25,5500	26,0000	25,4500	25 226	649 167	16:17
ANSWEAR (ANR)	23,5500	-0,21%	23,6000	24,0000	23,0000	4 680	110 609	16:18
APATOR (APT)	14,8800	2,62%	14,5400	15,0000	14,5400	11 313	168 021	16:08
APLISENS (APN)	22,1000	-1,78%	22,5000	22,5000	22,1000	502	11 103	12:57
APSENERGY (APE)	2,8900	-13,21%	3,2400	3,2400	2,8600	48 645	144 090	15:55
ARCHICOM (ARH)	34,8000	2,35%	34,0000	35,9000	34,0000	2 325	81 829	16:09
ARCTIC (ATC)	20,8000	-1,33%	21,0600	21,0800	20,6400	13 589	283 595	15:56
ARTIFEX (ART)	28,6000	-1,38%	29,0000	29,4000	28,1000	5 421	155 797	16:17
ASBIS (ASB)	24,5000	0,08%	24,5000	24,7400	24,3400	55 018	1 348 605	16:18
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,6000	-2,26%	61,6000	61,6000	59,0000	859	52 063	16:20
ASSECOPOL (ACP)	79,5500	0,44%	79,2500	79,8500	78,8500	64 576	5 113 402	16:23
ASSECOSEE (ASE)	49,8000	-0,40%	50,6000	50,6000	49,8000	1 399	69 840	16:13
ASTARTA (AST)	27,7000	2,59%	26,8500	27,7500	26,8500	4 296	117 755	15:50
ATAL (1AT)	60,8000	1,16%	60,1000	61,0000	60,1000	1 562	94 577	16:03
ATENDE (ATD)	3,1000	-2,52%	3,1400	3,1700	3,0500	32 124	99 355	16:18
ATLANTAPL (ATP)	18,7000	-0,53%	18,4000	18,7000	18,4000	11	203	13:51
ATLANTIS (ATS)	2,1400	1,90%	2,1200	2,1800	2,1000	21 983	46 721	12:40
ATMGRUPA (ATG)	3,9000	0,00%	3,9200	3,9400	3,6300	58 843	226 051	16:19
ATREM (ATR)	12,3500	-0,40%	12,4000	12,4000	12,1000	1 861	22 641	16:11
AUTOPARTN (APR)	25,6000	0,39%	25,5000	25,8000	25,3500	10 789	276 341	16:18
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	3,9300	-4,15%	3,9300	3,9300	3,9300	16	63	12:23
BEDZIN (BDZ)	26,6000	-1,48%	27,2000	27,6000	26,5000	2 111	56 996	15:45
BENEFIT (BFT)	2 765,0000	2,03%	2 690,0000	2 765,0000	2 690,0000	791	2 157 535	16:15
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,8000	0,00%	5,8000	5,8000	5,8000	243	1 409	15:44
BIGCHEESE (BCS)	20,8500	-0,24%	21,0000	21,0000	20,5000	1 885	38 918	14:43
BIOCELTIX (BCX)	67,3000	1,82%	65,0000	67,9000	65,0000	1 079	71 995	15:57
BIOMAXIMA (BMX)	14,6500	-3,93%	15,1500	15,2500	14,6500	662	9 806	15:56
BIOMEDLUB (BML)	4,9400	2,38%	4,8250	4,9700	4,8250	43 882	215 573	16:18
BIOPLANET (BIP)	22,8000	-0,87%	22,8000	22,8000	22,8000	45	1 026	14:19
BIOTON (BIO)	3,5000	0,00%	3,4900	3,5200	3,4300	118 333	413 825	15:57
BLOOBER (BLO)	22,6000	0,44%	22,5500	22,6000	22,3000	4 696	105 663	16:23
BNPPPL (BNP)	103,5000	-0,96%	104,5000	106,5000	103,5000	1 670	175 171	15:51
BOGDANKA (LWB)	29,6400	1,16%	29,6000	30,2000	29,3000	79 167	2 357 502	16:23
BOOMBIT (BBT)	11,0000	-1,35%	11,1500	11,3000	11,0000	871	9 751	16:21
BORYSZEW (BRS)	6,1200	0,33%	6,1500	6,1600	6,0900	12 233	74 887	16:13
BOS	15,6500	-1,26%	15,6500	16,0000	15,6500	4 244	67 022	16:18
BOWIM (BOW)	6,9500	2,36%	6,8500	6,9500	6,7800	5 335	36 472	15:10
BRAND24 (B24)	49,8000	1,43%	49,8000	49,9000	48,6000	1 303	64 557	16:22
BRASTER (BRA)	#0,1600	-72,41%	-	-	-	-	-	15:30
BUDIMEX (BDX)	682,0000	1,72%	678,5000	686,0000	674,5000	15 728	10 700 939	16:23
BUMECH (BMC)	12,1400	-1,46%	12,4000	12,4600	12,1400	7 923	96 995	16:19
CAPITAL (CPA)	0,7500	8,70%	0,6900	0,7500	0,6900	2 574	1 776	15:30
CAPITEA (CAP)	0,5720	-0,69%	0,5780	0,5780	0,5680	192 768	110 182	15:43
CAPTORTX (CTX)	79,8000	-0,25%	80,0000	81,8000	79,8000	1 019	81 521	14:57
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	3	25	09:00
CAVATINA (CAV)	15,5500	0,65%	15,4500	16,0000	15,4500	1 275	20 097	16:20
CCC	87,0000	2,11%	85,5000	87,3500	85,4500	103 865	9 011 661	16:23
Reklama
CCENERGY (CCE)	0,3500	-11,62%	0,3500	0,3500	0,3500	1 836	643	15:30	Reklama
CDPROJEKT (CDR)	116,4000	1,57%	115,6000	116,8000	114,9000	132 731	15 350 762	16:23
CDRL (CDL)	13,2000	3,94%	13,3000	13,3000	13,2000	192	2 541	11:02
CELTIC (CPD)	3,9000	5,41%	3,9000	3,9100	3,7600	12 128	46 920	16:23
CEZ	145,4000	0,41%	144,8000	146,8000	144,8000	77	11 235	14:51
CFI	0,2270	0,00%	0,2270	0,2270	0,2270	4	1	10:30
CIGAMES (CIG)	1,5610	2,29%	1,5300	1,6090	1,5300	670 418	1 053 500	16:19
CITYSERV (CTS)	5,0000	-4,76%	5,0000	5,0000	5,0000	4	20	09:04
CLNPHARMA (CLN)	15,1400	1,20%	15,1600	15,3000	15,0800	23 797	360 629	16:20
CLOUD (CLD)	72,6000	1,40%	71,6000	72,6000	69,2000	585	41 981	16:21
COALENERG (CLE)	1,0800	-0,74%	1,0880	1,0880	1,0320	6 068	6 468	15:45
COGNOR (COG)	8,2050	-2,32%	8,4150	8,4850	8,1200	176 255	1 447 872	16:23
COLUMBUS (CLC)	4,9800	-0,40%	4,9600	5,0500	4,9000	28 231	140 872	16:01
COMARCH (CMR)	250,0000	0,40%	249,5000	251,5000	247,0000	300	74 671	16:13
COMP (CMP)	78,8000	-1,01%	79,4000	79,4000	77,2000	2 853	223 492	16:18
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1000	1,45%	2,0700	2,1300	2,0600	14 308	30 166	16:03
CORMAY (CRM)	0,6080	1,67%	0,5900	0,6100	0,5800	22 814	13 760	16:18
CREEPYJAR (CRJ)	564,0000	-1,05%	565,0000	565,0000	560,0000	320	179 809	16:20
CREOTECH (CRI)	180,0000	-0,55%	181,0000	184,5000	178,5000	1 589	286 282	16:23
CYFRPLSAT (CPS)	9,9700	0,71%	10,0350	10,0600	9,9040	384 892	3 840 758	16:22
CZTOREBKA (CZT)	0,6700	4,69%	0,6700	0,6700	0,6700	2 940	1 970	16:08
DADELO (DAD)	18,6000	0,54%	18,6000	18,7000	18,2000	1 124	20 870	14:43
DATAWALK (DAT)	60,1000	8,88%	56,0000	60,2000	53,1000	46 210	2 600 683	16:21
DBENERGY (DBE)	17,7500	3,20%	17,2000	17,7500	17,2000	129	2 230	12:22
DEBICA (DBC)	81,8000	2,76%	79,8000	81,8000	79,6000	4 897	393 891	15:52
DECORA (DCR)	60,0000	2,04%	59,6000	60,8000	57,8000	1 561	92 884	16:22
DEKPOL (DEK)	50,2000	-0,40%	49,9000	50,4000	48,8000	186	9 268	15:49
DELKO (DEL)	9,6400	1,05%	9,5400	9,6600	9,5400	1 159	11 158	15:18
DEVELIA (DVL)	6,5300	-1,66%	6,6400	6,6400	6,3600	188 060	1 218 285	16:23
DGA	18,1000	-1,63%	18,4000	18,4000	17,5000	1 594	28 264	16:22
DIGITANET (DIG)	49,6000	0,20%	49,6000	49,6000	49,4000	2 415	119 724	16:19
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	384,9000	5,14%	373,1000	392,2000	372,8000	607 720	233 845 590	16:23
DMGROUP (DMG)	3,5000	1,74%	3,4800	3,6000	3,4400	25 123	88 297	16:14
DOMDEV (DOM)	173,6000	-0,12%	174,8000	175,0000	173,0000	1 187	206 545	16:21
DRAGOENT (DGE)	24,8000	-1,20%	25,0000	25,8000	24,4000	404	10 023	15:46
DROZAPOL (DPL)	3,9000	1,04%	3,9000	3,9000	3,9000	126	491	14:59
ECHO (ECH)	4,7500	0,85%	4,7200	4,7700	4,7000	32 216	151 806	16:14
EDINVEST (EDI)	8,4000	-1,18%	8,3000	8,5800	8,1200	1 718	14 147	15:48
EFEKT (EFK)	7,5000	-0,66%	7,5000	7,5000	7,5000	160	1 200	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	23,9500	4,13%	22,9000	24,1000	22,9000	43 805	1 027 453	16:21
ELKOP (EKP)	0,4710	-2,48%	0,4930	0,4930	0,4710	78 282	37 551	16:10
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:05
ENAP (ENP)	1,9400	-3,96%	1,9700	1,9700	1,9400	5 909	11 483	16:10
ENEA (ENA)	8,4500	2,18%	8,2700	8,6550	8,2450	524 808	4 453 270	16:23
ENELMED (ENE)	17,9000	-1,65%	18,2000	18,2000	17,7000	244	4 409	10:29
ENERGA (ENG)	9,5400	0,42%	9,4900	9,5800	9,4100	16 890	160 192	15:56
ENERGOINS (ENI)	2,5700	-0,58%	2,6000	2,6450	2,5300	9 727	24 905	16:05
ENTER (ENT)	66,6000	-1,48%	67,9000	68,0000	66,0000	75 081	5 020 588	16:17
ERBUD (ERB)	40,3000	2,54%	39,3000	40,5000	39,3000	1 911	76 505	16:22
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,0000	5,88%	34,5000	36,0000	34,0000	6 086	215 707	16:23
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1150	-1,33%	1,1150	1,1150	1,1150	22	25	13:17
EUROCASH (EUR)	13,5700	1,19%	13,4100	13,7500	13,4100	94 000	1 279 047	16:23
EUROHOLD (EHG)	2,4200	9,01%	2,2200	2,4200	2,2200	481	1 112	12:44
EUROTEL (ETL)	47,0000	0,00%	47,2000	47,8000	47,0000	2 372	111 785	15:26
FABRITY (FAB)	36,6000	-4,69%	38,4000	38,4000	36,5000	5 373	200 133	16:16
FASING (FSG)	14,0000	2,94%	14,2000	14,7000	13,5000	7 846	111 780	11:59
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,8800	0,00%	6,8800	6,8800	6,8800	2	14	09:05
FERRO (FRO)	35,1000	1,45%	34,8000	35,3000	34,3000	562	19 618	16:15
FERRUM (FER)	4,3600	-0,46%	4,2800	4,3600	4,1800	6 086	25 703	16:17
FMG	116,5000	2,64%	114,0000	118,0000	112,0000	205	23 841	15:51
FON	5,0200	0,40%	5,0200	5,1800	5,0000	2 537	12 770	15:56
FORTE SA (FTE)	23,0000	0,00%	23,1000	23,1000	22,8000	368	8 465	16:23
GAMEOPS (GOP)	23,7000	-8,14%	25,0000	25,6500	23,2500	61 033	1 469 258	16:22
GAMFACTOR (GIF)	12,6500	0,80%	12,5500	12,9000	12,5500	985	12 586	16:18
Reklama
GENOMTEC (GMT)	12,5000	-2,80%	12,9800	13,2800	11,8200	37 688	471 984	16:23	Reklama
GETIN (GTN)	0,4695	-1,88%	0,4745	0,4750	0,4650	416 434	195 773	16:21
GIGROUP (GIG)	1,4000	-0,71%	1,3950	1,4350	1,3950	2 610	3 693	16:07
GOBARTO (GOB)	45,6000	5,56%	43,2000	46,0000	43,2000	776	34 679	15:53
GPW	43,4500	0,12%	43,7500	43,7500	43,1500	18 902	821 941	16:18
GREENX (GRX)	2,1780	-0,55%	2,2180	2,2200	2,1500	355 767	775 897	16:21
GRENEVIA (GEA)	2,3600	0,85%	2,3500	2,4300	2,3500	240 313	571 938	16:17
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0400	10,8400	4 043	44 288	16:18
GRUPAAZOTY (ATT)	22,0200	0,09%	22,0000	22,4800	21,8800	87 752	1 938 556	16:17
GRUPRACUJ (GPP)	61,0000	-2,40%	63,0000	63,0000	61,0000	765	47 069	16:23
GTC	5,5000	-1,79%	5,6200	5,6200	5,4400	2 291	12 699	15:31
HANDLOWY (BHW)	112,0000	0,90%	112,8000	112,8000	111,2000	15 071	1 683 107	16:19
HARPER (HRP)	6,6000	-1,49%	6,8200	6,8200	6,6000	1 672	11 093	15:23
HELIO (HEL)	24,0000	-0,83%	23,8000	24,4000	23,6000	1 074	25 550	16:14
HERKULES (HRS)	0,8240	-0,48%	0,8260	0,8260	0,7960	2 307	1 894	14:41
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,1000	48,0000	1 992	95 712	15:36
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,8000	-1,39%	25,1500	25,2000	24,7000	17 350	431 193	16:21
HYDROTOR (HDR)	32,5000	0,00%	32,5000	32,5000	32,5000	1	33	09:00
IALBGR (IAG)	0,4580	4,09%	0,4400	0,4590	0,4400	3 500	1 584	13:59
IBSM (IBS)	117,5000	3,98%	119,0000	119,0000	114,0000	95	11 130	14:19
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5600	0,5550	2 029	1 126	15:35
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:00
IFIRMA (IFI)	21,9000	-7,98%	23,8000	23,8000	21,0000	25 177	555 681	16:21
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:42
IIAAV (IIA)	(99,7000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,2000	1,99%	8,1800	8,3800	8,1000	1 759	14 471	15:44
IMMOBILE (GKI)	3,5800	5,29%	3,4500	3,6300	3,4000	8 475	29 588	16:11
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2200	-0,47%	4,1800	4,2700	4,1800	9 297	39 313	16:22
INC	2,5200	-2,33%	2,5800	2,5800	2,5100	2 498	6 284	16:23
INDYGO (IDG)	#0,2280	-8,80%	-	-	-	-	-	15:30
INGBSK (ING)	310,5000	-1,11%	314,0000	315,5000	309,5000	2 437	759 615	16:14
INPRO (INP)	7,7000	-2,53%	7,9000	7,9000	7,5500	1 070	8 110	15:48
INSTALKRK (INK)	44,5000	0,23%	44,0000	44,7000	44,0000	388	17 236	16:15
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:28
INTERBUD (ITB)	2,8700	-2,71%	3,0700	3,0700	2,8600	25 564	74 808	16:14
INTERCARS (CAR)	562,0000	-0,35%	568,0000	569,0000	554,0000	725	406 208	16:14
INTERSPPL (IPO)	0,8020	-5,42%	0,8480	0,8500	0,8020	31 063	25 934	15:59
INTROL (INL)	10,1000	1,00%	10,0000	10,1000	10,0000	130	1 312	15:30
IPOPEMA (IPE)	3,7400	1,36%	3,7000	3,7400	3,7000	4 581	17 051	16:18
IZOBLOK (IZB)	53,0000	4,95%	53,0000	53,0000	53,0000	7	371	15:30
IZOLACJA (IZO)	3,3500	-0,89%	3,3800	3,3800	3,2800	1 306	4 327	15:08
IZOSTAL (IZS)	2,6100	0,38%	2,6100	2,6800	2,6100	6 382	16 802	15:59
JRHOLDING (JRH)	7,0400	0,00%	7,0400	7,0400	6,8800	113	794	12:28
JSW	30,3500	-0,26%	30,6400	31,1400	30,2500	533 200	16 389 197	16:23
JWWINVEST (JWW)	3,8300	4,08%	3,6800	3,8700	3,6800	12 396	47 170	16:23
KCI	0,8560	-0,23%	0,8560	0,8580	0,8360	15 902	13 444	12:19
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2600	1,58%	10,1000	10,5000	10,0000	25 153	254 002	16:16
KETY (KTY)	849,5000	1,61%	837,5000	852,5000	836,5000	12 535	10 610 843	16:23
KGHM (KGH)	139,8000	1,34%	141,0500	142,7500	139,6000	682 873	96 218 871	16:23
KGL	16,0000	1,27%	15,9000	16,0000	15,9000	876	13 958	12:49
KINOPOL (KPL)	13,8000	-0,72%	13,8000	14,0500	13,7500	13 530	188 056	16:23
KOGENERA (KGN)	49,7500	2,58%	48,9000	50,4000	48,3000	8 928	439 148	16:19
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,8900	-0,20%	4,9700	4,9700	4,8250	532	2 592	14:25
KPPD (KPD)	48,0000	-0,41%	48,0000	48,0000	48,0000	50	2 400	09:14
KRAKCHEM (KCH)	0,3300	-2,94%	0,3300	0,3300	0,3300	3 898	1 286	15:30
KREDYTIN (KRI)	18,0000	0,00%	17,9000	18,0000	17,8500	301	5 388	13:36
KRKA (KRK)	538,0000	-1,47%	550,0000	550,0000	536,0000	354	192 504	16:16
KRUK (KRU)	434,2000	0,84%	435,0000	435,4000	430,8000	13 069	5 644 535	16:22
KRVITAMIN (KVT)	11,2500	-5,06%	11,8000	11,9000	11,0500	3 985	45 151	16:18
KSGAGRO (KSG)	1,4500	2,11%	1,4800	1,4800	1,4500	1 050	1 524	16:18
LABOPRINT (LAB)	19,9000	1,53%	19,8000	21,6000	19,8000	1 542	31 407	15:30
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,9600	16,54%	2,5400	3,0200	2,5200	177 099	500 439	16:05
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,6500	1 615	5 975	16:14
LENTEX (LTX)	6,6800	-1,18%	6,7600	6,7600	6,6800	32 436	217 347	15:20
LESS (LES)	0,2300	-1,29%	0,2330	0,2350	0,2290	12 708	2 967	16:02
Reklama
LIBET (LBT)	1,4100	-10,19%	1,6200	1,6200	1,4000	96 841	144 672	16:00	Reklama
LOKUM (LKD)	26,4000	0,00%	26,4000	26,4000	26,4000	50	1 320	15:23
LPP	15 610,0000	3,72%	15 200,0000	15 650,0000	15 180,0000	2 208	34 172 970	16:22
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7700	1,34%	3,7800	3,8500	3,6800	295 265	1 113 490	16:21
MABION (MAB)	16,5200	0,00%	16,5000	16,6000	16,3800	11 462	189 202	16:23
MAKARONPL (MAK)	21,3000	0,47%	21,3000	21,7000	21,0000	15 143	324 130	16:22
MANGATA (MGT)	89,0000	-0,89%	89,8000	89,8000	89,0000	56	5 006	13:34
MANYDEV (MAN)	1,1300	-0,88%	1,1100	1,1400	1,1000	812	911	12:32
MARVIPOL (MVP)	9,6400	1,69%	9,6000	9,6600	9,5200	109 619	1 048 951	16:20
MAXCOM (MXC)	11,0000	0,00%	11,0000	11,0000	10,8000	1 273	13 873	12:46
MBANK (MBK)	681,4000	1,43%	674,0000	683,0000	671,6000	7 219	4 876 499	16:23
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:06
MCI	28,3000	-1,74%	28,8000	28,8000	28,1000	20 100	570 865	16:19
MDIENERGIA (MDI)	1,5200	-2,25%	1,5100	1,5550	1,4500	2 096	3 107	15:27
MEDICALG (MDG)	27,0000	3,45%	26,3000	27,4000	26,0000	12 245	330 299	16:21
MEDINICE (ICE)	7,9000	-1,00%	7,9800	8,0000	7,5900	47 522	373 498	16:23
MEGARON (MEG)	6,6000	-1,49%	6,6000	6,6000	6,6000	622	4 105	15:30
MENNICA (MNC)	19,0500	0,26%	19,0000	19,4000	18,8500	5 216	100 426	15:45
MERCATOR (MRC)	42,4000	1,19%	41,9000	42,4000	41,9000	965	40 595	16:22
MERCOR (MCR)	24,3000	0,00%	24,4000	24,4000	24,0000	2 862	69 440	15:57
MEXPOLSKA (MEX)	4,3500	0,46%	4,3300	4,3500	4,3200	2 127	9 234	10:49
MFO	34,4000	-1,15%	34,8000	35,9000	34,4000	4 300	149 919	16:13
MILKILAND (MLK)	0,5520	-4,50%	0,5800	0,5800	0,5520	2 705	1 535	11:12
MILLENNIUM (MIL)	9,1000	-1,62%	9,2450	9,3400	9,0700	652 244	5 966 847	16:22
MIRACULUM (MIR)	1,2000	0,00%	1,2000	1,2000	1,2000	100	120	10:35
MIRBUD (MRB)	9,8600	1,65%	9,7300	9,9700	9,7300	177 871	1 759 887	16:19
MLPGROUP (MLG)	80,0000	0,00%	80,6000	80,6000	80,0000	68	5 443	16:21
MLSYSTEM (MLS)	49,1500	1,13%	49,4500	50,7000	48,7000	5 251	261 921	16:22
MOBRUK (MBR)	326,0000	1,09%	322,0000	326,0000	320,5000	1 916	619 715	16:23
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	1 100	1 870	11:28
MOL	33,0800	-0,06%	32,9400	33,2800	32,8000	3 065	101 271	16:11
MOLECURE (MOC)	14,3200	-3,63%	14,6800	14,8600	14,3200	13 934	202 931	16:21
MONNARI (MON)	5,2200	-1,51%	5,1800	5,3400	5,1800	558	2 902	15:37
MOSTALPLC (MSP)	13,7500	1,10%	13,7000	13,8000	13,2000	457	6 210	15:16
MOSTALWAR (MSW)	6,6600	-0,60%	6,5400	6,7600	6,4600	3 324	21 866	16:10
MOSTALZAB (MSZ)	4,7000	1,73%	4,6400	4,7750	4,6300	42 960	202 174	16:04
MOVIEGAME (MOV)	30,1000	1,01%	29,9000	30,1500	29,3500	4 834	144 458	16:16
MURAPOL (MUR)	43,1400	-1,15%	43,7800	43,7800	42,8800	5 129	221 453	15:47
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	25	375	09:52
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	1	6	10:35
NANOGROUP (NNG)	1,0400	1,46%	1,0000	1,0400	0,9980	100 268	101 805	15:54
NEUCA (NEU)	904,0000	1,01%	895,0000	905,0000	895,0000	1 620	1 458 586	15:13
NEWAG (NWG)	26,6000	0,38%	26,5000	26,7000	26,2000	9 101	241 170	15:56
NEXITY (NXG)	2,4500	1,66%	2,4200	2,4500	2,4200	53	128	16:18
NOVATURAS (NTU)	13,2000	1,54%	13,0500	13,2000	13,0500	151	1 971	10:22
NOVAVISGR (NVG)	2,1000	-2,78%	2,1600	2,2000	1,9500	87 019	178 997	16:08
NOVITA (NVT)	101,0000	0,00%	100,0000	101,0000	100,0000	23	2 318	15:25
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,7000	0,6600	32 068	21 980	15:03
NTTSYSTEM (NTT)	6,3400	-0,94%	6,4000	6,4000	6,2800	63	396	14:07
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5600	2 847	27 316	16:08
OEX	52,0000	-1,52%	53,6000	53,6000	52,0000	240	12 629	10:07
ONDE (OND)	14,0000	1,45%	13,9000	14,0000	13,9000	7 376	103 048	16:15
ONESANO (ONO)	1,2550	-1,95%	1,2900	1,3300	1,2100	24 205	30 831	16:13
OPONEO.PL (OPN)	56,6000	-0,35%	56,8000	56,8000	56,4000	426	24 081	16:09
OPTEAM (OPM)	5,6200	0,00%	5,6000	5,7600	5,6000	534	3 034	15:45
ORANGEPL (OPL)	7,9520	0,28%	7,8900	8,0080	7,8900	569 020	4 513 513	16:22
ORCOGROUP (OPG)	2,3000	0,00%	2,3000	2,3000	2,3000	100	230	14:23
ORZBIALY (OBL)	33,4000	-0,60%	33,4000	33,4000	33,4000	2 344	78 290	15:30
OTLOG (OTS)	31,1000	-1,74%	31,6500	31,9500	30,9000	2 251	70 816	16:06
OTMUCHOW (OTM)	4,6600	0,00%	4,8400	4,8400	4,6600	520	2 424	14:25
OVOSTAR (OVO)	67,8000	0,00%	67,8000	67,8000	67,8000	11	746	12:01
PAMAPOL (PMP)	2,5100	0,00%	2,5500	2,5500	2,5100	3 130	7 922	16:03
PANOVA (NVA)	16,0000	0,31%	15,9500	16,0000	15,7500	1 698	26 925	15:49
PASSUS (PAS)	32,0000	3,23%	31,2000	32,2000	31,0000	660	20 724	16:22
PATENTUS (PAT)	4,0350	1,64%	3,9700	4,1200	3,9600	18 428	74 246	16:23
PBG	#0,0220	12,82%	-	-	-	-	-	14:53
PBSFINANSE (PBF)	#4,9800	274,44%	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7550	-0,36%	2,7700	2,7900	2,7500	6 562	18 206	15:57
PCCROKITA (PCR)	102,0000	0,99%	101,0000	102,4000	101,0000	1 612	163 652	15:43
Reklama
PCFGROUP (PCF)	17,4400	-0,23%	17,4800	17,7000	17,0400	1 389	24 159	16:23	Reklama
PEKABEX (PBX)	25,7000	0,78%	25,8000	26,1000	25,0000	5 357	136 919	16:19
PEKAO (PEO)	173,0000	1,76%	171,2000	173,1000	170,5500	457 214	78 691 767	16:23
PEPCO (PCO)	19,1500	-1,08%	19,5800	19,7000	18,8500	1 158 717	22 219 793	16:23
PEPEES (PPS)	1,0500	-3,23%	1,0550	1,0850	1,0400	20 598	21 661	16:00
PGE	6,0760	1,95%	6,0000	6,2240	5,9920	5 015 077	30 679 903	16:22
PGFGROUP (PGV)	0,4850	-0,82%	0,4890	0,4890	0,4770	20 581	9 899	15:40
PHARMENA (PHR)	6,5000	-4,13%	6,7600	6,7800	6,2400	12 068	78 519	16:21
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	1 038	12 198	12:30
PHOTON (PEN)	7,5200	-1,57%	7,5400	7,6600	7,5200	5 863	44 601	15:21
PKNORLEN (PKN)	67,4000	1,05%	67,1000	67,8100	67,1000	417 573	28 158 309	16:23
PKOBP (PKO)	61,8200	-0,29%	62,3000	62,7200	61,4200	2 374 092	146 709 287	16:23
PKPCARGO (PKP)	12,2200	0,16%	12,4000	12,4400	12,1400	46 477	569 421	16:22
PLAYWAY (PLW)	291,0000	0,17%	294,0000	297,5000	291,0000	1 003	295 032	16:17
PLAZACNTR (PLZ)	2,8650	-0,87%	2,9600	2,9600	2,8450	4 787	13 963	16:14
PMPG (PGM)	3,5000	-3,31%	3,5000	3,5000	3,4600	6 436	22 419	16:13
POLENERGIA (PEP)	65,0000	0,00%	66,0000	66,0000	64,0000	1 266	81 649	16:01
POLICE (PCE)	11,2500	0,90%	11,0500	11,2500	11,0500	98	1 085	14:29
POLIMEXMS (PXM)	3,4880	-0,85%	3,5440	3,5500	3,4500	430 551	1 503 226	16:23
POLTREG (PTG)	49,1000	-3,35%	49,3000	49,4000	48,2000	1 968	96 465	16:20
POLWAX (PWX)	1,7900	0,28%	1,8100	1,8100	1,7900	1 016	1 829	15:43
PRAGMAINK (PRI)	4,5600	-2,98%	4,7000	4,7000	4,5600	25	115	10:48
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,6000	-0,59%	33,8000	33,8000	33,2000	90	2 994	15:18
PROJPRZEM (PJP)	19,4000	-0,26%	19,4500	19,4500	18,8500	935	18 018	14:32
PROTEKTOR (PRT)	1,8750	-3,35%	1,9350	1,9350	1,8400	50 581	94 358	15:26
PULAWY (ZAP)	57,4000	-1,03%	57,0000	58,0000	57,0000	145	8 342	15:17
PURE (PUR)	7,9700	2,71%	7,8000	8,0200	7,8000	4 614	36 268	15:48
PZU	51,6600	1,29%	51,1000	51,8200	50,9200	721 936	37 094 108	16:23
QUANTUM (QNT)	24,0000	-0,83%	24,0000	24,0000	24,0000	140	3 360	15:30
QUERCUS (QRS)	6,5200	0,31%	6,5200	6,5200	6,4600	7 341	47 689	16:17
R22	112,0000	3,70%	109,0000	114,0000	108,0000	3 277	363 869	16:17
RAEN (RAE)	0,6700	-1,76%	0,6900	0,6900	0,6700	101 550	68 143	14:13
RAFAKO (RFK)	0,9960	1,43%	0,9620	1,0120	0,9620	84 392	83 187	16:05
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	85,5000	6,88%	79,9000	85,9000	79,7000	82 799	6 882 514	16:23
RANKPROGR (RNK)	3,7900	0,26%	3,7800	3,8000	3,6800	6 727	25 377	16:11
RAWLPLUG (RWL)	14,0000	1,45%	13,8000	14,0000	13,8000	6	84	12:46
REDAN (RDN)	0,2900	-7,05%	0,2980	0,3100	0,2900	16 417	4 806	16:15
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	14:09
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,7000	-1,47%	6,8000	6,8000	6,7000	1 117	7 499	15:52
REMAK (RMK)	15,3000	0,00%	15,3000	15,3000	15,3000	103	1 576	15:10
RENDER (RND)	125,5000	-4,56%	131,5000	131,5000	124,5000	115	14 367	16:19
RESBUD (RES)	0,6560	7,54%	0,6100	0,6600	0,6000	69 376	43 013	16:18
ROPCZYCE (RPC)	31,4000	0,32%	31,3000	31,4000	31,3000	61	1 910	09:40
RYVU (RVU)	49,3000	-1,00%	49,7000	49,9000	49,1000	4 027	199 817	16:03
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,6000	-0,44%	22,6500	22,8000	22,5000	874	19 761	16:12
SANPL (SPL)	566,2000	0,93%	564,8000	566,6000	557,6000	20 353	11 424 276	16:23
SANTANDER (SAN)	20,7000	0,39%	21,0000	21,2000	20,7000	13 396	279 530	16:20
SANWIL (SNW)	1,6650	-1,77%	1,6700	1,6950	1,6650	8 950	14 945	14:31
SCPFL (SCP)	165,8000	-0,24%	166,2000	168,0000	165,0000	5 096	848 372	16:23
SECOGROUP (SWG)	31,8000	0,00%	31,8000	31,8000	31,8000	100	3 180	12:51
SEKO (SEK)	13,9500	0,36%	13,8000	13,9500	13,8000	1 537	21 292	13:33
SELENAFM (SEL)	34,4000	0,29%	34,4000	34,6000	33,0000	1 131	38 851	15:33
SELVITA (SLV)	67,0000	-1,47%	67,5000	68,6000	67,0000	1 316	88 698	15:32
SERINUS (SEN)	3,0000	0,00%	3,0200	3,0500	2,9500	24 436	72 818	15:55
SESCOM (SES)	60,8000	0,66%	60,6000	60,8000	60,6000	37	2 243	16:20
SFINKS (SFS)	0,7200	-2,44%	0,7390	0,7400	0,6740	56 234	38 902	15:32
SHOPER (SHO)	36,2000	-1,63%	37,7000	38,1000	36,2000	17 053	632 707	16:23
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(5,0000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5450	-0,14%	3,5500	3,6000	3,4900	11 422	40 311	16:15
SKARBIEC (SKH)	21,6000	-2,70%	22,2000	22,2000	21,1000	7 621	164 350	15:23
SKYLINE (SKL)	1,4900	0,00%	1,4900	1,4900	1,4900	2 100	3 129	15:44
SNIEZKA (SKA)	88,2000	1,85%	86,6000	88,4000	86,6000	121	10 591	16:11
SOHODEV (SHD)	0,4040	0,00%	0,4060	0,4060	0,4040	18 150	7 365	15:30
SONEL (SON)	14,6000	2,82%	14,5500	14,8000	14,5500	4 850	71 189	15:55
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	408,0000	1,49%	414,0000	428,0000	405,0000	259	107 459	16:21
STALEXP (STX)	2,9800	0,00%	2,9800	3,0350	2,9400	76 690	230 701	16:21
STALPROD (STP)	212,5000	-0,47%	214,5000	216,0000	212,5000	1 575	338 705	16:17
STALPROFI (STF)	8,2600	0,00%	8,2600	8,3600	8,2600	2 667	22 034	16:12
STAPORKOW (ZUK)	2,4000	2,56%	2,3200	2,4000	2,3200	6 701	15 631	11:50
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:30
SUNEX (SNX)	11,4000	0,88%	11,3200	11,6800	11,3200	11 172	128 684	16:21
SYGNITY (SGN)	65,4000	2,83%	63,8000	65,4000	63,0000	1 141	73 768	16:19
SYNEKTIK (SNT)	132,2000	5,09%	125,8000	132,2000	125,2000	24 036	3 117 771	16:22
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:07
TARCZYNSKI (TAR)	51,4000	0,39%	50,2000	51,4000	50,2000	109	5 483	13:13
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9500	5,09%	2,8300	3,0440	2,8210	6 428 217	18 997 766	16:23
TBULL (TBL)	(4,5400)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	15	10	09:18
TESGAS (TSG)	3,2000	0,63%	3,1900	3,2000	3,1800	4 909	15 684	16:10
TEXT (TXT)	90,6000	1,23%	90,0000	91,8000	90,0000	7 550	682 683	16:17
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,7000	1,24%	32,3000	32,9000	32,2000	11 663	380 690	16:15
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4200	1,37%	7,3200	7,4300	7,3200	18 172	134 095	16:19
TRAKCJA (TRK)	2,5300	0,00%	2,4800	2,5500	2,4800	56 207	140 917	16:21
TRANSPOL (TRN)	3,6200	2,84%	3,5200	3,6200	3,5200	3 907	13 874	13:49
TRITON (TRI)	4,7000	5,86%	4,7000	4,7000	4,7000	100	470	15:30
TSGAMES (TEN)	86,3500	0,29%	86,5000	88,3000	85,0000	33 467	2 899 712	16:21
ULMA (ULM)	74,0000	-0,67%	73,0000	74,0000	73,0000	2	147	09:44
ULTGAMES (ULG)	11,2000	0,45%	11,1500	11,2000	10,8000	571	6 236	14:54
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3000	0,00%	9,4400	9,4400	9,3000	6 731	63 238	16:04
UNICREDIT (UCG)	151,7800	0,62%	152,2600	152,2600	151,7800	201	30 556	13:30
UNIMA (U2K)	5,9500	0,85%	5,9000	5,9500	5,8500	3 694	21 850	14:55
UNIMOT (UNT)	133,8000	1,52%	132,2000	134,0000	129,6000	1 487	196 546	16:15
URTESTE (URT)	96,0000	0,00%	96,0000	96,0000	96,0000	22	2 112	15:25
VERCOM (VRC)	115,5000	0,43%	114,0000	116,0000	114,0000	598	68 723	16:23
VIGOPHOTN (VGO)	459,0000	-1,50%	464,0000	466,0000	459,0000	226	104 302	16:18
VINDEXUS (VIN)	11,3500	0,89%	11,2000	11,3500	11,0500	1 948	21 873	15:39
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	15:30
VIVID (VVD)	0,6000	1,35%	0,5940	0,6000	0,5940	1 246	747	13:18
VOTUM (VOT)	46,3000	1,42%	46,3500	46,8000	46,0000	7 715	357 793	16:16
VOXEL (VOX)	90,6000	-0,88%	91,0000	92,0000	90,2000	1 154	105 165	16:14
VRG	3,2800	-0,91%	3,3100	3,3300	3,2800	4 406	14 571	16:17
WARIMPEX (WXF)	3,6400	1,11%	3,7200	3,7200	3,6000	3 657	13 345	16:17
WASKO (WAS)	1,6150	0,00%	1,6150	1,6200	1,5600	12 455	19 764	11:11
WAWEL (WWL)	630,0000	0,32%	626,0000	630,0000	626,0000	46	28 808	15:34
WIELTON (WLT)	7,9000	1,28%	7,9000	7,9000	7,8100	22 728	179 494	16:23
WIKANA (WIK)	7,3000	-1,35%	7,1000	7,3000	7,1000	556	3 948	11:31
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,0000	-2,50%	120,0000	120,0000	117,0000	437	51 280	15:43
WITTCHEN (WTN)	30,4500	1,50%	30,1000	30,9000	30,1000	32 362	984 469	16:19
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1600	2 623	21 454	15:35
XPLUS (XPL)	1,5250	-2,24%	1,6500	1,6500	1,5200	5 139	8 291	14:29
XTPL (XTP)	142,0000	2,90%	141,8000	143,0000	136,2000	3 675	522 423	16:22
XTRADEBDM (XTB)	62,7200	1,49%	61,8000	62,8400	61,6000	219 786	13 698 307	16:23
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5900	0,32%	1,5650	1,5900	1,5650	2 584	4 093	15:27
ZEPAK (ZEP)	19,7000	0,82%	19,7800	19,7800	19,5000	3 646	71 662	16:12
ZREMB (ZRE)	3,7750	1,75%	3,7150	3,8100	3,7000	15 731	58 587	15:43
ZUE	11,3000	4,63%	10,8000	11,3000	10,8000	10 694	118 954	15:50

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.