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	86 517,87	-1,04%	87 715,72	87 863,07	86 517,33	87 427,54	1 874 247 320	16:31
WIG20	2 521,65	-1,71%	2 574,83	2 577,09	2 520,87	2 565,64	1 380 548 334	16:46
WIG30	3 156,36	-1,27%	3 208,55	3 218,27	3 156,36	3 196,95	1 826 526 418	16:46
mWIG40	6 495,96	0,47%	6 472,41	6 549,85	6 472,41	6 465,73	501 376 864	16:31
sWIG80	24 435,30	-0,03%	24 460,23	24 462,27	24 334,51	24 441,77	38 889 425	16:31
WIG-BANKI	13 109,88	-4,22%	13 750,58	13 750,58	13 089,48	13 687,22	440 082 760	16:31
WIG-BUDOW	8 734,12	-1,22%	8 876,59	8 913,99	8 712,68	8 842,11	18 641 431	16:31
WIG-CHEMIA	9 972,34	2,00%	9 791,45	10 070,26	9 725,89	9 777,15	9 486 794	16:31
WIG-ENERG	2 523,12	1,61%	2 507,01	2 624,63	2 470,89	2 483,02	116 071 532	16:31
WIG-INFO	5 008,43	-1,23%	5 064,41	5 078,85	4 995,12	5 070,72	9 992 471	16:31
WIG-MEDIA	8 285,31	0,67%	8 212,99	8 287,50	8 209,64	8 229,90	3 458 614	16:31
WIG-NRCHOM	4 411,32	-0,92%	4 468,65	4 468,65	4 397,73	4 452,09	3 639 107	16:31
WIG-PALIWA	6 969,61	0,77%	6 949,92	7 050,20	6 947,70	6 916,66	121 127 735	16:31
WIG-Poland	90 451,36	-0,93%	91 101,23	91 101,23	90 451,36	91 302,65	1 779 386 405	15:15
WIG-SPOZYW	2 189,27	-0,42%	2 199,18	2 202,42	2 164,97	2 198,43	611 418	16:31
WIG20lev	501,06	-3,31%	521,84	522,76	500,61	518,21	1 318 687 275	16:31
WIG20short	3 101,30	1,68%	3 040,14	3 102,62	3 037,46	3 050,11	1 318 687 275	16:31
GPWB-B1Y3Y	1 173,35	0,04%	1 173,35	1 173,35	1 173,35	1 172,88	-	10:15
GPWB-B1Y4Y	1 173,69	0,07%	1 173,69	1 173,69	1 173,69	1 172,91	-	10:15
GPWB-B1Y5Y	1 170,14	0,09%	1 170,14	1 170,14	1 170,14	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,84	0,12%	1 174,84	1 174,84	1 174,84	1 173,38	-	10:15
GPWB-B5Y	1 169,11	0,24%	1 169,11	1 169,11	1 169,11	1 166,29	-	10:15
GPWB-BWZ	1 190,54	0,01%	1 190,54	1 190,54	1 190,54	1 190,43	-	10:15
INNOVATOR	1 475,03	0,54%	1 475,03	1 475,03	1 475,03	1 467,12	533 973 334	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	502 522 313	11:00
mWIG40TR	9 557,32	0,47%	9 522,68	9 636,61	9 522,68	9 512,85	501 376 864	16:31
mWIG40TRlv	12 762,20	0,92%	12 670,10	12 973,01	12 670,10	12 645,78	501 376 864	16:31
mWIG40TRsh	2 771,92	-0,44%	2 782,06	2 782,06	2 748,71	2 784,13	501 376 864	16:31
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	38 947 719	11:00
sWIG80TR	35 854,64	-0,03%	35 891,22	35 894,22	35 706,75	35 864,13	38 889 425	16:31
WIG140	1 676,30	-1,04%	1 699,59	1 702,84	1 676,28	1 694,00	1 858 953 564	16:31
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	1 321 043 861	11:00
WIG20TR	5 125,73	-1,65%	5 229,84	5 234,81	5 123,48	5 211,58	1 318 687 275	16:31
WIG20TRlev	4 086,60	-3,31%	4 255,46	4 263,52	4 082,95	4 226,44	1 318 687 275	16:31
WIG20TRsht	3 113,42	1,68%	3 052,25	3 114,74	3 049,33	3 062,10	1 318 687 275	16:31
WIG30TR	6 307,01	-1,18%	6 405,37	6 424,78	6 306,34	6 382,21	1 752 686 426	16:31
WIG-CEE	1 796,66	0,80%	1 793,80	1 796,66	1 793,80	1 782,47	1 701 491	15:15
WIGdiv	1 774,58	-0,65%	1 792,22	1 793,31	1 773,57	1 786,22	187 745 628	16:31
WIG-ESG	14 385,55	-1,18%	14 604,83	14 641,79	14 384,15	14 557,10	1 807 585 238	16:31
WIG.GAMES	16 359,73	-0,16%	16 421,34	16 448,11	16 191,19	16 386,29	40 882 064	16:31
WIG-GORNIC	4 984,08	0,21%	5 049,76	5 123,21	4 982,12	4 973,55	143 976 589	16:31
WIG-GRY	13 860,59	0,38%	13 889,66	13 909,67	13 735,45	13 808,46	45 361 095	16:31
WIG-LEKI	2 958,20	2,70%	2 874,61	2 972,15	2 867,74	2 880,46	6 914 436	16:31
WIG-MOTO	8 460,35	-2,07%	8 633,89	8 666,84	8 446,04	8 638,82	5 081 207	16:31
WIG.MS-BAS	12 593,65	0,86%	12 654,78	13 063,59	12 584,40	12 486,83	255 344 422	16:31
WIG.MS-FIN	16 527,47	-4,09%	17 301,67	17 301,67	16 523,85	17 231,70	419 725 603	16:31
WIG-ODZIEZ	10 647,01	3,33%	10 358,01	10 720,98	10 358,01	10 304,07	353 923 212	16:31
WIGtech	12 303,51	0,18%	12 300,09	12 329,33	12 269,98	12 281,29	119 941 477	16:31
WIGtechTR	13 672,29	0,18%	13 668,50	13 700,99	13 635,04	13 647,61	119 941 477	16:31
WIG-Ukrain	201,52	-0,56%	202,08	202,08	201,52	202,65	148 772	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2600	-0,15%	3,2600	3,2900	3,2100	7 935	25 672	15:25	Reklama
08OCTAVA (08N)	#0,9550	0,00%	-	-	-	-	-	15:53
11BIT (11B)	577,0000	-1,03%	580,0000	585,0000	565,0000	1 542	888 012	16:28
3RGAMES (3RG)	0,2750	-1,08%	0,2730	0,2760	0,2690	106 099	28 888	16:27
ABPL (ABE)	95,2000	0,85%	94,8000	95,8000	93,2000	15 689	1 490 225	16:21
ACAUTOGAZ (ACG)	33,2000	0,91%	32,9000	33,2000	32,8000	2 031	66 934	16:02
ACTION (ACT)	19,8400	-0,20%	19,9000	19,9600	19,2000	10 204	201 199	16:31
ADIUVO (ADV)	#0,8880	-5,53%	-	-	-	-	-	15:39
AGORA (AGO)	10,7000	-0,93%	10,8800	10,9200	10,5400	12 773	135 998	16:11
AGROTON (AGT)	2,8700	-2,38%	2,9400	2,9400	2,8700	375	1 084	15:18
AIGAMES (ALG)	1,4800	0,68%	1,4500	1,4800	1,4200	3 146	4 595	13:21
AILLERON (ALL)	16,9000	-2,31%	17,0400	17,0400	15,6600	13 421	222 992	16:26
AIRWAY (AWM)	0,2645	1,15%	0,2610	0,2650	0,2560	69 164	17 946	16:27
ALIOR (ALR)	94,6200	-4,31%	98,2600	98,6800	93,6600	279 247	26 807 604	16:31
ALLEGRO (ALE)	37,9200	2,17%	37,3050	38,1200	37,3050	3 236 169	122 420 301	16:31
ALTA (AAT)	2,0500	3,27%	1,9850	2,0500	1,9500	14 941	30 069	15:51
ALTUSTFI (ALI)	2,8800	1,41%	2,8500	3,0400	2,8000	100 386	294 609	14:50
AMBRA (AMB)	29,2000	-0,85%	29,5500	29,6000	28,2000	5 506	159 912	16:20
AMICA (AMC)	72,4000	0,70%	71,9000	72,4000	71,4000	1 584	114 066	16:21
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	27,2000	-1,45%	27,0000	27,4500	24,5000	409 206	10 860 338	16:31
ANSWEAR (ANR)	25,0000	5,04%	23,8500	25,5000	23,7500	24 523	607 323	16:31
APATOR (APT)	15,0800	0,00%	15,0800	15,1000	14,9200	3 444	51 699	15:51
APLISENS (APN)	23,1000	0,43%	23,1000	23,2000	23,1000	325	7 521	12:27
APSENERGY (APE)	2,5400	-1,93%	2,6000	2,6300	2,5000	5 852	14 942	16:25
ARCHICOM (ARH)	33,5000	0,00%	32,8000	33,5000	32,5000	9 111	298 885	14:32
ARCTIC (ATC)	22,1200	0,55%	22,0000	22,2600	21,6400	21 199	466 758	16:26
ARTIFEX (ART)	23,3000	-4,51%	24,2000	24,4000	23,0000	93 818	2 211 135	16:13
ASBIS (ASB)	24,5400	-1,29%	24,8000	24,8400	24,5200	160 847	3 957 792	16:30
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,6000	-3,62%	58,8000	59,8000	58,2000	4 061	238 602	16:29
ASSECOPOL (ACP)	82,0000	-1,38%	83,6500	83,8000	82,0000	32 659	2 698 973	16:31
ASSECOSEE (ASE)	49,9000	0,81%	50,0000	50,0000	49,5000	1 162	58 007	16:27
ASTARTA (AST)	26,8500	-0,92%	27,1000	27,3000	26,4000	4 728	126 621	16:25
ATAL (1AT)	63,5000	0,00%	63,6000	64,8000	63,0000	4 596	292 746	15:57
ATENDE (ATD)	3,0400	1,00%	3,0100	3,0500	2,9900	17 798	53 886	16:25
ATLANTAPL (ATP)	18,7000	0,00%	18,2500	18,7000	18,2500	105	1 919	13:00
ATLANTIS (ATS)	2,5800	7,50%	2,4100	2,5900	2,4100	28 981	73 128	15:59
ATMGRUPA (ATG)	3,9900	0,00%	3,9900	4,0200	3,9800	4 203	16 792	16:19
ATREM (ATR)	12,6000	-1,56%	12,8000	12,9000	12,5000	3 869	49 181	16:27
AUTOPARTN (APR)	24,8500	-2,93%	25,6000	26,0000	24,6000	174 773	4 405 405	16:31
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,2800	-3,17%	4,2800	4,2800	4,2800	1	4	15:25
BEDZIN (BDZ)	35,0000	-0,85%	35,5000	35,7000	34,0000	5 719	198 968	16:30
BENEFIT (BFT)	2 820,0000	-0,35%	2 810,0000	2 870,0000	2 795,0000	758	2 139 555	16:29
BEST (BST)	20,2000	2,02%	20,0000	20,2000	20,0000	200	4 037	13:13
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	60	366	12:36
BIGCHEESE (BCS)	20,9000	-2,34%	21,4500	21,6000	20,8500	3 596	75 788	16:19
BIOCELTIX (BCX)	65,6000	4,79%	62,6000	65,7000	62,0000	4 628	296 888	16:28
BIOMAXIMA (BMX)	13,5500	2,65%	13,3500	13,6500	13,2000	2 132	28 629	15:47
BIOMEDLUB (BML)	4,9400	2,70%	4,8100	4,9450	4,8100	203 722	997 266	16:23
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	1	19	12:18
BIOTON (BIO)	3,5500	0,14%	3,5450	3,5600	3,5100	16 353	57 883	16:29
BLOOBER (BLO)	25,0000	0,81%	24,8000	25,3500	24,7000	3 866	96 340	16:27
BNPPPL (BNP)	98,4000	-4,47%	103,0000	103,0000	98,4000	3 349	334 545	16:31
BOGDANKA (LWB)	30,9000	0,98%	30,6000	31,5800	30,6000	55 942	1 736 550	16:31
BOOMBIT (BBT)	11,1500	1,83%	11,0500	11,1500	10,9000	2 199	24 305	14:56
BORYSZEW (BRS)	6,1600	-1,44%	6,2500	6,2700	6,1600	51 370	318 858	16:30
BOS	14,8500	-3,57%	15,1000	15,6500	14,6000	40 032	600 535	16:31
BOWIM (BOW)	6,8500	1,48%	6,7500	6,8500	6,7500	6 564	44 819	16:03
BRAND24 (B24)	44,4000	0,00%	44,6000	44,6000	44,3000	9 300	412 755	16:17
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:30
BUDIMEX (BDX)	738,5000	-1,93%	755,0000	760,0000	736,0000	11 748	8 765 479	16:31
BUMECH (BMC)	11,8200	0,85%	11,7200	11,9400	11,7000	6 621	78 226	16:31
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,5460	-0,36%	0,5480	0,5540	0,5440	236 727	129 811	16:23
CAPTORTX (CTX)	79,2000	1,54%	78,0000	79,8000	74,4000	269	20 438	14:56
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,7000	-1,67%	14,8500	14,8500	14,7000	146	2 149	13:10
CCC	125,0000	22,91%	110,0000	125,8000	110,0000	2 523 840	303 265 212	16:31
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	132,7000	0,91%	133,0000	133,7500	130,5500	258 408	34 143 888	16:31
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	793	10 943	15:43
CELTIC (CPD)	3,9600	-2,70%	4,0500	4,1000	3,9100	9 018	35 887	16:25
CEZ	159,0000	0,63%	158,0000	159,6000	154,5000	1 859	293 756	16:25
CFI	0,2280	0,44%	0,2280	0,2280	0,2270	1 617	367	12:34
CIGAMES (CIG)	1,7220	-3,04%	1,7760	1,7990	1,6800	1 534 326	2 656 775	16:29
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	61 361	987 567	16:31
CLOUD (CLD)	70,0000	0,00%	70,0000	74,8000	70,0000	544	39 214	16:25
COALENERG (CLE)	1,0260	-0,77%	1,0280	1,0340	1,0100	18 191	18 577	16:18
COGNOR (COG)	8,8100	0,11%	8,8000	8,8800	8,6150	219 201	1 929 148	16:31
COLUMBUS (CLC)	4,8700	0,41%	4,9250	4,9400	4,8000	24 033	116 443	16:26
COMARCH (CMR)	246,0000	-2,38%	252,0000	255,5000	244,0000	1 933	479 898	16:30
COMP (CMP)	81,8000	0,99%	81,8000	81,8000	79,0000	18 228	1 461 325	16:29
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2500	6,13%	2,1300	2,2700	2,1200	85 516	189 619	16:24
CORMAY (CRM)	0,6000	-3,85%	0,6160	0,6240	0,6000	51 499	31 174	15:59
CREEPYJAR (CRJ)	561,0000	-1,58%	569,0000	572,0000	560,0000	1 272	717 649	16:30
CREOTECH (CRI)	185,0000	0,00%	184,0000	185,0000	180,5000	366	67 022	15:17
CYBERFLKS (CBF)	121,0000	10,00%	112,0000	122,5000	110,5000	25 660	3 040 401	16:30
CYFRPLSAT (CPS)	11,9700	4,36%	11,5000	12,0600	11,4850	3 837 115	45 527 141	16:31
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	15:30
DADELO (DAD)	18,2000	0,00%	18,2500	18,2500	18,2000	208	3 796	14:20
DATAWALK (DAT)	60,5000	-2,58%	62,0000	63,0000	60,2000	11 081	673 247	16:30
DBENERGY (DBE)	16,0000	-4,19%	16,1500	16,2000	15,6000	1 406	22 425	16:15
DEBICA (DBC)	77,2000	-0,77%	78,0000	78,4000	77,2000	1 646	128 348	16:24
DECORA (DCR)	59,4000	-2,62%	59,0000	60,4000	58,2000	9 518	562 115	16:30
DEKPOL (DEK)	55,4000	1,47%	54,8000	56,0000	54,8000	2 170	120 315	15:57
DELKO (DEL)	9,7400	-0,20%	9,7600	9,7800	9,6600	2 795	27 225	16:19
DEVELIA (DVL)	6,7200	-0,74%	6,7000	6,8200	6,6700	108 845	729 460	16:28
DGA	17,6000	-3,83%	18,4000	18,5000	17,6000	3 708	66 609	15:04
DIGITANET (DIG)	53,6000	-0,37%	52,6000	53,8000	52,6000	1 713	91 868	15:49
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	391,0000	-1,26%	390,0000	395,5000	378,4000	424 954	165 630 826	16:31
DMGROUP (DMG)	3,4200	-1,16%	3,4600	3,4600	3,3400	7 229	24 479	15:56
DOMDEV (DOM)	177,2000	-1,01%	181,0000	181,0000	176,8000	1 999	358 182	16:29
DRAGOENT (DGE)	23,0000	1,77%	23,3000	23,5000	22,2000	2 180	50 199	16:23
DROZAPOL (DPL)	3,8700	-3,25%	4,0000	4,0000	3,8700	25	97	13:31
ECHO (ECH)	4,8400	-1,22%	4,9200	4,9300	4,7000	15 948	77 777	16:23
EDINVEST (EDI)	8,4800	-0,24%	8,6000	8,6000	8,3200	421	3 562	14:49
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	4	30	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	25,3500	-1,55%	25,7500	26,2000	25,3000	32 330	829 579	16:26
ELKOP (EKP)	0,4770	-1,45%	0,4700	0,4950	0,4620	51 428	24 632	14:32
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	10,6300	1,05%	10,5200	10,8700	10,3200	2 065 803	21 950 931	16:31
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	9,9800	0,40%	9,9400	10,3000	9,8000	75 781	760 225	16:25
ENERGOINS (ENI)	2,6950	1,70%	2,6350	2,7900	2,6250	19 525	52 877	16:31
ENTER (ENT)	67,8000	3,35%	65,6000	68,4000	65,0000	20 397	1 359 171	16:21
ERBUD (ERB)	43,4000	-1,14%	44,1000	44,9000	43,3000	9 149	405 317	16:31
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,0000	0,82%	36,8000	38,4000	36,5000	9 979	372 677	15:03
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0700	-0,93%	1,0900	1,0900	1,0600	210	224	12:45
EUROCASH (EUR)	14,0700	0,43%	13,9400	14,3500	13,8800	982 520	13 937 549	16:27
EUROHOLD (EHG)	2,6600	19,82%	2,4400	2,6600	2,4400	1 030	2 546	16:28
EUROTEL (ETL)	47,0000	-0,42%	47,5000	47,5000	46,7000	3 567	168 252	16:31
FABRITY (FAB)	36,9000	1,37%	36,4000	37,0000	36,4000	694	25 522	12:49
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	35,4000	-0,84%	36,1000	36,1000	34,6000	1 920	67 922	16:18
FERRUM (FER)	4,5000	1,35%	4,4600	4,6000	4,4000	3 506	15 957	14:02
FMG	104,0000	-3,26%	106,5000	106,5000	103,0000	49	5 107	14:04
FON	5,1400	-0,77%	5,2000	5,2200	5,0200	5 680	29 272	16:28
FORTE SA (FTE)	22,9000	-0,43%	23,0000	23,0000	22,7000	4 475	102 135	15:13
GAMEOPS (GOP)	23,1500	0,65%	23,2000	23,2000	22,5000	2 462	56 159	16:16
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,5000	12,7000	12,5000	1 705	21 329	15:11	Reklama
GENOMTEC (GMT)	12,9800	1,72%	12,8000	13,0400	12,6800	22 999	295 811	16:00
GETIN (GTN)	0,4125	-0,48%	0,4145	0,4230	0,4100	545 359	226 323	16:26
GIGROUP (GIG)	1,4150	1,43%	1,4150	1,4150	1,3950	2 504	3 540	15:11
GOBARTO (GOB)	42,4000	-1,85%	44,0000	44,9000	41,2000	3 010	126 916	15:10
GPW	46,2000	-0,22%	46,3000	46,5000	45,8000	42 592	1 966 142	16:30
GREENX (GRX)	2,3160	0,70%	2,2980	2,3460	2,2900	176 250	408 698	16:23
GRENEVIA (GEA)	2,7150	5,23%	2,6300	2,7800	2,6150	365 092	991 000	16:31
GRODNO (GRN)	11,1400	0,91%	11,0400	11,1400	11,0000	4 408	48 767	16:09
GRUPAAZOTY (ATT)	23,0400	2,49%	22,4000	23,4200	22,3200	371 655	8 504 648	16:31
GRUPRACUJ (GPP)	63,9000	0,00%	64,1000	64,1000	63,0000	44 140	2 782 406	15:59
GTC	5,0800	-2,31%	5,1600	5,1600	5,0000	3 279	16 613	16:26
HANDLOWY (BHW)	106,8000	-1,29%	109,8000	110,2000	106,6000	80 945	8 727 698	16:31
HARPER (HRP)	5,8500	-1,68%	5,9500	5,9500	5,8000	8 007	46 789	15:42
HELIO (HEL)	25,4000	-0,78%	25,6000	25,8000	24,4000	1 862	46 108	15:17
HERKULES (HRS)	0,7720	-2,77%	0,7920	0,7920	0,7720	20 466	15 973	16:26
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,2000	48,1000	678	32 612	14:03
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	23,9000	-1,04%	24,2500	24,2500	23,8000	10 105	241 917	16:17
HYDROTOR (HDR)	33,8000	1,81%	33,8000	33,8000	33,2000	1 245	41 373	13:57
IALBGR (IAG)	(0,4390)	-	-	-	-	-	-	09:00
IBSM (IBS)	101,0000	1,20%	102,5000	102,5000	97,2000	85	8 496	12:58
IDMPL (IDM)	0,5900	6,31%	0,5900	0,5900	0,5900	10	6	09:03
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	22,8000	2,24%	22,4000	23,0000	22,4000	3 292	74 690	16:13
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	0,00%	8,3000	8,3000	8,3000	300	2 490	09:00
IMMOBILE (GKI)	3,1500	-0,32%	3,1700	3,1700	3,1000	8 637	27 028	15:24
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4300	0,68%	4,3900	4,4400	4,3300	28 282	124 900	16:21
INC	2,6900	6,75%	2,5700	2,6900	2,3200	37 447	94 472	16:16
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	296,0000	-2,31%	301,5000	306,5000	294,5000	10 919	3 270 104	16:31
INPRO (INP)	7,9000	4,64%	7,9000	7,9000	7,9000	129	1 019	09:42
INSTALKRK (INK)	46,6000	1,30%	44,3000	46,6000	44,3000	500	23 115	15:41
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1400	-0,32%	3,1500	3,1700	3,0200	9 985	31 198	15:07
INTERCARS (CAR)	537,0000	-2,19%	550,0000	550,0000	537,0000	454	245 729	16:31
INTERSPPL (IPO)	0,9080	19,79%	0,7880	0,9520	0,7560	338 784	290 308	16:12
INTROL (INL)	10,7000	0,94%	10,5000	10,7000	10,4500	3 314	35 346	16:30
IPOPEMA (IPE)	3,7500	-0,27%	3,8100	3,8100	3,7200	9 360	35 106	16:29
IZOBLOK (IZB)	57,0000	1,79%	57,0000	57,0000	57,0000	25	1 425	15:30
IZOLACJA (IZO)	3,3600	1,51%	3,3700	3,3700	3,3100	2 955	9 809	13:21
IZOSTAL (IZS)	2,7400	3,79%	2,6400	2,7600	2,6400	76 937	209 204	15:44
JRHOLDING (JRH)	7,2800	3,70%	6,7800	7,2800	6,7600	4 006	27 386	16:05
JSW	31,6600	-1,12%	32,0500	32,4800	31,6200	582 054	18 652 465	16:30
JWWINVEST (JWW)	3,4800	2,35%	3,4000	3,4800	3,3000	9 500	32 143	15:07
KCI	0,8400	-0,71%	0,8440	0,8440	0,8320	3 109	2 623	16:14
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2000	-0,39%	10,2000	10,3200	10,1000	23 391	238 629	16:22
KETY (KTY)	881,0000	-0,73%	886,5000	893,0000	878,5000	15 847	14 037 166	16:30
KGHM (KGH)	149,6500	0,30%	150,5000	154,4000	149,0000	810 633	123 486 821	16:31
KGL	15,4000	-2,53%	15,8000	15,8000	15,4000	704	10 843	16:06
KINOPOL (KPL)	14,2500	-2,06%	14,5000	14,5000	14,2500	4 055	58 095	16:25
KOGENERA (KGN)	50,0000	-4,58%	52,5000	52,5000	49,8000	8 694	439 294	16:29
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6700	1,08%	4,6950	4,7950	4,6500	2 430	11 387	15:10
KPPD (KPD)	47,4000	3,04%	48,0000	48,0000	47,4000	51	2 418	13:59
KRAKCHEM (KCH)	0,3100	0,00%	0,3100	0,3100	0,3100	5 714	1 771	15:30
KREDYTIN (KRI)	18,2000	2,25%	18,2000	18,2000	18,2000	20	364	09:05
KRKA (KRK)	544,0000	0,74%	538,0000	546,0000	536,0000	250	135 450	15:43
KRUK (KRU)	479,0000	1,14%	475,0000	487,4000	474,8000	33 047	15 888 517	16:31
KRVITAMIN (KVT)	11,9000	0,42%	11,8500	11,9500	11,5500	1 067	12 418	14:53
KSGAGRO (KSG)	(1,5400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,7000	1,03%	19,3000	19,7000	19,3000	446	8 709	13:33
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,2600	-5,83%	2,4000	2,4200	2,1600	26 950	61 568	16:21
LENA (LEN)	3,7600	1,62%	3,7600	3,7600	3,6900	3 826	14 256	16:02
LENTEX (LTX)	6,5800	-0,30%	6,6000	6,6400	6,5600	32 356	213 533	15:29
Reklama
LESS (LES)	0,2300	-0,43%	0,2340	0,2340	0,2270	49 161	11 345	15:20	Reklama
LIBET (LBT)	1,3000	-0,76%	1,3500	1,3500	1,3000	46 066	60 831	15:30
LOKUM (LKD)	27,2000	-0,73%	27,4000	27,6000	27,0000	355	9 721	15:20
LPP	17 080,0000	-0,64%	17 260,0000	17 390,0000	17 050,0000	2 802	48 172 810	16:31
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8700	0,78%	3,8400	3,8900	3,8400	118 011	455 794	16:30
MABION (MAB)	18,9000	14,68%	16,4800	19,4800	16,2000	254 365	4 661 804	16:31
MAKARONPL (MAK)	20,9000	0,00%	21,0000	21,0000	20,5000	2 518	52 373	16:19
MANGATA (MGT)	93,0000	1,09%	91,0000	93,2000	89,4000	704	65 145	15:54
MANYDEV (MAN)	1,1100	-2,63%	1,0400	1,1800	1,0400	29 439	31 435	16:15
MARVIPOL (MVP)	8,0000	-1,23%	8,0600	8,1200	7,7600	55 189	440 638	16:25
MAXCOM (MXC)	10,4000	-0,48%	10,4000	10,6000	10,4000	17	180	15:16
MBANK (MBK)	653,2000	-6,07%	690,0000	695,0000	636,8000	41 942	27 662 321	16:31
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	27,5000	1,10%	27,4000	27,5000	26,9000	2 115	57 596	16:09
MDIENERGIA (MDI)	1,5500	-2,21%	1,6150	1,6150	1,5500	5 466	8 663	15:28
MEDICALG (MDG)	26,0000	2,77%	25,0400	26,0800	24,5000	17 837	448 609	16:30
MEDINICE (ICE)	7,6400	2,14%	7,5000	8,2500	7,4900	36 341	283 680	16:14
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	21,0000	2,44%	20,8000	21,1000	20,5000	6 012	125 928	16:25
MERCATOR (MRC)	42,3000	-0,24%	42,7000	42,8500	42,2500	4 131	175 516	16:15
MERCOR (MCR)	23,8000	-0,42%	23,9000	23,9000	23,4000	2 496	59 168	16:13
MEXPOLSKA (MEX)	4,6200	0,00%	4,6200	4,6400	4,6200	5 059	23 374	15:12
MFO	35,0000	-1,41%	36,3000	36,3000	35,0000	578	20 432	14:39
MILKILAND (MLK)	0,5980	0,34%	0,5980	0,5980	0,5980	3 308	1 978	14:57
MILLENNIUM (MIL)	8,9700	-4,47%	9,4200	9,5300	8,7200	2 587 975	23 426 570	16:31
MIRACULUM (MIR)	1,1800	0,43%	1,1750	1,1800	1,1700	5 680	6 692	13:34
MIRBUD (MRB)	10,5000	3,14%	10,4000	10,5800	10,2400	225 358	2 345 258	16:28
MLPGROUP (MLG)	83,8000	-1,64%	85,0000	85,0000	81,4000	396	32 741	16:09
MLSYSTEM (MLS)	49,4500	0,92%	49,0000	49,8000	49,0000	5 109	252 390	16:10
MOBRUK (MBR)	326,0000	-1,06%	329,5000	330,0000	325,0000	2 463	806 888	16:28
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,9600	1,07%	33,7000	34,1000	33,4200	25 590	862 853	16:31
MOLECURE (MOC)	15,7200	3,29%	15,2200	15,9800	15,2200	11 666	180 921	16:27
MONNARI (MON)	5,4600	2,63%	5,3200	5,4600	5,3200	9 087	49 094	15:53
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,0400	-0,85%	7,1000	7,1400	7,0400	2 736	19 403	15:55
MOSTALZAB (MSZ)	4,7250	0,32%	4,7050	4,7400	4,6500	69 711	327 490	16:13
MOVIEGAME (MOV)	34,3000	0,88%	34,1000	34,4000	33,6500	5 008	169 780	14:46
MURAPOL (MUR)	41,4200	-1,38%	42,2600	42,6000	41,4200	20 161	844 590	16:26
MUZA (MZA)	14,7000	-2,65%	15,0000	15,0000	14,3500	1 931	28 264	16:24
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:12
NANOGROUP (NNG)	1,0200	-1,45%	1,0200	1,0200	1,0000	44 272	44 884	16:04
NEUCA (NEU)	925,0000	0,33%	929,0000	936,0000	919,0000	280	260 690	16:30
NEWAG (NWG)	28,5000	-2,06%	29,2000	29,2000	27,1000	11 178	313 317	16:07
NEXITY (NXG)	2,5200	1,61%	2,5200	2,5200	2,5200	15	38	09:53
NOVATURAS (NTU)	14,5000	0,00%	14,5000	14,5000	14,5000	70	1 015	10:04
NOVAVISGR (NVG)	2,1600	-0,92%	2,1600	2,1700	2,0600	47 544	100 675	16:22
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	157	15 700	14:33
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	7,0000	0,00%	7,0800	7,0800	6,9800	20 277	141 939	16:18
ODLEWNIE (ODL)	10,3500	3,92%	10,0000	10,4000	10,0000	3 207	32 803	16:23
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	11	607	11:01
ONDE (OND)	14,7600	1,10%	14,8000	14,8600	14,4800	18 913	278 229	16:22
ONESANO (ONO)	1,2850	-0,77%	1,2600	1,2950	1,2450	1 708	2 169	11:31
OPONEO.PL (OPN)	60,2000	-1,31%	60,8000	61,2000	60,2000	2 205	133 662	16:30
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,5200	1 259	7 034	16:07
ORANGEPL (OPL)	8,2460	0,07%	8,2480	8,3460	8,2400	1 053 840	8 752 744	16:31
ORCOGROUP (OPG)	2,4000	0,00%	2,3800	2,4000	2,3800	4 330	10 340	13:27
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	15:30
OTLOG (OTS)	40,0500	-4,64%	42,0500	42,5000	40,0500	7 659	315 451	16:26
OTMUCHOW (OTM)	5,2000	0,00%	5,2500	5,2500	5,0500	4 938	25 441	14:59
OVOSTAR (OVO)	70,0000	0,29%	70,0000	70,0000	70,0000	2	140	09:03
PAMAPOL (PMP)	2,4600	-2,77%	2,4700	2,5200	2,4400	2 270	5 689	16:28
PANOVA (NVA)	15,6000	0,00%	15,6000	15,6500	15,3500	858	13 325	15:54
PASSUS (PAS)	35,4000	0,57%	35,0000	35,4000	34,1000	933	32 745	16:20
PATENTUS (PAT)	4,2100	-1,75%	4,2600	4,2750	4,0900	35 359	148 172	16:25
PBG	#0,0200	-4,76%	-	-	-	-	-	13:03
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,8150	-1,05%	2,8450	2,8450	2,8100	7 659	21 596	16:08
Reklama
PCCROKITA (PCR)	103,0000	1,58%	101,4000	103,0000	101,0000	6 610	676 307	16:27	Reklama
PCFGROUP (PCF)	16,2000	-0,74%	16,4800	17,0200	16,2000	2 933	48 429	16:31
PEKABEX (PBX)	26,5000	1,15%	26,8000	26,8000	26,4000	4 852	128 496	14:56
PEKAO (PEO)	164,8500	-3,91%	171,6500	172,3000	164,7000	698 383	116 933 126	16:31
PEPCO (PCO)	20,8600	5,46%	20,0000	21,4600	20,0000	4 349 329	91 230 415	16:31
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	6,9800	2,23%	6,8500	7,4400	6,7520	7 861 654	55 717 340	16:31
PGFGROUP (PGV)	0,4690	2,18%	0,4590	0,4690	0,4590	7 225	3 332	16:03
PHARMENA (PHR)	6,5000	-1,81%	6,6200	6,6200	6,4200	12 509	81 634	16:26
PHN	11,5000	0,88%	11,8000	11,8000	11,4000	1 263	14 505	12:46
PHOTON (PEN)	7,3800	-0,27%	7,4200	7,4600	7,3600	34 407	255 121	16:23
PKNORLEN (PKN)	68,1400	0,83%	67,8400	68,9200	67,8100	1 748 042	119 840 605	16:31
PKOBP (PKO)	57,6800	-4,85%	61,2000	61,2600	57,6200	3 039 307	177 954 841	16:31
PKPCARGO (PKP)	12,4800	1,63%	12,4000	12,6200	12,2800	82 934	1 032 701	16:30
PLAYWAY (PLW)	290,5000	-0,85%	292,0000	293,0000	288,0000	2 396	695 169	16:24
PLAZACNTR (PLZ)	3,1000	0,00%	3,1050	3,1750	2,9000	72 555	221 856	15:55
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	70,6000	2,62%	69,6000	70,6000	68,4000	3 100	216 240	16:25
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	117	1 346	12:28
POLIMEXMS (PXM)	3,5820	0,39%	3,5780	3,6200	3,4800	259 071	917 889	16:20
POLTREG (PTG)	48,2000	-1,63%	47,7000	49,0000	47,5000	568	27 163	16:29
POLWAX (PWX)	1,4950	-10,21%	1,6000	1,6000	1,4400	203 568	305 415	16:27
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,6000	-1,75%	34,2000	34,2000	32,8000	300	9 979	16:08
PROJPRZEM (PJP)	19,1000	0,26%	19,0500	19,8000	18,8000	1 142	21 982	16:11
PROTEKTOR (PRT)	1,8800	-1,05%	1,9350	1,9350	1,8700	13 653	25 812	15:17
PULAWY (ZAP)	60,0000	-1,32%	60,4000	61,2000	58,6000	963	57 724	16:10
PURE (PUR)	7,2900	0,83%	7,1400	7,4000	7,1200	9 174	66 053	15:56
PZU	52,3200	-3,04%	53,6400	53,9200	52,2000	840 616	44 452 460	16:31
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	900	21 960	15:51
QUERCUS (QRS)	6,9000	1,47%	6,8200	6,9000	6,7400	65 449	447 562	16:31
RAEN (RAE)	0,7400	1,09%	0,7460	0,7460	0,7260	30 337	22 370	16:13
RAFAKO (RFK)	0,9560	1,70%	0,9570	0,9570	0,9400	119 143	112 585	16:28
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	99,6000	4,95%	95,0000	101,4000	94,0000	73 250	7 234 434	16:31
RANKPROGR (RNK)	3,8800	3,19%	3,7900	3,8800	3,7900	34 678	132 127	15:04
RAWLPLUG (RWL)	13,9500	-0,36%	14,0000	14,1500	13,9500	1 555	21 702	15:08
REDAN (RDN)	0,2800	0,36%	0,2790	0,2800	0,2620	38 347	10 533	14:08
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0730	-16,57%	-	-	-	-	-	10:01
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	09:02
RELPOL (RLP)	6,7400	-0,30%	6,7400	6,7800	6,7400	1 450	9 784	10:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	15,0000	402	6 030	16:05
RENDER (RND)	130,5000	1,16%	129,0000	130,5000	126,0000	75	9 696	14:27
RESBUD (RES)	0,5500	-0,36%	0,5600	0,5600	0,5480	19 750	10 896	14:59
ROPCZYCE (RPC)	30,3000	-0,66%	30,5000	30,5000	30,3000	460	13 993	16:17
RYVU (RVU)	50,5000	2,02%	49,5000	50,5000	49,5000	3 740	187 079	16:28
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,6000	-1,37%	21,2000	21,6500	21,2000	17 695	378 045	16:30
SANPL (SPL)	546,4000	-3,74%	567,6000	574,6000	545,2000	99 025	54 966 989	16:31
SANTANDER (SAN)	20,5000	-0,29%	20,5600	20,5800	20,2850	5 893	121 072	15:53
SANWIL (SNW)	1,8000	-0,55%	1,8550	1,8550	1,7600	18 596	33 591	16:21
SCPFL (SCP)	165,0000	1,23%	164,4000	165,0000	163,0000	950	156 158	16:26
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,7500	2,61%	13,5000	13,8500	13,2000	5 320	72 280	16:31
SELENAFM (SEL)	34,5000	0,29%	34,1000	34,6000	34,1000	1 047	36 037	16:07
SELVITA (SLV)	68,9000	-1,43%	69,2000	69,5000	68,0000	2 643	181 690	16:28
SERINUS (SEN)	3,1300	2,62%	3,0200	3,1700	3,0200	16 059	49 899	15:39
SESCOM (SES)	57,0000	-3,72%	58,6000	58,6000	57,0000	153	8 846	12:27
SFINKS (SFS)	0,7120	-1,11%	0,7290	0,7290	0,7090	14 410	10 368	13:37
SHOPER (SHO)	38,5000	-2,28%	39,3000	40,5000	38,5000	5 480	216 337	16:29
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,4600	7 003	31 446	16:07
SILVANO (SFG)	4,7800	-2,45%	4,8100	4,8100	4,7800	607	2 913	10:51
SIMFABRIC (SIM)	3,5100	6,36%	3,2100	3,5300	3,2100	33 916	115 374	16:20
SKARBIEC (SKH)	21,3000	0,47%	21,3000	21,5000	21,1000	1 305	27 913	16:08
SKYLINE (SKL)	1,5400	-4,94%	1,5300	1,5400	1,5300	7 428	11 384	14:58
SNIEZKA (SKA)	91,0000	1,11%	91,0000	91,4000	90,0000	683	62 123	16:06
SOHODEV (SHD)	0,4080	0,00%	0,4080	0,4080	0,4080	200	82	15:32
SONEL (SON)	18,2000	8,01%	16,8000	18,4500	16,8000	13 559	238 665	16:28
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	419,0000	-2,56%	425,0000	429,0000	411,0000	674	283 796	15:48
STALEXP (STX)	2,9000	0,00%	2,9250	2,9450	2,8850	53 647	156 862	16:28
STALPROD (STP)	219,5000	1,62%	216,0000	224,5000	216,0000	2 307	510 945	16:13
STALPROFI (STF)	9,2200	0,22%	9,2000	9,2800	9,1600	8 233	76 001	15:45
STAPORKOW (ZUK)	2,6000	8,33%	2,4800	2,6800	2,4800	20 438	53 226	14:46
STARHEDGE (SHG)	0,3600	0,00%	0,3600	0,3600	0,3600	7 318	2 634	15:30
SUNEX (SNX)	10,9200	0,55%	10,9400	11,0000	10,6800	12 980	140 430	16:21
SYGNITY (SGN)	64,0000	1,91%	62,8000	64,0000	62,8000	981	62 695	16:16
SYNEKTIK (SNT)	129,2000	-4,30%	135,8000	137,0000	128,6000	39 696	5 210 603	16:31
TALEX (TLX)	17,0000	5,59%	16,7000	17,2000	16,7000	14 467	245 827	13:12
TARCZYNSKI (TAR)	64,2000	0,94%	63,6000	64,2000	63,6000	140	8 905	14:11
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	194	21 728	10:47
TAURONPE (TPE)	3,4520	1,77%	3,4500	3,6600	3,3830	10 215 400	36 048 677	16:31
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	15:30
TENDERHUT (THG)	11,0000	21,68%	9,2400	11,1500	9,2400	2 134	21 946	14:16
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1000	-0,64%	3,1200	3,1200	3,0700	3 357	10 343	15:33
TEXT (TXT)	90,5000	-2,06%	92,0000	92,3000	90,0000	26 782	2 432 862	16:30
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	28,0000	-3,78%	29,0500	29,4500	27,3000	112 338	3 186 666	16:31
TOWERINV (TOW)	4,6000	0,00%	4,7800	4,7800	4,6000	2 350	10 927	15:51
TOYA (TOA)	7,7500	2,24%	7,6700	7,7800	7,6000	55 249	425 125	16:31
TRAKCJA (TRK)	2,1800	1,40%	2,1500	2,2000	2,1100	192 273	414 606	16:30
TRANSPOL (TRN)	3,6200	0,84%	3,6300	3,6300	3,5900	1 520	5 457	14:00
TRITON (TRI)	4,7000	7,80%	4,7000	4,7000	4,7000	99	465	15:30
TSGAMES (TEN)	86,3000	-0,80%	86,8000	87,7000	85,5000	34 658	2 985 865	16:30
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	9	666	12:30
ULTGAMES (ULG)	11,8000	4,89%	11,3000	11,9500	11,1000	11 968	138 265	16:30
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7400	1,04%	9,6400	9,7400	9,6200	9 282	89 802	16:27
UNICREDIT (UCG)	157,2000	4,80%	150,2000	157,2000	150,2000	3 178	493 353	15:39
UNIMA (U2K)	5,6000	-5,88%	5,9500	6,0000	5,6000	1 845	10 773	15:37
UNIMOT (UNT)	132,2000	-1,34%	131,8000	133,6000	131,4000	3 362	445 836	15:45
URTESTE (URT)	98,0000	3,16%	95,0000	98,0000	95,0000	45	4 379	11:44
VERCOM (VRC)	116,5000	0,43%	115,5000	118,0000	115,0000	1 342	155 961	16:30
VIGOPHOTN (VGO)	468,0000	1,08%	453,0000	468,0000	453,0000	511	234 154	16:19
VINDEXUS (VIN)	9,5800	4,36%	9,2200	9,5800	9,2000	14 745	138 409	16:29
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	16:31
VIVID (VVD)	0,5500	-3,51%	0,5680	0,5700	0,5500	28 732	16 013	16:00
VOTUM (VOT)	43,9500	-0,45%	44,1500	44,2000	43,6000	11 751	516 257	16:19
VOXEL (VOX)	93,2000	0,22%	93,0000	94,2000	92,2000	7 040	659 591	15:50
VRG	3,3700	0,60%	3,3700	3,3700	3,3200	12 078	40 282	16:31
WARIMPEX (WXF)	4,1000	0,00%	4,1100	4,1200	4,0100	5 777	23 385	16:19
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,5950	1 603	2 565	15:03
WAWEL (WWL)	662,0000	-0,90%	668,0000	668,0000	656,0000	149	99 090	16:20
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	35 756	282 272	16:29
WIKANA (WIK)	7,6000	-3,18%	7,5500	7,6000	7,3000	2 795	20 922	16:10
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,0000	1,74%	115,2000	117,4000	115,2000	1 316	153 147	16:25
WITTCHEN (WTN)	33,8000	1,50%	33,4000	34,0000	33,3000	55 334	1 861 282	16:31
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4200	-1,73%	1,4450	1,4650	1,4200	6 207	8 945	14:43
XTPL (XTP)	132,0000	-1,79%	135,0000	135,6000	130,4000	1 900	250 723	16:29
XTRADEBDM (XTB)	66,6000	-1,36%	67,5400	67,6400	65,7400	309 048	20 554 115	16:31
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6600	1,22%	1,6650	1,6750	1,6300	84 395	139 378	16:25
ZEPAK (ZEP)	19,9200	-0,30%	20,1000	20,4000	19,8200	18 808	378 590	16:31
ZREMB (ZRE)	3,9550	1,41%	3,9400	4,0600	3,8700	35 215	140 074	13:56
ZUE	9,9600	2,05%	9,9600	9,9600	9,7600	11 096	109 787	16:31

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.