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	84 776,58	0,37%	84 854,93	85 405,56	84 343,42	84 463,90	1 362 430 653	16:40
WIG20	2 489,46	-0,75%	2 495,09	2 518,21	2 478,04	2 508,34	1 229 061 216	16:55
WIG30	3 075,48	-0,85%	3 086,36	3 108,13	3 064,34	3 101,76	1 318 943 334	16:55
mWIG40	6 250,07	0,85%	6 217,36	6 255,56	6 192,84	6 197,13	140 114 045	16:40
sWIG80	24 221,52	0,28%	24 189,36	24 255,50	24 142,05	24 154,64	40 216 122	16:40
WIG-BANKI	13 992,49	2,26%	13 797,34	14 133,79	13 797,34	13 682,83	495 124 993	16:40
WIG-BUDOW	8 467,71	1,96%	8 344,16	8 487,56	8 297,14	8 305,06	29 303 959	16:40
WIG-CHEMIA	9 795,15	-0,15%	9 832,04	9 843,27	9 744,71	9 809,56	1 319 889	16:40
WIG-ENERG	2 195,44	-1,18%	2 229,49	2 233,64	2 189,65	2 221,57	44 812 017	16:40
WIG-INFO	4 944,60	0,63%	4 917,11	4 950,43	4 907,01	4 913,64	9 210 937	16:40
WIG-MEDIA	8 382,94	0,18%	8 404,03	8 414,94	8 303,83	8 367,96	4 410 410	16:40
WIG-NRCHOM	4 425,86	1,07%	4 385,34	4 434,50	4 373,27	4 379,12	6 055 012	16:40
WIG-PALIWA	6 917,13	-1,17%	7 016,06	7 036,96	6 906,17	6 998,84	68 531 801	16:40
WIG-Poland	88 641,33	0,60%	88 067,01	88 641,33	88 067,01	88 116,72	1 338 124 720	15:15
WIG-SPOZYW	2 071,50	-0,46%	2 080,65	2 080,99	2 064,80	2 080,97	552 805	16:40
WIG20lev	488,68	-1,76%	492,10	501,27	485,34	497,44	1 168 505 389	16:40
WIG20short	3 136,81	0,90%	3 126,10	3 147,23	3 097,45	3 108,72	1 168 505 389	16:40
GPWB-B1Y3Y	1 170,60	0,00%	1 170,60	1 170,60	1 170,60	1 170,64	-	10:15
GPWB-B1Y4Y	1 170,77	0,00%	1 170,77	1 170,77	1 170,77	1 170,72	-	10:15
GPWB-B1Y5Y	1 166,01	0,00%	1 166,01	1 166,01	1 166,01	1 165,98	-	10:15
GPWB-B3Y5Y	1 169,90	0,01%	1 169,90	1 169,90	1 169,90	1 169,79	-	10:15
GPWB-B5Y	1 153,94	0,10%	1 153,94	1 153,94	1 153,94	1 152,74	-	10:15
GPWB-BWZ	1 186,73	0,02%	1 186,73	1 186,73	1 186,73	1 186,50	-	10:15
INNOVATOR	1 416,95	-0,13%	1 416,95	1 416,95	1 416,95	1 418,86	147 576 085	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	140 570 998	11:00
mWIG40TR	9 195,55	0,85%	9 147,43	9 203,63	9 111,35	9 117,66	140 114 045	16:40
mWIG40TRlv	11 849,46	1,69%	11 726,47	11 870,12	11 634,25	11 652,12	140 114 045	16:40
mWIG40TRsh	2 868,49	-0,82%	2 883,76	2 895,20	2 865,93	2 892,34	140 114 045	16:40
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	41 529 159	11:00
sWIG80TR	35 540,95	0,28%	35 493,77	35 590,82	35 424,35	35 442,81	40 216 122	16:40
WIG140	1 640,54	0,35%	1 642,39	1 653,07	1 632,17	1 634,81	1 348 835 556	16:40
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	1 178 179 523	11:00
WIG20TR	5 044,60	0,20%	5 062,10	5 109,03	5 027,53	5 034,70	1 168 505 389	16:40
WIG20TRlev	3 975,51	0,38%	4 003,04	4 076,88	3 948,65	3 960,53	1 168 505 389	16:40
WIG20TRsht	3 154,24	-0,17%	3 143,25	3 164,95	3 113,80	3 159,50	1 168 505 389	16:40
WIG30TR	6 134,14	0,23%	6 154,18	6 197,58	6 110,26	6 120,17	1 252 726 538	16:40
WIG-CEE	1 740,70	-0,11%	1 753,42	1 753,42	1 740,70	1 742,53	480 909	15:15
WIGdiv	1 720,86	0,62%	1 713,12	1 724,74	1 710,70	1 710,24	148 195 523	16:40
WIG-ESG	14 104,69	0,48%	14 115,06	14 215,78	14 029,16	14 037,83	1 303 982 344	16:40
WIG.GAMES	15 122,62	-0,24%	15 221,25	15 274,88	14 927,29	15 159,56	43 115 131	16:40
WIG-GORNIC	4 495,52	-4,57%	4 620,01	4 620,01	4 482,35	4 710,69	174 941 030	16:40
WIG-GRY	12 619,84	-0,12%	12 692,24	12 734,37	12 553,89	12 634,69	47 078 998	16:40
WIG-LEKI	2 841,58	-0,06%	2 838,17	2 861,93	2 824,30	2 843,22	1 394 034	16:40
WIG-MOTO	8 512,53	0,61%	8 448,20	8 512,53	8 401,90	8 460,85	2 576 605	16:40
WIG.MS-BAS	11 069,64	-3,31%	11 382,63	11 382,63	11 050,97	11 448,61	214 194 637	16:40
WIG.MS-FIN	17 398,28	-0,63%	17 238,36	17 606,63	17 212,40	17 508,96	543 725 082	16:40
WIG-ODZIEZ	9 209,09	-2,23%	9 462,00	9 511,41	9 203,44	9 419,11	74 446 334	16:40
WIGtech	11 850,86	0,40%	11 849,16	11 872,84	11 777,80	11 803,73	73 229 536	16:40
WIGtechTR	13 169,29	0,40%	13 167,40	13 193,72	13 088,10	13 116,92	73 229 536	16:40
WIG-Ukrain	208,38	-1,80%	209,03	209,03	208,38	212,19	256 370	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4000	1,49%	3,4100	3,5600	3,3200	94 771	325 335	15:37	Reklama
08OCTAVA (08N)	0,9250	-4,64%	0,9700	0,9700	0,9250	1 299	1 202	15:30
11BIT (11B)	508,0000	-1,93%	520,0000	524,0000	485,0000	17 717	8 873 457	16:40
3RGAMES (3RG)	0,2880	1,77%	0,2980	0,3020	0,2720	867 303	248 077	16:37
ABPL (ABE)	90,0000	-2,17%	90,0000	90,8000	87,6000	6 673	595 971	16:40
ACAUTOGAZ (ACG)	30,9000	0,98%	30,7000	30,9000	30,5000	2 374	73 151	16:13
ACTION (ACT)	19,5200	-0,10%	19,5400	19,5800	19,3000	10 396	202 825	16:19
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9120	980	896	16:38
AGORA (AGO)	11,0000	0,00%	11,0000	11,1400	11,0000	119 259	1 316 159	16:10
AGROTON (AGT)	3,0300	1,00%	3,0000	3,0300	3,0000	1 030	3 108	16:40
AIGAMES (ALG)	1,5000	0,00%	1,4550	1,5000	1,4550	1 303	1 922	14:28
AILLERON (ALL)	15,9000	-0,63%	16,0000	16,0000	15,7800	6 117	96 936	16:22
AIRWAY (AWM)	0,2765	2,03%	0,2710	0,2765	0,2620	233 593	62 858	16:34
ALIOR (ALR)	103,1000	-2,60%	105,7500	106,6000	102,9500	948 051	100 038 371	16:40
ALLEGRO (ALE)	33,0400	-0,77%	33,4900	33,8300	32,9450	1 690 415	56 463 850	16:40
ALTA (AAT)	2,0400	0,99%	2,0300	2,0500	1,9000	19 633	38 539	16:35
ALTUSTFI (ALI)	2,9900	1,36%	2,9100	3,0300	2,9100	30 636	91 044	16:00
AMBRA (AMB)	28,0000	0,00%	28,3500	28,3500	27,8000	3 356	94 117	16:40
AMICA (AMC)	71,0000	-0,56%	71,4000	71,4000	70,6000	3 167	224 464	16:31
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	26,6500	5,75%	25,2000	26,7000	24,7000	148 767	3 871 881	16:40
ANSWEAR (ANR)	23,8000	0,21%	23,8000	24,0000	23,4500	7 650	182 130	16:17
APATOR (APT)	14,5400	0,55%	14,5000	14,5400	14,4200	3 713	53 802	16:40
APLISENS (APN)	22,9000	-0,43%	22,9000	22,9000	22,9000	2	46	09:00
APSENERGY (APE)	3,4000	-2,30%	3,4800	3,4800	3,4000	518	1 762	12:28
ARCHICOM (ARH)	35,9000	0,28%	35,8000	36,5000	35,8000	2 375	85 914	16:35
ARCTIC (ATC)	21,6400	1,31%	21,5000	21,8200	21,2400	29 185	630 019	16:40
ARTIFEX (ART)	28,5000	-1,04%	28,5000	28,9000	28,2000	15 107	434 080	16:14
ASBIS (ASB)	24,6800	-1,20%	24,9800	24,9800	24,1000	147 488	3 613 490	16:40
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	11:34
ASSECOBS (ABS)	58,6000	1,03%	58,2000	60,0000	58,0000	1 516	89 656	16:00
ASSECOPOL (ACP)	78,3500	0,90%	77,7000	78,7500	77,5500	32 979	2 577 359	16:40
ASSECOSEE (ASE)	51,0000	-0,39%	51,0000	51,2000	49,9000	14 937	748 467	16:31
ASTARTA (AST)	27,2000	-2,68%	27,8000	27,8000	26,9000	8 711	237 311	16:36
ATAL (1AT)	60,9000	0,16%	60,7000	61,0000	59,6000	7 198	436 855	16:40
ATENDE (ATD)	3,1100	1,30%	3,0700	3,1600	3,0600	39 822	124 894	16:35
ATLANTAPL (ATP)	19,0000	0,00%	18,0000	19,0000	18,0000	954	17 305	12:52
ATLANTIS (ATS)	2,1700	1,40%	2,1100	2,2300	2,1000	22 389	48 664	16:00
ATMGRUPA (ATG)	3,6300	3,71%	3,6000	3,6700	3,5000	115 081	414 595	16:37
ATREM (ATR)	12,4000	-1,20%	12,5500	12,5500	12,2000	2 320	28 578	16:39
AUTOPARTN (APR)	25,8000	2,99%	25,0500	25,8000	24,9500	37 652	957 501	16:40
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	3,9800	-1,49%	3,9700	4,0000	3,9700	663	2 648	14:41
BEDZIN (BDZ)	25,6000	-0,19%	25,1500	25,6500	25,0000	1 776	44 469	14:54
BENEFIT (BFT)	2 720,0000	-0,91%	2 765,0000	2 765,0000	2 665,0000	1 724	4 686 230	16:40
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,6500	908	5 162	15:36
BIGCHEESE (BCS)	22,6000	-1,74%	22,9500	22,9500	22,1000	3 624	80 994	16:36
BIOCELTIX (BCX)	67,8000	-2,16%	69,7000	69,9000	66,2000	3 501	237 124	16:38
BIOMAXIMA (BMX)	15,1500	-4,11%	15,8000	15,8000	14,8000	2 252	34 210	16:28
BIOMEDLUB (BML)	4,9200	-1,80%	5,0100	5,0200	4,7800	146 613	719 733	16:37
BIOPLANET (BIP)	23,8000	0,00%	23,8000	23,8000	23,8000	6	143	10:02
BIOTON (BIO)	3,4950	-0,71%	3,5050	3,5200	3,4900	29 980	105 087	16:05
BLOOBER (BLO)	22,2000	-1,99%	22,8000	22,8000	22,0000	6 574	146 101	16:18
BNPPPL (BNP)	104,0000	2,97%	101,5000	105,5000	99,0000	123 237	12 278 380	16:24
BOGDANKA (LWB)	30,7200	-1,41%	31,1600	31,3600	30,5000	62 847	1 933 467	16:40
BOOMBIT (BBT)	11,1500	-2,19%	11,4000	11,4000	11,1500	803	9 073	16:40
BORYSZEW (BRS)	6,0900	-1,62%	6,1700	6,2300	6,0500	26 632	162 880	16:33
BOS	16,2500	1,25%	16,1000	16,2500	15,9000	8 048	129 282	16:31
BOWIM (BOW)	6,9100	-0,29%	6,9200	6,9400	6,7700	5 624	38 550	16:38
BRAND24 (B24)	50,8000	6,05%	48,4000	53,2000	47,9000	5 216	259 928	16:40
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:30
BUDIMEX (BDX)	710,5000	2,97%	693,5000	715,0000	689,0000	33 221	23 269 345	16:40
BUMECH (BMC)	12,2400	-1,29%	12,5000	12,6200	12,0600	11 180	137 694	16:38
CAPITAL (CPA)	0,7000	2,94%	0,7000	0,7000	0,7000	122	85	15:30
CAPITEA (CAP)	0,5880	1,38%	0,5780	0,5980	0,5760	240 550	140 220	16:35
CAPTORTX (CTX)	80,0000	0,00%	81,6000	81,6000	79,2000	2 984	238 821	16:26
CASPAR (CSR)	8,3500	0,00%	8,3500	8,3500	8,3500	24	200	09:00
CAVATINA (CAV)	15,3500	0,00%	15,4000	15,4000	15,3500	333	5 117	16:09
CCC	87,6000	3,67%	84,8000	88,0000	84,8000	221 478	19 234 099	16:40
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	4 700	1 927	15:30	Reklama
CDPROJEKT (CDR)	116,3500	0,09%	116,3000	117,7500	115,3500	286 489	33 429 393	16:40
CDRL (CDL)	13,1000	0,00%	13,5000	13,5000	13,1000	387	5 162	13:01
CELTIC (CPD)	3,6600	1,39%	3,6000	3,6900	3,4600	24 523	86 440	15:53
CEZ	146,2000	0,00%	147,9000	147,9000	146,2000	68	9 991	13:38
CFI	0,2240	-0,44%	0,2260	0,2260	0,2170	12 435	2 723	12:28
CIGAMES (CIG)	1,5430	-0,52%	1,5700	1,5990	1,5330	735 588	1 153 559	16:40
CITYSERV (CTS)	5,1000	6,25%	5,0000	5,1000	4,8000	258	1 311	16:23
CLNPHARMA (CLN)	15,1800	1,20%	15,1600	15,3600	15,0000	11 014	167 492	16:40
CLOUD (CLD)	70,8000	13,10%	62,6000	70,8000	62,6000	1 278	86 974	16:35
COALENERG (CLE)	1,0880	0,74%	1,0800	1,0960	1,0600	7 416	8 065	16:25
COGNOR (COG)	9,0200	-3,01%	9,3000	9,4850	8,9200	232 526	2 119 373	16:40
COLUMBUS (CLC)	5,0500	1,20%	5,0600	5,1000	4,9900	16 210	81 540	16:25
COMARCH (CMR)	255,0000	0,00%	255,0000	255,0000	250,0000	685	173 048	16:40
COMP (CMP)	80,8000	0,00%	80,8000	80,8000	79,6000	2 264	180 793	16:12
COMPERIA (CPL)	7,0000	0,00%	7,0000	7,0000	7,0000	1 100	7 700	10:47
COMPREMUM (CPR)	2,2200	-0,45%	2,2400	2,2400	2,1600	5 175	11 234	16:40
CORMAY (CRM)	0,6000	1,69%	0,5880	0,6100	0,5880	17 645	10 518	16:35
CREEPYJAR (CRJ)	585,0000	-1,68%	591,0000	594,0000	585,0000	58	34 276	16:38
CREOTECH (CRI)	183,0000	-1,61%	183,5000	185,5000	182,0000	531	97 388	16:27
CYFRPLSAT (CPS)	10,2400	1,19%	10,2800	10,3600	10,1250	655 062	6 719 692	16:40
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	15:30
DADELO (DAD)	17,4000	-1,97%	17,7500	17,7500	17,4000	2 124	37 356	15:26
DATAWALK (DAT)	63,2000	2,93%	60,9000	64,4000	60,0000	15 699	969 247	16:40
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	13	232	14:50
DEBICA (DBC)	79,8000	1,53%	78,6000	79,8000	78,2000	2 825	222 886	16:36
DECORA (DCR)	57,0000	-0,35%	56,8000	57,2000	56,0000	1 302	73 722	16:39
DEKPOL (DEK)	50,0000	0,00%	50,0000	50,0000	50,0000	76	3 800	15:08
DELKO (DEL)	9,7200	0,83%	9,7400	9,7400	9,5400	4 108	39 817	16:22
DEVELIA (DVL)	6,4600	2,87%	6,3000	6,4900	6,2400	319 292	2 033 132	16:40
DGA	18,7000	-6,50%	19,1000	19,8000	18,7000	4 429	83 934	16:40
DIGITANET (DIG)	48,5000	-1,82%	48,7000	49,5000	47,9000	1 555	75 717	15:50
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	383,7000	2,24%	376,0000	388,0000	372,2000	328 360	125 496 017	16:40
DMGROUP (DMG)	3,2400	-2,41%	3,3700	3,3700	3,1600	9 176	30 105	16:35
DOMDEV (DOM)	180,0000	-0,33%	180,6000	181,8000	179,2000	4 737	852 881	16:40
DRAGOENT (DGE)	27,0000	-0,37%	27,2000	27,9000	26,7000	4 015	108 053	16:14
DROZAPOL (DPL)	3,8700	0,00%	3,8400	3,9400	3,8200	4 761	18 411	15:58
ECHO (ECH)	4,9900	1,63%	4,9300	4,9900	4,8500	15 103	74 575	16:18
EDINVEST (EDI)	8,7400	12,05%	7,8800	9,4000	7,8800	40 206	348 355	16:38
EFEKT (EFK)	7,3000	1,39%	7,4000	7,4000	7,3000	585	4 291	15:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	21,8500	-1,35%	22,1000	22,1500	21,8000	28 252	618 957	16:38
ELKOP (EKP)	0,4890	-2,00%	0,5020	0,5020	0,4820	102 778	49 892	15:47
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	2,0400	0,00%	2,0400	2,0400	2,0400	444	906	15:30
ENEA (ENA)	8,4900	-2,97%	8,7400	8,7950	8,4450	1 094 734	9 391 314	16:40
ENELMED (ENE)	18,5000	0,00%	17,8000	18,5000	17,1000	226	3 913	13:37
ENERGA (ENG)	9,7400	-1,42%	9,9000	9,9900	9,6000	18 859	183 740	16:26
ENERGOINS (ENI)	2,6550	2,91%	2,6800	2,6800	2,5550	14 275	37 462	16:24
ENTER (ENT)	70,8000	3,36%	69,7000	71,0000	68,8000	4 367	305 005	16:32
ERBUD (ERB)	39,9000	-2,92%	41,0000	41,0000	39,3000	5 392	216 455	16:37
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,2000	2,55%	31,8000	32,5000	30,6000	5 261	164 600	16:40
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1300	-0,44%	1,1350	1,1350	1,1000	1 112	1 227	16:28
EUROCASH (EUR)	14,3500	0,35%	14,4600	14,4700	14,1600	501 001	7 155 064	16:40
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	45,6000	4,83%	44,2000	45,6000	43,3000	15 996	713 261	16:30
FABRITY (FAB)	37,8000	3,56%	37,4000	37,8000	37,2000	474	17 717	15:15
FASING (FSG)	14,1000	6,02%	13,3000	14,1000	13,3000	2 266	30 857	16:10
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6800	-2,91%	6,7800	6,7800	6,5000	37	241	13:18
FERRO (FRO)	35,3000	-0,56%	35,5000	35,9000	34,8000	1 257	44 669	15:38
FERRUM (FER)	4,1000	-1,91%	4,2200	4,2400	4,0600	10 473	43 148	16:09
FMG	98,2000	-4,20%	105,5000	105,5000	98,2000	349	34 772	16:11
FON	5,1000	-5,56%	5,3600	5,3600	5,0000	22 720	116 963	16:37
FORTE SA (FTE)	23,1000	-0,86%	23,3000	23,4000	23,1000	413	9 659	16:07
GAMEOPS (GOP)	26,0000	4,63%	25,0000	27,2000	24,3000	60 520	1 571 314	16:34
GAMFACTOR (GIF)	12,6000	0,80%	12,5000	13,0000	12,4500	8 766	110 059	16:26
Reklama
GENOMTEC (GMT)	13,6000	6,42%	12,9200	13,7000	12,8600	23 004	307 278	16:39	Reklama
GETIN (GTN)	0,5070	-2,50%	0,5280	0,5280	0,4940	937 384	473 227	16:32
GIGROUP (GIG)	1,4250	-0,70%	1,4000	1,4250	1,3800	2 330	3 241	10:18
GOBARTO (GOB)	45,0000	0,22%	45,8000	45,8000	43,0000	428	18 591	14:52
GPW	43,4000	1,40%	42,8000	43,5500	42,5000	52 154	2 249 196	16:40
GREENX (GRX)	2,2740	-1,13%	2,3120	2,3120	2,1980	840 175	1 886 982	16:40
GRENEVIA (GEA)	2,4800	-7,81%	2,6700	2,6700	2,4500	993 303	2 500 229	16:40
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0200	10,8200	5 623	61 607	14:50
GRUPAAZOTY (ATT)	22,5200	-0,62%	22,7400	22,8000	22,4400	48 876	1 102 483	16:40
GRUPRACUJ (GPP)	64,0000	0,31%	64,5000	64,5000	63,6000	24 587	1 572 350	16:40
GTC	5,5800	0,36%	5,5600	5,5800	5,5600	6	33	15:30
HANDLOWY (BHW)	113,2000	1,07%	112,0000	114,0000	112,0000	8 766	990 857	16:40
HARPER (HRP)	6,5500	-3,25%	6,8200	6,8200	6,5500	4 323	28 621	16:34
HELIO (HEL)	25,8000	-0,77%	26,2000	26,2000	25,6000	1 315	34 064	16:17
HERKULES (HRS)	0,8180	-1,21%	0,7860	0,8240	0,7860	3 437	2 763	16:35
HMINWEST (HMI)	47,6000	0,21%	47,5000	47,7000	47,5000	1 184	56 361	16:24
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	26,1000	3,37%	25,2000	26,1000	25,2000	31 988	818 950	16:40
HYDROTOR (HDR)	32,6000	0,31%	32,5000	33,2000	32,5000	26	853	16:20
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	100,5000	0,50%	101,5000	102,5000	100,5000	71	7 243	15:20
IDMPL (IDM)	0,5900	7,27%	0,5850	0,5900	0,5850	2 801	1 642	16:26
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:14
IFIRMA (IFI)	23,6000	0,00%	23,9000	24,2000	23,5000	2 957	70 499	16:28
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	103,0000	1,58%	103,0000	103,0000	103,0000	29	2 987	10:41
IMCOMPANY (IMC)	8,8000	-2,00%	8,8000	8,8200	8,8000	896	7 886	13:26
IMMOBILE (GKI)	3,3800	1,81%	3,4100	3,4100	3,3200	6 392	21 641	16:15
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2700	-0,23%	4,2800	4,2800	4,2300	6 940	29 413	16:31
INC	2,6800	0,00%	2,7000	2,7000	2,6800	13	35	16:38
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	15:30
INGBSK (ING)	318,0000	2,91%	309,5000	320,0000	309,0000	19 089	6 014 675	16:40
INPRO (INP)	7,9000	-0,63%	7,9000	7,9000	7,9000	15	119	14:43
INSTALKRK (INK)	43,9000	0,23%	43,8000	43,9000	43,8000	47	2 063	16:32
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	10:04
INTERBUD (ITB)	2,9900	-0,33%	3,0900	3,0900	2,9000	1 507	4 427	14:00
INTERCARS (CAR)	535,0000	-0,19%	535,0000	535,0000	526,0000	2 872	1 528 940	16:40
INTERSPPL (IPO)	0,8200	-0,97%	0,8400	0,8400	0,8000	14 950	12 016	15:43
INTROL (INL)	9,8400	-1,40%	9,9000	10,0000	9,7400	3 723	36 952	16:38
IPOPEMA (IPE)	3,6800	1,66%	3,6800	3,6900	3,6200	8 947	32 582	16:07
IZOBLOK (IZB)	49,6000	-3,69%	51,0000	51,0000	49,6000	147	7 368	15:54
IZOLACJA (IZO)	3,3000	-2,37%	3,3800	3,3800	3,2400	5 381	17 576	14:58
IZOSTAL (IZS)	2,6100	0,00%	2,6500	2,6600	2,6100	1 155	3 038	16:00
JRHOLDING (JRH)	7,2000	-2,70%	7,4000	7,4000	7,1400	6 742	48 702	16:32
JSW	33,1400	-1,98%	33,8500	33,9000	33,0000	330 611	10 987 298	16:40
JWWINVEST (JWW)	4,1700	0,24%	4,1400	4,1700	3,9600	12 489	50 540	16:34
KCI	0,8500	0,00%	0,8640	0,8640	0,8400	17 158	14 511	16:17
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,4600	3,56%	10,4800	10,5200	10,0800	35 148	362 258	16:27
KETY (KTY)	831,5000	-1,25%	842,0000	850,0000	830,5000	19 956	16 780 437	16:40
KGHM (KGH)	132,7500	-4,94%	137,8500	137,9000	132,0500	1 200 999	161 043 702	16:40
KGL	15,2000	-3,80%	15,9000	15,9000	15,2000	91	1 429	10:21
KINOPOL (KPL)	14,4000	-1,03%	14,5500	14,6500	14,2500	11 273	163 056	16:33
KOGENERA (KGN)	51,3000	-2,66%	53,2000	53,2000	51,2000	2 225	115 863	16:25
KOMPAP (KMP)	23,4000	1,74%	23,0000	23,4000	23,0000	9 402	216 266	14:37
KOMPUTRON (KOM)	4,9300	-1,79%	5,0100	5,0200	4,9200	14 959	74 137	16:40
KPPD (KPD)	48,6000	0,83%	50,0000	50,0000	48,6000	7	349	14:52
KRAKCHEM (KCH)	0,3560	6,59%	0,3300	0,3560	0,3300	6 311	2 083	15:30
KREDYTIN (KRI)	17,9000	0,00%	17,9000	17,9000	17,3500	153	2 715	15:00
KRKA (KRK)	546,0000	1,49%	538,0000	550,0000	538,0000	70	38 112	15:41
KRUK (KRU)	440,6000	1,19%	438,4000	446,0000	438,0000	24 611	10 892 166	16:40
KRVITAMIN (KVT)	11,9500	0,84%	11,9000	11,9500	11,4000	1 174	13 796	16:15
KSGAGRO (KSG)	(1,5200)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	0,99%	20,2000	20,4000	20,2000	6	122	12:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	16:11
LARQ (LRQ)	2,6800	10,74%	2,5000	2,7200	2,4800	43 715	111 954	16:22
LENA (LEN)	3,6200	-2,16%	3,7400	3,7400	3,6200	3 297	12 077	16:21
LENTEX (LTX)	6,7400	-2,88%	6,8200	6,8600	6,6600	12 843	86 725	16:36
LESS (LES)	0,2340	-3,31%	0,2420	0,2420	0,2310	95 672	22 440	16:29
Reklama
LIBET (LBT)	1,7900	2,29%	1,8000	1,8000	1,7500	6 266	10 967	16:19	Reklama
LOKUM (LKD)	26,0000	4,00%	24,6000	26,2000	24,6000	1 137	29 397	15:55
LPP	15 390,0000	-3,63%	16 040,0000	16 100,0000	15 390,0000	3 448	53 833 110	16:40
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8360	1,00%	3,7980	3,8900	3,7720	139 151	533 312	16:40
MABION (MAB)	16,7200	-0,71%	16,7200	17,0400	16,5000	13 319	223 238	16:25
MAKARONPL (MAK)	17,9000	1,70%	17,6500	17,9000	17,6000	5 268	93 360	16:23
MANGATA (MGT)	92,2000	-0,65%	92,6000	92,6000	92,0000	121	11 144	16:37
MANYDEV (MAN)	1,1000	-7,56%	1,1900	1,2000	1,0900	19 874	22 381	16:30
MARVIPOL (MVP)	9,1600	0,66%	9,1000	9,1800	9,0800	55 554	506 869	16:39
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	686,8000	-0,61%	691,0000	708,4000	685,0000	12 234	8 581 452	16:40
MBWS (MBW)	12,6000	0,00%	12,6000	12,6000	12,6000	70	882	11:14
MCI	28,7000	0,00%	28,4000	28,7000	28,3000	14 178	403 894	15:59
MDIENERGIA (MDI)	1,4700	0,68%	1,5100	1,5100	1,4600	683	1 031	14:42
MEDICALG (MDG)	26,9800	1,81%	28,0000	28,4000	26,1600	37 164	1 012 806	16:39
MEDINICE (ICE)	8,1900	-6,08%	8,6000	8,6000	8,1900	58 077	482 544	16:40
MEGARON (MEG)	6,9000	-2,13%	6,9000	6,9000	6,9000	1 051	7 252	15:30
MENNICA (MNC)	18,8000	0,00%	18,8000	19,0500	18,8000	1 228	23 209	14:18
MERCATOR (MRC)	42,7000	0,71%	42,6000	43,1500	42,3500	8 973	384 162	16:34
MERCOR (MCR)	24,0000	1,27%	23,7000	24,0000	23,7000	3 981	94 774	16:17
MEXPOLSKA (MEX)	4,3000	-2,27%	4,4000	4,4000	4,3000	35	151	14:40
MFO	33,3000	0,60%	33,1000	33,3000	33,1000	296	9 852	16:35
MILKILAND (MLK)	0,6000	0,00%	0,6000	0,6000	0,6000	1 050	630	12:47
MILLENNIUM (MIL)	9,4500	1,34%	9,3250	9,4800	9,2650	873 580	8 236 262	16:40
MIRACULUM (MIR)	1,1800	-1,67%	1,1800	1,1800	1,1700	3 671	4 310	12:50
MIRBUD (MRB)	9,6500	1,79%	9,4900	9,7000	9,4100	244 505	2 341 723	16:38
MLPGROUP (MLG)	80,8000	1,25%	81,0000	81,0000	79,0000	18 046	1 425 718	16:13
MLSYSTEM (MLS)	48,7000	3,18%	47,5000	51,5000	47,0500	15 207	740 568	16:38
MOBRUK (MBR)	329,0000	-0,15%	328,5000	338,0000	328,0000	5 289	1 762 339	16:40
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,4000	-0,74%	32,9800	32,9800	32,2000	2 505	81 516	15:30
MOLECURE (MOC)	14,9000	-0,40%	14,9600	15,1000	14,9000	8 044	120 344	16:28
MONNARI (MON)	5,3000	-1,85%	5,3400	5,4000	5,2600	9 164	48 674	16:12
MOSTALPLC (MSP)	13,9000	-1,42%	14,1500	14,1500	13,9000	126	1 753	16:03
MOSTALWAR (MSW)	6,7000	-2,62%	6,7200	6,8800	6,7000	4 898	33 027	15:43
MOSTALZAB (MSZ)	4,3950	-1,90%	4,4800	4,5000	4,3200	76 178	334 115	16:36
MOVIEGAME (MOV)	32,4000	8,36%	29,9000	32,4000	29,7000	18 947	593 214	16:40
MURAPOL (MUR)	42,7600	0,52%	42,5000	42,8800	42,0200	6 163	261 361	16:36
MUZA (MZA)	15,0000	-1,32%	15,2000	15,2000	14,6000	348	5 181	16:05
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	1	6	09:21
NANOGROUP (NNG)	1,0100	-0,98%	0,9980	1,0300	0,9980	11 441	11 663	15:49
NEUCA (NEU)	900,0000	-0,11%	898,0000	900,0000	890,0000	1 199	1 070 915	16:40
NEWAG (NWG)	25,2000	4,13%	24,4000	25,5000	24,2000	32 510	810 121	16:39
NEXITY (NXG)	2,4600	-0,81%	2,4600	2,4600	2,4600	10	25	14:30
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1500	1,90%	2,1200	2,1500	2,0300	109 067	227 172	15:47
NOVITA (NVT)	(102,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6700	1,52%	0,6600	0,6780	0,6500	18 598	12 254	16:31
NTTSYSTEM (NTT)	6,3800	-2,45%	6,6400	6,6400	6,3400	9 316	59 837	15:51
ODLEWNIE (ODL)	9,5000	2,37%	9,4000	9,7000	9,3800	7 885	75 385	15:24
OEX	53,2000	0,38%	52,6000	53,2000	52,6000	38	2 005	14:34
ONDE (OND)	13,8800	-0,86%	13,9800	13,9800	13,8000	10 315	143 190	16:18
ONESANO (ONO)	1,3200	-3,65%	1,3500	1,3800	1,3100	4 081	5 425	16:10
OPONEO.PL (OPN)	57,0000	0,00%	58,0000	58,0000	56,8000	2 273	130 329	16:06
OPTEAM (OPM)	5,7600	-0,35%	5,6600	5,7600	5,6600	70	399	14:25
ORANGEPL (OPL)	7,9120	0,33%	7,9300	8,0480	7,9020	420 019	3 349 234	16:40
ORCOGROUP (OPG)	2,2200	-8,26%	2,2200	2,2200	2,2200	3 769	8 367	10:49
ORZBIALY (OBL)	33,4000	0,00%	33,2000	33,4000	33,2000	1 244	41 350	15:30
OTLOG (OTS)	33,3000	-0,30%	33,4000	33,5000	33,0000	2 389	79 567	16:36
OTMUCHOW (OTM)	4,7000	-0,42%	4,8400	4,8400	4,7000	503	2 365	14:46
OVOSTAR (OVO)	70,0000	-1,41%	70,2000	70,2000	69,2000	161	11 273	14:47
PAMAPOL (PMP)	2,6000	-1,89%	2,6900	2,6900	2,4800	12 850	32 717	16:39
PANOVA (NVA)	15,6500	-0,32%	15,6500	15,6500	15,3000	3 382	52 096	16:34
PASSUS (PAS)	29,8000	2,76%	28,4000	29,9000	28,4000	1 010	29 369	16:40
PATENTUS (PAT)	3,8700	-2,40%	3,9650	3,9700	3,8300	10 554	40 813	16:10
PBG	#0,0195	-2,50%	-	-	-	-	-	15:03
PBSFINANSE (PBF)	1,2100	1,68%	1,2100	1,2100	1,2100	827	1 001	15:30
PCCEXOL (PCX)	2,7700	-0,72%	2,7900	2,7900	2,7700	6 001	16 713	15:30
PCCROKITA (PCR)	101,4000	1,00%	100,4000	101,8000	100,2000	1 986	200 836	16:39
Reklama
PCFGROUP (PCF)	17,0000	-5,56%	18,0000	18,3600	16,9000	9 704	167 388	16:40	Reklama
PEKABEX (PBX)	25,8000	3,61%	25,1000	26,0000	25,1000	44 032	1 129 894	16:40
PEKAO (PEO)	175,0000	2,70%	173,3500	177,6000	173,0000	836 465	146 529 843	16:40
PEPCO (PCO)	20,4500	0,89%	20,5000	20,8400	20,1200	1 406 040	28 830 277	16:40
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 760	6 257	14:45
PGE	6,1160	-1,04%	6,2300	6,2400	6,0980	3 763 928	23 114 341	16:40
PGFGROUP (PGV)	0,4820	8,80%	0,4460	0,5080	0,4460	105 721	51 530	16:35
PHARMENA (PHR)	6,7600	0,30%	6,7000	6,8400	6,7000	19 211	130 158	16:21
PHN	11,8500	2,16%	11,7000	11,8500	11,7000	17	199	14:28
PHOTON (PEN)	7,6200	-1,55%	7,7400	7,7400	7,5400	11 986	91 807	16:28
PKNORLEN (PKN)	67,6000	-1,23%	68,4800	68,8500	67,5200	996 767	67 885 333	16:40
PKOBP (PKO)	62,4200	3,83%	60,2000	63,0800	60,2000	2 973 348	184 627 892	16:40
PKPCARGO (PKP)	12,2000	-1,77%	12,4200	12,5400	12,2000	51 476	636 544	16:40
PLAYWAY (PLW)	293,0000	-1,01%	296,0000	300,5000	291,5000	1 256	369 295	16:37
PLAZACNTR (PLZ)	2,8850	-5,25%	3,0450	3,0500	2,8700	14 447	42 713	16:27
PMPG (PGM)	3,5200	-3,83%	3,6800	3,6800	3,5200	540	1 903	10:42
POLENERGIA (PEP)	66,2000	-0,30%	66,0000	67,4000	66,0000	705	46 880	15:20
POLICE (PCE)	11,3000	0,44%	11,3000	11,3000	11,0500	859	9 557	15:59
POLIMEXMS (PXM)	3,7960	0,16%	3,8000	3,8240	3,7860	117 050	445 024	16:40
POLTREG (PTG)	50,8000	-1,93%	51,6000	52,2000	50,0000	433	21 844	16:40
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8050	1,8000	5 346	9 626	15:51
PRAGMAINK (PRI)	4,7000	0,43%	4,6800	4,7000	4,6800	47	220	16:33
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,2000	-0,60%	33,4000	34,6000	32,4000	1 527	50 979	16:40
PROJPRZEM (PJP)	20,7000	-1,43%	21,0000	21,0000	20,4000	160	3 312	15:50
PROTEKTOR (PRT)	1,9450	2,91%	1,8650	1,9500	1,8600	10 733	20 291	16:32
PULAWY (ZAP)	58,0000	-0,68%	58,4000	58,4000	58,0000	514	29 828	16:09
PURE (PUR)	7,8400	-1,38%	7,9200	7,9900	7,8000	5 342	42 039	16:11
PZU	51,5600	-0,42%	51,7800	52,1600	51,3200	1 660 793	85 911 567	16:40
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	6,6000	-0,60%	6,5800	6,6600	6,5200	4 562	30 210	16:24
R22	116,0000	-0,43%	117,0000	117,5000	115,5000	4 659	542 929	16:40
RAEN (RAE)	0,7060	-4,08%	0,7220	0,7220	0,7020	10 567	7 499	16:32
RAFAKO (RFK)	0,9770	-0,10%	0,9780	0,9780	0,9640	81 679	79 195	16:31
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	78,3000	4,68%	75,0000	78,8000	75,0000	27 341	2 109 945	16:40
RANKPROGR (RNK)	3,8000	-2,06%	3,8800	3,8800	3,7300	30 956	117 150	16:40
RAWLPLUG (RWL)	14,3000	-0,69%	14,5500	14,5500	14,3000	52	749	15:51
REDAN (RDN)	0,2980	-6,58%	0,3190	0,3200	0,2980	36 982	11 426	12:06
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,74%	1,3700	1,3700	1,3700	2	3	09:15
RELPOL (RLP)	6,8800	2,38%	6,6400	6,8800	6,6400	4 256	28 997	16:12
REMAK (RMK)	14,6000	-4,58%	15,2500	15,2500	14,6000	326	4 764	12:53
RENDER (RND)	133,0000	0,00%	134,0000	134,5000	133,0000	7	938	14:52
RESBUD (RES)	0,5800	0,00%	0,5720	0,5800	0,5600	11 100	6 293	15:32
ROPCZYCE (RPC)	31,4000	1,62%	31,0000	31,9000	30,7000	1 147	35 737	14:41
RYVU (RVU)	50,8000	-0,39%	50,9000	51,0000	49,9000	4 775	241 324	16:40
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,6000	-0,44%	22,7000	23,0500	22,6000	1 473	33 505	16:38
SANPL (SPL)	575,6000	0,74%	575,6000	587,8000	573,6000	52 408	30 396 202	16:40
SANTANDER (SAN)	20,5000	2,50%	19,7000	20,5000	19,7000	3 749	76 296	14:00
SANWIL (SNW)	1,6300	1,24%	1,6200	1,6300	1,6100	7 004	11 301	16:05
SCPFL (SCP)	176,2000	-0,79%	177,0000	179,4000	176,2000	2 259	401 297	16:36
SECOGROUP (SWG)	31,4000	-4,85%	31,4000	31,4000	31,4000	32	1 005	15:37
SEKO (SEK)	14,1000	0,00%	14,1000	14,1000	14,0000	324	4 542	12:45
SELENAFM (SEL)	32,4000	-0,31%	31,7000	32,5000	31,7000	291	9 422	12:41
SELVITA (SLV)	68,7000	0,29%	68,2000	68,8000	68,2000	15 078	1 037 161	16:40
SERINUS (SEN)	3,0200	1,00%	2,9900	3,0200	2,9600	2 991	8 941	14:47
SESCOM (SES)	(59,6000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7480	2,47%	0,7500	0,7540	0,7220	28 306	20 772	16:12
SHOPER (SHO)	31,5000	-0,32%	31,7000	31,8000	31,3000	40 812	1 285 774	16:40
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5750	-1,24%	3,5350	3,5950	3,5100	21 971	77 929	16:28
SKARBIEC (SKH)	22,6000	-2,16%	23,2000	23,4000	22,3000	2 080	47 078	16:36
SKYLINE (SKL)	1,4900	2,76%	1,4500	1,4900	1,4500	5 990	8 826	15:13
SNIEZKA (SKA)	86,0000	0,00%	86,0000	88,0000	84,8000	852	74 535	16:09
SOHODEV (SHD)	0,4100	-2,38%	0,4200	0,4200	0,4100	2 010	840	15:30
SONEL (SON)	14,5000	0,69%	14,5500	14,5500	14,5000	95	1 378	15:46
Reklama
SOPHARMA (SPH)	(13,7000)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	425,0000	3,91%	410,0000	425,0000	405,0000	221	90 803	16:10
STALEXP (STX)	2,7900	-2,45%	2,8550	2,8550	2,7900	113 825	320 722	16:35
STALPROD (STP)	213,5000	0,23%	213,0000	214,5000	211,0000	778	165 141	16:37
STALPROFI (STF)	8,3600	-0,48%	8,4000	8,4000	8,2000	8 571	71 184	16:09
STAPORKOW (ZUK)	2,4600	0,00%	2,5200	2,5200	2,4600	1 850	4 622	16:21
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,8200	1,12%	10,7000	11,2800	10,7000	36 068	399 508	16:38
SYGNITY (SGN)	62,2000	0,32%	62,0000	62,6000	58,2000	1 906	116 511	16:30
SYNEKTIK (SNT)	130,8000	1,40%	129,6000	132,8000	127,0000	23 445	3 044 620	16:40
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:16
TARCZYNSKI (TAR)	51,8000	1,57%	51,0000	51,8000	51,0000	31	1 584	12:58
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8770	-1,13%	2,9200	2,9370	2,8550	3 763 109	10 854 410	16:40
TBULL (TBL)	4,6200	1,76%	4,5400	4,6200	4,5400	48	220	15:30
TENDERHUT (THG)	9,0600	0,00%	9,0600	9,0600	9,0600	16	145	10:26
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	36	25	09:00
TESGAS (TSG)	3,1100	-1,27%	3,1500	3,1500	3,1000	203	630	15:51
TEXT (TXT)	91,8000	1,10%	91,0000	92,8000	90,2000	36 224	3 301 422	16:40
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,3500	1,25%	32,5000	32,6000	31,9500	10 209	330 354	16:38
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3600	-0,14%	7,3700	7,4300	7,3500	33 466	246 964	16:40
TRAKCJA (TRK)	2,5700	-1,53%	2,5700	2,6300	2,5300	40 392	103 916	16:37
TRANSPOL (TRN)	3,5800	-1,92%	3,6500	3,6500	3,5800	874	3 130	14:38
TRITON (TRI)	4,4400	0,00%	4,4400	4,4400	4,4400	51	226	15:30
TSGAMES (TEN)	91,7000	-0,38%	92,0000	92,9000	90,8000	7 767	711 384	16:40
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	09:01
ULTGAMES (ULG)	10,5500	-0,94%	10,6000	10,9500	10,5500	1 757	18 674	15:46
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3000	0,00%	9,3600	9,3600	9,2400	3 324	30 845	16:15
UNICREDIT (UCG)	149,2000	2,44%	149,2000	149,2000	149,2000	110	16 412	12:34
UNIMA (U2K)	5,7000	2,70%	5,5000	5,8000	5,5000	1 550	8 764	15:57
UNIMOT (UNT)	131,6000	-1,94%	134,2000	134,2000	130,4000	5 990	790 254	16:35
URTESTE (URT)	99,0000	0,00%	96,0000	99,0000	95,0000	238	22 936	13:59
VERCOM (VRC)	116,5000	-1,27%	118,0000	119,5000	115,5000	2 347	277 082	16:39
VIGOPHOTN (VGO)	469,0000	4,22%	450,0000	469,0000	450,0000	705	320 566	16:29
VINDEXUS (VIN)	11,3000	0,00%	11,3500	11,3500	11,1000	1 503	16 823	16:02
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	15:30
VIVID (VVD)	0,5960	-0,67%	0,5960	0,5960	0,5960	175	104	09:04
VOTUM (VOT)	47,4500	1,06%	48,7000	49,7000	46,8000	69 513	3 328 206	16:40
VOXEL (VOX)	91,0000	0,22%	90,8000	91,8000	90,4000	2 056	186 621	16:37
VRG	3,2800	0,92%	3,2500	3,2800	3,2500	189 736	616 949	15:59
WARIMPEX (WXF)	3,7200	-2,11%	3,7800	3,7800	3,6600	3 955	14 704	16:34
WASKO (WAS)	1,5700	-1,57%	1,5800	1,6050	1,5700	4 150	6 610	14:54
WAWEL (WWL)	624,0000	-0,64%	626,0000	630,0000	624,0000	23	14 416	13:05
WIELTON (WLT)	7,9800	-0,25%	8,0500	8,0500	7,8700	37 785	300 956	16:33
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	6,9000	2 050	14 470	10:05
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	120,0000	0,00%	120,0000	120,0000	118,0000	5 893	706 792	16:40
WITTCHEN (WTN)	30,5000	-0,33%	30,5500	30,9500	30,0500	36 476	1 111 714	16:40
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1600	2 191	17 899	16:02
XPLUS (XPL)	1,7500	3,24%	1,7300	1,7500	1,7300	1 195	2 076	12:16
XTPL (XTP)	137,4000	-0,29%	138,0000	138,0000	135,0000	1 533	209 659	16:39
XTRADEBDM (XTB)	60,7800	2,81%	59,3600	61,2000	59,0200	296 121	17 896 353	16:40
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5300	-2,55%	1,5500	1,5700	1,5300	2 463	3 799	16:29
ZEPAK (ZEP)	19,8000	0,51%	19,8000	19,8600	19,7000	11 368	224 877	16:36
ZREMB (ZRE)	3,8600	-2,28%	3,9800	3,9850	3,8000	31 578	120 948	16:21
ZUE	10,9500	-3,10%	11,3000	11,3000	10,9500	4 656	51 970	16:38

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.