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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	84 461,98	1,11%	84 269,07	84 648,18	84 040,25	83 535,02	1 030 630 978	16:31
WIG20	2 482,08	1,44%	2 474,36	2 487,99	2 466,00	2 446,93	953 389 067	16:46
WIG30	3 068,39	1,51%	3 054,43	3 075,71	3 048,80	3 022,77	1 017 395 848	16:46
mWIG40	6 213,19	0,33%	6 200,86	6 235,33	6 186,27	6 192,78	103 365 581	16:31
sWIG80	24 136,82	0,34%	24 128,16	24 243,22	24 118,54	24 054,53	26 266 824	16:31
WIG-BANKI	13 767,15	0,17%	13 846,90	13 857,09	13 688,71	13 743,34	269 820 269	16:31
WIG-BUDOW	8 282,92	1,56%	8 216,29	8 307,23	8 205,74	8 155,34	17 227 544	16:31
WIG-CHEMIA	9 651,26	0,31%	9 687,69	9 772,90	9 619,46	9 621,61	2 138 484	16:31
WIG-ENERG	2 191,79	2,26%	2 160,89	2 235,91	2 160,89	2 143,38	56 309 776	16:31
WIG-INFO	4 950,33	0,09%	4 977,95	4 978,00	4 930,31	4 945,85	10 875 033	16:31
WIG-MEDIA	8 134,74	-2,00%	8 300,64	8 305,44	8 123,53	8 300,35	2 417 331	16:31
WIG-NRCHOM	4 386,42	-0,46%	4 402,84	4 428,74	4 356,17	4 406,71	4 611 663	16:31
WIG-PALIWA	6 882,73	0,83%	6 893,10	6 937,41	6 867,47	6 826,17	29 670 712	16:31
WIG-Poland	87 921,11	0,88%	88 051,80	88 051,80	87 921,11	87 158,20	1 007 975 677	15:15
WIG-SPOZYW	2 074,88	0,80%	2 074,39	2 087,88	2 068,35	2 058,43	661 817	16:31
WIG20lev	486,48	2,84%	483,58	488,85	480,35	473,05	891 841 568	16:31
WIG20short	3 144,49	-1,40%	3 154,27	3 165,16	3 136,50	3 189,03	891 841 568	16:31
GPWB-B1Y3Y	1 169,99	0,00%	1 169,99	1 169,99	1 169,99	1 169,98	-	10:15
GPWB-B1Y4Y	1 169,53	0,00%	1 169,53	1 169,53	1 169,53	1 169,50	-	10:15
GPWB-B1Y5Y	1 164,47	0,02%	1 164,47	1 164,47	1 164,47	1 164,27	-	10:15
GPWB-B3Y5Y	1 167,31	0,04%	1 167,31	1 167,31	1 167,31	1 166,89	-	10:15
GPWB-B5Y	1 152,22	0,07%	1 152,22	1 152,22	1 152,22	1 151,44	-	10:15
GPWB-BWZ	1 187,97	0,02%	1 187,97	1 187,97	1 187,97	1 187,68	-	10:15
INNOVATOR	1 422,15	1,31%	1 422,15	1 422,15	1 422,15	1 403,77	104 887 788	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	103 449 795	11:00
mWIG40TR	9 141,29	0,33%	9 123,16	9 173,86	9 101,68	9 111,26	103 365 581	16:31
mWIG40TRlv	11 704,41	0,64%	11 658,13	11 787,56	11 603,30	11 629,51	103 365 581	16:31
mWIG40TRsh	2 888,04	-0,30%	2 893,80	2 900,63	2 877,68	2 896,71	103 365 581	16:31
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	26 370 441	11:00
sWIG80TR	35 416,68	0,34%	35 403,96	35 572,80	35 389,85	35 295,92	26 266 824	16:31
WIG140	1 634,63	1,16%	1 630,58	1 638,36	1 626,13	1 615,86	1 018 538 654	16:31
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	892 380 551	11:00
WIG20TR	5 035,29	1,43%	5 019,97	5 047,72	5 003,12	4 964,41	891 841 568	16:31
WIG20TRlev	3 957,54	2,84%	3 933,79	3 976,81	3 907,66	3 848,23	891 841 568	16:31
WIG20TRsht	3 161,70	-1,40%	3 171,59	3 182,48	3 153,67	3 206,51	891 841 568	16:31
WIG30TR	6 115,86	1,47%	6 090,51	6 132,94	6 079,28	6 027,37	953 342 697	16:31
WIG-CEE	1 734,83	0,04%	1 739,82	1 739,82	1 734,83	1 734,07	500 608	15:15
WIGdiv	1 722,63	0,69%	1 720,66	1 724,19	1 714,75	1 710,81	83 405 639	16:31
WIG-ESG	14 035,14	1,10%	14 004,28	14 070,32	13 954,08	13 882,19	982 477 232	16:31
WIG.GAMES	15 175,34	1,03%	15 108,62	15 254,41	15 061,94	15 020,55	25 431 844	16:31
WIG-GORNIC	4 668,61	1,21%	4 726,31	4 749,02	4 661,65	4 612,88	116 882 827	16:31
WIG-GRY	12 591,91	0,94%	12 566,28	12 653,57	12 500,93	12 474,56	28 125 039	16:31
WIG-LEKI	2 831,37	0,48%	2 827,99	2 851,02	2 820,16	2 817,83	1 506 950	16:31
WIG-MOTO	8 767,13	-0,25%	8 816,84	8 843,66	8 689,43	8 789,46	778 868	16:31
WIG.MS-BAS	11 314,98	1,85%	11 320,24	11 495,65	11 283,34	11 109,40	168 676 543	16:31
WIG.MS-FIN	17 226,28	0,50%	17 260,71	17 303,27	17 106,45	17 139,79	295 294 258	16:31
WIG-ODZIEZ	9 276,20	3,12%	9 124,90	9 308,13	9 090,18	8 995,41	46 319 557	16:31
WIGtech	11 770,19	0,39%	11 779,31	11 791,95	11 731,84	11 724,84	54 546 916	16:31
WIGtechTR	13 079,65	0,39%	13 089,77	13 103,83	13 037,03	13 029,25	54 546 916	16:31
WIG-Ukrain	205,53	2,63%	205,87	205,87	205,53	200,27	146 277	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,1800	-1,24%	3,2200	3,2400	3,1600	9 317	29 692	16:19	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	7	7	15:30
11BIT (11B)	540,0000	2,66%	528,0000	545,0000	528,0000	9 614	5 157 533	16:30
3RGAMES (3RG)	0,2730	-5,86%	0,2890	0,2930	0,2610	374 339	102 930	16:28
ABPL (ABE)	88,4000	0,23%	88,2000	88,6000	88,0000	1 297	114 649	16:27
ACAUTOGAZ (ACG)	31,8000	2,58%	31,0000	32,0000	31,0000	2 188	69 055	16:10
ACTION (ACT)	19,4600	-0,41%	19,5000	19,5000	19,3000	1 641	31 855	15:40
ADIUVO (ADV)	0,9120	-2,98%	0,9400	0,9400	0,9120	9 100	8 302	16:11
AGORA (AGO)	10,4000	-1,33%	10,5200	10,7000	10,3400	112 638	1 192 986	16:23
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0000	3,0000	200	600	09:57
AIGAMES (ALG)	1,4550	-2,35%	1,4900	1,4900	1,4550	560	834	15:06
AILLERON (ALL)	16,2600	1,63%	16,0000	16,2600	15,9400	2 888	46 627	16:21
AIRWAY (AWM)	0,2700	-2,35%	0,2750	0,2895	0,2700	487 848	135 744	16:29
ALIOR (ALR)	101,8500	0,25%	101,5000	102,3500	100,1500	125 636	12 687 987	16:31
ALLEGRO (ALE)	33,8150	4,69%	32,6050	33,9000	32,6050	2 085 945	69 875 449	16:31
ALTA (AAT)	2,0000	3,63%	1,9600	2,1000	1,9600	11 073	22 226	15:36
ALTUSTFI (ALI)	2,8500	-3,06%	2,8900	3,0000	2,8000	32 535	94 380	16:08
AMBRA (AMB)	27,9000	2,57%	27,9000	28,1000	27,8500	1 360	38 029	16:25
AMICA (AMC)	70,5000	-0,42%	70,4000	71,0000	70,4000	1 000	70 751	16:27
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	300	330	15:30
AMREST (EAT)	25,9000	1,37%	25,5500	26,0000	25,4500	25 226	649 167	16:17
ANSWEAR (ANR)	23,5500	-0,21%	23,6000	24,0000	23,0000	4 680	110 609	16:18
APATOR (APT)	14,9000	2,76%	14,5400	15,0000	14,5400	11 380	169 019	16:26
APLISENS (APN)	22,1000	-1,78%	22,5000	22,5000	22,1000	502	11 103	12:57
APSENERGY (APE)	2,8900	-13,21%	3,2400	3,2400	2,8600	48 645	144 090	15:55
ARCHICOM (ARH)	34,4000	1,18%	34,0000	35,9000	34,0000	2 662	93 481	16:31
ARCTIC (ATC)	20,8600	-1,04%	21,0600	21,0800	20,6400	14 815	309 155	16:26
ARTIFEX (ART)	28,6000	-1,38%	29,0000	29,4000	28,1000	5 725	164 491	16:28
ASBIS (ASB)	24,7000	0,90%	24,5000	24,7400	24,3400	55 885	1 369 912	16:26
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,6000	-2,26%	61,6000	61,6000	59,0000	865	52 426	16:30
ASSECOPOL (ACP)	79,4000	0,25%	79,2500	79,8500	78,8500	67 847	5 373 148	16:31
ASSECOSEE (ASE)	49,8000	-0,40%	50,6000	50,6000	49,8000	1 399	69 840	16:13
ASTARTA (AST)	27,3000	1,11%	26,8500	27,7500	26,8500	4 496	123 215	16:25
ATAL (1AT)	60,4000	0,50%	60,1000	61,0000	60,1000	1 645	99 594	16:31
ATENDE (ATD)	3,1000	-2,52%	3,1400	3,1700	3,0500	32 669	101 044	16:30
ATLANTAPL (ATP)	18,7000	-0,53%	18,4000	18,7000	18,4000	11	203	13:51
ATLANTIS (ATS)	2,1400	1,90%	2,1200	2,1800	2,1000	21 983	46 721	12:40
ATMGRUPA (ATG)	3,9000	0,00%	3,9200	3,9400	3,6300	58 843	226 051	16:19
ATREM (ATR)	12,3500	-0,40%	12,4000	12,4000	12,1000	1 861	22 641	16:11
AUTOPARTN (APR)	25,5500	0,20%	25,5000	25,8000	25,3500	10 928	279 912	16:28
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	3,9300	-4,15%	3,9300	3,9300	3,9300	16	63	12:23
BEDZIN (BDZ)	26,9000	-0,37%	27,2000	27,6000	26,5000	2 132	57 561	16:29
BENEFIT (BFT)	2 745,0000	1,29%	2 690,0000	2 765,0000	2 690,0000	797	2 173 980	16:25
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,8000	0,00%	5,8000	5,8000	5,8000	243	1 409	15:44
BIGCHEESE (BCS)	20,8500	-0,24%	21,0000	21,0000	20,5000	1 885	38 918	14:43
BIOCELTIX (BCX)	67,3000	1,82%	65,0000	67,9000	65,0000	1 079	71 995	15:57
BIOMAXIMA (BMX)	14,6500	-3,93%	15,1500	15,2500	14,6500	662	9 806	15:56
BIOMEDLUB (BML)	4,9150	1,87%	4,8250	4,9700	4,8250	43 965	215 981	16:24
BIOPLANET (BIP)	22,8000	-0,87%	22,8000	22,8000	22,8000	45	1 026	14:19
BIOTON (BIO)	3,5000	0,00%	3,4900	3,5200	3,4300	130 337	455 839	16:29
BLOOBER (BLO)	22,8000	1,33%	22,5500	22,8000	22,3000	5 487	123 564	16:30
BNPPPL (BNP)	103,5000	-0,96%	104,5000	106,5000	103,5000	1 670	175 171	15:51
BOGDANKA (LWB)	29,5000	0,68%	29,6000	30,2000	29,3000	79 770	2 375 306	16:30
BOOMBIT (BBT)	11,0000	-1,35%	11,1500	11,3000	11,0000	871	9 751	16:21
BORYSZEW (BRS)	6,1200	0,33%	6,1500	6,1600	6,0900	12 444	76 178	16:27
BOS	15,6500	-1,26%	15,6500	16,0000	15,6500	4 244	67 022	16:18
BOWIM (BOW)	6,9500	2,36%	6,8500	6,9500	6,7800	5 335	36 472	15:10
BRAND24 (B24)	49,8000	1,43%	49,8000	49,9000	48,6000	1 303	64 557	16:22
BRASTER (BRA)	#0,1600	-72,41%	-	-	-	-	-	15:30
BUDIMEX (BDX)	683,0000	1,86%	678,5000	686,0000	674,5000	15 850	10 784 265	16:29
BUMECH (BMC)	12,1400	-1,46%	12,4000	12,4600	12,1400	7 923	96 995	16:19
CAPITAL (CPA)	0,7500	8,70%	0,6900	0,7500	0,6900	2 574	1 776	15:30
CAPITEA (CAP)	0,5720	-0,69%	0,5780	0,5780	0,5680	192 768	110 182	15:43
CAPTORTX (CTX)	79,8000	-0,25%	80,0000	81,8000	79,8000	1 019	81 521	14:57
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	3	25	09:00
CAVATINA (CAV)	15,5500	0,65%	15,4500	16,0000	15,4500	1 275	20 097	16:20
CCC	86,9000	2,00%	85,5000	87,3500	85,4500	104 732	9 087 011	16:30
Reklama
CCENERGY (CCE)	0,3500	-11,62%	0,3500	0,3500	0,3500	1 836	643	15:30	Reklama
CDPROJEKT (CDR)	116,1000	1,31%	115,6000	116,8000	114,9000	137 352	15 887 394	16:31
CDRL (CDL)	13,2000	3,94%	13,3000	13,3000	13,2000	192	2 541	11:02
CELTIC (CPD)	3,9000	5,41%	3,9000	3,9100	3,7600	12 128	46 920	16:23
CEZ	145,4000	0,41%	144,8000	146,8000	144,8000	77	11 235	14:51
CFI	0,2270	0,00%	0,2270	0,2270	0,2270	4	1	10:30
CIGAMES (CIG)	1,5610	2,29%	1,5300	1,6090	1,5300	670 418	1 053 500	16:19
CITYSERV (CTS)	5,0000	-4,76%	5,0000	5,0000	5,0000	4	20	09:04
CLNPHARMA (CLN)	15,1600	1,34%	15,1600	15,3000	15,0800	23 831	361 144	16:26
CLOUD (CLD)	72,0000	0,56%	71,6000	72,6000	69,2000	621	44 573	16:30
COALENERG (CLE)	1,0800	-0,74%	1,0880	1,0880	1,0320	6 068	6 468	15:45
COGNOR (COG)	8,2050	-2,32%	8,4150	8,4850	8,1200	177 590	1 458 836	16:31
COLUMBUS (CLC)	4,9800	-0,40%	4,9600	5,0500	4,9000	28 231	140 872	16:01
COMARCH (CMR)	250,0000	0,40%	249,5000	251,5000	247,0000	300	74 671	16:13
COMP (CMP)	78,2000	-1,76%	79,4000	79,4000	77,2000	3 214	251 757	16:31
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1000	1,45%	2,0700	2,1300	2,0600	14 308	30 166	16:03
CORMAY (CRM)	0,6080	1,67%	0,5900	0,6100	0,5800	22 814	13 760	16:18
CREEPYJAR (CRJ)	564,0000	-1,05%	565,0000	565,0000	560,0000	374	210 067	16:28
CREOTECH (CRI)	180,0000	-0,55%	181,0000	184,5000	178,5000	1 596	287 542	16:26
CYFRPLSAT (CPS)	9,9720	0,73%	10,0350	10,0600	9,9040	421 034	4 201 282	16:31
CZTOREBKA (CZT)	0,6700	4,69%	0,6700	0,6700	0,6700	2 940	1 970	16:08
DADELO (DAD)	18,6000	0,54%	18,6000	18,7000	18,2000	1 124	20 870	14:43
DATAWALK (DAT)	60,6000	9,78%	56,0000	60,7000	53,1000	47 017	2 649 277	16:31
DBENERGY (DBE)	17,7500	3,20%	17,2000	17,7500	17,2000	129	2 230	12:22
DEBICA (DBC)	81,8000	2,76%	79,8000	81,8000	79,6000	4 921	395 854	16:25
DECORA (DCR)	60,0000	2,04%	59,6000	60,8000	57,8000	1 563	93 004	16:28
DEKPOL (DEK)	50,2000	-0,40%	49,9000	50,4000	48,8000	186	9 268	15:49
DELKO (DEL)	9,6400	1,05%	9,5400	9,6600	9,5400	1 159	11 158	15:18
DEVELIA (DVL)	6,5100	-1,96%	6,6400	6,6400	6,3600	199 822	1 294 844	16:31
DGA	18,1000	-1,63%	18,4000	18,4000	17,5000	1 594	28 264	16:22
DIGITANET (DIG)	49,6000	0,20%	49,6000	49,6000	49,4000	2 415	119 724	16:19
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	385,3000	5,24%	373,1000	392,2000	372,8000	617 258	237 517 880	16:31
DMGROUP (DMG)	3,5000	1,74%	3,4800	3,6000	3,4400	25 123	88 297	16:14
DOMDEV (DOM)	174,2000	0,23%	174,8000	175,0000	173,0000	8 275	1 444 933	16:31
DRAGOENT (DGE)	24,8000	-1,20%	25,0000	25,8000	24,4000	404	10 023	15:46
DROZAPOL (DPL)	3,9000	1,04%	3,9000	3,9000	3,9000	126	491	14:59
ECHO (ECH)	4,7500	0,85%	4,7200	4,7700	4,7000	32 216	151 806	16:14
EDINVEST (EDI)	8,4000	-1,18%	8,3000	8,5800	8,1200	1 718	14 147	15:48
EFEKT (EFK)	7,5000	-0,66%	7,5000	7,5000	7,5000	160	1 200	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	23,7500	3,26%	22,9000	24,1000	22,9000	44 238	1 037 753	16:25
ELKOP (EKP)	0,4780	-1,04%	0,4930	0,4930	0,4690	87 182	41 774	16:30
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:05
ENAP (ENP)	1,9400	-3,96%	1,9700	1,9700	1,9400	5 909	11 483	16:10
ENEA (ENA)	8,4250	1,87%	8,2700	8,6550	8,2450	537 887	4 563 668	16:31
ENELMED (ENE)	17,9000	-1,65%	18,2000	18,2000	17,7000	244	4 409	10:29
ENERGA (ENG)	9,5200	0,21%	9,4900	9,5800	9,4100	17 112	162 305	16:27
ENERGOINS (ENI)	2,5700	-0,58%	2,6000	2,6450	2,5300	9 727	24 905	16:05
ENTER (ENT)	66,6000	-1,48%	67,9000	68,0000	66,0000	75 081	5 020 588	16:17
ERBUD (ERB)	40,3000	2,54%	39,3000	40,5000	39,3000	1 911	76 505	16:22
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,9000	5,59%	34,5000	36,0000	34,0000	6 136	217 502	16:24
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1150	-1,33%	1,1150	1,1150	1,1150	22	25	13:17
EUROCASH (EUR)	13,5500	1,04%	13,4100	13,7500	13,4100	96 991	1 319 665	16:31
EUROHOLD (EHG)	2,4200	9,01%	2,2200	2,4200	2,2200	481	1 112	12:44
EUROTEL (ETL)	47,0000	0,00%	47,2000	47,8000	47,0000	2 372	111 785	15:26
FABRITY (FAB)	36,6000	-4,69%	38,4000	38,4000	36,5000	5 373	200 133	16:16
FASING (FSG)	13,5000	-0,74%	14,2000	14,7000	13,5000	7 848	111 808	16:28
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,8800	0,00%	6,8800	6,8800	6,8800	2	14	09:05
FERRO (FRO)	35,1000	1,45%	34,8000	35,3000	34,3000	562	19 618	16:15
FERRUM (FER)	4,3600	-0,46%	4,2800	4,3600	4,1800	6 086	25 703	16:17
FMG	116,5000	2,64%	114,0000	118,0000	112,0000	205	23 841	15:51
FON	5,0200	0,40%	5,0200	5,1800	5,0000	2 537	12 770	15:56
FORTE SA (FTE)	23,0000	0,00%	23,1000	23,1000	22,8000	368	8 465	16:23
GAMEOPS (GOP)	23,7000	-8,14%	25,0000	25,6500	23,2500	63 000	1 515 876	16:31
GAMFACTOR (GIF)	12,8500	2,39%	12,5500	12,9000	12,5500	986	12 599	16:30
Reklama
GENOMTEC (GMT)	12,5000	-2,80%	12,9800	13,2800	11,8200	38 455	481 572	16:28	Reklama
GETIN (GTN)	0,4690	-1,99%	0,4745	0,4750	0,4650	416 534	195 820	16:28
GIGROUP (GIG)	1,4000	-0,71%	1,3950	1,4350	1,3950	2 610	3 693	16:07
GOBARTO (GOB)	45,6000	5,56%	43,2000	46,0000	43,2000	801	35 819	16:28
GPW	43,5000	0,23%	43,7500	43,7500	43,1500	19 243	836 792	16:29
GREENX (GRX)	2,1900	0,00%	2,2180	2,2200	2,1500	368 395	803 520	16:30
GRENEVIA (GEA)	2,3700	1,28%	2,3500	2,4300	2,3500	273 105	649 448	16:30
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0400	10,8400	4 043	44 288	16:18
GRUPAAZOTY (ATT)	22,0000	0,00%	22,0000	22,4800	21,8800	89 106	1 968 366	16:30
GRUPRACUJ (GPP)	61,0000	-2,40%	63,0000	63,0000	61,0000	765	47 069	16:23
GTC	5,5000	-1,79%	5,6200	5,6200	5,4400	2 291	12 699	15:31
HANDLOWY (BHW)	112,0000	0,90%	112,8000	112,8000	111,2000	15 071	1 683 107	16:19
HARPER (HRP)	6,6000	-1,49%	6,8200	6,8200	6,6000	1 672	11 093	15:23
HELIO (HEL)	24,0000	-0,83%	23,8000	24,4000	23,6000	1 074	25 550	16:14
HERKULES (HRS)	0,8240	-0,48%	0,8260	0,8260	0,7960	2 307	1 894	14:41
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,1000	48,0000	1 992	95 712	15:36
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,7500	-1,59%	25,1500	25,2000	24,7000	18 969	471 402	16:30
HYDROTOR (HDR)	32,5000	0,00%	32,5000	32,5000	32,5000	1	33	09:00
IALBGR (IAG)	0,4580	4,09%	0,4400	0,4590	0,4400	3 500	1 584	13:59
IBSM (IBS)	117,5000	3,98%	119,0000	119,0000	114,0000	95	11 130	14:19
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5600	0,5550	2 029	1 126	15:35
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:00
IFIRMA (IFI)	21,8000	-8,40%	23,8000	23,8000	21,0000	25 828	569 919	16:31
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:42
IIAAV (IIA)	(99,7000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,2000	1,99%	8,1800	8,3800	8,1000	1 759	14 471	15:44
IMMOBILE (GKI)	3,5800	5,29%	3,4500	3,6300	3,4000	8 475	29 588	16:11
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2200	-0,47%	4,1800	4,2700	4,1800	11 605	49 052	16:31
INC	2,5200	-2,33%	2,5800	2,5800	2,5100	2 498	6 284	16:23
INDYGO (IDG)	#0,2280	-8,80%	-	-	-	-	-	15:30
INGBSK (ING)	310,5000	-1,11%	314,0000	315,5000	309,5000	2 437	759 615	16:14
INPRO (INP)	7,7000	-2,53%	7,9000	7,9000	7,5500	1 070	8 110	15:48
INSTALKRK (INK)	44,5000	0,23%	44,0000	44,7000	44,0000	388	17 236	16:15
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:28
INTERBUD (ITB)	2,8700	-2,71%	3,0700	3,0700	2,8600	25 564	74 808	16:14
INTERCARS (CAR)	561,0000	-0,53%	568,0000	569,0000	554,0000	732	410 141	16:28
INTERSPPL (IPO)	0,8180	-3,54%	0,8480	0,8500	0,8020	32 063	26 752	16:31
INTROL (INL)	10,1000	1,00%	10,0000	10,1000	10,0000	130	1 312	15:30
IPOPEMA (IPE)	3,7400	1,36%	3,7000	3,7400	3,7000	7 026	26 196	16:28
IZOBLOK (IZB)	53,0000	4,95%	53,0000	53,0000	53,0000	7	371	15:30
IZOLACJA (IZO)	3,3500	-0,89%	3,3800	3,3800	3,2800	1 306	4 327	15:08
IZOSTAL (IZS)	2,6100	0,38%	2,6100	2,6800	2,6100	6 382	16 802	15:59
JRHOLDING (JRH)	7,0400	0,00%	7,0400	7,0400	6,8800	113	794	12:28
JSW	30,4200	-0,03%	30,6400	31,1400	30,2500	543 943	16 715 448	16:31
JWWINVEST (JWW)	3,8300	4,08%	3,6800	3,8700	3,6800	12 396	47 170	16:23
KCI	0,8560	-0,23%	0,8560	0,8580	0,8360	15 902	13 444	12:19
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2600	1,58%	10,1000	10,5000	10,0000	25 153	254 002	16:16
KETY (KTY)	851,0000	1,79%	837,5000	852,5000	836,5000	12 709	10 758 802	16:31
KGHM (KGH)	139,9000	1,41%	141,0500	142,7500	139,6000	689 903	97 201 502	16:31
KGL	16,0000	1,27%	15,9000	16,0000	15,9000	876	13 958	12:49
KINOPOL (KPL)	13,8000	-0,72%	13,8000	14,0500	13,7500	13 997	194 501	16:25
KOGENERA (KGN)	49,7500	2,58%	48,9000	50,4000	48,3000	8 928	439 148	16:19
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,8900	-0,20%	4,9700	4,9700	4,8250	532	2 592	14:25
KPPD (KPD)	48,0000	-0,41%	48,0000	48,0000	48,0000	50	2 400	09:14
KRAKCHEM (KCH)	0,3300	-2,94%	0,3300	0,3300	0,3300	3 898	1 286	15:30
KREDYTIN (KRI)	18,0000	0,00%	17,9000	18,0000	17,8500	301	5 388	13:36
KRKA (KRK)	538,0000	-1,47%	550,0000	550,0000	536,0000	354	192 504	16:16
KRUK (KRU)	434,0000	0,79%	435,0000	435,4000	430,8000	13 428	5 800 237	16:30
KRVITAMIN (KVT)	11,2500	-5,06%	11,8000	11,9000	11,0500	4 103	46 479	16:28
KSGAGRO (KSG)	1,4500	2,11%	1,4800	1,4800	1,4500	1 050	1 524	16:18
LABOPRINT (LAB)	19,9000	1,53%	19,8000	21,6000	19,8000	1 542	31 407	15:30
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,9800	17,32%	2,5400	3,0200	2,5200	177 104	500 453	16:25
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,6500	1 615	5 975	16:14
LENTEX (LTX)	6,6800	-1,18%	6,7600	6,7600	6,6800	32 436	217 347	15:20
LESS (LES)	0,2300	-1,29%	0,2330	0,2350	0,2290	12 708	2 967	16:02
Reklama
LIBET (LBT)	1,4000	-10,83%	1,6200	1,6200	1,4000	100 841	150 272	16:31	Reklama
LOKUM (LKD)	26,4000	0,00%	26,4000	26,4000	26,4000	50	1 320	15:23
LPP	15 600,0000	3,65%	15 200,0000	15 650,0000	15 180,0000	2 253	34 874 980	16:31
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7800	1,61%	3,7800	3,8500	3,6800	306 009	1 154 048	16:31
MABION (MAB)	16,5200	0,00%	16,5000	16,6000	16,3800	11 462	189 202	16:23
MAKARONPL (MAK)	21,2000	0,00%	21,3000	21,7000	21,0000	15 148	324 236	16:31
MANGATA (MGT)	89,8000	0,00%	89,8000	89,8000	89,0000	58	5 185	16:26
MANYDEV (MAN)	1,1300	-0,88%	1,1100	1,1400	1,1000	812	911	12:32
MARVIPOL (MVP)	9,6400	1,69%	9,6000	9,6600	9,5200	110 429	1 056 736	16:31
MAXCOM (MXC)	11,0000	0,00%	11,0000	11,0000	10,8000	1 273	13 873	12:46
MBANK (MBK)	678,6000	1,01%	674,0000	683,0000	671,6000	7 528	5 086 648	16:30
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:06
MCI	28,3000	-1,74%	28,8000	28,8000	28,1000	20 100	570 865	16:19
MDIENERGIA (MDI)	1,5200	-2,25%	1,5100	1,5550	1,4500	2 096	3 107	15:27
MEDICALG (MDG)	26,8600	2,91%	26,3000	27,4000	26,0000	13 764	371 311	16:30
MEDINICE (ICE)	7,8900	-1,13%	7,9800	8,0000	7,5900	47 524	373 514	16:28
MEGARON (MEG)	6,6000	-1,49%	6,6000	6,6000	6,6000	622	4 105	15:30
MENNICA (MNC)	19,0500	0,26%	19,0000	19,4000	18,8500	5 216	100 426	15:45
MERCATOR (MRC)	42,4000	1,19%	41,9000	42,4000	41,9000	965	40 595	16:22
MERCOR (MCR)	24,3000	0,00%	24,4000	24,4000	24,0000	2 862	69 440	15:57
MEXPOLSKA (MEX)	4,3500	0,46%	4,3300	4,3500	4,3200	2 127	9 234	10:49
MFO	35,1000	0,86%	34,8000	35,9000	34,4000	4 365	152 194	16:26
MILKILAND (MLK)	0,5520	-4,50%	0,5800	0,5800	0,5520	2 705	1 535	11:12
MILLENNIUM (MIL)	9,0950	-1,68%	9,2450	9,3400	9,0700	668 639	6 116 030	16:29
MIRACULUM (MIR)	1,2000	0,00%	1,2000	1,2000	1,2000	100	120	10:35
MIRBUD (MRB)	9,8200	1,24%	9,7300	9,9700	9,7300	178 249	1 763 599	16:31
MLPGROUP (MLG)	80,0000	0,00%	80,6000	80,6000	80,0000	68	5 443	16:21
MLSYSTEM (MLS)	49,0000	0,82%	49,4500	50,7000	48,7000	5 768	287 301	16:31
MOBRUK (MBR)	326,0000	1,09%	322,0000	326,0000	320,5000	1 936	626 235	16:31
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	1 100	1 870	11:28
MOL	33,0800	-0,06%	32,9400	33,2800	32,8000	3 065	101 271	16:11
MOLECURE (MOC)	14,3200	-3,63%	14,6800	14,8600	14,3200	13 934	202 931	16:21
MONNARI (MON)	5,2200	-1,51%	5,1800	5,3400	5,1800	558	2 902	15:37
MOSTALPLC (MSP)	13,7500	1,10%	13,7000	13,8000	13,2000	457	6 210	15:16
MOSTALWAR (MSW)	6,5200	-2,69%	6,5400	6,7600	6,4600	4 008	26 342	16:31
MOSTALZAB (MSZ)	4,6900	1,52%	4,6400	4,7750	4,6200	49 518	232 636	16:31
MOVIEGAME (MOV)	29,8000	0,00%	29,9000	30,1500	29,3500	5 066	151 378	16:24
MURAPOL (MUR)	43,1400	-1,15%	43,7800	43,7800	42,8800	5 129	221 453	15:47
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	25	375	09:52
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	1	6	10:35
NANOGROUP (NNG)	1,0400	1,46%	1,0000	1,0400	0,9980	100 268	101 805	15:54
NEUCA (NEU)	901,0000	0,67%	895,0000	905,0000	895,0000	1 623	1 461 289	16:25
NEWAG (NWG)	26,6000	0,38%	26,5000	26,7000	26,2000	9 101	241 170	15:56
NEXITY (NXG)	2,4500	1,66%	2,4200	2,4500	2,4200	53	128	16:18
NOVATURAS (NTU)	13,2000	1,54%	13,0500	13,2000	13,0500	151	1 971	10:22
NOVAVISGR (NVG)	2,1000	-2,78%	2,1600	2,2000	1,9500	87 019	178 997	16:08
NOVITA (NVT)	101,0000	0,00%	100,0000	101,0000	100,0000	23	2 318	15:25
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,7000	0,6600	32 068	21 980	15:03
NTTSYSTEM (NTT)	6,5000	1,56%	6,4000	6,5000	6,2800	113	721	16:31
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5600	2 847	27 316	16:08
OEX	52,0000	-1,52%	53,6000	53,6000	52,0000	240	12 629	10:07
ONDE (OND)	14,0000	1,45%	13,9000	14,0000	13,9000	7 376	103 048	16:15
ONESANO (ONO)	1,2550	-1,95%	1,2900	1,3300	1,2100	24 205	30 831	16:13
OPONEO.PL (OPN)	56,6000	-0,35%	56,8000	56,8000	56,4000	426	24 081	16:09
OPTEAM (OPM)	5,6200	0,00%	5,6000	5,7600	5,6000	534	3 034	15:45
ORANGEPL (OPL)	7,9460	0,20%	7,8900	8,0080	7,8900	579 552	4 597 224	16:31
ORCOGROUP (OPG)	2,3000	0,00%	2,3000	2,3000	2,3000	100	230	14:23
ORZBIALY (OBL)	33,4000	-0,60%	33,4000	33,4000	33,4000	2 344	78 290	15:30
OTLOG (OTS)	31,1000	-1,74%	31,6500	31,9500	30,9000	2 351	73 926	16:30
OTMUCHOW (OTM)	4,6600	0,00%	4,8400	4,8400	4,6600	520	2 424	14:25
OVOSTAR (OVO)	67,8000	0,00%	67,8000	67,8000	67,8000	11	746	12:01
PAMAPOL (PMP)	2,5100	0,00%	2,5500	2,5500	2,5100	3 130	7 922	16:03
PANOVA (NVA)	16,0000	0,31%	15,9500	16,0000	15,7500	1 698	26 925	15:49
PASSUS (PAS)	32,0000	3,23%	31,2000	32,2000	31,0000	660	20 724	16:22
PATENTUS (PAT)	4,0350	1,64%	3,9700	4,1200	3,9600	18 428	74 246	16:23
PBG	#0,0220	12,82%	-	-	-	-	-	14:53
PBSFINANSE (PBF)	#4,9800	274,44%	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7550	-0,36%	2,7700	2,7900	2,7500	7 282	20 190	16:31
PCCROKITA (PCR)	102,0000	0,99%	101,0000	102,4000	101,0000	1 612	163 652	15:43
Reklama
PCFGROUP (PCF)	17,3600	-0,69%	17,4800	17,7000	17,0400	1 416	24 629	16:31	Reklama
PEKABEX (PBX)	25,4000	-0,39%	25,8000	26,1000	25,0000	6 093	155 626	16:31
PEKAO (PEO)	172,8500	1,68%	171,2000	173,1000	170,5500	471 234	81 113 760	16:31
PEPCO (PCO)	19,1400	-1,14%	19,5800	19,7000	18,8500	1 192 625	22 868 289	16:31
PEPEES (PPS)	1,0500	-3,23%	1,0550	1,0850	1,0400	20 598	21 661	16:00
PGE	6,0720	1,88%	6,0000	6,2240	5,9920	5 113 879	31 279 268	16:31
PGFGROUP (PGV)	0,4850	-0,82%	0,4890	0,4890	0,4770	20 581	9 899	15:40
PHARMENA (PHR)	6,5000	-4,13%	6,7600	6,7800	6,2400	12 068	78 519	16:21
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	1 038	12 198	12:30
PHOTON (PEN)	7,5200	-1,57%	7,5400	7,6600	7,5200	5 863	44 601	15:21
PKNORLEN (PKN)	67,3300	0,94%	67,1000	67,8100	67,1000	439 283	29 620 461	16:31
PKOBP (PKO)	61,7600	-0,39%	62,3000	62,7200	61,4200	2 439 731	150 764 738	16:31
PKPCARGO (PKP)	12,2200	0,16%	12,4000	12,4400	12,1400	46 477	569 421	16:22
PLAYWAY (PLW)	291,0000	0,17%	294,0000	297,5000	291,0000	1 003	295 032	16:17
PLAZACNTR (PLZ)	2,8650	-0,87%	2,9600	2,9600	2,8450	4 787	13 963	16:14
PMPG (PGM)	3,5000	-3,31%	3,5000	3,5000	3,4600	6 436	22 419	16:13
POLENERGIA (PEP)	65,0000	0,00%	66,0000	66,0000	64,0000	1 266	81 649	16:01
POLICE (PCE)	11,2500	0,90%	11,0500	11,2500	11,0500	98	1 085	14:29
POLIMEXMS (PXM)	3,4700	-1,36%	3,5440	3,5500	3,4500	504 336	1 760 251	16:30
POLTREG (PTG)	49,1000	-3,35%	49,3000	49,4000	48,2000	2 068	101 375	16:27
POLWAX (PWX)	1,7700	-0,84%	1,8100	1,8100	1,7700	3 016	5 381	16:30
PRAGMAINK (PRI)	4,5600	-2,98%	4,7000	4,7000	4,5600	25	115	10:48
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,6000	-0,59%	33,8000	33,8000	33,2000	90	2 994	15:18
PROJPRZEM (PJP)	19,4000	-0,26%	19,4500	19,4500	18,8500	935	18 018	14:32
PROTEKTOR (PRT)	1,8500	-4,64%	1,9350	1,9350	1,8400	51 176	95 467	16:29
PULAWY (ZAP)	57,4000	-1,03%	57,0000	58,0000	57,0000	145	8 342	15:17
PURE (PUR)	7,8100	0,64%	7,8000	8,0200	7,8000	5 073	39 919	16:26
PZU	51,5200	1,02%	51,1000	51,8200	50,9200	752 072	38 650 194	16:31
QUANTUM (QNT)	24,0000	-0,83%	24,0000	24,0000	24,0000	140	3 360	15:30
QUERCUS (QRS)	6,5000	0,00%	6,5200	6,5200	6,4600	7 381	47 949	16:31
R22	113,0000	4,63%	109,0000	114,0000	108,0000	3 287	364 999	16:30
RAEN (RAE)	0,6860	0,59%	0,6900	0,6900	0,6700	125 280	84 243	16:31
RAFAKO (RFK)	0,9960	1,43%	0,9620	1,0120	0,9620	84 392	83 187	16:05
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	86,0000	7,50%	79,9000	86,3000	79,7000	86 511	7 201 645	16:31
RANKPROGR (RNK)	3,7900	0,26%	3,7800	3,8000	3,6800	6 727	25 377	16:11
RAWLPLUG (RWL)	14,0000	1,45%	13,8000	14,0000	13,8000	6	84	12:46
REDAN (RDN)	0,3080	-1,28%	0,2980	0,3100	0,2900	17 637	5 182	16:31
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	14:09
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,7000	-1,47%	6,8000	6,8000	6,7000	1 117	7 499	15:52
REMAK (RMK)	15,3000	0,00%	15,3000	15,3000	15,3000	103	1 576	15:10
RENDER (RND)	125,5000	-4,56%	131,5000	131,5000	124,5000	115	14 367	16:19
RESBUD (RES)	0,6560	7,54%	0,6100	0,6600	0,6000	69 376	43 013	16:18
ROPCZYCE (RPC)	31,4000	0,32%	31,3000	31,4000	31,3000	61	1 910	09:40
RYVU (RVU)	49,2500	-1,10%	49,7000	49,9000	49,1000	4 177	207 205	16:30
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,6000	-0,44%	22,6500	22,8000	22,5000	874	19 761	16:12
SANPL (SPL)	564,0000	0,53%	564,8000	566,8000	557,6000	21 540	12 094 743	16:31
SANTANDER (SAN)	20,7000	0,39%	21,0000	21,2000	20,7000	13 396	279 530	16:20
SANWIL (SNW)	1,6650	-1,77%	1,6700	1,6950	1,6650	8 950	14 945	14:31
SCPFL (SCP)	165,8000	-0,24%	166,2000	168,0000	165,0000	5 311	883 986	16:31
SECOGROUP (SWG)	31,8000	0,00%	31,8000	31,8000	31,8000	100	3 180	12:51
SEKO (SEK)	13,9500	0,36%	13,8000	13,9500	13,8000	1 537	21 292	13:33
SELENAFM (SEL)	34,4000	0,29%	34,4000	34,6000	33,0000	1 131	38 851	15:33
SELVITA (SLV)	67,0000	-1,47%	67,5000	68,6000	67,0000	1 316	88 698	15:32
SERINUS (SEN)	3,0000	0,00%	3,0200	3,0500	2,9500	24 436	72 818	15:55
SESCOM (SES)	60,8000	0,66%	60,6000	60,8000	60,6000	37	2 243	16:20
SFINKS (SFS)	0,7200	-2,44%	0,7390	0,7400	0,6740	56 234	38 902	15:32
SHOPER (SHO)	36,2000	-1,63%	37,7000	38,1000	36,2000	17 053	632 707	16:23
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(5,0000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5450	-0,14%	3,5500	3,6000	3,4900	11 422	40 311	16:15
SKARBIEC (SKH)	21,6000	-2,70%	22,2000	22,2000	21,1000	7 621	164 350	15:23
SKYLINE (SKL)	1,4900	0,00%	1,4900	1,4900	1,4900	2 100	3 129	15:44
SNIEZKA (SKA)	88,4000	2,08%	86,6000	88,4000	86,6000	126	11 033	16:26
SOHODEV (SHD)	0,4040	0,00%	0,4060	0,4060	0,4040	18 150	7 365	15:30
SONEL (SON)	14,6000	2,82%	14,5500	14,8000	14,5500	4 900	71 919	16:26
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	408,0000	1,49%	414,0000	428,0000	405,0000	260	107 867	16:25
STALEXP (STX)	2,9850	0,17%	2,9800	3,0350	2,9400	80 807	242 995	16:31
STALPROD (STP)	212,0000	-0,70%	214,5000	216,0000	212,0000	1 615	347 185	16:24
STALPROFI (STF)	8,2600	0,00%	8,2600	8,3600	8,2600	2 667	22 034	16:12
STAPORKOW (ZUK)	2,3200	-0,85%	2,3200	2,4000	2,3200	6 951	16 212	16:30
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:30
SUNEX (SNX)	11,4000	0,88%	11,3200	11,6800	11,3200	11 272	129 824	16:30
SYGNITY (SGN)	65,4000	2,83%	63,8000	65,4000	63,0000	1 145	74 030	16:24
SYNEKTIK (SNT)	132,0000	4,93%	125,8000	132,2000	125,2000	24 458	3 173 470	16:31
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:07
TARCZYNSKI (TAR)	51,4000	0,39%	50,2000	51,4000	50,2000	109	5 483	13:13
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9500	5,09%	2,8300	3,0440	2,8210	6 464 098	19 103 444	16:31
TBULL (TBL)	(4,5400)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	15	10	09:18
TESGAS (TSG)	3,2000	0,63%	3,1900	3,2000	3,1800	4 909	15 684	16:10
TEXT (TXT)	90,4000	1,01%	90,0000	91,8000	90,0000	7 663	692 898	16:31
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,7000	1,24%	32,3000	32,9000	32,2000	11 848	386 740	16:29
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4000	1,09%	7,3200	7,4300	7,3200	37 469	277 060	16:27
TRAKCJA (TRK)	2,5300	0,00%	2,4800	2,5500	2,4800	56 207	140 917	16:21
TRANSPOL (TRN)	3,6200	2,84%	3,5200	3,6200	3,5200	3 907	13 874	13:49
TRITON (TRI)	4,7000	5,86%	4,7000	4,7000	4,7000	100	470	15:30
TSGAMES (TEN)	86,2000	0,12%	86,5000	88,3000	85,0000	33 489	2 901 605	16:29
ULMA (ULM)	74,0000	-0,67%	73,0000	74,0000	73,0000	2	147	09:44
ULTGAMES (ULG)	11,2000	0,45%	11,1500	11,2000	10,8000	571	6 236	14:54
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3000	0,00%	9,4400	9,4400	9,3000	6 731	63 238	16:04
UNICREDIT (UCG)	151,7800	0,62%	152,2600	152,2600	151,7800	201	30 556	13:30
UNIMA (U2K)	5,9500	0,85%	5,9000	5,9500	5,8500	3 694	21 850	14:55
UNIMOT (UNT)	133,8000	1,52%	132,2000	134,0000	129,6000	1 487	196 546	16:15
URTESTE (URT)	96,0000	0,00%	96,0000	96,0000	96,0000	22	2 112	15:25
VERCOM (VRC)	115,5000	0,43%	114,0000	116,0000	114,0000	598	68 723	16:23
VIGOPHOTN (VGO)	459,0000	-1,50%	464,0000	466,0000	459,0000	226	104 302	16:18
VINDEXUS (VIN)	11,3500	0,89%	11,2000	11,3500	11,0500	1 948	21 873	15:39
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	15:30
VIVID (VVD)	0,6000	1,35%	0,5940	0,6000	0,5940	1 246	747	13:18
VOTUM (VOT)	46,3000	1,42%	46,3500	46,8000	46,0000	8 319	385 600	16:29
VOXEL (VOX)	90,6000	-0,88%	91,0000	92,0000	90,2000	1 154	105 165	16:14
VRG	3,2700	-1,21%	3,3100	3,3300	3,2700	4 513	14 921	16:28
WARIMPEX (WXF)	3,7300	3,61%	3,7200	3,7300	3,6000	3 708	13 535	16:27
WASKO (WAS)	1,6150	0,00%	1,6150	1,6200	1,5600	12 455	19 764	11:11
WAWEL (WWL)	630,0000	0,32%	626,0000	630,0000	626,0000	46	28 808	15:34
WIELTON (WLT)	7,8800	1,03%	7,9000	7,9000	7,8100	23 133	182 685	16:29
WIKANA (WIK)	7,3000	-1,35%	7,1000	7,3000	7,1000	556	3 948	11:31
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,2000	-2,33%	120,0000	120,0000	117,0000	453	53 155	16:29
WITTCHEN (WTN)	30,4500	1,50%	30,1000	30,9000	30,1000	32 475	987 910	16:30
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1600	2 623	21 454	15:35
XPLUS (XPL)	1,5250	-2,24%	1,6500	1,6500	1,5200	5 139	8 291	14:29
XTPL (XTP)	141,0000	2,17%	141,8000	143,0000	136,2000	3 685	523 833	16:30
XTRADEBDM (XTB)	62,5800	1,26%	61,8000	62,8400	61,6000	220 853	13 765 104	16:29
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5900	0,32%	1,5650	1,5900	1,5650	2 584	4 093	15:27
ZEPAK (ZEP)	19,7000	0,82%	19,7800	19,7800	19,5000	3 646	71 662	16:12
ZREMB (ZRE)	3,7750	1,75%	3,7150	3,8100	3,7000	15 731	58 587	15:43
ZUE	11,3000	4,63%	10,8000	11,3000	10,8000	10 694	118 954	15:50

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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