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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	86 733,90	0,29%	86 619,56	86 795,20	86 225,78	86 483,54	1 263 575 010	16:43
WIG20	2 546,03	0,36%	2 542,80	2 549,25	2 528,36	2 536,99	1 074 433 876	16:58
WIG30	3 168,51	0,37%	3 160,10	3 169,43	3 146,41	3 156,77	1 173 797 212	16:58
mWIG40	6 453,69	0,64%	6 428,76	6 454,92	6 389,47	6 412,43	158 844 641	16:43
sWIG80	24 386,69	-0,05%	24 440,65	24 482,69	24 357,43	24 398,29	36 897 905	16:43
WIG-BANKI	13 691,56	-0,36%	13 725,42	13 736,70	13 583,41	13 741,31	290 121 953	16:43
WIG-BUDOW	8 632,26	-0,38%	8 611,58	8 724,00	8 507,94	8 665,60	29 509 056	16:43
WIG-CHEMIA	9 780,87	-0,32%	9 831,70	9 973,23	9 742,74	9 812,04	3 755 718	16:43
WIG-ENERG	2 388,45	0,93%	2 371,30	2 391,47	2 340,57	2 366,46	53 433 616	16:43
WIG-INFO	5 078,21	0,90%	5 064,27	5 078,21	5 026,55	5 032,99	12 529 953	16:43
WIG-MEDIA	8 286,12	0,25%	8 273,84	8 318,79	8 206,82	8 265,49	5 645 194	16:43
WIG-NRCHOM	4 463,54	-0,21%	4 458,31	4 527,79	4 427,21	4 472,82	4 625 252	16:43
WIG-PALIWA	6 921,27	0,45%	6 908,60	6 930,82	6 828,67	6 890,46	58 410 419	16:43
WIG-Poland	90 233,08	-0,07%	90 332,09	90 332,09	90 233,08	90 293,76	1 232 933 493	15:15
WIG-SPOZYW	2 170,89	0,53%	2 167,99	2 179,81	2 157,55	2 159,35	1 507 413	16:43
WIG20lev	509,66	0,55%	509,13	511,71	503,36	506,89	1 052 437 418	16:43
WIG20short	3 075,14	-0,25%	3 076,73	3 094,27	3 068,89	3 082,83	1 052 437 418	16:43
GPWB-B1Y3Y	1 172,80	-0,01%	1 172,80	1 172,80	1 172,80	1 172,90	-	10:15
GPWB-B1Y4Y	1 173,25	-0,02%	1 173,25	1 173,25	1 173,25	1 173,46	-	10:15
GPWB-B1Y5Y	1 169,62	-0,02%	1 169,62	1 169,62	1 169,62	1 169,85	-	10:15
GPWB-B3Y5Y	1 174,34	-0,03%	1 174,34	1 174,34	1 174,34	1 174,67	-	10:15
GPWB-B5Y	1 167,29	-0,05%	1 167,29	1 167,29	1 167,29	1 167,85	-	10:15
GPWB-BWZ	1 189,92	0,02%	1 189,92	1 189,92	1 189,92	1 189,71	-	10:15
INNOVATOR	1 455,04	0,22%	1 455,04	1 455,04	1 455,04	1 451,86	152 960 115	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	159 018 328	11:00
mWIG40TR	9 495,13	0,64%	9 458,78	9 496,94	9 400,65	9 434,42	158 844 641	16:43
mWIG40TRlv	12 600,40	1,27%	12 504,53	12 605,18	12 351,20	12 442,11	158 844 641	16:43
mWIG40TRsh	2 788,52	-0,61%	2 799,33	2 816,62	2 787,98	2 805,75	158 844 641	16:43
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	36 938 797	11:00
sWIG80TR	35 783,31	-0,05%	35 862,50	35 924,18	35 740,37	35 800,33	36 897 905	16:43
WIG140	1 680,02	0,31%	1 677,51	1 681,26	1 669,91	1 674,76	1 245 117 490	16:43
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	1 052 827 610	11:00
WIG20TR	5 161,59	0,28%	5 159,76	5 172,01	5 129,63	5 147,14	1 052 437 418	16:43
WIG20TRlev	4 146,62	0,55%	4 143,69	4 163,32	4 095,41	4 124,08	1 052 437 418	16:43
WIG20TRsht	3 091,10	-0,25%	3 092,20	3 110,34	3 084,82	3 098,88	1 052 437 418	16:43
WIG30TR	6 313,60	0,30%	6 301,21	6 319,80	6 273,90	6 294,56	1 146 521 365	16:43
WIG-CEE	1 770,43	-0,17%	1 768,15	1 770,43	1 768,15	1 773,47	759 860	15:15
WIGdiv	1 779,92	0,75%	1 770,08	1 780,83	1 764,42	1 766,69	150 457 317	16:43
WIG-ESG	14 442,13	0,27%	14 429,21	14 451,99	14 343,41	14 403,67	1 202 668 338	16:43
WIG.GAMES	16 359,58	1,54%	16 096,92	16 462,32	16 088,18	16 112,24	119 962 733	16:43
WIG-GORNIC	4 882,04	1,51%	4 881,98	4 973,30	4 876,09	4 809,25	154 383 004	16:43
WIG-GRY	13 835,04	1,73%	13 561,64	14 016,66	13 553,33	13 600,18	125 235 387	16:43
WIG-LEKI	2 872,61	0,40%	2 859,38	2 885,65	2 851,57	2 861,16	2 643 200	16:43
WIG-MOTO	8 844,70	3,21%	8 673,08	8 859,33	8 626,02	8 569,70	4 504 572	16:43
WIG.MS-BAS	12 115,40	1,33%	11 998,27	12 201,79	11 998,27	11 956,14	204 944 807	16:43
WIG.MS-FIN	17 229,21	-0,07%	17 260,02	17 287,67	17 024,82	17 240,53	294 552 990	16:43
WIG-ODZIEZ	9 916,77	0,88%	9 900,54	9 950,76	9 841,76	9 830,42	60 037 611	16:43
WIGtech	12 197,20	0,73%	12 140,61	12 197,20	12 109,22	12 108,24	165 104 284	16:43
WIGtechTR	13 554,16	0,73%	13 491,27	13 554,16	13 456,39	13 455,30	165 104 284	16:43
WIG-Ukrain	204,98	0,09%	204,25	204,98	204,25	204,79	434 711	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2700	1,55%	3,2200	3,2700	3,2200	3 911	12 616	16:27	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	66	63	15:30
11BIT (11B)	570,0000	0,00%	570,0000	576,0000	562,0000	2 243	1 273 858	16:42
3RGAMES (3RG)	0,2770	-2,81%	0,2890	0,2900	0,2750	202 059	56 705	15:34
ABPL (ABE)	93,8000	1,30%	92,0000	94,8000	92,0000	2 454	228 183	16:43
ACAUTOGAZ (ACG)	32,9000	0,00%	32,9000	33,0000	32,8000	899	29 566	15:48
ACTION (ACT)	20,1500	0,75%	19,9800	20,2000	19,2400	6 521	130 240	16:43
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	16:38
AGORA (AGO)	10,9000	-0,55%	10,9800	10,9800	10,8000	9 276	101 089	16:33
AGROTON (AGT)	2,9500	-1,34%	2,9200	2,9500	2,9000	251	728	16:38
AIGAMES (ALG)	1,4200	-3,07%	1,4700	1,4800	1,4200	2 952	4 307	14:42
AILLERON (ALL)	17,1600	-1,38%	17,5000	17,5800	17,1600	4 836	84 131	15:28
AIRWAY (AWM)	0,2610	-0,38%	0,2620	0,2620	0,2575	36 141	9 354	16:43
ALIOR (ALR)	101,4000	-2,36%	105,0000	105,1500	98,5400	529 541	53 062 724	16:43
ALLEGRO (ALE)	36,3400	0,36%	36,2000	36,7250	36,1000	2 881 319	104 754 112	16:43
ALTA (AAT)	1,9500	-2,26%	1,9600	1,9600	1,9500	4 517	8 819	10:18
ALTUSTFI (ALI)	2,7200	-3,20%	2,8300	2,8300	2,7200	10 103	28 230	14:47
AMBRA (AMB)	28,7000	3,42%	28,0000	28,9500	27,7500	9 907	280 246	16:43
AMICA (AMC)	72,0000	0,28%	71,9000	72,2000	70,8000	920	65 871	16:40
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	100	110	15:30
AMREST (EAT)	26,9000	1,89%	26,1000	26,9000	26,0000	38 538	1 024 608	16:43
ANSWEAR (ANR)	23,7000	0,42%	23,6500	23,8000	23,4000	5 690	134 258	16:21
APATOR (APT)	15,0000	-0,79%	15,0000	15,0800	14,9200	1 586	23 750	15:07
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	22,9000	140	3 217	12:41
APSENERGY (APE)	2,5600	-3,40%	2,6700	2,7000	2,5600	8 381	22 113	16:43
ARCHICOM (ARH)	33,7000	-0,88%	35,0000	35,0000	33,2000	1 385	47 138	14:39
ARCTIC (ATC)	22,2000	3,16%	21,5000	22,3000	21,4200	60 150	1 316 949	16:43
ARTIFEX (ART)	25,6000	-3,40%	25,7000	26,3000	23,7000	155 325	3 884 577	16:40
ASBIS (ASB)	25,0800	-1,42%	25,6800	25,9800	24,2200	328 972	8 145 091	16:43
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	11:39
ASSECOBS (ABS)	61,0000	2,01%	60,0000	61,4000	59,4000	1 412	84 892	16:12
ASSECOPOL (ACP)	82,9000	0,85%	82,4000	83,2500	81,7000	68 986	5 695 760	16:43
ASSECOSEE (ASE)	50,0000	0,20%	50,0000	50,0000	49,8000	1 485	74 170	16:42
ASTARTA (AST)	27,1000	-0,18%	27,7500	27,7500	25,6000	15 111	402 191	16:42
ATAL (1AT)	63,5000	2,42%	62,0000	63,7000	62,0000	3 995	253 338	16:41
ATENDE (ATD)	3,0200	1,34%	2,9600	3,0400	2,9400	29 376	87 283	16:35
ATLANTAPL (ATP)	18,7000	0,27%	18,6000	18,7000	18,6000	652	12 148	10:39
ATLANTIS (ATS)	2,4900	5,96%	2,3500	2,4900	2,2800	42 546	101 283	16:43
ATMGRUPA (ATG)	4,0000	0,00%	4,0200	4,0700	3,9500	25 851	103 597	16:34
ATREM (ATR)	12,9000	-0,39%	12,8000	12,9000	12,4000	4 465	56 367	16:43
AUTOPARTN (APR)	27,8000	3,35%	27,0000	27,8000	26,8500	73 273	2 006 724	16:43
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,3700	-0,68%	4,4300	4,4300	4,3700	468	2 046	12:12
BEDZIN (BDZ)	35,8500	2,43%	35,0000	38,5000	35,0000	19 069	707 687	16:43
BENEFIT (BFT)	2 890,0000	-0,34%	2 860,0000	2 945,0000	2 845,0000	1 759	5 110 690	16:43
BEST (BST)	20,2000	1,00%	20,2000	20,2000	20,2000	119	2 404	16:34
BETACOM (BCM)	6,1000	0,83%	6,1000	6,1000	6,0500	310	1 889	16:24
BIGCHEESE (BCS)	20,8500	0,97%	20,7000	21,3000	20,6000	4 062	84 778	15:46
BIOCELTIX (BCX)	64,5000	-2,86%	61,0000	65,0000	60,2000	16 120	1 010 853	16:43
BIOMAXIMA (BMX)	13,4000	-2,19%	13,7500	13,7500	13,4000	1 713	23 175	16:42
BIOMEDLUB (BML)	4,6950	-1,78%	4,7600	4,7800	4,6800	54 528	257 563	16:41
BIOPLANET (BIP)	19,0000	0,00%	19,2000	19,2000	18,4000	1 457	27 399	16:43
BIOTON (BIO)	3,5100	-0,99%	3,5500	3,5500	3,5100	58 369	206 730	14:55
BLOOBER (BLO)	24,5000	0,20%	24,4500	24,8000	24,2500	2 372	58 177	16:10
BNPPPL (BNP)	100,5000	-2,43%	102,5000	102,5000	100,0000	79 554	7 996 797	16:41
BOGDANKA (LWB)	30,3400	1,13%	29,7200	30,4000	29,7200	20 261	607 334	16:43
BOOMBIT (BBT)	11,0000	-0,45%	10,7500	11,0000	10,7500	4 714	51 072	16:41
BORYSZEW (BRS)	6,2000	-0,80%	6,3200	6,3200	6,2000	59 855	373 262	16:35
BOS	15,5000	-1,27%	15,8500	15,8500	15,4000	11 616	180 235	16:43
BOWIM (BOW)	6,7300	0,30%	6,7100	6,8500	6,7100	4 101	27 789	16:43
BRAND24 (B24)	44,7000	1,13%	44,3000	45,1000	44,2000	14 246	635 764	16:41
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:30
BUDIMEX (BDX)	727,5000	-0,41%	730,0000	737,0000	705,5000	29 937	21 740 210	16:43
BUMECH (BMC)	11,7600	-0,68%	12,0200	12,0200	11,7600	4 373	51 805	16:35
CAPITAL (CPA)	0,7300	-2,67%	0,6650	0,7300	0,6650	1 784	1 186	15:30
CAPITEA (CAP)	0,5520	-3,16%	0,5640	0,5700	0,5480	589 681	326 050	16:42
CAPTORTX (CTX)	78,2000	-5,56%	81,0000	82,6000	73,0000	2 473	191 715	15:37
CASPAR (CSR)	8,8500	-0,56%	8,9000	8,9000	8,8500	8	71	12:59
CAVATINA (CAV)	15,1000	0,00%	15,0000	15,1000	15,0000	375	5 648	16:32
CCC	98,4500	0,92%	97,5500	98,5000	95,9000	220 676	21 386 945	16:43
Reklama
CCENERGY (CCE)	0,4120	-1,90%	0,4120	0,4120	0,4120	155	64	15:30	Reklama
CDPROJEKT (CDR)	131,9500	2,68%	128,0000	134,8500	127,6000	818 075	108 062 688	16:43
CDRL (CDL)	14,0000	3,70%	13,4000	14,0000	13,4000	835	11 595	16:05
CELTIC (CPD)	4,0500	3,85%	3,9000	4,1400	3,9000	20 281	81 382	14:21
CEZ	153,1000	0,00%	153,1000	153,1000	152,8000	388	59 353	16:35
CFI	0,2210	-2,64%	0,2210	0,2250	0,2210	1 350	302	14:40
CIGAMES (CIG)	1,8000	5,88%	1,7150	1,8320	1,6780	2 118 405	3 751 046	16:43
CITYSERV (CTS)	5,0000	-4,76%	5,2500	5,2500	5,0000	530	2 653	16:26
CLNPHARMA (CLN)	16,2800	3,30%	15,8000	16,3600	15,6800	96 665	1 548 544	16:40
CLOUD (CLD)	68,6000	-3,65%	73,0000	73,2000	68,6000	112	7 882	16:10
COALENERG (CLE)	1,0280	-2,10%	1,0100	1,0460	1,0100	14 728	15 045	16:37
COGNOR (COG)	8,6500	2,49%	8,4000	8,6500	8,3100	277 484	2 358 551	16:43
COLUMBUS (CLC)	4,9300	-1,30%	5,0000	5,0000	4,8700	19 143	94 157	16:34
COMARCH (CMR)	251,0000	-0,40%	255,0000	255,0000	247,5000	1 611	403 880	16:43
COMP (CMP)	80,0000	0,76%	79,4000	80,8000	79,4000	14 559	1 163 856	16:33
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1700	-2,25%	2,2200	2,2200	2,1700	3 386	7 363	16:09
CORMAY (CRM)	0,6020	-1,31%	0,6100	0,6100	0,6000	22 883	13 813	16:04
CREEPYJAR (CRJ)	576,0000	-3,68%	598,0000	598,0000	573,0000	508	295 296	16:42
CREOTECH (CRI)	180,0000	0,00%	180,0000	184,5000	177,5000	919	166 805	16:43
CYBERFLKS (CBF)	112,0000	1,36%	111,5000	113,5000	110,5000	1 371	153 640	16:39
CYFRPLSAT (CPS)	10,6900	1,86%	10,4900	10,7250	10,3550	1 006 037	10 649 605	16:43
CZTOREBKA (CZT)	0,7500	-1,32%	0,7500	0,7500	0,7500	100	75	15:30
DADELO (DAD)	17,7000	-2,75%	18,3000	18,3000	17,7000	333	5 983	16:26
DATAWALK (DAT)	62,5000	-1,26%	63,2000	64,7000	62,0000	11 632	728 536	16:41
DBENERGY (DBE)	16,5000	-0,60%	16,6000	17,0000	15,5000	1 089	17 658	14:21
DEBICA (DBC)	78,4000	-4,39%	79,0000	79,0000	75,2000	12 412	957 313	16:35
DECORA (DCR)	61,0000	-2,87%	62,8000	62,8000	60,0000	3 258	199 933	16:36
DEKPOL (DEK)	52,8000	-0,75%	54,2000	54,2000	51,6000	3 203	168 632	16:31
DELKO (DEL)	9,5400	0,00%	9,5400	9,5400	9,4800	4 660	44 409	16:15
DEVELIA (DVL)	6,7900	1,19%	6,7200	6,9100	6,6500	253 164	1 724 004	16:43
DGA	17,0000	-2,86%	17,4000	17,4000	16,6000	2 126	36 166	15:07
DIGITANET (DIG)	51,8000	0,78%	51,4000	52,6000	50,8000	6 929	359 105	16:41
DIGITREE (DTR)	9,0000	-6,25%	9,1500	9,1500	9,0000	921	8 427	16:28
DINOPL (DNP)	398,2000	0,45%	397,0000	403,9000	396,6000	409 048	163 631 479	16:43
DMGROUP (DMG)	3,3600	-1,75%	3,4700	3,4700	3,3500	4 272	14 399	16:39
DOMDEV (DOM)	179,6000	-0,22%	180,0000	180,2000	176,0000	6 288	1 126 936	16:43
DRAGOENT (DGE)	24,1000	-3,21%	24,9000	25,0000	22,6000	2 475	59 238	16:27
DROZAPOL (DPL)	4,0000	-0,99%	4,0000	4,0000	4,0000	506	2 024	12:16
ECHO (ECH)	4,8600	-1,82%	4,8700	4,9900	4,8200	6 425	31 350	16:26
EDINVEST (EDI)	8,4800	0,95%	8,5600	8,6000	8,2800	690	5 832	14:41
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	5	37	16:17
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	26,3000	4,37%	25,2000	26,3000	24,8500	91 315	2 340 836	16:43
ELKOP (EKP)	0,4860	-0,21%	0,4760	0,4890	0,4720	10 981	5 274	15:29
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	9,6400	0,94%	9,5000	9,7500	9,4000	487 927	4 662 909	16:43
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,6800	0,83%	9,6000	9,8200	9,6000	13 007	126 161	16:42
ENERGOINS (ENI)	2,7100	1,50%	2,6700	2,8500	2,6550	45 290	125 298	16:36
ENTER (ENT)	65,0000	-2,11%	66,4000	66,5000	64,5000	4 286	280 967	16:42
ERBUD (ERB)	40,9000	-1,92%	42,0000	42,0000	40,9000	2 423	100 097	16:40
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,56%	35,9000	35,9000	34,7000	1 287	45 069	15:03
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0800	2,37%	1,0900	1,0900	1,0550	2 381	2 513	16:34
EUROCASH (EUR)	13,8300	0,51%	13,7400	13,8300	13,6100	72 184	990 515	16:43
EUROHOLD (EHG)	2,2200	0,91%	2,2400	2,2400	2,2200	146	326	12:36
EUROTEL (ETL)	47,6000	1,28%	47,3000	47,7000	46,6000	21 307	1 002 371	16:43
FABRITY (FAB)	36,5000	-1,35%	37,0000	37,3000	36,5000	920	33 844	16:38
FASING (FSG)	13,7000	3,01%	13,7000	13,7000	13,7000	111	1 521	15:53
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,5000	-1,81%	6,7200	6,7200	6,5000	2 014	13 094	16:41
FERRO (FRO)	34,9000	-0,29%	35,4000	35,5000	34,9000	2 070	72 969	16:32
FERRUM (FER)	4,5000	2,27%	4,4400	4,5000	4,4400	595	2 665	10:54
FMG	103,0000	0,00%	102,5000	105,5000	99,0000	409	41 471	16:19
FON	5,1000	1,59%	5,0200	5,1600	5,0200	3 995	20 318	16:41
FORTE SA (FTE)	23,0000	0,00%	23,0000	23,2000	22,6000	1 151	26 412	16:37
GAMEOPS (GOP)	23,0000	-1,08%	23,2000	23,4000	22,6000	5 059	116 251	16:39
Reklama
GAMFACTOR (GIF)	12,7000	0,40%	12,6500	12,7000	12,5000	3 003	37 602	16:01	Reklama
GENOMTEC (GMT)	12,9400	1,89%	12,8600	13,1600	12,8000	35 316	454 636	16:42
GETIN (GTN)	0,4235	-11,12%	0,4710	0,4710	0,3820	6 846 591	2 795 151	16:42
GIGROUP (GIG)	1,4200	0,71%	1,4100	1,4200	1,4050	1 550	2 187	15:04
GOBARTO (GOB)	45,8000	-3,38%	47,0000	47,0000	43,5000	5 357	238 821	16:40
GPW	46,2000	2,10%	45,2500	46,7000	45,2500	137 151	6 311 526	16:43
GREENX (GRX)	2,3340	-0,93%	2,3720	2,3760	2,3300	130 846	306 668	16:43
GRENEVIA (GEA)	2,4300	2,32%	2,3750	2,4350	2,3750	169 262	407 363	16:43
GRODNO (GRN)	11,0400	0,36%	11,0000	11,0400	10,8600	6 398	70 242	16:33
GRUPAAZOTY (ATT)	22,4400	-0,80%	22,8600	23,0000	22,2600	158 369	3 585 397	16:43
GRUPRACUJ (GPP)	63,5000	0,79%	63,0000	64,1000	62,5000	68 889	4 347 452	16:43
GTC	5,3600	-2,55%	5,4000	5,5600	5,2400	6 385	34 039	13:09
HANDLOWY (BHW)	113,6000	1,43%	113,0000	114,2000	112,4000	31 806	3 602 734	16:43
HARPER (HRP)	6,0000	2,04%	6,0000	6,0000	5,8800	4 179	24 713	15:24
HELIO (HEL)	25,0000	-0,79%	25,4000	26,0000	24,4000	2 555	63 292	16:30
HERKULES (HRS)	0,7860	-3,68%	0,8120	0,8120	0,7860	412	324	16:25
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	1 469	70 655	16:32
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,4000	1,24%	24,1000	24,4000	23,7500	191 820	4 606 527	16:43
HYDROTOR (HDR)	33,7000	1,51%	33,7000	33,7000	33,7000	4	135	14:21
IALBGR (IAG)	0,4180	-3,02%	0,4300	0,4300	0,4180	570	241	16:34
IBSM (IBS)	104,0000	0,97%	104,5000	104,5000	102,5000	19	1 954	10:58
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	200	111	13:09
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	12:45
IFIRMA (IFI)	22,2000	-1,33%	22,5000	22,5000	22,0000	2 968	66 084	16:41
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	16:00
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3200	-2,58%	8,5600	8,5600	8,3200	918	7 662	16:27
IMMOBILE (GKI)	3,1700	-1,25%	3,2100	3,2800	3,1400	34 481	109 468	16:38
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4200	1,38%	4,4000	4,4800	4,3600	20 170	88 580	16:24
INC	2,5600	0,00%	2,5600	2,5600	2,5200	1 037	2 642	12:33
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	302,5000	-2,10%	309,0000	311,5000	299,0000	16 579	5 007 491	16:43
INPRO (INP)	7,5000	-4,46%	7,9000	7,9000	7,5000	169	1 273	16:04
INSTALKRK (INK)	45,0000	0,00%	43,7000	45,0000	43,7000	52	2 321	16:29
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	16:14
INTERBUD (ITB)	3,1700	1,60%	3,1700	3,1700	3,0800	1 122	3 487	15:57
INTERCARS (CAR)	555,0000	4,13%	539,0000	555,0000	538,0000	4 508	2 448 035	16:43
INTERSPPL (IPO)	0,7800	0,00%	0,8080	0,8080	0,7800	11 535	9 044	15:16
INTROL (INL)	10,4000	1,46%	10,2500	10,5000	10,2000	4 386	45 275	16:16
IPOPEMA (IPE)	3,8000	-1,04%	3,8200	3,9000	3,8000	6 467	24 858	16:40
IZOBLOK (IZB)	57,5000	0,88%	57,5000	57,5000	57,5000	50	2 875	16:37
IZOLACJA (IZO)	3,3700	0,00%	3,3700	3,3800	3,2500	6 688	21 915	13:48
IZOSTAL (IZS)	2,6100	-0,38%	2,6100	2,6500	2,6100	4 800	12 652	15:23
JRHOLDING (JRH)	7,4400	6,29%	7,1400	7,5400	7,1400	735	5 273	16:29
JSW	31,4200	-1,01%	31,7400	31,8500	31,2200	540 491	16 963 690	16:43
JWWINVEST (JWW)	3,4600	-2,26%	3,5500	3,6200	3,3400	23 294	80 824	16:40
KCI	0,8480	0,00%	0,8300	0,8480	0,8300	750	629	16:36
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2200	2,00%	10,0200	10,3400	10,0200	50 202	513 212	15:55
KETY (KTY)	884,5000	2,02%	867,5000	885,0000	865,0000	16 481	14 476 378	16:43
KGHM (KGH)	146,4000	1,81%	145,0000	149,7000	144,5000	925 239	136 628 511	16:43
KGL	16,0000	0,00%	16,0000	16,0000	15,7000	1 094	17 222	16:43
KINOPOL (KPL)	14,1000	1,81%	13,9500	14,2000	13,8500	24 104	337 250	16:37
KOGENERA (KGN)	52,9000	0,95%	53,6000	53,6000	52,2000	4 788	252 500	16:39
KOMPAP (KMP)	25,6000	-1,54%	26,0000	26,0000	25,0000	338	8 578	11:35
KOMPUTRON (KOM)	4,5650	-0,54%	4,5500	4,6000	4,5500	17 020	78 153	16:23
KPPD (KPD)	48,0000	0,00%	47,2000	48,0000	47,2000	53	2 534	13:22
KRAKCHEM (KCH)	0,3000	-6,25%	0,3000	0,3000	0,3000	25 000	7 500	15:30
KREDYTIN (KRI)	18,4500	-0,27%	18,5000	18,5000	17,8000	145	2 600	15:45
KRKA (KRK)	546,0000	-0,36%	556,0000	556,0000	544,0000	169	92 600	15:55
KRUK (KRU)	460,6000	-3,36%	479,0000	479,0000	457,2000	34 978	16 254 514	16:43
KRVITAMIN (KVT)	11,8000	1,29%	11,6000	11,8000	11,6000	229	2 682	15:46
KSGAGRO (KSG)	1,5100	2,72%	1,4700	1,5300	1,4700	6 134	9 085	15:25
LABOPRINT (LAB)	19,9000	-2,45%	20,4000	20,4000	19,5000	591	11 715	16:26
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4200	-6,92%	2,6000	2,6000	2,3400	42 222	101 914	16:13
LENA (LEN)	3,7500	4,17%	3,7500	3,7800	3,6400	7 149	26 828	14:19
LENTEX (LTX)	6,5400	-2,39%	6,7000	6,7000	6,5000	36 721	242 135	16:18
Reklama
LESS (LES)	0,2350	0,00%	0,2360	0,2360	0,2270	63 927	14 711	12:00	Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3000	1,2900	14 812	19 256	14:13
LOKUM (LKD)	26,0000	-4,41%	26,6000	26,6000	25,4000	2 677	69 611	16:33
LPP	16 490,0000	0,86%	16 420,0000	16 620,0000	16 400,0000	2 166	35 733 790	16:42
LSISOFT (LSI)	14,6000	0,69%	14,6000	14,6000	14,6000	550	8 030	10:00
LUBAWA (LBW)	3,8400	0,73%	3,8120	3,8540	3,8000	186 146	712 148	16:43
MABION (MAB)	16,5200	-0,24%	16,4800	16,6600	16,3600	26 682	439 316	16:20
MAKARONPL (MAK)	20,4000	2,51%	19,8500	20,9000	19,8500	27 588	555 311	16:32
MANGATA (MGT)	92,0000	2,45%	91,0000	92,0000	91,0000	42	3 824	09:17
MANYDEV (MAN)	#1,0700	-6,14%	-	-	-	-	-	10:16
MARVIPOL (MVP)	8,0800	-1,70%	8,2600	8,2800	7,9600	32 508	262 910	16:42
MAXCOM (MXC)	10,4500	0,48%	10,6500	10,7000	10,3000	648	6 705	16:38
MBANK (MBK)	695,4000	-0,43%	711,0000	711,0000	688,4000	11 900	8 257 454	16:43
MBWS (MBW)	13,6000	8,80%	13,6000	13,6000	13,6000	2	27	09:03
MCI	27,1000	0,74%	26,9000	27,1000	26,6000	1 633	43 747	16:42
MDIENERGIA (MDI)	1,5400	-0,96%	1,5600	1,5800	1,5400	2 300	3 590	15:44
MEDICALG (MDG)	25,9800	-0,69%	26,1800	26,3800	25,5800	10 126	262 533	16:39
MEDINICE (ICE)	7,5200	-1,70%	7,6500	7,6700	7,4600	5 912	44 616	16:19
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	20,1000	0,50%	20,2000	20,3000	19,9000	6 664	134 345	16:41
MERCATOR (MRC)	42,5500	-0,12%	42,6000	42,8500	42,2000	1 460	62 209	16:09
MERCOR (MCR)	23,3000	0,00%	24,1000	24,1000	23,1000	3 480	81 645	16:43
MEXPOLSKA (MEX)	4,6200	-2,74%	4,7900	4,7900	4,4000	10 171	46 836	15:38
MFO	35,9000	-1,37%	37,0000	37,0000	35,5000	1 408	50 485	15:28
MILKILAND (MLK)	0,5900	0,00%	0,5900	0,5900	0,5900	812	479	11:53
MILLENNIUM (MIL)	9,4500	-0,42%	9,5250	9,5950	9,3200	1 771 328	16 790 464	16:43
MIRACULUM (MIR)	1,1550	-4,15%	1,1550	1,1800	1,1550	48 245	56 058	15:01
MIRBUD (MRB)	10,5400	2,33%	10,3000	10,6000	10,3000	198 588	2 084 662	16:43
MLPGROUP (MLG)	84,0000	-0,24%	85,0000	85,0000	84,0000	56	4 747	11:58
MLSYSTEM (MLS)	47,6500	-0,10%	47,9000	47,9000	47,0500	3 280	155 572	16:37
MOBRUK (MBR)	328,5000	1,08%	326,0000	330,0000	325,0000	2 260	742 860	16:43
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,6400	0,42%	33,4000	33,7000	33,3000	4 114	137 304	16:43
MOLECURE (MOC)	14,4200	1,41%	14,2000	14,4800	14,2000	6 203	88 983	16:25
MONNARI (MON)	5,2600	0,00%	5,2600	5,2600	5,2600	2 401	12 629	15:14
MOSTALPLC (MSP)	13,9500	-0,36%	14,3500	14,3500	13,9500	472	6 608	13:16
MOSTALWAR (MSW)	7,0200	2,03%	6,8800	7,0200	6,7600	9 520	65 341	16:13
MOSTALZAB (MSZ)	4,6800	0,54%	4,6300	4,7000	4,6100	63 747	296 263	16:37
MOVIEGAME (MOV)	34,5500	-1,00%	34,5500	34,9000	33,5000	6 941	236 666	16:42
MURAPOL (MUR)	42,3200	0,33%	42,0000	42,3200	42,0000	5 374	226 264	16:42
MUZA (MZA)	15,0000	0,00%	14,8000	15,2000	14,8000	794	11 794	16:27
MWTRADE (MWT)	5,7500	-0,86%	5,7500	5,7500	5,7500	2	12	11:27
NANOGROUP (NNG)	1,0000	-2,44%	1,0250	1,0300	1,0000	11 612	11 890	16:24
NEUCA (NEU)	928,0000	0,43%	923,0000	928,0000	919,0000	235	217 040	16:43
NEWAG (NWG)	29,3000	2,81%	28,6000	29,3000	28,5000	22 039	636 072	16:43
NEXITY (NXG)	2,4800	1,22%	2,4600	2,4800	2,4000	2 105	5 097	16:32
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,2000	0,92%	2,2000	2,2000	2,1500	8 501	18 586	16:41
NOVITA (NVT)	101,5000	0,50%	101,0000	101,5000	99,6000	146	14 759	15:37
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	14:02
NTTSYSTEM (NTT)	6,9600	-1,42%	7,0600	7,0600	6,9200	2 783	19 448	15:12
ODLEWNIE (ODL)	10,1500	2,94%	9,8600	10,2000	9,8600	3 130	31 219	16:27
OEX	54,4000	-0,37%	54,6000	54,6000	54,2000	409	22 183	15:41
ONDE (OND)	14,1800	1,58%	14,0000	14,4400	13,9400	27 751	392 222	16:23
ONESANO (ONO)	1,2800	0,79%	1,2200	1,2800	1,2200	20 736	25 475	16:34
OPONEO.PL (OPN)	62,4000	1,96%	61,2000	67,0000	61,0000	13 082	837 697	16:39
OPTEAM (OPM)	5,4800	-2,84%	5,6000	5,6400	5,4800	1 104	6 112	15:56
ORANGEPL (OPL)	8,0600	-0,20%	8,1680	8,1680	8,0100	1 393 444	11 242 471	16:43
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,0000	1,19%	33,6000	34,0000	33,6000	200	6 760	15:30
OTLOG (OTS)	40,8000	8,80%	38,0000	41,0000	37,6000	43 384	1 709 453	16:43
OTMUCHOW (OTM)	4,8400	0,00%	4,8800	4,8800	4,8400	518	2 516	15:54
OVOSTAR (OVO)	69,8000	3,56%	69,8000	69,8000	69,8000	301	21 010	12:28
PAMAPOL (PMP)	2,5200	0,00%	2,5400	2,5500	2,5000	3 199	8 069	16:41
PANOVA (NVA)	15,6500	-0,95%	15,5000	15,9500	15,5000	1 642	25 729	14:49
PASSUS (PAS)	32,9000	3,46%	32,7000	32,9000	31,9000	472	15 349	16:30
PATENTUS (PAT)	4,3600	-0,68%	4,4000	4,4700	4,2350	9 487	41 150	15:59
PBG	0,0210	-2,33%	0,0210	0,0210	0,0210	786 664	16 520	14:30
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,8000	0,90%	2,8000	2,8400	2,7950	17 142	48 269	16:30
Reklama
PCCROKITA (PCR)	101,0000	0,60%	100,6000	101,8000	100,4000	1 357	137 169	16:34	Reklama
PCFGROUP (PCF)	16,8000	-3,89%	17,4800	17,5800	16,8000	6 508	110 560	16:43
PEKABEX (PBX)	25,6000	0,79%	25,7000	25,9000	25,5000	4 194	107 761	16:04
PEKAO (PEO)	171,7000	-0,06%	171,0500	172,6500	168,9500	327 504	55 956 417	16:43
PEPCO (PCO)	19,2900	-1,33%	19,5650	19,5750	19,0200	1 031 413	19 791 914	16:43
PEPEES (PPS)	1,0800	1,41%	1,0700	1,0800	1,0700	26 442	28 322	15:39
PGE	6,6880	1,73%	6,6000	6,6940	6,5040	4 871 913	32 124 057	16:43
PGFGROUP (PGV)	0,4550	-2,36%	0,4670	0,4670	0,4210	71 431	31 669	16:25
PHARMENA (PHR)	6,3600	1,60%	6,2600	6,5000	6,1800	12 986	81 925	16:38
PHN	11,6000	0,43%	11,8000	11,8000	11,5500	42	490	16:38
PHOTON (PEN)	7,4400	-0,27%	7,4400	7,4600	7,3200	4 022	29 725	15:38
PKNORLEN (PKN)	67,6300	0,46%	67,3200	67,7400	66,7100	860 557	57 853 976	16:43
PKOBP (PKO)	60,6000	-0,03%	60,4000	60,9200	60,0000	1 925 926	116 437 538	16:43
PKPCARGO (PKP)	12,1000	-0,82%	12,3000	12,3000	12,0600	36 949	448 964	16:43
PLAYWAY (PLW)	294,5000	-0,84%	297,0000	297,5000	293,0000	1 455	429 651	16:33
PLAZACNTR (PLZ)	3,0500	-1,13%	3,0900	3,0900	2,9850	2 026	6 085	16:02
PMPG (PGM)	2,9000	0,00%	3,0000	3,0000	2,8200	4 626	13 405	16:37
POLENERGIA (PEP)	67,0000	-0,59%	67,0000	68,0000	66,8000	2 803	188 949	16:04
POLICE (PCE)	11,5000	0,88%	11,4000	11,7500	11,4000	3 447	39 796	15:53
POLIMEXMS (PXM)	3,4680	-0,86%	3,4880	3,5200	3,4480	108 475	376 277	16:43
POLTREG (PTG)	48,5000	0,00%	48,5000	50,2000	48,5000	584	28 712	16:42
POLWAX (PWX)	1,7650	0,86%	1,7500	1,7700	1,7400	2 942	5 159	16:34
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,4000	-1,76%	33,8000	34,6000	32,2000	2 368	77 930	16:42
PROJPRZEM (PJP)	19,7000	0,00%	19,6000	19,7000	19,3500	789	15 465	14:44
PROTEKTOR (PRT)	1,9350	0,26%	1,9400	1,9400	1,9000	3 027	5 851	15:02
PULAWY (ZAP)	60,4000	0,67%	60,0000	60,4000	58,4000	1 529	91 326	16:38
PURE (PUR)	7,2600	-1,89%	7,4100	7,5500	7,1100	13 555	99 055	16:25
PZU	53,4000	0,34%	53,2000	53,4600	52,5000	916 225	48 586 295	16:43
QUANTUM (QNT)	#24,4000	-2,40%	-	-	-	-	-	16:05
QUERCUS (QRS)	6,5200	0,00%	6,5000	6,6000	6,5000	13 058	85 375	15:59
RAEN (RAE)	0,7790	3,87%	0,7540	0,7800	0,7360	84 157	64 305	16:43
RAFAKO (RFK)	0,9510	-2,06%	0,9730	0,9730	0,9460	154 667	147 114	16:43
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	92,0000	1,21%	92,8000	92,8000	90,1000	40 900	3 728 553	16:43
RANKPROGR (RNK)	3,7000	-4,39%	3,8700	3,8700	3,7000	19 087	72 092	16:43
RAWLPLUG (RWL)	13,9000	0,00%	13,9000	13,9000	13,9000	342	4 754	10:10
REDAN (RDN)	0,2830	-5,03%	0,2900	0,2900	0,2830	8 432	2 424	16:05
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0875	0,00%	-	-	-	-	-	13:00
REINO (RNC)	1,2800	-6,57%	1,3700	1,3700	1,2800	2 083	2 666	14:57
RELPOL (RLP)	6,7400	0,60%	6,6200	6,7800	6,6200	657	4 413	13:21
REMAK (RMK)	15,0000	-1,96%	15,3500	15,3500	14,9000	2 810	42 337	14:55
RENDER (RND)	129,0000	3,61%	124,5000	129,0000	124,5000	33	4 250	15:03
RESBUD (RES)	0,5500	-5,17%	0,6000	0,6000	0,5500	51 750	28 494	15:48
ROPCZYCE (RPC)	30,9000	1,31%	30,8000	30,9000	30,6000	148	4 556	16:41
RYVU (RVU)	51,0000	0,00%	51,0000	51,5000	50,0000	1 820	92 211	16:43
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,8000	1,63%	21,7000	22,1500	21,6000	2 948	64 219	16:35
SANPL (SPL)	570,4000	0,46%	568,0000	572,8000	563,6000	36 268	20 619 786	16:43
SANTANDER (SAN)	20,5900	1,60%	20,2650	20,5900	20,2650	1 175	23 936	15:54
SANWIL (SNW)	1,6500	0,00%	1,6500	1,6500	1,6450	4 833	7 974	12:55
SCPFL (SCP)	164,8000	-1,32%	165,0000	166,8000	164,8000	1 595	263 728	16:42
SECOGROUP (SWG)	33,0000	-0,60%	33,0000	33,0000	33,0000	1	33	09:29
SEKO (SEK)	13,1000	-1,50%	13,4000	13,5000	12,6500	3 667	47 615	16:37
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,0000	1 191	40 838	16:35
SELVITA (SLV)	71,2000	1,71%	68,2000	71,2000	68,2000	7 655	537 750	16:43
SERINUS (SEN)	3,0500	0,66%	2,9900	3,0500	2,9800	7 711	23 324	16:03
SESCOM (SES)	57,2000	0,00%	57,2000	57,2000	56,0000	277	15 537	13:43
SFINKS (SFS)	0,7000	-2,78%	0,6950	0,7380	0,6950	92 520	66 211	16:27
SHOPER (SHO)	38,8000	-2,02%	40,5000	40,5000	38,8000	3 889	153 643	16:41
SILVAIR-REGS (SVRS)	4,5000	4,17%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3300	0,91%	3,3500	3,3500	3,2150	3 366	10 968	13:21
SKARBIEC (SKH)	21,5000	0,94%	21,3000	21,5000	21,3000	736	15 776	15:16
SKYLINE (SKL)	1,5500	6,90%	1,5450	1,5500	1,5450	7 692	11 923	15:11
SNIEZKA (SKA)	90,0000	-1,10%	91,0000	92,4000	89,8000	1 117	101 340	15:40
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	15:30
SONEL (SON)	16,2500	6,56%	15,2500	16,3000	15,2500	9 068	143 666	16:42
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	203	2 710	15:22	Reklama
SPYROSOFT (SPR)	440,0000	1,62%	430,0000	441,0000	430,0000	53	23 163	16:43
STALEXP (STX)	2,8950	-1,19%	2,9150	2,9250	2,8700	64 707	187 381	16:36
STALPROD (STP)	218,5000	0,23%	217,0000	219,5000	215,0000	780	169 418	15:55
STALPROFI (STF)	9,1000	-0,22%	9,1600	9,2000	9,0200	16 098	147 293	16:39
STAPORKOW (ZUK)	2,6000	8,33%	2,3800	2,6200	2,2800	21 227	51 543	16:36
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,8400	2,26%	10,6000	10,8800	10,5400	6 042	65 238	16:37
SYGNITY (SGN)	63,0000	1,61%	62,4000	63,8000	61,6000	3 622	224 336	16:13
SYNEKTIK (SNT)	130,0000	-0,31%	130,8000	131,4000	127,4000	17 567	2 261 742	16:43
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	64,4000	1,90%	63,2000	64,4000	63,0000	147	9 391	16:20
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,2200	0,47%	3,2000	3,2270	3,1390	4 638 601	14 761 358	16:43
TBULL (TBL)	4,3800	0,46%	4,3600	4,3800	4,3600	303	1 327	16:25
TENDERHUT (THG)	(9,6400)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0500	-4,69%	3,1200	3,1200	3,0400	22 413	68 957	13:22
TEXT (TXT)	92,4000	2,44%	91,0000	92,9000	90,3000	29 437	2 700 587	16:43
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,4500	0,00%	30,4500	31,0000	29,8000	25 865	785 748	16:43
TOWERINV (TOW)	4,6000	2,22%	4,5000	5,4000	4,5000	12 790	61 997	16:38
TOYA (TOA)	7,5400	-0,40%	7,5700	7,6300	7,5000	17 105	129 520	16:37
TRAKCJA (TRK)	2,2800	0,88%	2,2800	2,3200	2,2500	73 482	166 935	16:22
TRANSPOL (TRN)	3,6200	1,12%	3,5800	3,6200	3,5800	2 286	8 207	15:47
TRITON (TRI)	4,3200	-8,09%	4,3200	4,3200	4,3200	405	1 750	15:30
TSGAMES (TEN)	88,0000	-0,68%	88,6000	89,8000	87,6000	26 998	2 385 924	16:43
ULMA (ULM)	74,0000	0,00%	74,0000	74,0000	74,0000	1	74	09:01
ULTGAMES (ULG)	11,3000	2,73%	11,0000	11,6000	10,9000	11 222	124 095	16:09
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6600	1,47%	9,5200	9,6600	9,5000	892	8 515	15:08
UNICREDIT (UCG)	152,7400	-1,46%	158,3600	158,3600	152,7400	423	65 323	14:58
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	50	298	11:45
UNIMOT (UNT)	132,2000	-1,49%	134,0000	134,0000	130,4000	3 949	524 559	16:35
URTESTE (URT)	95,0000	-2,86%	94,2000	96,0000	94,0000	56	5 328	16:27
VERCOM (VRC)	117,0000	0,00%	117,0000	118,0000	116,0000	3 369	396 573	16:31
VIGOPHOTN (VGO)	465,0000	0,22%	464,0000	465,0000	458,0000	97	44 647	16:22
VINDEXUS (VIN)	9,3800	4,45%	9,0000	9,8800	8,9000	9 229	83 233	16:07
VISTAL (VTL)	#0,0270	-95,49%	-	-	-	-	-	15:43
VIVID (VVD)	0,5700	0,71%	0,5700	0,5700	0,5660	8 053	4 567	16:03
VOTUM (VOT)	43,0000	-1,71%	43,7000	43,9500	42,5000	29 493	1 270 178	16:43
VOXEL (VOX)	94,2000	0,00%	94,2000	94,2000	93,6000	15 686	1 475 074	16:29
VRG	3,4200	0,59%	3,4200	3,4300	3,3600	38 481	131 093	16:35
WARIMPEX (WXF)	4,2900	16,58%	3,7400	4,5000	3,7400	157 192	663 816	16:43
WASKO (WAS)	1,5800	0,00%	1,5800	1,5800	1,5600	3 270	5 105	15:43
WAWEL (WWL)	660,0000	-1,49%	670,0000	670,0000	660,0000	121	79 936	16:20
WIELTON (WLT)	7,9000	0,64%	7,9100	7,9100	7,8600	6 558	51 748	16:38
WIKANA (WIK)	7,7000	-1,28%	7,8000	7,8000	7,7000	1 955	15 224	15:49
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,2000	0,00%	117,2000	117,6000	115,6000	1 737	202 990	16:43
WITTCHEN (WTN)	32,1000	3,55%	31,3000	32,3500	31,1000	60 878	1 929 485	16:42
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4550	1,04%	1,4800	1,4800	1,4550	2 338	3 408	14:04
XTPL (XTP)	132,8000	-3,21%	139,0000	139,2000	130,4000	1 303	174 161	16:41
XTRADEBDM (XTB)	67,1000	1,51%	66,2000	67,2200	65,1200	319 630	21 334 435	16:43
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6850	-2,03%	1,7150	1,7200	1,6650	110 118	185 666	16:36
ZEPAK (ZEP)	20,0000	1,01%	19,7400	20,2000	19,5400	16 639	331 007	16:32
ZREMB (ZRE)	3,9100	0,64%	3,9500	3,9600	3,8200	9 654	37 502	16:35
ZUE	9,7000	-2,41%	9,8000	9,9800	9,5400	26 463	257 835	16:39

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.