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	83 033,16	-0,19%	82 679,57	83 255,79	82 497,74	83 189,46	1 136 451 371	16:38
WIG20	2 461,50	0,02%	2 440,69	2 467,07	2 436,48	2 460,99	1 031 944 858	16:53
WIG30	3 046,40	-0,16%	3 029,16	3 054,56	3 019,86	3 051,25	1 111 589 891	16:53
mWIG40	6 149,01	-0,48%	6 154,07	6 174,17	6 126,53	6 178,52	117 810 053	16:38
sWIG80	24 095,42	-0,22%	24 171,75	24 171,75	24 007,62	24 149,24	33 473 987	16:38
WIG-BANKI	13 380,48	-0,16%	13 267,65	13 413,58	13 196,20	13 401,88	338 887 115	16:38
WIG-BUDOW	8 161,40	-1,23%	8 215,08	8 243,32	8 147,32	8 262,89	24 619 837	16:38
WIG-CHEMIA	9 749,66	-0,64%	9 775,74	9 815,22	9 723,44	9 812,69	1 110 073	16:38
WIG-ENERG	2 236,70	0,77%	2 209,25	2 255,39	2 191,60	2 219,64	56 619 291	16:38
WIG-INFO	4 870,37	-0,65%	4 910,39	4 918,25	4 867,05	4 902,17	7 030 048	16:38
WIG-MEDIA	8 309,82	0,66%	8 319,96	8 382,88	8 287,87	8 255,71	2 298 106	16:38
WIG-NRCHOM	4 321,97	-0,12%	4 313,99	4 363,56	4 310,50	4 327,10	3 687 425	16:38
WIG-PALIWA	6 915,93	0,77%	6 852,46	6 962,33	6 828,54	6 863,42	122 479 390	16:38
WIG-Poland	86 646,09	-0,19%	86 200,41	86 646,09	86 200,41	86 806,81	1 120 887 167	15:15
WIG-SPOZYW	2 075,88	-0,44%	2 079,77	2 095,06	2 066,03	2 084,99	1 340 466	16:38
WIG20lev	478,50	-0,16%	471,29	481,57	469,65	479,27	976 421 721	16:38
WIG20short	3 168,87	0,11%	3 192,66	3 198,08	3 158,73	3 165,54	976 421 721	16:38
GPWB-B1Y3Y	1 170,41	0,04%	1 170,41	1 170,41	1 170,41	1 170,00	-	10:15
GPWB-B1Y4Y	1 170,79	0,04%	1 170,79	1 170,79	1 170,79	1 170,33	-	10:15
GPWB-B1Y5Y	1 166,44	0,05%	1 166,44	1 166,44	1 166,44	1 165,82	-	10:15
GPWB-B3Y5Y	1 171,05	0,07%	1 171,05	1 171,05	1 171,05	1 170,20	-	10:15
GPWB-B5Y	1 154,91	0,03%	1 154,91	1 154,91	1 154,91	1 154,59	-	10:15
GPWB-BWZ	1 186,91	0,02%	1 186,91	1 186,91	1 186,91	1 186,72	-	10:15
INNOVATOR	1 411,22	-0,22%	1 411,22	1 411,22	1 411,22	1 414,35	203 669 447	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	118 008 199	11:00
mWIG40TR	9 046,86	-0,48%	9 053,76	9 083,88	9 013,79	9 090,29	117 810 053	16:38
mWIG40TRlv	11 477,28	-0,97%	11 494,87	11 571,68	11 392,95	11 589,79	117 810 053	16:38
mWIG40TRsh	2 912,41	0,51%	2 910,21	2 922,95	2 900,61	2 897,68	117 810 053	16:38
sWIG80dvp	88,26	0,00%	88,26	88,26	88,26	88,26	33 617 306	11:00
sWIG80TR	35 276,11	-0,22%	35 387,85	35 387,85	35 147,57	35 354,90	33 473 987	16:38
WIG140	1 606,48	-0,18%	1 599,27	1 611,01	1 595,89	1 609,30	1 122 651 964	16:38
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	977 606 410	11:00
WIG20TR	4 930,30	-0,07%	4 893,24	4 946,09	4 884,76	4 933,89	976 421 721	16:38
WIG20TRlev	3 800,98	-0,16%	3 743,79	3 825,35	3 730,70	3 807,11	976 421 721	16:38
WIG20TRsht	3 224,62	0,10%	3 248,82	3 254,36	3 214,32	3 221,29	976 421 721	16:38
WIG30TR	5 998,85	-0,25%	5 970,10	6 020,16	5 951,77	6 013,64	1 047 364 445	16:38
WIG-CEE	1 732,42	-2,50%	1 738,59	1 738,59	1 732,42	1 776,91	972 548	15:15
WIGdiv	1 690,74	-0,44%	1 693,95	1 703,34	1 690,47	1 698,13	199 303 030	16:38
WIG-ESG	13 775,48	-0,26%	13 719,23	13 815,80	13 685,98	13 811,17	1 083 934 932	16:38
WIG.GAMES	15 054,29	-0,52%	15 129,53	15 154,75	14 997,11	15 133,22	21 630 065	16:38
WIG-GORNIC	4 774,78	-1,00%	4 789,04	4 837,28	4 750,73	4 822,94	57 964 606	16:38
WIG-GRY	12 403,77	-0,18%	12 389,20	12 490,28	12 323,29	12 426,54	29 127 887	16:38
WIG-LEKI	2 863,52	1,21%	2 823,29	2 865,18	2 788,56	2 829,33	2 809 617	16:38
WIG-MOTO	8 467,35	0,25%	8 428,15	8 509,81	8 398,45	8 446,07	6 736 287	16:38
WIG.MS-BAS	11 571,47	-0,06%	11 534,91	11 669,66	11 448,52	11 578,48	108 517 119	16:38
WIG.MS-FIN	17 099,88	-0,02%	16 936,57	17 174,14	16 849,50	17 102,86	382 837 069	16:38
WIG-ODZIEZ	8 947,88	-1,35%	8 949,78	9 030,86	8 920,52	9 070,72	46 248 584	16:38
WIGtech	11 735,05	-0,42%	11 768,59	11 805,69	11 735,05	11 784,15	58 123 028	16:38
WIGtechTR	13 040,59	-0,42%	13 077,87	13 119,10	13 040,59	13 095,16	58 123 028	16:38
WIG-Ukrain	209,94	0,96%	210,16	210,16	209,94	207,94	714 080	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4250	-2,97%	3,5300	3,5300	3,3650	24 493	83 955	16:23	Reklama
08OCTAVA (08N)	1,0200	5,15%	1,0200	1,0200	1,0200	45	46	15:38
11BIT (11B)	542,0000	-0,37%	544,0000	548,0000	536,0000	2 044	1 106 101	16:38
3RGAMES (3RG)	0,2800	16,67%	0,2590	0,3300	0,2500	2 856 463	840 938	16:35
ABPL (ABE)	92,2000	3,13%	88,0000	92,2000	88,0000	2 461	220 879	16:34
ACAUTOGAZ (ACG)	30,4000	2,36%	30,0000	30,4000	29,8000	1 561	47 232	16:33
ACTION (ACT)	19,5000	-2,30%	19,9800	19,9800	18,2600	22 872	439 322	16:33
ADIUVO (ADV)	0,9400	-1,05%	0,9500	0,9500	0,9400	100	94	15:46
AGORA (AGO)	10,9000	-3,54%	11,1800	11,3200	10,7800	11 135	122 480	16:37
AGROTON (AGT)	3,0300	1,00%	3,0000	3,0300	3,0000	6 017	18 052	16:33
AIGAMES (ALG)	1,5000	4,17%	1,4300	1,5000	1,4300	8 171	11 822	16:03
AILLERON (ALL)	15,2400	0,26%	15,2000	15,3800	15,0200	2 282	34 446	16:24
AIRWAY (AWM)	0,2725	-0,91%	0,2795	0,2795	0,2700	131 590	35 670	16:16
ALIOR (ALR)	103,9500	-0,53%	102,6000	104,8500	102,3500	141 606	14 667 423	16:38
ALLEGRO (ALE)	32,7750	-0,68%	32,4800	33,1500	32,4600	6 060 466	199 549 636	16:38
ALTA (AAT)	2,1500	2,38%	2,1000	2,2000	1,9500	38 190	79 031	16:19
ALTUSTFI (ALI)	3,0200	-15,41%	3,5700	3,5700	2,7600	269 556	804 000	16:38
AMBRA (AMB)	28,0000	-1,58%	28,9000	28,9000	27,2000	6 224	173 042	16:35
AMICA (AMC)	72,5000	0,69%	72,1000	72,8000	71,8000	2 143	154 560	16:19
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	23,8500	1,49%	23,1500	23,9500	23,1500	18 131	429 979	16:36
ANSWEAR (ANR)	24,3000	2,32%	23,7500	24,4500	23,5000	17 896	427 375	16:37
APATOR (APT)	14,4400	-1,10%	14,5000	14,6000	14,4000	2 995	43 399	15:08
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	22,5000	603	13 649	16:21
APSENERGY (APE)	3,3900	-3,42%	3,5100	3,5100	3,3900	1 030	3 563	15:53
ARCHICOM (ARH)	36,5000	-0,27%	36,6000	36,6000	35,6000	1 311	47 564	16:16
ARCTIC (ATC)	21,1600	1,05%	21,0200	21,4000	20,9400	22 784	484 659	16:19
ARTIFEX (ART)	28,9000	-1,70%	28,8000	29,0000	27,6000	16 034	456 067	16:33
ASBIS (ASB)	25,3000	-0,32%	25,3800	25,5000	24,8000	79 761	2 008 111	16:35
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	59,0000	-0,34%	60,6000	62,0000	58,6000	1 362	81 585	16:35
ASSECOPOL (ACP)	76,3500	-1,04%	77,0500	77,3500	76,1000	33 036	2 535 176	16:36
ASSECOSEE (ASE)	51,0000	0,79%	51,4000	51,4000	50,0000	1 222	61 857	16:37
ASTARTA (AST)	27,7000	2,59%	26,8500	27,7500	26,8000	24 231	662 326	16:38
ATAL (1AT)	60,6000	0,50%	59,5000	60,7000	59,5000	1 366	82 399	16:01
ATENDE (ATD)	3,0400	-1,62%	3,0900	3,0900	3,0200	9 204	28 099	16:13
ATLANTAPL (ATP)	19,4000	-2,02%	19,8000	20,6000	19,4000	8 208	162 233	15:44
ATLANTIS (ATS)	2,3500	0,00%	2,3200	2,4200	2,3100	10 003	23 344	16:20
ATMGRUPA (ATG)	3,2000	0,95%	3,2000	3,2100	3,1800	3 156	10 090	14:07
ATREM (ATR)	12,4000	0,00%	11,8500	12,4000	11,8500	2 552	30 779	16:01
AUTOPARTN (APR)	25,1500	-0,98%	25,4000	25,4500	24,7500	260 497	6 517 939	16:33
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,0400	-1,70%	4,0400	4,0400	4,0400	392	1 584	15:28
BEDZIN (BDZ)	26,4500	0,38%	26,7500	26,7500	26,0000	1 064	27 891	16:30
BENEFIT (BFT)	2 770,0000	-0,54%	2 785,0000	2 850,0000	2 745,0000	561	1 559 385	16:38
BEST (BST)	21,0000	0,00%	20,6000	21,0000	20,0000	2 434	48 932	12:48
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	10	57	15:34
BIGCHEESE (BCS)	23,4000	0,00%	23,8500	24,5000	22,9500	6 948	163 956	16:31
BIOCELTIX (BCX)	70,9000	-0,14%	71,0000	71,0000	70,5000	1 671	118 569	16:28
BIOMAXIMA (BMX)	16,0000	1,91%	15,7000	16,0000	15,3000	2 728	43 095	16:36
BIOMEDLUB (BML)	5,0500	6,43%	4,7450	5,0800	4,7000	439 851	2 165 495	16:38
BIOPLANET (BIP)	23,8000	0,00%	23,2000	23,8000	23,2000	54	1 260	13:34
BIOTON (BIO)	3,4850	-0,43%	3,5000	3,5150	3,4800	31 564	110 321	16:38
BLOOBER (BLO)	23,3500	0,21%	23,3000	23,4000	22,9500	9 268	213 875	16:38
BNPPPL (BNP)	102,5000	0,00%	104,0000	104,0000	99,4000	5 348	548 725	16:37
BOGDANKA (LWB)	31,2000	-1,89%	31,8000	31,8400	31,0200	122 374	3 829 400	16:36
BOOMBIT (BBT)	11,2500	0,00%	11,0500	11,3000	11,0000	2 628	29 442	15:40
BORYSZEW (BRS)	6,1300	0,49%	6,1000	6,1400	6,0800	16 497	100 668	16:27
BOS	15,6000	0,32%	15,6000	15,6000	15,2500	6 077	94 064	16:23
BOWIM (BOW)	6,8900	-0,72%	6,9600	7,0000	6,8800	4 946	34 155	16:21
BRAND24 (B24)	48,1000	-0,21%	48,6000	48,8000	46,1000	3 402	160 679	16:28
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:30
BUDIMEX (BDX)	674,5000	-1,39%	680,0000	682,0000	671,0000	29 836	20 161 017	16:38
BUMECH (BMC)	12,1000	0,67%	12,0000	12,3600	12,0000	11 821	144 535	16:29
CAPITAL (CPA)	0,6800	0,74%	0,6800	0,6800	0,6800	553	376	15:30
CAPITEA (CAP)	0,5800	-1,69%	0,5900	0,5900	0,5700	283 450	164 473	16:38
CAPTORTX (CTX)	80,2000	-2,67%	82,2000	82,2000	80,2000	393	32 097	16:28
CASPAR (CSR)	8,6000	-6,01%	9,1000	9,1000	8,6000	1 795	15 617	16:29
CAVATINA (CAV)	15,9000	0,00%	15,8500	15,9000	15,8500	100	1 586	10:10
CCC	82,6000	-0,48%	82,5000	83,7000	81,6000	88 319	7 289 420	16:38
Reklama
CCENERGY (CCE)	0,3900	2,63%	0,4100	0,4100	0,3900	23 566	9 651	15:30	Reklama
CDPROJEKT (CDR)	112,8000	0,09%	112,0000	113,8000	111,6000	158 042	17 842 891	16:38
CDRL (CDL)	13,1000	1,55%	13,2000	13,2000	12,8000	43	552	15:36
CELTIC (CPD)	3,5700	3,18%	3,5900	3,5900	3,4200	9 626	33 247	16:33
CEZ	148,8000	-1,20%	149,0000	150,0000	145,3000	562	83 339	16:36
CFI	0,2250	5,14%	0,2200	0,2250	0,2200	1 129	252	10:58
CIGAMES (CIG)	1,4970	-3,73%	1,5650	1,5710	1,4800	1 188 887	1 799 928	16:38
CITYSERV (CTS)	5,0000	0,00%	5,0000	5,0000	5,0000	258	1 290	12:22
CLNPHARMA (CLN)	14,7600	-1,60%	14,8400	14,9600	14,7600	11 497	170 284	16:36
CLOUD (CLD)	59,0000	-6,35%	62,8000	66,6000	59,0000	3 913	240 696	16:22
COALENERG (CLE)	1,0760	2,87%	1,0400	1,0760	1,0340	28 750	30 429	16:38
COGNOR (COG)	9,4650	3,39%	9,2400	9,6900	9,1850	352 158	3 336 755	16:33
COLUMBUS (CLC)	5,1800	3,60%	5,0000	5,1800	4,9750	52 481	263 997	16:34
COMARCH (CMR)	252,0000	-0,79%	251,0000	253,0000	250,5000	603	151 629	16:24
COMP (CMP)	80,0000	0,50%	78,0000	80,8000	77,2000	3 507	278 729	16:24
COMPERIA (CPL)	7,0500	-4,73%	7,3000	7,3000	7,0500	130	947	11:03
COMPREMUM (CPR)	2,2100	0,45%	2,2300	2,2700	2,1800	36 805	82 225	16:30
CORMAY (CRM)	0,5840	0,00%	0,5800	0,5840	0,5780	18 216	10 600	16:16
CREEPYJAR (CRJ)	594,0000	-1,82%	600,0000	600,0000	584,0000	246	144 503	16:16
CREOTECH (CRI)	189,0000	1,07%	187,0000	193,5000	184,5000	2 335	442 066	16:36
CYFRPLSAT (CPS)	10,0800	-0,30%	10,0450	10,2950	10,0150	704 901	7 164 622	16:38
CZTOREBKA (CZT)	0,6400	4,92%	0,6400	0,6400	0,6400	2 000	1 280	15:30
DADELO (DAD)	17,8000	0,00%	17,8000	17,9500	17,6000	1 280	22 765	16:00
DATAWALK (DAT)	61,7000	-0,16%	61,0000	61,9000	59,1000	14 167	857 861	16:38
DBENERGY (DBE)	17,6500	-0,56%	17,6500	17,6500	17,6500	10	177	16:37
DEBICA (DBC)	78,8000	0,51%	78,8000	78,8000	77,8000	860	67 444	15:43
DECORA (DCR)	54,4000	-1,45%	54,8000	55,6000	54,2000	421	23 153	16:18
DEKPOL (DEK)	50,0000	1,63%	49,2000	50,0000	49,0000	646	31 862	16:35
DELKO (DEL)	9,9400	3,76%	9,5800	10,0000	9,5000	27 061	263 337	16:36
DEVELIA (DVL)	6,0500	0,67%	6,0100	6,2600	6,0000	390 792	2 406 568	16:38
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	221	4 345	11:04
DIGITANET (DIG)	47,6000	1,28%	47,9000	48,0000	47,0000	9 417	449 453	16:35
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	366,8000	1,80%	357,7000	366,8000	356,4000	133 807	48 371 419	16:38
DMGROUP (DMG)	3,3100	-2,36%	3,3100	3,3700	3,2700	3 016	9 917	16:13
DOMDEV (DOM)	180,6000	-0,44%	181,0000	181,0000	179,2000	1 736	313 399	16:32
DRAGOENT (DGE)	23,2000	-2,11%	23,5000	23,9000	23,2000	625	14 596	16:06
DROZAPOL (DPL)	3,8300	-1,54%	3,8900	3,8900	3,8200	14 968	57 314	16:06
ECHO (ECH)	4,8700	-2,01%	4,9000	4,9700	4,8500	7 143	34 953	16:34
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,4800	1 620	12 150	15:31
EFEKT (EFK)	6,9000	-0,72%	6,9000	6,9000	6,9000	197	1 359	16:32
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	22,2500	-1,11%	22,1500	22,7500	21,9500	20 795	462 278	16:37
ELKOP (EKP)	0,5060	-1,56%	0,4980	0,5100	0,4960	32 734	16 401	16:37
EMCINSMED (EMC)	11,0000	0,00%	10,9000	11,0000	10,9000	4	44	09:05
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	15:30
ENEA (ENA)	8,7250	-0,63%	8,7400	8,8750	8,5650	552 154	4 824 686	16:38
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:05
ENERGA (ENG)	9,3000	-1,38%	9,4300	9,4400	9,2400	22 550	209 201	16:37
ENERGOINS (ENI)	2,6800	-1,11%	2,6800	2,7200	2,5800	41 720	110 059	16:33
ENTER (ENT)	68,4000	-0,15%	70,0000	70,0000	67,0000	3 195	216 124	16:19
ERBUD (ERB)	40,5000	0,75%	40,1000	41,3000	40,1000	2 730	109 975	16:20
ERG	53,0000	-1,85%	53,5000	53,5000	53,0000	204	10 837	10:37
ESOTIQ (EAH)	30,7000	-2,54%	31,5000	31,5000	29,6000	4 560	138 289	16:38
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1200	4 010	4 506	11:38
EUROCASH (EUR)	13,2500	-4,47%	13,8000	13,9200	13,0100	782 213	10 353 370	16:36
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	42,3000	0,71%	42,4000	42,4000	42,1000	5 523	233 548	16:35
FABRITY (FAB)	36,0000	-1,64%	37,4000	37,6000	36,0000	1 207	44 263	13:57
FASING (FSG)	12,6000	-3,08%	13,0000	13,0000	12,6000	260	3 342	16:32
FASTFIN (FFI)	#0,0105	-98,96%	-	-	-	-	-	15:30
FEERUM (FEE)	6,7000	2,45%	6,4200	6,7000	6,4200	940	6 121	12:15
FERRO (FRO)	35,5000	-1,11%	35,9000	36,0000	35,3000	992	35 387	14:43
FERRUM (FER)	4,3400	-8,44%	4,7400	4,7400	4,2800	29 023	128 085	16:22
FMG	110,0000	-4,76%	107,0000	114,0000	107,0000	620	66 783	15:36
FON	6,1000	-1,93%	6,2800	6,3800	6,0600	1 520	9 270	16:33
FORTE SA (FTE)	22,7000	0,00%	22,7000	22,8000	22,6000	1 056	23 971	16:35
GAMEOPS (GOP)	21,4000	-10,83%	23,9000	23,9000	20,1000	174 303	3 739 480	16:36
GAMFACTOR (GIF)	12,3000	-2,38%	12,6000	12,6000	11,8000	5 225	64 226	16:38
Reklama
GENOMTEC (GMT)	13,2600	-2,36%	13,5400	13,5400	12,7600	12 225	160 070	16:35	Reklama
GETIN (GTN)	0,5280	-2,22%	0,5370	0,5370	0,5250	411 836	217 772	16:33
GIGROUP (GIG)	1,3900	-2,11%	1,4200	1,4200	1,3900	1 227	1 707	15:33
GOBARTO (GOB)	45,0000	0,00%	45,0000	45,0000	44,0000	416	18 359	13:29
GPW	42,2000	-0,35%	42,2000	42,5000	42,0000	48 068	2 030 382	16:36
GREENX (GRX)	2,3400	-1,27%	2,3720	2,3900	2,3340	149 755	353 538	16:38
GRENEVIA (GEA)	2,6950	-0,37%	2,7000	2,7500	2,6900	213 609	579 073	16:36
GRODNO (GRN)	10,9000	-0,91%	11,0000	11,0400	10,8400	1 005	11 032	16:20
GRUPAAZOTY (ATT)	22,7200	0,09%	22,6000	22,9000	22,5000	32 828	744 471	16:38
GRUPRACUJ (GPP)	64,0000	-1,99%	65,0000	65,0000	63,8000	23 430	1 520 608	16:18
GTC	5,3400	-1,11%	5,4200	5,4200	5,3400	275	1 469	14:31
HANDLOWY (BHW)	111,0000	-0,72%	111,6000	111,6000	110,2000	5 881	652 269	16:36
HARPER (HRP)	6,7500	0,00%	6,7600	6,7900	6,7100	1 068	7 210	15:59
HELIO (HEL)	25,6000	-2,29%	26,4000	26,4000	25,6000	2 386	62 612	16:34
HERKULES (HRS)	0,8000	1,52%	0,7900	0,8280	0,7700	9 263	7 334	16:16
HMINWEST (HMI)	47,9000	1,27%	47,2000	47,9000	47,2000	421	19 959	14:06
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,6500	-1,40%	25,0000	25,0000	24,6000	13 423	332 277	16:18
HYDROTOR (HDR)	31,4000	0,00%	32,0000	32,0000	31,4000	132	4 148	15:47
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	108,5000	3,33%	109,0000	109,0000	101,0000	347	36 239	16:23
IDMPL (IDM)	0,5500	-1,79%	0,5600	0,5600	0,5500	8 710	4 859	12:48
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	12:14
IFIRMA (IFI)	23,1000	1,76%	22,7000	23,3000	22,2000	1 853	41 990	16:21
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:30
IIAAV (IIA)	101,4000	4,11%	101,4000	101,4000	101,4000	1	101	14:02
IMCOMPANY (IMC)	8,9400	-0,45%	9,0000	9,0000	8,8600	162	1 444	16:36
IMMOBILE (GKI)	3,5700	-2,72%	3,7500	3,7500	3,5700	8 438	30 897	15:35
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3500	0,23%	4,3400	4,3600	4,3400	4 709	20 492	15:51
INC	2,6100	-1,88%	2,6700	2,6700	2,6100	809	2 147	16:22
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	16:34
INGBSK (ING)	301,5000	-0,50%	298,5000	303,0000	298,0000	10 197	3 064 940	16:33
INPRO (INP)	7,9500	3,92%	7,9500	7,9500	7,9500	2	16	09:03
INSTALKRK (INK)	45,0000	4,90%	42,3000	46,4000	42,3000	2 866	128 572	15:59
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:09
INTERBUD (ITB)	2,9800	-0,67%	3,0600	3,0600	2,8300	15 946	46 256	16:09
INTERCARS (CAR)	536,0000	0,75%	530,0000	539,0000	530,0000	193	103 381	16:33
INTERSPPL (IPO)	0,8200	-3,07%	0,8720	0,8720	0,8160	14 132	11 594	14:54
INTROL (INL)	10,0000	1,21%	9,8800	10,1000	9,8800	3 649	36 202	16:30
IPOPEMA (IPE)	3,5800	0,28%	3,5800	3,5800	3,5400	3 860	13 667	13:12
IZOBLOK (IZB)	49,8000	-4,23%	49,8000	49,8000	49,8000	32	1 594	15:30
IZOLACJA (IZO)	3,3100	-5,43%	3,3900	3,3900	3,3000	5 702	18 959	16:35
IZOSTAL (IZS)	2,6100	-0,38%	2,6000	2,6100	2,5900	3 791	9 865	10:49
JRHOLDING (JRH)	7,3400	-2,65%	7,4200	7,4200	7,3400	4 427	32 566	16:38
JSW	33,0700	0,21%	32,8700	33,4300	32,7200	289 035	9 557 894	16:38
JWWINVEST (JWW)	4,2400	0,00%	4,2400	4,3100	4,1700	1 551	6 584	15:52
KCI	0,8460	0,71%	0,8340	0,8480	0,8340	8 518	7 159	16:19
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,3000	1,18%	10,2000	10,5000	10,1000	8 405	86 276	16:17
KETY (KTY)	827,0000	1,22%	816,5000	832,5000	811,5000	18 959	15 646 848	16:38
KGHM (KGH)	142,1500	-1,01%	143,0000	144,2000	141,0000	312 000	44 466 069	16:38
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	6	95	10:11
KINOPOL (KPL)	14,4000	-1,37%	14,6000	14,6000	14,2000	5 344	76 827	16:22
KOGENERA (KGN)	51,2000	-0,97%	52,3000	53,0000	50,0000	3 887	196 659	16:28
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,0600	4,98%	4,8250	5,0800	4,8100	9 728	48 238	16:00
KPPD (KPD)	(50,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,3340	0,00%	0,3340	0,3340	0,3340	220	73	16:20
KREDYTIN (KRI)	18,0000	0,00%	19,0000	19,0000	17,9000	172	3 083	14:10
KRKA (KRK)	568,0000	3,27%	550,0000	568,0000	524,0000	17	9 362	16:35
KRUK (KRU)	430,2000	-1,10%	431,0000	432,8000	427,2000	14 123	6 073 573	16:38
KRVITAMIN (KVT)	11,4000	-0,44%	11,5000	11,5000	11,1000	16	182	16:34
KSGAGRO (KSG)	1,4900	3,47%	1,4550	1,4900	1,4550	1 250	1 830	16:33
LABOPRINT (LAB)	20,2000	0,00%	20,2000	20,2000	20,2000	21	424	15:06
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4600	0,00%	2,4600	2,4600	2,4000	509	1 252	15:36
LENA (LEN)	3,6800	2,22%	3,6200	3,6800	3,5900	2 933	10 688	16:21
LENTEX (LTX)	6,9400	1,17%	6,8600	6,9400	6,8000	2 494	17 192	10:17
LESS (LES)	0,2380	-2,06%	0,2420	0,2420	0,2300	165 998	38 763	16:35
Reklama
LIBET (LBT)	1,7700	-2,21%	1,8500	1,8500	1,7700	8 163	14 791	16:34	Reklama
LOKUM (LKD)	25,6000	0,79%	25,0000	25,6000	24,6000	1 365	34 368	13:35
LPP	15 300,0000	-1,86%	15 400,0000	15 500,0000	15 270,0000	2 062	31 702 340	16:38
LSISOFT (LSI)	15,0000	3,45%	14,8000	15,0000	14,8000	338	5 067	15:44
LUBAWA (LBW)	3,9000	4,22%	3,7420	3,9140	3,7420	395 114	1 508 330	16:35
MABION (MAB)	17,1000	-0,58%	17,3000	17,3000	16,9200	19 714	336 248	16:38
MAKARONPL (MAK)	17,8000	-1,11%	18,0000	18,0500	17,8000	5 201	93 122	16:15
MANGATA (MGT)	91,6000	-0,43%	92,0000	92,0000	91,6000	3	275	10:48
MANYDEV (MAN)	1,1900	-2,46%	1,1900	1,2000	1,1300	6 332	7 376	14:19
MARVIPOL (MVP)	9,1000	0,00%	9,1000	9,1000	9,0000	7 696	69 687	16:37
MAXCOM (MXC)	10,5500	-4,09%	11,0000	11,0000	10,5500	260	2 778	14:23
MBANK (MBK)	675,2000	-1,06%	674,4000	682,0000	666,0000	20 995	14 103 037	16:38
MBWS (MBW)	13,6000	3,03%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,6000	0,00%	28,6000	28,7000	28,2000	26 857	763 178	16:37
MDIENERGIA (MDI)	1,4900	0,00%	1,4900	1,4900	1,4800	1 003	1 493	15:09
MEDICALG (MDG)	25,5600	1,83%	25,0600	25,5600	24,6200	10 087	253 215	16:38
MEDINICE (ICE)	9,0000	-1,96%	9,1700	9,1700	9,0000	4 265	38 658	15:44
MEGARON (MEG)	7,0500	0,71%	7,0500	7,0500	7,0500	27	190	15:30
MENNICA (MNC)	19,0000	0,00%	18,8000	19,0500	18,8000	185	3 516	15:38
MERCATOR (MRC)	42,4500	0,83%	42,2500	42,8000	42,0000	1 850	78 681	16:08
MERCOR (MCR)	23,5000	0,86%	23,0000	23,5000	23,0000	1 667	38 858	15:44
MEXPOLSKA (MEX)	4,3000	-4,44%	4,5000	4,5000	4,2200	801	3 459	16:20
MFO	33,3000	0,00%	33,3000	33,5000	33,3000	730	24 380	16:15
MILKILAND (MLK)	0,6000	2,74%	0,5760	0,6000	0,5580	2 619	1 544	13:20
MILLENNIUM (MIL)	9,2200	-2,69%	9,3300	9,3700	9,0900	1 144 355	10 521 793	16:38
MIRACULUM (MIR)	1,2000	-0,83%	1,2100	1,2100	1,2000	1 284	1 553	14:59
MIRBUD (MRB)	9,3100	-1,59%	9,3800	9,4200	9,2500	44 264	412 767	16:38
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	81,0000	5	405	09:00
MLSYSTEM (MLS)	47,9500	-0,10%	48,0000	51,7000	47,0500	19 850	987 118	16:38
MOBRUK (MBR)	324,5000	-0,46%	323,0000	327,0000	321,0000	600	194 043	16:38
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,7200	-2,04%	33,3000	33,4000	32,5600	3 524	115 606	16:05
MOLECURE (MOC)	14,8800	-0,80%	14,9000	15,0000	14,1400	35 830	521 165	16:37
MONNARI (MON)	5,3600	0,00%	5,3000	5,3800	5,3000	7 722	41 299	14:37
MOSTALPLC (MSP)	14,1000	-1,40%	14,3000	14,3000	13,8000	745	10 442	16:33
MOSTALWAR (MSW)	6,7800	-1,17%	6,7800	6,9400	6,6600	3 342	22 586	16:22
MOSTALZAB (MSZ)	4,5300	-0,55%	4,5300	4,5500	4,4500	27 902	125 879	16:30
MOVIEGAME (MOV)	27,8000	-2,28%	28,1000	28,5000	27,0500	8 490	234 979	16:22
MURAPOL (MUR)	42,2800	-1,31%	42,2000	42,4600	41,8600	10 938	459 517	16:25
MUZA (MZA)	14,7000	-4,85%	15,1000	15,3000	14,7000	2 199	32 823	16:24
MWTRADE (MWT)	5,7000	1,79%	5,6000	5,7000	5,6000	1 001	5 615	16:14
NANOGROUP (NNG)	1,0150	-1,46%	1,0250	1,0250	1,0150	14 204	14 498	15:53
NEUCA (NEU)	899,0000	-0,33%	900,0000	903,0000	895,0000	846	760 998	16:38
NEWAG (NWG)	22,7000	-0,87%	23,0000	23,2000	22,6000	2 843	64 888	15:34
NEXITY (NXG)	2,4600	0,41%	2,4600	2,4600	2,4600	200	492	13:05
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,2400	-2,61%	2,3000	2,3000	2,1800	66 667	148 063	16:32
NOVITA (NVT)	99,0000	-3,88%	103,0000	103,0000	99,0000	76	7 592	15:27
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6520	1 155	762	14:15
NTTSYSTEM (NTT)	6,8000	0,59%	6,7600	6,8000	6,7000	1 878	12 734	12:55
ODLEWNIE (ODL)	9,7000	-1,82%	9,8800	9,8800	9,6600	3 927	38 316	16:37
OEX	52,4000	0,38%	53,2000	53,8000	52,4000	133	7 063	14:47
ONDE (OND)	14,0200	0,43%	14,0800	14,0800	13,8000	4 572	63 725	16:34
ONESANO (ONO)	1,3350	-0,37%	1,3100	1,3400	1,2550	6 827	8 669	15:43
OPONEO.PL (OPN)	57,0000	1,06%	56,2000	57,8000	56,0000	3 221	184 285	16:30
OPTEAM (OPM)	5,6200	-1,06%	5,6200	5,6800	5,6200	2 094	11 788	10:37
ORANGEPL (OPL)	7,7480	-0,72%	7,8040	7,8820	7,7280	576 446	4 495 598	16:38
ORCOGROUP (OPG)	2,3600	7,27%	2,3600	2,3600	2,3600	20	47	13:27
ORZBIALY (OBL)	33,6000	-2,33%	34,4000	34,4000	33,6000	274	9 346	15:30
OTLOG (OTS)	31,9000	-0,47%	32,0500	32,0500	31,5000	2 289	72 961	16:19
OTMUCHOW (OTM)	4,8000	-0,83%	4,8400	4,8400	4,6200	7 775	36 627	11:09
OVOSTAR (OVO)	65,4000	-2,39%	66,0000	66,0000	61,4000	357	22 932	16:37
PAMAPOL (PMP)	2,6500	-1,85%	2,7400	2,7400	2,6500	5 202	13 938	15:34
PANOVA (NVA)	16,3500	-3,82%	16,9500	16,9500	15,7500	6 259	101 185	15:24
PASSUS (PAS)	30,0000	-0,33%	30,5000	30,9000	29,0000	1 591	48 326	16:04
PATENTUS (PAT)	3,6600	-3,56%	3,6800	3,7550	3,6500	14 267	52 327	16:30
PBG	#0,0195	-2,50%	-	-	-	-	-	15:01
PBSFINANSE (PBF)	#1,1700	-9,30%	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7700	0,36%	2,7900	2,8000	2,7600	9 581	26 669	16:31
PCCROKITA (PCR)	98,5000	-2,09%	100,0000	100,0000	98,3000	3 643	360 528	16:35
Reklama
PCFGROUP (PCF)	18,0200	0,00%	18,0000	18,3800	18,0000	1 581	28 506	16:38	Reklama
PEKABEX (PBX)	24,2000	4,76%	23,4000	24,7000	23,3000	31 129	747 073	16:36
PEKAO (PEO)	184,2500	0,49%	180,8000	185,2000	180,2000	622 983	114 078 682	16:38
PEPCO (PCO)	19,0050	0,66%	18,7500	19,1650	18,6100	969 905	18 425 260	16:38
PEPEES (PPS)	1,0900	0,00%	1,0900	1,0900	1,0900	9 472	10 324	16:12
PGE	6,1940	1,31%	6,1000	6,2840	6,0340	5 565 858	34 368 243	16:38
PGFGROUP (PGV)	0,4460	1,59%	0,4460	0,4470	0,4290	20 141	8 789	16:20
PHARMENA (PHR)	6,7800	1,19%	6,7600	6,7800	6,6400	2 618	17 576	16:38
PHN	11,8000	0,00%	11,8500	11,8500	11,7500	180	2 116	15:36
PHOTON (PEN)	7,9200	-0,25%	8,0000	8,0000	7,5200	6 074	46 916	16:03
PKNORLEN (PKN)	67,6600	0,91%	66,5800	68,0900	66,5500	1 818 398	122 247 964	16:38
PKOBP (PKO)	59,0000	0,27%	58,4400	59,1600	57,9400	2 914 857	170 472 828	16:38
PKPCARGO (PKP)	12,3000	-0,81%	12,3800	12,4000	12,1600	65 410	805 428	16:38
PLAYWAY (PLW)	298,0000	4,93%	284,5000	302,0000	284,5000	5 398	1 591 710	16:36
PLAZACNTR (PLZ)	2,9000	0,00%	2,8450	2,9200	2,8100	9 822	27 937	15:53
PMPG (PGM)	3,6600	0,00%	3,6800	3,6800	3,5200	157	571	11:26
POLENERGIA (PEP)	66,6000	-1,48%	66,6000	67,4000	66,6000	341	22 740	11:20
POLICE (PCE)	11,0000	-1,35%	11,0500	11,0500	11,0000	1 127	12 413	15:51
POLIMEXMS (PXM)	3,8140	-0,83%	3,8240	3,8400	3,7800	164 810	626 858	16:37
POLTREG (PTG)	51,0000	-6,25%	53,0000	53,0000	51,0000	907	47 255	15:02
POLWAX (PWX)	1,8100	0,28%	1,8300	1,8300	1,8100	1 506	2 726	12:09
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	32,4000	-2,99%	33,4000	33,4000	32,4000	664	21 573	16:36
PROJPRZEM (PJP)	20,1000	-4,29%	21,0000	21,0000	20,0000	1 168	23 563	16:38
PROTEKTOR (PRT)	1,9550	-2,74%	1,9000	1,9800	1,9000	37 608	72 427	16:36
PULAWY (ZAP)	56,8000	3,27%	56,4000	57,0000	54,8000	2 268	126 573	15:14
PURE (PUR)	8,1300	0,74%	8,0000	8,4000	7,8200	20 580	167 053	16:30
PZU	50,5000	-0,39%	50,2600	50,9400	50,0200	1 435 527	72 600 591	16:38
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	6,5800	-1,50%	6,7000	6,8200	6,3400	22 342	147 401	16:21
R22	117,0000	3,54%	113,5000	117,5000	113,5000	19 828	2 290 274	16:36
RAEN (RAE)	0,6980	-1,69%	0,7400	0,7800	0,6960	389 289	291 055	16:36
RAFAKO (RFK)	0,9730	-0,71%	0,9800	0,9800	0,9670	32 900	32 114	16:37
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	74,7000	1,91%	71,7000	75,6000	69,8000	43 616	3 155 819	16:38
RANKPROGR (RNK)	3,8800	-0,77%	4,0000	4,0000	3,8600	6 284	24 487	16:38
RAWLPLUG (RWL)	14,2000	-0,35%	14,2500	14,2500	14,2000	1 919	27 261	16:04
REDAN (RDN)	0,3120	0,32%	0,2960	0,3120	0,2960	3 389	1 025	15:12
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0840	0,00%	-	-	-	-	-	10:58
REINO (RNC)	1,3800	0,00%	1,3800	1,3800	1,3800	2	3	09:02
RELPOL (RLP)	6,6600	0,30%	6,6600	6,6600	6,6600	340	2 264	16:06
REMAK (RMK)	14,4000	-4,00%	15,4000	15,4000	14,4000	5 230	76 243	15:59
RENDER (RND)	130,5000	-0,38%	130,5000	130,5000	130,5000	1	131	09:00
RESBUD (RES)	0,6180	-0,32%	0,6200	0,6200	0,5700	17 633	10 436	16:08
ROPCZYCE (RPC)	30,8000	0,98%	30,5000	30,8000	30,5000	65	1 992	12:32
RYVU (RVU)	52,6000	-0,75%	52,6000	53,0000	52,0000	4 301	225 524	16:24
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	-0,87%	22,9000	22,9500	22,7000	2 965	67 736	16:26
SANPL (SPL)	555,8000	-0,75%	550,6000	560,4000	548,4000	20 927	11 610 475	16:38
SANTANDER (SAN)	19,4000	-0,92%	19,5000	19,6000	19,4000	353	6 874	15:39
SANWIL (SNW)	1,6550	0,00%	1,6500	1,6600	1,6300	3 392	5 603	15:55
SCPFL (SCP)	179,0000	-3,66%	185,8000	185,8000	178,0000	4 942	899 270	16:38
SECOGROUP (SWG)	33,0000	0,00%	33,0000	33,0000	33,0000	3	99	09:35
SEKO (SEK)	14,0500	-0,35%	14,0000	14,1000	14,0000	1 838	25 901	16:31
SELENAFM (SEL)	31,1000	-2,20%	32,0000	32,1000	30,2000	6 682	208 934	16:35
SELVITA (SLV)	70,8000	2,46%	68,1000	70,9000	68,1000	693	48 879	16:10
SERINUS (SEN)	3,0400	-0,33%	3,0500	3,0500	2,9600	5 808	17 365	13:10
SESCOM (SES)	59,6000	0,00%	59,6000	59,6000	59,6000	80	4 768	12:01
SFINKS (SFS)	0,7580	1,07%	0,7500	0,7680	0,7480	41 037	30 961	16:23
SHOPER (SHO)	31,0000	-1,27%	30,5000	31,3000	30,5000	645	19 754	16:37
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:01
SILVANO (SFG)	(5,0400)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5300	-1,12%	3,5300	3,6400	3,5300	13 635	48 474	16:34
SKARBIEC (SKH)	22,9000	-0,87%	23,0000	23,4000	22,9000	1 942	44 714	16:24
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,2000	-1,82%	87,8000	87,8000	85,6000	86	7 446	16:31
SOHODEV (SHD)	0,4200	0,00%	0,4200	0,4200	0,4200	74 989	31 495	15:37
SONEL (SON)	14,5500	0,34%	14,5000	14,6000	14,4500	300	4 352	15:48
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	10	131	11:06	Reklama
SPYROSOFT (SPR)	402,0000	1,77%	400,0000	402,0000	398,0000	160	63 754	15:43
STALEXP (STX)	2,9100	-0,34%	2,9100	2,9400	2,8950	89 521	260 893	16:36
STALPROD (STP)	216,5000	-1,59%	217,0000	220,0000	216,0000	453	98 344	16:31
STALPROFI (STF)	8,4600	-1,40%	8,5600	8,6000	8,4600	1 690	14 365	16:30
STAPORKOW (ZUK)	2,5000	0,00%	2,5200	2,5200	2,5000	5 378	13 505	13:42
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,2400	1,59%	10,0800	10,2400	10,0000	8 794	88 935	16:20
SYGNITY (SGN)	62,6000	0,00%	62,8000	62,8000	61,0000	950	58 962	16:35
SYNEKTIK (SNT)	122,6000	-0,97%	124,2000	127,6000	120,8000	34 293	4 260 403	16:38
TALEX (TLX)	17,2000	3,61%	17,2000	17,2000	17,2000	10	172	09:02
TARCZYNSKI (TAR)	51,6000	1,98%	50,4000	51,8000	50,4000	407	20 809	16:19
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9810	2,16%	2,9200	3,0300	2,8810	5 168 815	15 337 757	16:38
TBULL (TBL)	4,5400	6,57%	4,2400	4,5400	4,2400	222	1 000	15:30
TENDERHUT (THG)	8,9000	-1,33%	9,0200	9,0200	8,9000	50	447	11:39
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:13
TESGAS (TSG)	3,0800	-1,28%	3,0900	3,0900	3,0700	10 590	32 628	16:31
TEXT (TXT)	90,8000	-1,30%	91,8000	92,8000	90,5000	26 693	2 439 441	16:38
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,7000	-1,09%	31,9000	31,9500	31,1500	23 377	737 951	16:27
TOWERINV (TOW)	4,2600	-0,93%	4,3000	4,3000	4,2600	510	2 185	15:54
TOYA (TOA)	7,4000	-0,13%	7,4000	7,4200	7,3500	20 575	152 068	16:34
TRAKCJA (TRK)	2,6100	-1,51%	2,6700	2,6700	2,5600	185 234	486 275	16:30
TRANSPOL (TRN)	3,6800	-0,27%	3,7000	3,7000	3,6800	31	114	15:20
TRITON (TRI)	4,4400	-5,53%	4,4400	4,4400	4,4400	118	524	15:30
TSGAMES (TEN)	92,0000	-0,54%	92,5000	92,7000	91,7000	6 130	563 942	16:38
ULMA (ULM)	74,5000	-0,67%	74,5000	74,5000	74,5000	1	75	09:05
ULTGAMES (ULG)	10,9000	0,00%	10,6500	10,9000	10,4000	428	4 547	15:54
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,8600	-2,38%	10,0000	10,0500	9,7000	6 452	63 590	16:38
UNICREDIT (UCG)	152,9400	1,15%	151,2000	153,1400	150,2400	94	14 303	16:01
UNIMA (U2K)	5,7000	-2,56%	5,8500	5,8500	5,7000	2 460	14 024	11:40
UNIMOT (UNT)	135,2000	0,30%	134,8000	136,8000	133,4000	3 514	475 198	16:38
URTESTE (URT)	95,4000	-4,60%	96,2000	96,2000	95,2000	195	18 697	16:11
VERCOM (VRC)	115,0000	-1,29%	116,0000	116,0000	114,0000	821	94 244	16:14
VIGOPHOTN (VGO)	455,0000	-3,19%	465,0000	466,0000	440,0000	1 179	534 268	16:35
VINDEXUS (VIN)	11,2000	0,00%	11,0500	11,4000	11,0000	7 235	81 242	16:32
VISTAL (VTL)	#0,1200	-79,97%	-	-	-	-	-	16:25
VIVID (VVD)	0,5940	0,34%	0,5700	0,5940	0,5500	24 379	13 609	15:22
VOTUM (VOT)	46,6000	-0,85%	47,0000	47,1000	46,3500	12 204	569 809	16:38
VOXEL (VOX)	92,0000	-0,86%	95,0000	95,0000	91,6000	17 187	1 608 742	16:21
VRG	3,2700	-1,51%	3,3100	3,3100	3,2300	8 586	27 940	16:09
WARIMPEX (WXF)	3,7300	0,00%	3,7400	3,8800	3,7300	5 139	19 257	15:49
WASKO (WAS)	1,5650	0,32%	1,5550	1,5650	1,5550	1 510	2 353	13:47
WAWEL (WWL)	620,0000	-2,21%	632,0000	632,0000	620,0000	95	59 220	15:55
WIELTON (WLT)	8,0300	0,50%	8,0200	8,0400	7,9200	17 525	140 094	16:38
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,9000	405	2 795	13:14
WINVEST (WIS)	0,5500	5,77%	0,5500	0,5500	0,5500	2 600	1 430	16:35
WIRTUALNA (WPL)	119,0000	3,48%	117,4000	120,0000	116,8000	468	55 404	16:23
WITTCHEN (WTN)	30,3000	10,18%	29,1000	31,1000	29,1000	255 509	7 708 631	16:38
WOJAS (WOJ)	8,1600	-0,24%	8,2000	8,2000	8,1600	643	5 265	15:52
XPLUS (XPL)	1,6000	-3,03%	1,6500	1,6500	1,6000	1 300	2 104	13:32
XTPL (XTP)	138,4000	-1,14%	139,8000	139,8000	132,8000	2 609	355 781	16:35
XTRADEBDM (XTB)	58,7200	-4,05%	60,9600	62,0000	58,4000	342 393	20 463 588	16:38
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5850	-0,63%	1,5600	1,5850	1,5600	7 737	12 111	15:46
ZEPAK (ZEP)	19,2000	-0,52%	19,3000	19,4000	19,1400	3 784	72 856	16:38
ZREMB (ZRE)	3,8600	-0,52%	3,8200	3,9800	3,8200	8 111	31 551	15:33
ZUE	10,8000	-4,42%	11,3500	11,5000	10,8000	9 185	101 554	16:35

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.