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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	87 399,19	0,59%	87 347,73	87 653,33	87 136,08	86 888,67	1 284 763 293	16:46
WIG20	2 565,64	0,58%	2 563,65	2 573,52	2 554,78	2 550,72	1 201 443 765	17:01
WIG30	3 196,95	0,77%	3 188,29	3 206,00	3 180,02	3 172,66	1 310 845 273	17:01
mWIG40	6 466,13	0,46%	6 457,06	6 502,25	6 452,22	6 436,44	171 510 156	16:46
sWIG80	24 451,91	0,16%	24 447,20	24 507,96	24 389,64	24 412,65	36 349 074	16:46
WIG-BANKI	13 675,50	-0,33%	13 853,98	13 866,87	13 673,34	13 720,43	247 603 521	16:46
WIG-BUDOW	8 834,49	2,24%	8 704,73	8 926,80	8 704,40	8 641,30	29 534 139	16:46
WIG-CHEMIA	9 775,28	0,29%	9 792,59	9 840,13	9 724,71	9 747,14	2 372 813	16:46
WIG-ENERG	2 487,01	4,16%	2 438,26	2 499,07	2 413,57	2 387,74	90 138 292	16:46
WIG-INFO	5 070,04	-0,04%	5 075,86	5 098,42	5 057,19	5 072,01	14 008 702	16:46
WIG-MEDIA	8 243,44	-0,56%	8 314,60	8 375,58	8 242,72	8 289,58	975 173	16:46
WIG-NRCHOM	4 458,51	-0,64%	4 483,41	4 516,51	4 444,64	4 487,04	2 734 527	16:46
WIG-PALIWA	6 904,12	-0,56%	6 959,19	7 022,97	6 904,12	6 942,91	64 008 898	16:46
WIG-Poland	91 128,51	0,43%	91 353,37	91 353,37	91 128,51	90 735,50	1 266 180 187	15:15
WIG-SPOZYW	2 193,15	1,13%	2 171,01	2 203,02	2 170,10	2 168,66	998 487	16:46
WIG20lev	517,39	0,99%	517,41	521,38	513,85	512,30	1 067 770 889	16:46
WIG20short	3 052,58	-0,47%	3 052,51	3 063,17	3 040,64	3 067,10	1 067 770 889	16:46
GPWB-B1Y3Y	1 172,88	0,00%	1 172,87	1 172,88	1 172,87	1 172,89	-	16:45
GPWB-B1Y4Y	1 172,91	-0,03%	1 172,99	1 172,99	1 172,91	1 173,24	-	16:45
GPWB-B1Y5Y	1 169,10	-0,02%	1 169,08	1 169,10	1 169,08	1 169,32	-	16:45
GPWB-B3Y5Y	1 173,38	-0,03%	1 173,35	1 173,38	1 173,35	1 173,76	-	16:45
GPWB-B5Y	1 166,29	-0,06%	1 165,43	1 166,29	1 165,43	1 166,95	-	16:45
GPWB-BWZ	1 190,43	0,04%	1 190,45	1 190,45	1 190,43	1 189,91	-	16:45
INNOVATOR	1 468,12	0,73%	1 468,12	1 468,12	1 468,12	1 457,50	184 887 681	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	172 003 884	11:00
mWIG40TR	9 513,43	0,46%	9 500,21	9 566,58	9 492,98	9 469,75	171 510 156	16:46
mWIG40TRlv	12 647,32	0,91%	12 612,33	12 788,01	12 593,19	12 533,46	171 510 156	16:46
mWIG40TRsh	2 783,96	-0,43%	2 787,87	2 790,00	2 768,27	2 796,07	171 510 156	16:46
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	36 511 592	11:00
sWIG80TR	35 879,02	0,16%	35 872,09	35 961,25	35 787,64	35 821,40	36 349 074	16:46
WIG140	1 693,44	0,63%	1 691,91	1 698,50	1 687,98	1 682,90	1 271 353 584	16:46
WIG20dvp	48,06	6,85%	48,06	48,06	48,06	44,98	1 074 063 239	11:00
WIG20TR	5 207,40	0,63%	5 207,52	5 227,58	5 189,51	5 174,99	1 067 770 889	16:46
WIG20TRlev	4 219,71	1,24%	4 219,90	4 252,22	4 190,89	4 168,09	1 067 770 889	16:46
WIG20TRsht	3 064,59	-0,60%	3 064,52	3 075,25	3 052,57	3 083,03	1 067 770 889	16:46
WIG30TR	6 378,80	0,83%	6 364,92	6 400,28	6 348,42	6 326,26	1 165 247 950	16:46
WIG-CEE	1 779,90	0,52%	1 770,30	1 779,90	1 770,30	1 770,78	1 180 807	15:15
WIGdiv	1 788,64	0,41%	1 786,14	1 794,13	1 784,25	1 781,34	132 621 973	16:46
WIG-ESG	14 551,95	0,61%	14 547,28	14 600,30	14 508,36	14 464,01	1 223 713 681	16:46
WIG.GAMES	16 370,37	0,07%	16 451,13	16 489,84	16 275,28	16 358,18	38 849 718	16:46
WIG-GORNIC	4 971,71	1,40%	4 935,32	4 977,89	4 862,03	4 903,02	60 293 074	16:46
WIG-GRY	13 804,93	-0,21%	13 908,15	14 000,41	13 728,85	13 834,18	41 530 468	16:46
WIG-LEKI	2 875,68	0,24%	2 873,37	2 879,66	2 857,81	2 868,86	1 760 406	16:46
WIG-MOTO	8 613,45	-2,66%	8 727,74	8 752,54	8 601,05	8 848,83	16 193 237	16:46
WIG.MS-BAS	12 495,98	2,89%	12 325,21	12 521,14	12 204,51	12 145,24	146 224 749	16:46
WIG.MS-FIN	17 211,41	-0,32%	17 321,79	17 400,15	17 208,94	17 266,82	249 319 041	16:46
WIG-ODZIEZ	10 270,24	2,91%	10 009,43	10 290,97	10 009,43	9 979,85	88 619 699	16:46
WIGtech	12 285,26	0,81%	12 232,76	12 309,04	12 209,86	12 186,23	106 802 153	16:46
WIGtechTR	13 652,02	0,81%	13 593,68	13 678,44	13 568,22	13 541,97	106 802 153	16:46
WIG-Ukrain	203,33	0,92%	203,26	203,33	203,26	201,47	227 976	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2650	0,46%	3,2650	3,2700	3,2150	9 888	31 910	15:23	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	19	18	15:30
11BIT (11B)	582,0000	2,28%	570,0000	585,0000	565,0000	2 983	1 725 643	16:46
3RGAMES (3RG)	0,2780	0,00%	0,2780	0,2790	0,2700	126 825	34 877	15:21
ABPL (ABE)	94,0000	0,64%	94,4000	94,8000	93,0000	3 115	292 731	16:43
ACAUTOGAZ (ACG)	32,9000	0,00%	33,0000	33,0000	32,8000	2 395	78 746	16:26
ACTION (ACT)	19,9000	-0,50%	20,0000	20,2000	18,3800	6 015	116 950	16:28
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	16:19
AGORA (AGO)	10,8000	-0,92%	10,8000	10,9400	10,8000	9 489	103 030	16:22
AGROTON (AGT)	2,9400	-0,34%	2,9000	2,9400	2,8600	501	1 450	14:51
AIGAMES (ALG)	1,4700	3,52%	1,4200	1,4750	1,4200	2 654	3 884	13:15
AILLERON (ALL)	17,3000	0,00%	17,3800	17,4000	17,1600	4 694	81 001	16:44
AIRWAY (AWM)	0,2590	-0,77%	0,2610	0,2650	0,2585	59 342	15 472	14:18
ALIOR (ALR)	98,7000	1,40%	97,8600	99,7000	97,8000	273 209	26 967 493	16:46
ALLEGRO (ALE)	37,2000	2,16%	36,4350	37,5000	36,2150	6 901 066	254 758 704	16:46
ALTA (AAT)	1,9850	1,79%	1,9900	1,9900	1,9500	774	1 525	12:50
ALTUSTFI (ALI)	2,8300	-1,39%	2,8800	2,8800	2,7000	87 195	237 601	14:37
AMBRA (AMB)	29,4500	2,61%	28,8000	29,6000	28,7000	10 564	309 776	16:41
AMICA (AMC)	71,9000	-0,42%	72,2000	72,4000	71,5000	956	68 869	16:45
AMPLI (APL)	1,0300	-6,36%	1,0300	1,0300	1,0300	1 200	1 236	15:30
AMREST (EAT)	27,4500	1,67%	27,0000	27,5500	26,7000	49 551	1 342 042	16:44
ANSWEAR (ANR)	23,7000	0,00%	23,5000	23,9000	23,4000	7 037	166 896	16:30
APATOR (APT)	15,0800	0,80%	14,9600	15,0800	14,9600	2 062	30 967	16:20
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	140	3 220	16:23
APSENERGY (APE)	2,5400	-0,39%	2,5700	2,6500	2,5400	20 769	53 595	16:35
ARCHICOM (ARH)	33,2000	-1,48%	33,2000	34,0000	32,9000	4 613	153 540	16:38
ARCTIC (ATC)	22,0000	-0,81%	22,6000	22,7000	21,9000	52 705	1 180 832	16:37
ARTIFEX (ART)	24,5000	-5,04%	25,5000	25,9000	24,4000	42 104	1 051 525	16:46
ASBIS (ASB)	24,9200	-0,80%	24,8000	25,4000	24,6000	91 538	2 286 768	16:45
ASMGROUP (ASM)	#0,2100	-12,50%	-	-	-	-	-	16:26
ASSECOBS (ABS)	60,8000	-0,33%	61,0000	61,0000	58,2000	674	40 472	16:24
ASSECOPOL (ACP)	83,1000	0,12%	83,3000	83,7500	82,8500	57 501	4 788 262	16:43
ASSECOSEE (ASE)	49,5000	-1,00%	50,0000	50,0000	49,4000	1 980	98 669	16:45
ASTARTA (AST)	26,8000	0,19%	26,9500	27,6500	26,6000	7 484	202 894	16:35
ATAL (1AT)	63,6000	0,16%	63,6000	64,5000	63,2000	6 893	438 797	16:45
ATENDE (ATD)	3,0000	-0,66%	2,9800	3,0200	2,9800	16 893	50 531	16:40
ATLANTAPL (ATP)	18,7000	0,54%	18,7000	18,7000	18,7000	13	243	09:16
ATLANTIS (ATS)	2,4000	-3,61%	2,4800	2,5500	2,3500	23 209	56 908	16:35
ATMGRUPA (ATG)	3,9900	-1,24%	4,0400	4,0400	3,9900	7 731	31 035	16:38
ATREM (ATR)	12,6500	-1,94%	12,8000	12,8500	12,5000	2 028	25 576	16:25
AUTOPARTN (APR)	25,6500	-7,73%	26,9000	26,9000	25,3000	568 139	14 694 116	16:46
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,2800	-3,17%	4,4200	4,4200	4,2800	551	2 404	13:57
BEDZIN (BDZ)	35,3500	-2,88%	36,6500	37,0000	34,6000	16 317	574 103	16:43
BENEFIT (BFT)	2 840,0000	-0,35%	2 865,0000	2 910,0000	2 840,0000	533	1 530 560	16:46
BEST (BST)	19,8000	-1,98%	19,8000	19,8000	19,8000	14	277	10:29
BETACOM (BCM)	6,1000	0,00%	6,1500	6,1500	5,9500	26 252	159 863	16:03
BIGCHEESE (BCS)	21,4000	2,64%	20,8500	21,4000	20,8000	2 132	44 780	16:28
BIOCELTIX (BCX)	63,0000	-1,56%	64,0000	64,0000	61,8000	5 772	362 244	16:42
BIOMAXIMA (BMX)	13,2000	-1,86%	13,6000	13,6000	13,0000	3 923	51 782	16:45
BIOMEDLUB (BML)	4,8100	2,45%	4,6950	4,8450	4,6950	135 345	642 884	16:45
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	113	2 170	11:13
BIOTON (BIO)	3,5400	0,28%	3,5100	3,5500	3,5000	34 669	121 666	16:43
BLOOBER (BLO)	24,8500	1,43%	24,5000	25,5500	24,5000	20 079	504 673	16:46
BNPPPL (BNP)	102,5000	0,00%	102,5000	103,5000	101,0000	50 833	5 147 836	16:11
BOGDANKA (LWB)	30,5600	0,92%	30,3000	30,5800	30,1200	33 448	1 017 415	16:45
BOOMBIT (BBT)	10,9500	-0,45%	11,0000	11,0500	10,7000	6 603	71 578	16:22
BORYSZEW (BRS)	6,2100	-1,11%	6,2800	6,3000	6,1500	73 768	458 623	16:44
BOS	15,4000	-1,60%	15,6500	15,6500	15,1500	18 735	287 663	16:36
BOWIM (BOW)	6,7600	0,45%	6,7300	6,8400	6,7300	2 943	19 974	16:43
BRAND24 (B24)	44,4000	-0,22%	44,5000	44,9000	44,4000	12 135	540 005	16:44
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:30
BUDIMEX (BDX)	751,0000	3,09%	729,0000	763,0000	729,0000	28 944	21 690 705	16:45
BUMECH (BMC)	11,8600	0,85%	11,7600	12,1000	11,5200	13 810	162 478	16:29
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,5460	-0,73%	0,5500	0,5580	0,5460	293 647	161 427	16:40
CAPTORTX (CTX)	78,2000	-1,51%	80,4000	80,4000	78,2000	2 174	172 289	16:39
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,9500	-0,99%	15,1000	15,1000	14,6000	2 412	35 533	14:14
CCC	101,4000	2,63%	98,7000	101,8000	98,3000	259 470	25 996 907	16:46
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	131,2500	-0,42%	132,6000	134,3000	130,3000	232 297	30 707 747	16:46
CDRL (CDL)	13,3000	-5,00%	13,7000	13,7000	13,3000	217	2 894	12:55
CELTIC (CPD)	4,0700	0,49%	4,0500	4,1300	3,9100	13 035	52 538	15:23
CEZ	157,9000	3,14%	153,1000	158,0000	152,9000	1 003	155 747	16:40
CFI	0,2200	-0,45%	0,2210	0,2270	0,2200	871	193	16:16
CIGAMES (CIG)	1,7800	-1,00%	1,8300	1,9060	1,7580	2 761 513	5 048 540	16:46
CITYSERV (CTS)	5,1000	2,00%	5,1000	5,1000	5,1000	10	51	11:57
CLNPHARMA (CLN)	16,1000	-0,86%	16,3000	16,3400	16,0400	32 305	521 931	16:46
CLOUD (CLD)	71,0000	3,50%	68,6000	74,0000	68,6000	3 550	257 697	15:11
COALENERG (CLE)	1,0340	0,19%	1,0360	1,0360	1,0260	4 639	4 783	15:25
COGNOR (COG)	8,7200	1,34%	8,6000	8,8150	8,4950	170 097	1 484 315	16:44
COLUMBUS (CLC)	4,9200	-0,40%	4,9000	5,0900	4,8050	72 273	354 447	16:45
COMARCH (CMR)	253,5000	1,00%	254,0000	255,0000	251,5000	656	165 886	16:43
COMP (CMP)	80,8000	1,00%	80,6000	81,4000	78,6000	54 394	4 353 464	16:46
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1200	-2,30%	2,2000	2,2000	2,1200	10 670	22 849	16:31
CORMAY (CRM)	0,6240	2,63%	0,6080	0,6240	0,6000	26 862	16 431	16:30
CREEPYJAR (CRJ)	571,0000	0,53%	577,0000	577,0000	569,0000	66	37 744	16:20
CREOTECH (CRI)	184,0000	1,66%	180,0000	184,0000	180,0000	170	30 887	16:26
CYBERFLKS (CBF)	111,0000	-0,89%	113,5000	114,0000	109,5000	5 440	608 933	16:44
CYFRPLSAT (CPS)	11,4650	6,95%	10,7500	11,4700	10,7300	3 104 970	34 906 869	16:46
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	15:30
DADELO (DAD)	18,2500	3,11%	17,7000	18,3500	17,7000	748	13 360	16:46
DATAWALK (DAT)	61,1000	-2,08%	62,5000	63,2000	60,1000	16 782	1 029 264	16:46
DBENERGY (DBE)	16,7000	0,00%	16,7000	16,7000	16,7000	70	1 169	11:35
DEBICA (DBC)	77,8000	0,00%	78,0000	78,8000	77,4000	1 263	98 326	16:46
DECORA (DCR)	62,0000	1,31%	61,8000	63,0000	61,2000	2 874	178 187	16:40
DEKPOL (DEK)	54,6000	3,41%	53,2000	57,4000	51,6000	4 038	222 245	16:42
DELKO (DEL)	9,7600	2,31%	9,5400	9,7800	9,5400	29 655	285 489	16:40
DEVELIA (DVL)	6,7600	-0,59%	6,8200	6,9000	6,7400	75 948	518 269	16:46
DGA	18,3000	7,65%	17,0000	18,4000	16,7000	8 779	152 343	16:36
DIGITANET (DIG)	51,8000	-0,38%	52,2000	52,2000	51,6000	4 157	216 547	16:44
DIGITREE (DTR)	9,2000	2,22%	9,2000	9,2000	9,2000	820	7 544	15:40
DINOPL (DNP)	397,1000	-0,55%	399,0000	401,2000	391,4000	435 720	173 292 107	16:46
DMGROUP (DMG)	3,4600	1,76%	3,4200	3,4700	3,3700	4 417	15 019	16:15
DOMDEV (DOM)	180,0000	0,22%	180,0000	181,0000	174,6000	2 368	425 446	16:39
DRAGOENT (DGE)	23,3000	-1,69%	24,0000	24,5000	21,7000	5 221	118 568	16:28
DROZAPOL (DPL)	3,8300	-4,25%	3,9000	3,9000	3,8300	1 410	5 472	15:21
ECHO (ECH)	4,9500	1,85%	4,9300	4,9500	4,8800	2 547	12 566	16:40
EDINVEST (EDI)	8,5000	0,24%	8,6000	8,6000	8,4800	693	5 896	16:30
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	500	3 700	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	25,8500	-1,34%	26,2500	26,6000	25,7500	32 129	840 874	16:45
ELKOP (EKP)	0,4840	1,68%	0,4740	0,4840	0,4610	64 710	30 328	16:20
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	5	55	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	10,4900	9,50%	9,8400	10,6500	9,8400	1 852 215	19 118 461	16:46
ENELMED (ENE)	18,0000	-2,70%	18,5000	18,5000	18,0000	35	633	10:56
ENERGA (ENG)	9,8400	1,44%	9,8000	9,9400	9,7000	36 248	356 867	16:42
ENERGOINS (ENI)	2,6400	-2,58%	2,7200	2,7800	2,6300	38 418	102 911	16:21
ENTER (ENT)	65,6000	0,31%	65,3000	65,9000	62,0000	6 214	398 392	16:44
ERBUD (ERB)	43,6000	5,57%	43,0000	44,0000	42,0000	13 189	572 526	16:46
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,7000	2,80%	35,8000	37,0000	35,8000	2 382	87 138	16:01
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0800	0,00%	1,0800	1,0900	1,0800	3 675	3 969	13:29
EUROCASH (EUR)	13,9700	1,75%	13,8000	14,0400	13,7300	108 141	1 503 143	16:45
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	0,42%	47,1000	47,6000	47,1000	1 347	63 795	16:46
FABRITY (FAB)	36,3000	-1,36%	36,8000	36,8000	35,9000	579	20 934	16:12
FASING (FSG)	13,3000	-2,92%	13,4000	13,4000	12,7000	2 520	33 330	16:09
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	5	33	09:00
FERRO (FRO)	35,9000	2,87%	35,3000	36,2000	35,2000	3 223	115 346	16:45
FERRUM (FER)	4,3200	-1,37%	4,3800	4,3800	4,3200	971	4 211	12:41
FMG	107,5000	4,37%	104,0000	109,0000	99,6000	656	67 779	14:29
FON	5,1000	-1,16%	5,1800	5,2000	5,1000	2 691	13 794	16:40
FORTE SA (FTE)	23,0000	0,00%	23,2000	23,2000	22,7000	81 156	1 867 028	16:27
GAMEOPS (GOP)	23,0000	0,00%	22,7000	23,3500	22,3500	5 169	117 595	16:17
Reklama
GAMFACTOR (GIF)	12,5000	-1,57%	12,7000	12,7000	12,5000	808	10 122	16:14	Reklama
GENOMTEC (GMT)	12,7600	-1,69%	12,9800	12,9800	12,2400	29 932	383 134	16:46
GETIN (GTN)	0,4170	-0,60%	0,4100	0,4270	0,4100	1 232 910	516 255	16:46
GIGROUP (GIG)	1,3950	-1,76%	1,4200	1,4200	1,3950	630	882	16:34
GOBARTO (GOB)	43,3000	-5,46%	45,7000	45,9000	43,2000	4 567	200 803	16:28
GPW	46,3000	0,87%	45,9000	46,4500	45,9000	40 812	1 886 685	16:42
GREENX (GRX)	2,2920	-1,72%	2,3220	2,3400	2,2860	237 421	548 557	16:45
GRENEVIA (GEA)	2,6100	7,85%	2,4400	2,6100	2,4400	926 901	2 365 421	16:45
GRODNO (GRN)	11,0400	0,00%	11,0400	11,0800	10,8400	2 746	30 205	15:54
GRUPAAZOTY (ATT)	22,4600	0,54%	22,5000	22,6800	22,2800	96 814	2 171 854	16:46
GRUPRACUJ (GPP)	63,9000	0,63%	63,9000	64,0000	63,5000	1 855	118 633	16:42
GTC	5,2000	-5,45%	5,4000	5,5000	5,0800	10 382	54 016	16:15
HANDLOWY (BHW)	107,8000	-5,11%	113,4000	113,4000	107,6000	127 146	13 942 866	16:46
HARPER (HRP)	5,9500	0,51%	6,0000	6,0000	5,8700	8 059	47 880	15:26
HELIO (HEL)	25,6000	2,40%	25,2000	26,0000	24,8000	704	17 797	14:05
HERKULES (HRS)	0,7820	-3,46%	0,8100	0,8100	0,7820	6 702	5 277	15:30
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	2 132	102 524	16:13
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,1000	-1,63%	24,5000	24,5500	23,9000	17 693	427 536	16:45
HYDROTOR (HDR)	33,2000	-1,48%	33,7000	33,7000	33,2000	1 029	34 195	16:22
IALBGR (IAG)	0,4390	5,02%	0,4180	0,4390	0,4180	384	165	12:00
IBSM (IBS)	99,8000	-4,04%	104,0000	104,0000	99,8000	144	14 467	12:12
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	10:13
IFIRMA (IFI)	22,3000	0,45%	22,3000	22,7000	22,1000	5 644	126 305	16:38
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	-0,24%	8,3200	8,3200	8,1200	2 149	17 668	16:33
IMMOBILE (GKI)	3,1600	-0,32%	3,2600	3,2600	3,1600	2 639	8 342	15:10
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3300	-2,04%	4,4200	4,4200	4,3100	5 136	22 427	16:02
INC	2,5200	-1,56%	2,5600	2,5700	2,5200	2 761	6 959	14:28
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	303,5000	0,83%	301,0000	308,5000	301,0000	8 568	2 606 115	16:46
INPRO (INP)	7,5500	0,67%	7,9000	7,9000	7,5500	32	250	15:24
INSTALKRK (INK)	46,5000	3,33%	45,2000	46,5000	45,2000	770	35 434	16:27
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1500	-0,63%	3,1600	3,1700	3,0600	6 481	20 235	16:00
INTERCARS (CAR)	546,0000	-1,09%	553,0000	553,0000	545,0000	2 428	1 337 446	16:42
INTERSPPL (IPO)	0,7580	-2,82%	0,8000	0,8000	0,7520	23 630	18 358	14:15
INTROL (INL)	10,6000	1,92%	10,4500	10,6000	10,4000	5 293	55 650	16:34
IPOPEMA (IPE)	3,7600	-1,57%	3,8600	3,8600	3,7200	13 670	51 746	16:40
IZOBLOK (IZB)	56,0000	-2,61%	56,5000	56,5000	56,0000	18	1 012	15:30
IZOLACJA (IZO)	3,3100	-1,78%	3,3700	3,3700	3,3100	55	182	11:37
IZOSTAL (IZS)	2,6400	1,15%	2,6400	2,6400	2,6100	7 873	20 629	14:45
JRHOLDING (JRH)	7,0200	-5,65%	7,0200	7,1000	6,9200	3 058	21 271	13:26
JSW	32,0000	1,30%	31,5400	32,0300	31,3700	340 638	10 791 297	16:46
JWWINVEST (JWW)	3,3700	-0,88%	3,4600	3,4700	3,3700	2 719	9 236	16:40
KCI	0,8460	-0,24%	0,8320	0,8460	0,8300	1 403	1 174	16:36
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2200	0,00%	10,2200	10,2800	10,1200	6 489	66 117	16:45
KETY (KTY)	887,5000	0,11%	886,5000	895,0000	876,0000	23 369	20 687 574	16:44
KGHM (KGH)	149,3000	1,56%	148,0000	149,4000	145,4000	331 488	48 815 113	16:46
KGL	15,9000	-0,63%	16,0000	16,0000	15,7000	9 324	148 278	15:43
KINOPOL (KPL)	14,5500	3,19%	14,1500	14,6000	14,0000	8 947	127 880	16:44
KOGENERA (KGN)	52,4000	-1,13%	53,0000	53,0000	51,3000	3 132	162 895	16:33
KOMPAP (KMP)	26,0000	1,56%	26,0000	26,0000	26,0000	6	156	10:28
KOMPUTRON (KOM)	4,6200	0,33%	4,6050	4,7950	4,5750	1 224	5 660	16:39
KPPD (KPD)	46,0000	-4,17%	47,0000	47,0000	45,8000	105	4 822	14:10
KRAKCHEM (KCH)	0,3100	3,33%	0,3300	0,3300	0,3100	6 469	2 092	15:30
KREDYTIN (KRI)	17,8000	-3,52%	18,4500	18,4500	17,8000	343	6 109	13:08
KRKA (KRK)	540,0000	-0,37%	542,0000	542,0000	534,0000	39	20 994	14:20
KRUK (KRU)	472,2000	2,39%	470,0000	475,0000	454,4000	35 400	16 443 358	16:46
KRVITAMIN (KVT)	11,8500	0,00%	11,8000	11,8500	11,8000	23	272	14:26
KSGAGRO (KSG)	1,5400	1,99%	1,5100	1,5500	1,5100	776	1 181	14:11
LABOPRINT (LAB)	19,4000	-2,51%	19,9000	19,9000	19,4000	58	1 132	14:58
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4000	-1,64%	2,4400	2,4400	2,3600	6 831	16 362	16:43
LENA (LEN)	3,7000	-2,12%	3,7800	3,7800	3,6800	1 466	5 514	16:34
LENTEX (LTX)	6,5600	-0,61%	6,6200	6,6800	6,5400	8 235	54 364	16:04
Reklama
LESS (LES)	0,2310	-1,70%	0,2340	0,2340	0,2310	1 517	350	16:38	Reklama
LIBET (LBT)	1,3100	0,77%	1,3000	1,3500	1,2600	42 246	54 926	16:29
LOKUM (LKD)	27,4000	6,20%	26,4000	27,6000	26,4000	1 220	33 001	16:32
LPP	17 130,0000	3,13%	16 650,0000	17 170,0000	16 650,0000	3 571	60 822 820	16:46
LSISOFT (LSI)	14,6000	0,00%	14,6000	15,0000	14,6000	956	14 037	16:33
LUBAWA (LBW)	3,8420	0,37%	3,8000	3,8980	3,8000	181 290	699 537	16:46
MABION (MAB)	16,3600	-0,73%	16,4400	16,5600	16,2800	22 158	364 117	16:44
MAKARONPL (MAK)	20,9000	3,47%	20,4000	21,0000	20,4000	14 014	290 944	16:36
MANGATA (MGT)	92,0000	0,00%	90,0000	92,0000	90,0000	6	550	09:47
MANYDEV (MAN)	1,1400	0,00%	1,0900	1,1600	1,0500	23 793	26 225	13:10
MARVIPOL (MVP)	8,1000	0,00%	8,1000	8,1600	7,9200	14 983	120 865	16:33
MAXCOM (MXC)	10,4500	0,00%	10,6500	10,6500	10,4000	205	2 137	14:13
MBANK (MBK)	693,2000	-0,43%	700,6000	703,6000	691,2000	14 518	10 101 431	16:46
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	10	136	09:01
MCI	27,2000	0,37%	26,8000	27,3000	26,6000	3 767	101 451	16:41
MDIENERGIA (MDI)	1,5850	2,92%	1,5800	1,6200	1,5800	2 143	3 434	13:09
MEDICALG (MDG)	25,3600	-2,24%	25,7600	26,2600	24,9000	19 830	499 089	16:32
MEDINICE (ICE)	7,5700	0,66%	7,5200	7,5800	7,4800	11 595	87 162	16:19
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	20,5000	2,50%	20,2000	21,0000	19,8000	3 709	75 527	16:13
MERCATOR (MRC)	42,6000	0,24%	42,3000	42,7500	42,3000	2 346	99 703	16:35
MERCOR (MCR)	23,7000	0,85%	23,6000	24,2000	23,4000	3 132	74 559	16:29
MEXPOLSKA (MEX)	4,6200	0,00%	4,6400	4,6400	4,5000	430	1 944	15:48
MFO	35,5000	-1,11%	35,9000	36,2000	35,5000	2 171	77 680	16:09
MILKILAND (MLK)	0,5960	1,02%	0,5940	0,5980	0,5940	1 789	1 066	15:43
MILLENNIUM (MIL)	9,3800	-0,21%	9,4000	9,6400	9,3800	847 480	8 067 918	16:45
MIRACULUM (MIR)	1,1750	0,00%	1,1600	1,1750	1,1450	5 424	6 252	13:40
MIRBUD (MRB)	10,2200	-2,29%	10,5000	10,6000	10,1800	212 578	2 202 611	16:46
MLPGROUP (MLG)	85,2000	0,47%	85,0000	85,2000	84,8000	414	35 178	15:45
MLSYSTEM (MLS)	49,0000	2,83%	47,5000	49,7000	47,5000	11 156	542 556	16:42
MOBRUK (MBR)	329,5000	0,15%	330,0000	330,0000	326,0000	1 316	432 518	16:42
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,6000	-0,53%	33,7800	33,9800	33,5000	22 044	742 977	16:26
MOLECURE (MOC)	15,2200	5,11%	14,4800	15,9200	14,4000	20 033	307 977	16:44
MONNARI (MON)	5,3200	1,14%	5,2800	5,3200	5,2800	5 118	27 035	14:59
MOSTALPLC (MSP)	13,8500	-0,72%	14,1500	14,1500	13,8500	1 143	15 947	15:41
MOSTALWAR (MSW)	7,1000	2,90%	7,0200	7,1800	6,9400	2 217	15 675	15:12
MOSTALZAB (MSZ)	4,7100	0,21%	4,6950	4,7700	4,6500	33 179	156 672	16:38
MOVIEGAME (MOV)	34,0000	-2,16%	34,8500	34,8500	33,7000	4 529	156 047	16:46
MURAPOL (MUR)	42,0000	0,00%	42,2400	42,2400	42,0000	5 317	223 498	16:46
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	210	3 150	11:15
MWTRADE (MWT)	(5,7500)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0350	3,50%	1,0300	1,0350	1,0150	5 761	5 936	13:03
NEUCA (NEU)	935,0000	0,75%	927,0000	935,0000	921,0000	287	266 864	16:36
NEWAG (NWG)	28,7000	-1,71%	29,1000	29,3000	28,7000	4 316	124 580	16:46
NEXITY (NXG)	2,4800	0,00%	2,4800	2,4800	2,4800	1 005	2 492	15:58
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1800	1,40%	2,2000	2,2000	2,1400	8 962	19 359	16:43
NOVITA (NVT)	(101,5000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	12:12
NTTSYSTEM (NTT)	7,0200	0,86%	6,9600	7,0800	6,9600	10 592	74 013	16:22
ODLEWNIE (ODL)	10,1500	0,00%	10,1500	10,1500	9,9600	1 017	10 201	15:50
OEX	55,0000	1,10%	54,2000	55,2000	53,2000	867	46 931	16:39
ONDE (OND)	14,6600	3,24%	14,6200	14,9000	14,4200	53 405	783 669	16:46
ONESANO (ONO)	1,2950	0,78%	1,2850	1,2950	1,2850	1 320	1 697	15:42
OPONEO.PL (OPN)	60,8000	-3,49%	62,6000	62,6000	60,4000	2 946	179 778	16:41
OPTEAM (OPM)	5,6200	2,55%	5,5200	5,6200	5,4800	1 243	6 901	15:49
ORANGEPL (OPL)	8,2420	2,46%	8,1060	8,2500	8,0600	1 171 666	9 575 511	16:46
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,0000	0,00%	33,6000	34,0000	33,6000	1 011	33 974	15:30
OTLOG (OTS)	41,3500	0,85%	40,5000	42,3000	38,0000	21 648	888 915	16:40
OTMUCHOW (OTM)	5,1000	2,00%	5,0000	5,2000	5,0000	3 589	18 377	16:32
OVOSTAR (OVO)	69,8000	0,00%	69,8000	69,8000	69,8000	35	2 443	11:43
PAMAPOL (PMP)	2,5300	2,02%	2,4800	2,5300	2,4600	2 295	5 678	16:04
PANOVA (NVA)	15,6000	-0,32%	15,7000	15,7000	15,3500	797	12 372	16:09
PASSUS (PAS)	35,3000	7,29%	33,4000	35,4000	33,4000	3 255	113 582	16:42
PATENTUS (PAT)	4,2850	-2,61%	4,4250	4,4500	4,1300	51 746	219 380	16:45
PBG	#0,0200	-4,76%	-	-	-	-	-	16:06
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,8450	1,61%	2,8100	2,8500	2,8100	20 319	57 641	16:39
Reklama
PCCROKITA (PCR)	101,6000	1,20%	101,0000	101,8000	100,4000	942	95 517	16:25	Reklama
PCFGROUP (PCF)	16,3200	-3,43%	16,8800	17,0000	16,2000	8 954	147 485	16:46
PEKABEX (PBX)	26,4000	3,13%	25,8000	26,8000	25,5000	16 932	445 094	16:45
PEKAO (PEO)	171,0500	-0,55%	172,0000	173,8500	170,8000	387 776	66 679 697	16:46
PEPCO (PCO)	19,7600	2,22%	19,3300	19,8000	19,1650	1 274 630	24 869 857	16:46
PEPEES (PPS)	1,1050	2,31%	1,0800	1,1050	1,0800	1 510	1 631	09:03
PGE	6,8500	2,24%	6,8200	6,9700	6,6980	6 012 862	41 193 296	16:46
PGFGROUP (PGV)	0,4590	1,55%	0,4520	0,4590	0,4500	22 529	10 177	16:37
PHARMENA (PHR)	6,6200	4,09%	6,3200	6,6400	6,3200	11 070	72 426	16:36
PHN	11,4000	-1,72%	11,6000	11,7500	11,3500	5 367	61 282	16:08
PHOTON (PEN)	7,4000	-0,80%	7,4600	7,4600	7,4000	3 607	26 795	15:58
PKNORLEN (PKN)	67,4600	-0,57%	67,8800	68,6400	67,4300	943 296	64 171 696	16:46
PKOBP (PKO)	60,5800	-0,33%	61,2000	61,7600	60,5800	1 641 658	100 255 402	16:46
PKPCARGO (PKP)	12,1800	0,83%	12,0800	12,4200	12,0800	83 493	1 027 158	16:46
PLAYWAY (PLW)	293,5000	-0,84%	296,0000	296,0000	293,5000	1 178	347 143	16:32
PLAZACNTR (PLZ)	3,1000	1,64%	3,0900	3,1000	2,9400	12 426	37 836	16:18
PMPG (PGM)	2,9400	1,38%	2,9400	2,9400	2,9400	58	171	15:42
POLENERGIA (PEP)	68,8000	2,69%	67,0000	69,8000	66,4000	2 570	174 080	16:35
POLICE (PCE)	11,3500	-1,30%	11,5000	11,6000	11,3500	222	2 551	16:34
POLIMEXMS (PXM)	3,5380	2,02%	3,4700	3,5380	3,4400	280 987	982 181	16:46
POLTREG (PTG)	49,0000	2,08%	49,5000	49,5000	47,0000	486	23 300	12:22
POLWAX (PWX)	1,6650	-5,67%	1,7700	1,7700	1,6300	64 883	108 775	16:24
PRAGMAINK (PRI)	4,5600	0,88%	4,4800	4,5600	4,4800	59	266	16:27
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	34,4000	0,58%	34,4000	34,4000	33,4000	983	33 156	16:45
PROJPRZEM (PJP)	19,0500	-3,30%	19,9000	19,9000	19,0500	88	1 697	15:20
PROTEKTOR (PRT)	1,9000	-1,81%	1,9300	1,9400	1,8700	13 209	25 163	16:11
PULAWY (ZAP)	60,8000	2,36%	60,0000	60,8000	59,8000	1 481	89 514	16:37
PURE (PUR)	7,2400	-0,82%	7,3000	7,4000	7,1200	2 781	20 232	16:13
PZU	53,8800	0,90%	53,3000	54,4600	53,2000	770 425	41 483 680	16:46
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	368	8 979	15:30
QUERCUS (QRS)	6,8000	3,34%	6,6000	6,8600	6,6000	73 428	496 568	16:34
RAEN (RAE)	0,7560	-2,83%	0,7780	0,7780	0,7240	185 356	139 972	16:46
RAFAKO (RFK)	0,9400	-0,74%	0,9510	0,9600	0,9300	230 327	216 869	16:39
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	94,8000	2,60%	92,6000	95,0000	92,2000	92 464	8 700 243	16:41
RANKPROGR (RNK)	3,8000	1,33%	3,7300	3,8000	3,7200	6 500	24 304	16:43
RAWLPLUG (RWL)	14,0000	0,00%	13,9000	14,1000	13,9000	669	9 300	15:47
REDAN (RDN)	0,2790	-3,79%	0,2820	0,2820	0,2690	153 210	42 465	16:37
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3600	6,25%	1,3600	1,3600	1,3600	10	14	09:02
RELPOL (RLP)	6,7600	0,30%	6,7400	6,7600	6,6000	3 356	22 309	16:38
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	14,8000	1 466	21 885	15:32
RENDER (RND)	129,0000	0,00%	126,0000	129,0000	126,0000	13	1 644	15:58
RESBUD (RES)	0,5520	0,36%	0,5500	0,5920	0,5480	69 474	38 516	15:30
ROPCZYCE (RPC)	30,5000	-1,29%	30,9000	31,0000	30,5000	89	2 747	11:48
RYVU (RVU)	50,0000	0,30%	50,0000	50,7000	49,5000	1 958	98 001	16:45
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,9500	0,69%	21,8000	22,2000	21,8000	4 298	94 067	16:39
SANPL (SPL)	567,4000	-0,73%	571,0000	579,2000	566,8000	27 733	15 848 883	16:46
SANTANDER (SAN)	20,5600	-0,19%	20,6000	20,6000	20,3000	1 159	23 818	15:37
SANWIL (SNW)	1,7800	7,88%	1,6650	1,8900	1,6600	129 598	232 630	16:15
SCPFL (SCP)	163,8000	-0,97%	165,4000	165,4000	163,0000	1 059	173 515	16:44
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,4000	2,29%	13,2000	13,5000	13,2000	2 112	28 233	16:34
SELENAFM (SEL)	34,4000	-0,29%	34,5000	34,5000	33,9000	844	28 962	16:10
SELVITA (SLV)	69,9000	-1,83%	71,0000	71,0000	69,5000	3 004	212 582	16:30
SERINUS (SEN)	3,0200	-0,98%	3,0400	3,0500	3,0000	1 291	3 915	16:07
SESCOM (SES)	59,2000	3,50%	57,2000	59,4000	57,2000	163	9 542	14:32
SFINKS (SFS)	0,7140	-0,83%	0,7190	0,7320	0,7100	29 162	20 997	15:55
SHOPER (SHO)	39,4000	1,55%	38,5000	39,5000	38,5000	1 301	51 020	16:02
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3200	0,00%	3,3300	3,3550	3,2100	11 056	35 832	16:16
SKARBIEC (SKH)	21,2000	-1,40%	21,3000	21,7000	21,1000	6 042	129 367	16:35
SKYLINE (SKL)	1,6200	4,52%	1,6200	1,6200	1,6200	1	2	09:22
SNIEZKA (SKA)	90,0000	0,00%	90,0000	91,0000	89,6000	201	18 165	16:43
SOHODEV (SHD)	0,4080	-3,32%	0,4080	0,4080	0,4080	11	4	15:30
SONEL (SON)	16,8500	3,37%	16,3000	16,9000	16,3000	2 952	48 447	16:19
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	384	5 126	16:26	Reklama
SPYROSOFT (SPR)	430,0000	-2,27%	442,0000	442,0000	424,0000	248	105 881	16:41
STALEXP (STX)	2,9000	1,22%	2,8700	2,9100	2,8600	64 682	186 680	16:36
STALPROD (STP)	218,0000	0,00%	218,0000	218,0000	216,0000	369	80 115	16:34
STALPROFI (STF)	9,2000	2,00%	9,2200	9,2200	9,1200	11 830	108 743	16:39
STAPORKOW (ZUK)	2,4000	-7,69%	2,5200	2,5200	2,3600	23 149	56 923	16:10
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,9000	0,93%	10,8000	10,9800	10,6200	12 400	134 395	15:49
SYGNITY (SGN)	62,0000	0,32%	61,6000	63,6000	61,6000	3 011	187 259	16:27
SYNEKTIK (SNT)	135,6000	4,79%	130,0000	135,6000	130,0000	26 132	3 475 470	16:46
TALEX (TLX)	16,1000	-6,40%	17,0000	17,0000	16,1000	202	3 261	11:33
TARCZYNSKI (TAR)	63,6000	-1,24%	64,4000	64,4000	63,0000	148	9 478	16:11
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,3840	5,22%	3,2900	3,4600	3,2640	8 002 270	27 068 170	16:46
TBULL (TBL)	4,8800	11,42%	4,8800	4,8800	4,8800	81	395	15:30
TENDERHUT (THG)	9,0400	-6,22%	9,3400	9,3400	9,0000	201	1 839	16:46
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0900	0,65%	3,0700	3,0900	3,0700	1 016	3 126	14:05
TEXT (TXT)	92,4000	-0,11%	92,6000	92,9000	91,2000	21 071	1 939 665	16:43
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,2000	-2,67%	30,0000	30,0000	29,0500	47 623	1 396 933	16:44
TOWERINV (TOW)	4,6000	-4,17%	4,8000	4,8000	4,6000	2 900	13 550	13:30
TOYA (TOA)	7,5800	0,53%	7,5500	7,6800	7,5400	38 747	295 152	16:46
TRAKCJA (TRK)	2,1500	-4,87%	2,2800	2,3000	2,1300	510 385	1 115 910	16:45
TRANSPOL (TRN)	3,5900	-0,83%	3,5800	3,6300	3,5800	9 845	35 375	14:50
TRITON (TRI)	4,3600	0,93%	4,3600	4,3600	4,3600	90	392	15:30
TSGAMES (TEN)	87,7000	-0,28%	88,6500	89,4000	86,5000	12 176	1 065 498	16:37
ULMA (ULM)	73,5000	-0,68%	73,5000	73,5000	73,5000	23	1 691	09:06
ULTGAMES (ULG)	11,3000	-2,59%	11,6000	11,7500	11,0000	4 492	50 485	14:55
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6200	-0,21%	9,4400	9,6400	9,4400	2 905	27 621	16:44
UNICREDIT (UCG)	150,0000	-1,79%	150,0000	154,6600	150,0000	164	25 323	14:04
UNIMA (U2K)	5,9500	0,00%	6,0500	6,0500	5,9000	3 577	21 223	16:43
UNIMOT (UNT)	132,6000	1,38%	131,6000	134,0000	130,8000	3 658	485 214	16:45
URTESTE (URT)	95,0000	0,00%	95,0000	96,0000	92,0000	322	30 111	16:44
VERCOM (VRC)	116,0000	-0,85%	117,0000	118,0000	115,0000	741	86 308	16:12
VIGOPHOTN (VGO)	457,0000	-1,72%	464,0000	465,0000	454,0000	404	184 603	16:26
VINDEXUS (VIN)	9,3800	0,00%	9,3800	9,8400	9,1600	5 616	52 596	16:46
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:30
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5580	9 354	5 311	15:57
VOTUM (VOT)	44,1500	2,91%	42,9500	44,1500	42,9500	16 349	713 181	16:34
VOXEL (VOX)	93,6000	-0,85%	94,2000	94,4000	93,2000	8 326	782 455	16:37
VRG	3,3500	-2,05%	3,4400	3,4500	3,2900	104 061	345 835	16:43
WARIMPEX (WXF)	4,1200	-5,50%	4,4000	4,4000	3,9600	108 733	453 012	16:40
WASKO (WAS)	1,5950	0,95%	1,5850	1,6000	1,5800	6 181	9 801	16:43
WAWEL (WWL)	668,0000	1,21%	660,0000	668,0000	650,0000	141	92 728	16:35
WIELTON (WLT)	7,8900	0,13%	7,9100	7,9100	7,8200	25 998	204 399	16:35
WIKANA (WIK)	7,8500	0,64%	7,8000	7,8500	7,5500	834	6 481	16:43
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	115,6000	-1,37%	117,6000	119,2000	115,6000	2 961	344 707	16:46
WITTCHEN (WTN)	33,1000	2,48%	32,3500	33,3000	32,1000	41 122	1 350 865	16:46
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4450	-0,69%	1,4550	1,4600	1,4250	14 554	20 859	14:37
XTPL (XTP)	134,2000	1,98%	133,0000	135,6000	133,0000	5 719	766 177	15:49
XTRADEBDM (XTB)	67,5800	0,87%	67,2000	67,7600	66,5800	145 826	9 798 462	16:46
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6800	-0,88%	1,6800	1,7000	1,6300	141 325	235 733	16:46
ZEPAK (ZEP)	20,1000	0,70%	19,9600	20,3500	19,9600	17 417	351 328	16:41
ZREMB (ZRE)	3,9000	-0,26%	3,9300	3,9550	3,8500	4 353	16 867	16:36
ZUE	9,8800	1,86%	9,7000	9,9000	9,7000	8 646	84 825	16:44

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.