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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	83 490,96	-0,84%	84 317,34	84 374,31	83 127,18	84 201,22	1 032 059 147	16:23
WIG20	2 446,75	-0,91%	2 476,84	2 479,18	2 432,61	2 469,17	919 999 574	16:38
WIG30	3 021,12	-0,97%	3 058,02	3 060,03	3 006,13	3 050,71	981 853 875	16:38
mWIG40	6 180,84	-0,64%	6 218,75	6 222,52	6 152,34	6 220,39	98 862 443	16:23
sWIG80	24 015,69	-1,03%	24 233,42	24 270,80	24 006,92	24 265,25	34 822 513	16:23
WIG-BANKI	13 737,29	-1,02%	13 895,80	13 907,09	13 662,46	13 879,19	345 172 451	16:23
WIG-BUDOW	8 171,35	-2,15%	8 350,20	8 353,55	8 129,01	8 350,56	22 237 223	16:23
WIG-CHEMIA	9 654,67	-0,37%	9 642,03	9 717,88	9 619,55	9 690,50	2 092 785	16:23
WIG-ENERG	2 136,13	-1,41%	2 167,92	2 188,89	2 132,43	2 166,78	38 872 214	16:23
WIG-INFO	4 943,63	-0,16%	4 950,83	4 983,20	4 932,95	4 951,33	27 082 626	16:23
WIG-MEDIA	8 214,25	-0,63%	8 328,08	8 421,40	8 130,39	8 266,03	2 119 444	16:23
WIG-NRCHOM	4 393,59	-0,38%	4 380,07	4 440,57	4 374,03	4 410,21	6 780 128	16:23
WIG-PALIWA	6 815,08	-0,48%	6 875,37	6 920,72	6 798,90	6 847,68	56 076 358	16:23
WIG-Poland	87 096,56	-0,84%	87 801,05	87 801,05	87 096,56	87 836,90	1 011 518 487	15:15
WIG-SPOZYW	2 059,75	0,18%	2 064,72	2 070,19	2 049,74	2 056,01	1 176 117	16:23
WIG20lev	473,28	-1,77%	484,72	485,64	467,46	481,81	887 484 435	16:23
WIG20short	3 188,27	0,91%	3 150,76	3 207,35	3 147,76	3 159,59	887 484 435	16:23
GPWB-B1Y3Y	1 171,23	0,04%	1 171,23	1 171,23	1 171,23	1 170,75	-	10:15
GPWB-B1Y4Y	1 171,37	0,06%	1 171,37	1 171,37	1 171,37	1 170,70	-	10:15
GPWB-B1Y5Y	1 166,88	0,06%	1 166,88	1 166,88	1 166,88	1 166,17	-	10:15
GPWB-B3Y5Y	1 171,05	0,08%	1 171,05	1 171,05	1 171,05	1 170,09	-	10:15
GPWB-B5Y	1 157,57	0,18%	1 157,57	1 157,57	1 157,57	1 155,47	-	10:15
GPWB-BWZ	1 187,57	0,04%	1 187,57	1 187,57	1 187,57	1 187,08	-	10:15
INNOVATOR	1 416,11	-0,09%	1 416,11	1 416,11	1 416,11	1 417,45	122 216 787	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	99 080 366	11:00
mWIG40TR	9 093,70	-0,64%	9 149,47	9 155,02	9 051,76	9 151,89	98 862 443	16:23
mWIG40TRlv	11 584,48	-1,29%	11 727,50	11 741,74	11 476,92	11 735,47	98 862 443	16:23
mWIG40TRsh	2 902,24	0,67%	2 884,67	2 915,46	2 882,93	2 883,04	98 862 443	16:23
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	35 180 307	11:00
sWIG80TR	35 238,93	-1,03%	35 558,41	35 613,26	35 226,07	35 605,12	34 822 513	16:23
WIG140	1 615,07	-0,85%	1 631,26	1 632,39	1 607,83	1 628,88	1 021 169 391	16:23
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	889 480 485	11:00
WIG20TR	4 965,61	-0,88%	5 024,91	5 029,85	4 935,36	5 009,54	887 484 435	16:23
WIG20TRlev	3 850,11	-1,77%	3 942,90	3 950,63	3 802,77	3 919,44	887 484 435	16:23
WIG20TRsht	3 205,75	0,91%	3 168,15	3 224,94	3 165,01	3 176,93	887 484 435	16:23
WIG30TR	6 027,12	-0,92%	6 097,67	6 101,67	5 994,19	6 083,09	946 098 919	16:23
WIG-CEE	1 737,50	-0,44%	1 733,82	1 737,50	1 733,82	1 745,17	406 259	15:15
WIGdiv	1 707,72	-0,58%	1 715,87	1 722,28	1 704,25	1 717,61	130 521 938	16:23
WIG-ESG	13 878,07	-0,82%	14 017,45	14 026,51	13 811,04	13 992,91	980 931 878	16:23
WIG.GAMES	15 028,34	-0,98%	15 256,79	15 291,52	14 971,09	15 177,27	21 355 836	16:23
WIG-GORNIC	4 598,66	2,76%	4 533,28	4 648,04	4 533,28	4 475,11	153 562 351	16:23
WIG-GRY	12 488,15	-1,15%	12 638,11	12 689,09	12 430,14	12 633,61	23 764 806	16:23
WIG-LEKI	2 808,79	-0,52%	2 807,38	2 847,44	2 807,38	2 823,42	1 205 734	16:23
WIG-MOTO	8 771,69	1,49%	8 540,23	8 818,60	8 540,23	8 643,15	1 996 773	16:23
WIG.MS-BAS	11 060,66	0,87%	11 069,78	11 225,60	10 991,28	10 965,24	184 984 278	16:23
WIG.MS-FIN	17 144,00	-0,97%	17 381,22	17 390,33	17 034,51	17 312,26	364 464 228	16:23
WIG-ODZIEZ	8 964,86	-1,49%	9 171,37	9 183,84	8 885,38	9 100,90	64 508 103	16:23
WIGtech	11 710,36	-0,95%	11 833,62	11 851,50	11 697,86	11 822,50	69 784 398	16:23
WIGtechTR	13 013,16	-0,95%	13 150,13	13 170,00	12 999,27	13 137,77	69 784 398	16:23
WIG-Ukrain	200,43	-1,31%	200,93	200,93	200,43	203,10	157 200	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2000	-3,90%	3,3600	3,3600	3,2000	18 395	60 048	16:18	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	1	1	15:30
11BIT (11B)	529,0000	0,19%	528,0000	536,0000	520,0000	1 744	920 608	16:17
3RGAMES (3RG)	0,2840	1,43%	0,2800	0,2960	0,2800	123 402	35 547	16:05
ABPL (ABE)	88,8000	-1,33%	88,8000	89,0000	87,8000	2 368	208 961	16:04
ACAUTOGAZ (ACG)	31,0000	-0,64%	31,3000	31,3000	31,0000	809	25 125	16:04
ACTION (ACT)	19,4200	-0,61%	19,5000	19,5800	19,0200	19 524	378 742	16:13
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	15:04
AGORA (AGO)	10,5800	-2,04%	10,6800	10,8000	10,5000	36 945	392 808	16:22
AGROTON (AGT)	3,0400	1,33%	3,0000	3,0400	3,0000	820	2 472	11:10
AIGAMES (ALG)	1,4900	-0,67%	1,4500	1,5000	1,4000	9 656	13 864	16:18
AILLERON (ALL)	16,1200	2,68%	16,0000	16,2800	15,9600	8 298	133 814	16:14
AIRWAY (AWM)	0,2710	0,00%	0,2710	0,2795	0,2695	92 080	25 231	16:19
ALIOR (ALR)	102,1000	-1,02%	105,0000	105,2500	100,5000	162 889	16 564 429	16:23
ALLEGRO (ALE)	32,4000	-1,52%	32,9000	33,0000	32,1700	1 460 144	47 628 304	16:23
ALTA (AAT)	1,9500	1,56%	1,9000	1,9600	1,8600	17 770	33 840	13:52
ALTUSTFI (ALI)	2,9400	-1,67%	2,9700	2,9700	2,8300	7 919	22 517	15:19
AMBRA (AMB)	27,5000	-0,18%	28,0000	28,0000	27,1000	2 270	62 259	16:17
AMICA (AMC)	70,9000	0,85%	70,9000	71,0000	70,2000	1 002	70 635	16:10
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	25,7000	0,19%	26,1500	26,2000	25,4500	38 224	988 683	16:15
ANSWEAR (ANR)	23,8000	3,03%	23,2000	24,2000	23,2000	10 935	260 932	16:15
APATOR (APT)	14,5000	-0,14%	14,5200	14,5200	14,4000	3 660	52 930	16:21
APLISENS (APN)	22,5000	-1,75%	22,5000	22,5000	22,5000	9	203	12:49
APSENERGY (APE)	3,3300	-1,19%	3,3600	3,3600	3,3300	315	1 056	15:52
ARCHICOM (ARH)	34,5000	-3,09%	35,5000	35,9000	33,2000	4 575	156 789	15:58
ARCTIC (ATC)	20,8400	-2,89%	21,2000	21,2000	20,4400	111 822	2 325 910	16:19
ARTIFEX (ART)	29,0000	-0,68%	29,2000	29,5000	28,7000	3 611	105 369	16:15
ASBIS (ASB)	24,3400	-2,95%	25,1000	25,1000	24,2800	60 498	1 491 000	16:23
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	-0,32%	62,0000	62,0000	60,6000	263	16 202	15:44
ASSECOPOL (ACP)	79,1500	0,19%	79,1000	79,5000	78,5000	111 225	8 785 654	16:23
ASSECOSEE (ASE)	50,2000	-1,18%	50,6000	52,0000	50,2000	5 572	287 826	16:11
ASTARTA (AST)	26,8500	0,56%	26,7500	27,0000	26,7000	4 738	127 394	16:17
ATAL (1AT)	60,0000	-1,80%	61,4000	61,4000	60,0000	4 950	298 793	16:08
ATENDE (ATD)	3,1500	-1,56%	3,2000	3,2000	3,1500	19 783	62 805	16:09
ATLANTAPL (ATP)	18,8000	-0,53%	18,7000	18,8000	18,2500	477	8 880	12:50
ATLANTIS (ATS)	2,1000	-1,41%	2,1300	2,1500	2,0000	29 469	61 641	16:04
ATMGRUPA (ATG)	3,9300	0,77%	3,9000	4,0300	3,8200	148 138	581 918	16:16
ATREM (ATR)	12,0000	-3,23%	12,4000	12,4000	12,0000	2 547	31 098	15:48
AUTOPARTN (APR)	25,5500	0,39%	25,4500	25,6500	25,1500	37 817	962 826	16:20
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	3,9500	-1,25%	4,1100	4,1100	3,9300	1 452	5 736	14:35
BEDZIN (BDZ)	27,4000	-4,20%	29,5000	30,6000	27,3000	11 360	329 496	16:10
BENEFIT (BFT)	2 735,0000	-0,55%	2 715,0000	2 770,0000	2 680,0000	1 281	3 484 395	16:23
BEST (BST)	20,0000	-2,91%	20,4000	20,4000	20,0000	957	19 276	15:36
BETACOM (BCM)	5,8000	1,75%	5,7500	5,8000	5,7500	743	4 303	14:05
BIGCHEESE (BCS)	20,9500	-4,77%	21,2500	21,6500	20,2000	5 307	111 696	16:20
BIOCELTIX (BCX)	65,0000	-2,99%	67,0000	67,1000	65,0000	1 822	120 757	16:22
BIOMAXIMA (BMX)	15,2500	-0,33%	15,1000	15,2500	14,9500	925	13 961	14:26
BIOMEDLUB (BML)	4,9400	2,92%	4,8000	4,9600	4,7400	103 034	496 388	16:23
BIOPLANET (BIP)	22,4000	-5,88%	23,0000	23,2000	21,0000	1 243	28 038	16:23
BIOTON (BIO)	3,5000	-0,14%	3,5050	3,5050	3,4600	47 928	167 564	16:06
BLOOBER (BLO)	22,4500	-0,22%	22,1500	22,5500	22,1000	8 154	182 584	16:17
BNPPPL (BNP)	102,0000	-1,92%	103,0000	103,0000	102,0000	43	4 427	13:29
BOGDANKA (LWB)	29,0000	-5,97%	30,8000	30,8000	28,6000	180 153	5 299 083	16:23
BOOMBIT (BBT)	11,1500	1,36%	11,0000	11,2500	10,9500	1 209	13 371	16:15
BORYSZEW (BRS)	6,0900	0,16%	6,0900	6,1700	6,0700	18 064	110 305	16:14
BOS	15,7000	-4,27%	16,0500	16,2500	15,6500	9 981	157 926	16:21
BOWIM (BOW)	6,8200	-1,16%	6,9000	7,0500	6,8200	8 937	61 966	16:10
BRAND24 (B24)	49,1000	0,20%	49,4000	49,9000	48,5000	1 316	65 003	16:07
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:30
BUDIMEX (BDX)	673,0000	-2,89%	690,0000	693,0000	667,0000	24 689	16 657 329	16:22
BUMECH (BMC)	12,3600	0,98%	12,3800	12,4000	12,2400	12 332	152 284	16:14
CAPITAL (CPA)	0,6900	-1,43%	0,6900	0,6900	0,6900	1 770	1 221	15:30
CAPITEA (CAP)	0,5760	-0,69%	0,5860	0,5860	0,5740	77 038	44 479	15:30
CAPTORTX (CTX)	80,0000	-1,48%	81,8000	81,8000	79,8000	5 666	453 522	15:34
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,4500	1,31%	15,5000	15,5500	15,4500	13	201	10:38
CCC	85,0000	-2,13%	86,8000	86,8000	84,2000	140 053	11 962 179	16:23
Reklama
CCENERGY (CCE)	0,3960	-1,00%	0,3960	0,3960	0,3960	760	301	15:30	Reklama
CDPROJEKT (CDR)	114,9000	-1,08%	115,9000	116,9500	114,0500	148 042	17 068 684	16:23
CDRL (CDL)	12,7000	-5,93%	13,3000	13,3000	12,7000	833	10 683	15:12
CELTIC (CPD)	3,8000	-2,06%	3,6800	3,8900	3,6800	11 749	44 012	14:51
CEZ	146,0000	-0,54%	145,5000	146,0000	144,2000	365	52 993	15:25
CFI	0,2270	1,34%	0,2240	0,2270	0,2190	12 756	2 813	14:19
CIGAMES (CIG)	1,5390	-0,58%	1,5480	1,5740	1,5250	389 853	606 218	16:23
CITYSERV (CTS)	5,2500	5,00%	4,8000	5,2500	4,8000	88	441	16:09
CLNPHARMA (CLN)	14,8600	-0,93%	14,9000	15,3800	14,7600	32 513	491 032	16:23
CLOUD (CLD)	70,8000	1,72%	71,4000	71,4000	69,2000	37	2 567	16:22
COALENERG (CLE)	1,0880	0,93%	1,0340	1,0900	1,0320	14 376	15 403	15:48
COGNOR (COG)	8,3550	-0,59%	8,3200	8,5650	8,2250	311 387	2 614 474	16:23
COLUMBUS (CLC)	4,9200	-1,80%	5,0000	5,0900	4,9200	24 042	120 355	16:22
COMARCH (CMR)	249,0000	-0,80%	249,5000	250,0000	248,5000	332	82 686	16:14
COMP (CMP)	78,0000	-2,50%	79,6000	80,0000	77,0000	7 252	578 686	16:14
COMPERIA (CPL)	6,7000	-4,29%	6,7000	6,7000	6,7000	150	1 005	15:47
COMPREMUM (CPR)	2,0800	-3,70%	2,1300	2,1400	2,0700	25 537	53 782	16:06
CORMAY (CRM)	0,5980	-1,97%	0,6080	0,6080	0,5840	6 695	4 059	16:05
CREEPYJAR (CRJ)	565,0000	-2,42%	579,0000	579,0000	564,0000	196	111 392	16:12
CREOTECH (CRI)	179,5000	-3,23%	184,0000	185,5000	179,0000	4 185	766 248	16:12
CYFRPLSAT (CPS)	9,8860	-1,29%	10,0200	10,1150	9,8560	591 916	5 899 373	16:22
CZTOREBKA (CZT)	0,6400	0,00%	0,6400	0,6400	0,6400	2 050	1 312	15:30
DADELO (DAD)	18,1000	4,93%	17,2500	18,1000	17,2500	4 423	79 284	15:44
DATAWALK (DAT)	54,4000	-7,01%	58,5000	60,0000	53,5000	40 402	2 284 985	16:23
DBENERGY (DBE)	17,3000	-2,81%	17,3000	17,3500	17,3000	343	5 938	11:56
DEBICA (DBC)	79,8000	-0,25%	80,0000	80,0000	79,4000	1 689	134 801	16:20
DECORA (DCR)	58,0000	-0,68%	58,6000	60,0000	57,2000	1 802	106 556	15:57
DEKPOL (DEK)	50,4000	0,80%	50,2000	50,4000	50,2000	108	5 431	11:21
DELKO (DEL)	9,5400	-1,24%	9,6600	9,6600	9,5200	2 435	23 448	13:06
DEVELIA (DVL)	6,5600	2,50%	6,3000	6,6400	6,3000	373 922	2 456 178	16:22
DGA	18,4000	-4,17%	19,2000	19,2000	17,9000	3 089	56 105	14:21
DIGITANET (DIG)	49,5000	-1,00%	49,6000	50,0000	49,5000	1 589	79 163	15:29
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	369,2000	-3,40%	379,2000	384,5000	364,0000	278 787	104 557 577	16:23
DMGROUP (DMG)	3,4800	-2,79%	3,5900	3,5900	3,4000	7 315	25 240	15:25
DOMDEV (DOM)	174,0000	-2,47%	178,0000	178,6000	171,2000	6 852	1 199 661	16:21
DRAGOENT (DGE)	25,5000	-6,25%	26,0000	26,6000	25,0000	2 241	57 205	16:05
DROZAPOL (DPL)	3,8600	-3,50%	3,9500	3,9500	3,8600	1 712	6 716	15:49
ECHO (ECH)	4,7400	-3,46%	4,8600	4,8600	4,6400	64 589	305 545	16:22
EDINVEST (EDI)	8,5000	-0,70%	8,6000	8,6000	8,3000	3 689	31 382	14:50
EFEKT (EFK)	7,5500	3,42%	7,3000	7,5500	7,3000	110	828	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	23,4000	0,43%	23,1500	23,5000	22,9500	35 512	825 030	16:21
ELKOP (EKP)	0,4940	-0,20%	0,4840	0,4960	0,4830	17 581	8 527	15:39
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	#1,9500	-3,47%	-	-	-	-	-	15:31
ENEA (ENA)	8,2300	-2,02%	8,4650	8,4900	8,2000	368 717	3 088 138	16:22
ENELMED (ENE)	18,2000	0,00%	18,2000	18,2000	18,2000	2	36	09:01
ENERGA (ENG)	9,5000	-1,35%	9,6400	9,6400	9,4800	18 326	175 788	16:13
ENERGOINS (ENI)	2,5350	-2,87%	2,6900	2,6900	2,5350	26 283	67 647	16:23
ENTER (ENT)	67,5000	-3,43%	69,5000	69,5000	67,5000	6 876	471 850	16:21
ERBUD (ERB)	39,3000	0,00%	39,5000	40,2000	39,2000	2 608	102 990	16:12
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,5000	2,13%	33,1000	34,6000	33,1000	4 381	147 442	16:16
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1300	-0,44%	1,1350	1,1350	1,0950	112	123	15:55
EUROCASH (EUR)	13,4200	-3,80%	13,9500	14,0500	13,3300	314 694	4 274 171	16:22
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,5000	1,06%	47,0000	48,0000	47,0000	2 632	124 656	16:16
FABRITY (FAB)	38,5000	4,62%	37,6000	40,0000	35,5000	6 988	266 271	16:18
FASING (FSG)	13,6000	-1,45%	13,3000	13,6000	13,3000	60	802	15:03
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,8800	3,30%	6,6600	6,8800	6,6600	176	1 173	12:48
FERRO (FRO)	34,7000	-0,29%	35,0000	35,0000	34,0000	1 475	50 761	15:45
FERRUM (FER)	4,3800	5,80%	4,1000	4,5000	4,1000	20 015	85 043	16:06
FMG	114,0000	0,00%	114,5000	114,5000	108,0000	109	11 958	15:09
FON	5,1000	-0,39%	5,1000	5,1600	4,9200	15 403	78 179	16:15
FORTE SA (FTE)	22,9000	-2,14%	23,4000	23,4000	22,9000	516	11 877	16:18
GAMEOPS (GOP)	26,2500	-1,32%	26,9000	26,9000	25,3000	10 144	260 735	16:00
GAMFACTOR (GIF)	12,9500	0,39%	12,9000	12,9500	12,8000	106	1 372	12:28
Reklama
GENOMTEC (GMT)	12,7800	-5,33%	13,5000	13,5800	12,6200	22 961	296 665	16:23	Reklama
GETIN (GTN)	0,4715	-3,18%	0,4855	0,4855	0,4670	622 833	295 831	16:23
GIGROUP (GIG)	1,3950	0,00%	1,3950	1,3950	1,3950	275	384	15:42
GOBARTO (GOB)	44,2000	0,00%	43,9000	44,2000	43,9000	112	4 927	13:17
GPW	43,3500	0,23%	43,2000	43,5500	43,1000	18 977	822 160	16:22
GREENX (GRX)	2,1980	0,09%	2,2000	2,2460	2,1780	255 382	563 678	16:16
GRENEVIA (GEA)	2,3500	-1,26%	2,4000	2,4650	2,3200	346 503	820 194	16:23
GRODNO (GRN)	10,8600	-0,91%	11,0000	11,0400	10,8600	3 489	38 277	16:09
GRUPAAZOTY (ATT)	22,0600	-0,45%	22,1000	22,2600	21,9400	91 215	2 015 104	16:23
GRUPRACUJ (GPP)	62,8000	-2,18%	64,5000	64,5000	60,6000	8 778	546 832	16:21
GTC	5,5800	-1,06%	5,6200	5,6200	5,4000	1 132	6 243	13:47
HANDLOWY (BHW)	111,4000	-2,28%	114,0000	114,0000	111,2000	11 754	1 321 427	16:17
HARPER (HRP)	6,6900	-0,89%	6,8000	6,8000	6,5500	2 223	14 808	16:20
HELIO (HEL)	24,2000	-3,20%	24,2000	25,8000	23,2000	2 271	55 293	15:56
HERKULES (HRS)	0,8280	1,97%	0,8300	0,8300	0,7900	3 302	2 613	11:28
HMINWEST (HMI)	48,1000	0,21%	48,0000	48,1000	48,0000	3 027	145 299	14:21
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,8000	-1,78%	25,6000	25,6000	24,8000	14 486	364 619	16:22
HYDROTOR (HDR)	32,5000	0,00%	32,5000	33,5000	32,5000	257	8 498	13:16
IALBGR (IAG)	0,4350	-5,43%	0,4470	0,4470	0,4110	17 296	7 471	16:23
IBSM (IBS)	113,0000	-0,88%	118,0000	118,0000	110,0000	130	14 582	15:54
IDMPL (IDM)	0,5550	-5,93%	0,5500	0,5550	0,5500	436	241	15:14
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:19
IFIRMA (IFI)	23,8000	-0,42%	23,9000	24,2000	23,8000	852	20 435	16:17
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	99,7000	-2,64%	99,7000	99,7000	99,7000	8	798	11:29
IMCOMPANY (IMC)	8,0400	-4,29%	8,1000	8,1600	8,0400	1 362	11 010	14:29
IMMOBILE (GKI)	3,4000	2,10%	3,3900	3,4000	3,3600	1 499	5 092	13:25
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2400	0,00%	4,2200	4,2400	4,2000	10 483	44 162	13:52
INC	2,5800	-3,37%	2,6700	2,6700	2,5100	7 328	18 803	13:13
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	15:30
INGBSK (ING)	313,0000	0,48%	311,5000	316,0000	308,5000	5 660	1 769 113	16:14
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	49	387	10:27
INSTALKRK (INK)	43,7000	-2,46%	45,2000	45,2000	43,7000	10	446	11:18
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9400	0,00%	2,9800	3,2000	2,9400	60 852	187 802	15:50
INTERCARS (CAR)	562,0000	2,18%	542,0000	566,0000	542,0000	1 762	979 847	16:19
INTERSPPL (IPO)	0,8480	2,91%	0,8080	0,8580	0,8080	1 820	1 508	13:37
INTROL (INL)	10,1000	0,00%	10,1000	10,1000	9,9000	1 146	11 470	15:52
IPOPEMA (IPE)	3,6900	-0,27%	3,6800	3,7000	3,6800	853	3 147	15:56
IZOBLOK (IZB)	50,5000	-4,72%	50,5000	50,5000	50,5000	15	758	15:30
IZOLACJA (IZO)	3,3800	2,42%	3,3800	3,3800	3,2600	44	145	15:04
IZOSTAL (IZS)	2,6000	0,00%	2,6000	2,6100	2,5900	6 160	16 001	15:37
JRHOLDING (JRH)	6,8000	-8,11%	7,1400	7,3000	6,8000	14 738	102 459	16:23
JSW	30,1500	-3,33%	31,1900	31,5500	29,4500	1 463 521	44 098 987	16:22
JWWINVEST (JWW)	3,6000	-11,55%	4,0300	4,0300	3,3000	58 510	209 768	16:18
KCI	0,8580	0,94%	0,8420	0,8580	0,8320	29 969	25 312	14:44
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,7000	1,13%	10,5600	10,7000	10,1600	19 525	203 201	16:22
KETY (KTY)	835,0000	0,00%	834,5000	843,0000	828,5000	13 408	11 230 663	16:23
KGHM (KGH)	137,7000	3,61%	134,2000	139,2000	134,0000	754 111	103 665 547	16:23
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	2 497	39 453	15:15
KINOPOL (KPL)	13,9000	-2,46%	14,1000	14,1500	13,8500	12 734	178 365	16:21
KOGENERA (KGN)	49,0000	-5,04%	50,7000	51,4000	49,0000	9 290	463 808	16:23
KOMPAP (KMP)	24,0000	-4,00%	24,2000	24,2000	24,0000	850	20 470	15:57
KOMPUTRON (KOM)	4,9000	-0,41%	4,9200	5,0300	4,8200	2 148	10 570	16:11
KPPD (KPD)	48,2000	-3,21%	48,4000	48,4000	48,2000	13	627	12:17
KRAKCHEM (KCH)	0,3400	-1,73%	0,3280	0,3400	0,3280	31 280	10 260	15:30
KREDYTIN (KRI)	18,0000	0,28%	18,0000	19,3000	18,0000	186	3 351	13:44
KRKA (KRK)	546,0000	0,00%	546,0000	550,0000	546,0000	11	6 012	14:32
KRUK (KRU)	431,2000	-0,92%	435,0000	436,6000	430,0000	22 541	9 734 298	16:23
KRVITAMIN (KVT)	11,9000	-0,42%	11,5500	12,0000	11,5500	506	5 924	09:42
KSGAGRO (KSG)	1,4850	-2,30%	1,4950	1,4950	1,4850	616	921	16:23
LABOPRINT (LAB)	19,6000	-3,92%	20,4000	20,4000	19,6000	657	13 151	14:33
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,5400	-0,78%	2,5600	2,5600	2,4600	5 993	14 916	15:19
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	11 010	40 737	10:45
LENTEX (LTX)	6,7600	-1,46%	6,8000	6,8400	6,7600	10 518	71 454	16:14
LESS (LES)	0,2290	-3,38%	0,2370	0,2390	0,2250	80 400	18 504	16:12
Reklama
LIBET (LBT)	1,5700	-7,10%	1,7400	1,7400	1,5700	81 082	131 509	16:08	Reklama
LOKUM (LKD)	26,4000	0,76%	25,6000	26,4000	25,6000	245	6 448	13:58
LPP	15 000,0000	-1,38%	15 360,0000	15 400,0000	14 820,0000	3 338	50 508 870	16:23
LSISOFT (LSI)	15,0000	0,00%	15,0000	15,0000	14,6000	2 830	42 338	15:52
LUBAWA (LBW)	3,7100	-1,59%	3,7700	3,8260	3,6920	196 744	735 331	16:23
MABION (MAB)	16,5000	-0,84%	16,6800	16,8400	16,5000	11 868	196 777	16:05
MAKARONPL (MAK)	21,2000	9,00%	19,8000	21,4000	19,8000	41 172	848 795	16:07
MANGATA (MGT)	89,8000	-3,02%	92,6000	92,6000	88,6000	432	38 855	15:02
MANYDEV (MAN)	1,1400	0,00%	1,1400	1,1500	1,1000	2 883	3 202	11:59
MARVIPOL (MVP)	9,4600	0,85%	9,4200	9,5600	9,4000	86 447	820 597	16:23
MAXCOM (MXC)	10,8000	-3,57%	11,5000	11,5000	10,8000	310	3 439	16:16
MBANK (MBK)	674,2000	0,48%	674,6000	675,6000	666,0000	7 298	4 891 941	16:21
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,6000	0,00%	28,6000	29,0000	28,6000	27 366	789 123	15:51
MDIENERGIA (MDI)	1,4300	-4,98%	1,4150	1,5550	1,4150	16 086	23 366	16:12
MEDICALG (MDG)	25,8000	-2,93%	26,5200	26,5200	25,6800	8 212	214 336	16:23
MEDINICE (ICE)	7,9700	-1,60%	8,1000	8,2200	7,8900	38 423	306 811	16:19
MEGARON (MEG)	6,7000	-2,90%	6,7000	6,7000	6,7000	14	94	15:30
MENNICA (MNC)	19,0000	0,53%	19,0500	19,0500	18,8000	457	8 600	15:22
MERCATOR (MRC)	42,3500	0,59%	42,4500	42,9000	41,9000	3 736	157 743	16:16
MERCOR (MCR)	24,2000	-0,82%	24,2000	24,5000	23,8000	1 387	33 438	16:03
MEXPOLSKA (MEX)	4,2500	-1,16%	4,3100	4,3500	4,2500	341	1 464	16:10
MFO	34,6000	2,98%	34,6000	35,0000	34,3000	1 871	64 806	16:23
MILKILAND (MLK)	0,5780	-3,34%	0,5800	0,5800	0,5780	2 271	1 313	09:07
MILLENNIUM (MIL)	9,2700	-0,54%	9,3000	9,3500	9,2300	386 968	3 584 909	16:15
MIRACULUM (MIR)	1,1850	-2,87%	1,2000	1,2000	1,1800	7 287	8 642	14:12
MIRBUD (MRB)	9,6000	-1,54%	9,7200	9,8000	9,5400	68 614	665 376	16:23
MLPGROUP (MLG)	80,0000	1,01%	80,0000	80,8000	80,0000	223	17 880	12:04
MLSYSTEM (MLS)	48,6500	-1,72%	50,0000	51,0000	48,6500	5 693	283 575	16:21
MOBRUK (MBR)	320,5000	-4,90%	330,0000	335,0000	319,0000	6 997	2 265 234	16:23
MOJ	1,7000	6,25%	1,7000	1,7000	1,7000	5 000	8 500	09:15
MOL	33,0000	-0,96%	33,0000	33,1800	32,8800	1 126	37 123	16:19
MOLECURE (MOC)	14,8600	0,68%	14,8000	15,0000	14,7800	7 899	117 366	16:02
MONNARI (MON)	5,1200	-2,29%	5,2400	5,3000	5,1200	27 664	143 699	16:03
MOSTALPLC (MSP)	13,3000	-3,27%	13,4500	13,8500	13,2000	5 463	73 347	16:08
MOSTALWAR (MSW)	6,6800	-2,62%	6,8600	6,8600	6,5000	7 554	49 842	16:18
MOSTALZAB (MSZ)	4,6300	-2,32%	4,7300	4,8150	4,6200	73 862	348 527	16:04
MOVIEGAME (MOV)	29,6000	-9,20%	32,4000	32,4000	29,2000	34 128	1 021 412	16:22
MURAPOL (MUR)	43,5000	-0,96%	43,9400	43,9400	42,8600	24 849	1 078 576	16:10
MUZA (MZA)	15,0000	-1,32%	15,0000	15,0000	14,6000	3 224	48 084	15:26
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	10	59	10:12
NANOGROUP (NNG)	1,0200	0,49%	1,0150	1,0300	0,9980	61 480	62 469	15:59
NEUCA (NEU)	892,0000	-0,78%	899,0000	899,0000	890,0000	93	83 030	16:17
NEWAG (NWG)	26,5000	0,38%	26,4000	26,6000	26,1000	20 435	539 523	16:15
NEXITY (NXG)	2,4100	-1,63%	2,4000	2,4100	2,4000	5 247	12 642	15:21
NOVATURAS (NTU)	13,0000	-12,75%	13,0000	13,7500	13,0000	570	7 485	10:31
NOVAVISGR (NVG)	2,1400	0,00%	2,1400	2,1700	2,1400	11 803	25 295	16:04
NOVITA (NVT)	99,6000	-0,40%	102,0000	102,0000	99,6000	35	3 491	13:01
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	2 355	1 625	16:22
NTTSYSTEM (NTT)	6,4000	-1,23%	6,3000	6,5200	6,3000	6 010	38 416	16:12
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5000	8 574	82 133	16:02
OEX	52,8000	-0,75%	53,2000	53,2000	52,8000	164	8 699	15:35
ONDE (OND)	13,7000	0,44%	13,7600	13,9000	13,6400	7 653	105 388	16:23
ONESANO (ONO)	1,2950	-3,36%	1,3250	1,3250	1,2550	22 327	28 301	14:29
OPONEO.PL (OPN)	56,4000	-1,05%	57,0000	57,0000	56,4000	288	16 311	15:28
OPTEAM (OPM)	5,6800	1,07%	5,6800	5,6800	5,6800	426	2 420	14:21
ORANGEPL (OPL)	7,8780	-0,91%	7,9500	8,0320	7,8600	918 516	7 292 665	16:23
ORCOGROUP (OPG)	2,3000	-4,96%	2,4200	2,4200	2,2400	12 603	28 734	13:00
ORZBIALY (OBL)	#33,4000	-0,60%	-	-	-	-	-	15:30
OTLOG (OTS)	31,6000	-0,78%	32,0000	32,5000	31,0000	2 245	71 940	16:10
OTMUCHOW (OTM)	4,6600	0,00%	4,6200	4,6600	4,6200	597	2 778	12:55
OVOSTAR (OVO)	67,8000	-5,83%	67,8000	67,8000	67,8000	8	542	09:47
PAMAPOL (PMP)	2,5500	1,19%	2,5500	2,5500	2,5100	1 010	2 558	15:32
PANOVA (NVA)	15,6500	-0,32%	15,6000	15,7000	15,4500	1 316	20 587	14:12
PASSUS (PAS)	31,0000	0,00%	31,0000	31,1000	30,5000	394	12 165	15:59
PATENTUS (PAT)	3,8900	-3,11%	4,0250	4,0350	3,8500	26 044	101 601	16:22
PBG	#0,0200	2,56%	-	-	-	-	-	15:01
PBSFINANSE (PBF)	1,3300	7,26%	1,3400	1,3400	1,3300	91	122	15:30
PCCEXOL (PCX)	2,7300	-1,97%	2,7750	2,7800	2,7300	26 769	73 538	16:13
PCCROKITA (PCR)	101,4000	-0,78%	102,4000	102,4000	100,8000	698	70 962	16:21
Reklama
PCFGROUP (PCF)	17,1600	-3,60%	17,4800	17,4800	17,0200	1 945	33 266	16:23	Reklama
PEKABEX (PBX)	25,5000	-1,92%	26,0000	26,0000	25,4000	8 244	212 836	16:05
PEKAO (PEO)	169,6500	-1,48%	172,1000	172,6500	168,4000	383 600	65 416 426	16:23
PEPCO (PCO)	19,3050	-3,18%	19,9400	20,3000	19,1550	1 022 758	20 187 047	16:23
PEPEES (PPS)	1,0550	1,44%	1,0800	1,0900	1,0500	30 752	32 420	15:22
PGE	5,9380	-1,30%	6,0500	6,1300	5,9160	4 232 005	25 382 464	16:23
PGFGROUP (PGV)	0,4890	-3,36%	0,4900	0,5040	0,4720	33 703	16 435	15:34
PHARMENA (PHR)	6,7600	-1,17%	6,8200	6,8400	6,7000	5 674	38 410	16:03
PHN	11,8000	-0,42%	11,8500	11,8500	11,5500	1 748	20 336	13:03
PHOTON (PEN)	7,6200	1,06%	7,5400	7,6800	7,5000	18 881	143 036	16:03
PKNORLEN (PKN)	66,6400	-0,39%	67,0800	67,7200	66,4200	828 679	55 511 671	16:23
PKOBP (PKO)	62,0200	-0,96%	62,3600	62,7800	61,6400	3 760 042	233 953 174	16:23
PKPCARGO (PKP)	12,3200	-2,22%	12,6000	12,8400	12,2000	71 056	886 532	16:20
PLAYWAY (PLW)	290,0000	-2,03%	296,0000	296,0000	287,0000	1 287	374 402	16:14
PLAZACNTR (PLZ)	2,8700	0,00%	2,8950	2,8950	2,8000	23 701	67 265	15:44
PMPG (PGM)	3,5200	-3,30%	3,6600	3,6600	3,5200	2 550	9 145	09:46
POLENERGIA (PEP)	65,2000	0,00%	65,2000	65,8000	65,2000	183	11 964	16:03
POLICE (PCE)	11,3000	1,35%	11,0000	11,3000	10,9500	362	4 019	13:34
POLIMEXMS (PXM)	3,5500	-3,79%	3,6900	3,7200	3,5220	474 356	1 712 629	16:23
POLTREG (PTG)	49,2000	-3,53%	49,7000	51,0000	49,1000	808	40 151	16:14
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,7850	16 932	30 275	14:08
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	15	71	13:39
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,2000	-3,49%	34,4000	34,8000	33,2000	410	13 859	16:12
PROJPRZEM (PJP)	18,7500	-2,34%	19,2000	19,5000	18,7500	2 709	51 974	16:02
PROTEKTOR (PRT)	1,9400	-0,26%	1,9450	1,9450	1,8900	1 375	2 621	15:14
PULAWY (ZAP)	58,0000	0,00%	58,4000	58,4000	56,2000	1 448	83 860	15:32
PURE (PUR)	7,8000	0,00%	7,8100	7,9400	7,7600	3 513	27 430	16:19
PZU	50,9800	-0,23%	51,3200	51,5600	50,5400	619 565	31 536 228	16:23
QUANTUM (QNT)	(24,2000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	6,4800	-2,70%	6,6200	6,6400	6,4800	11 773	76 890	14:35
R22	109,0000	-2,24%	111,5000	113,0000	108,0000	3 030	335 950	16:20
RAEN (RAE)	0,6700	-1,18%	0,6770	0,6930	0,6600	52 899	35 514	16:23
RAFAKO (RFK)	1,0020	2,87%	0,9700	1,0180	0,9700	106 143	105 538	15:56
RAFAMET (RAF)	15,0000	-3,23%	15,3000	15,3000	15,0000	119	1 801	10:31
RAINBOW (RBW)	79,5000	-1,24%	80,3000	81,2000	78,2000	37 323	2 979 975	16:21
RANKPROGR (RNK)	3,7900	-1,56%	3,8300	3,9300	3,7500	11 833	45 107	13:13
RAWLPLUG (RWL)	14,0000	-1,75%	14,0000	14,0000	13,7500	9 702	135 755	15:46
REDAN (RDN)	0,2980	-5,10%	0,3120	0,3120	0,2980	800	241	14:07
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,7000	-2,90%	6,8000	6,9000	6,6200	16 777	114 261	15:38
REMAK (RMK)	15,3000	0,33%	15,2500	15,3000	15,2500	641	9 792	15:58
RENDER (RND)	131,5000	-0,38%	127,5000	131,5000	124,5000	342	43 606	15:05
RESBUD (RES)	0,5800	0,00%	0,5780	0,5800	0,5780	1 050	607	09:23
ROPCZYCE (RPC)	31,0000	-1,27%	31,4000	31,6000	31,0000	265	8 233	16:14
RYVU (RVU)	49,7500	0,00%	49,8500	50,0000	49,7500	2 880	143 576	16:20
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,6500	-0,22%	22,7000	22,8500	22,6000	1 276	28 976	16:17
SANPL (SPL)	561,0000	-1,54%	579,8000	579,8000	557,2000	31 313	17 694 809	16:23
SANTANDER (SAN)	20,6200	0,00%	20,7000	20,9150	20,6200	2 027	41 960	14:48
SANWIL (SNW)	1,6950	3,99%	1,6500	1,7500	1,6500	65 023	110 149	16:15
SCPFL (SCP)	169,0000	-1,63%	171,4000	171,8000	168,2000	1 661	283 415	16:22
SECOGROUP (SWG)	31,8000	1,27%	31,4000	31,8000	31,0000	1 218	38 139	11:41
SEKO (SEK)	13,9000	0,00%	14,1000	14,1000	13,9000	486	6 786	15:00
SELENAFM (SEL)	33,9000	3,99%	32,9000	34,2000	32,9000	8 793	293 242	16:05
SELVITA (SLV)	67,7000	-1,88%	69,0000	69,0000	67,7000	2 497	170 431	16:03
SERINUS (SEN)	3,0000	-0,66%	3,0200	3,0200	2,9500	19 737	58 392	15:39
SESCOM (SES)	58,8000	-2,00%	59,8000	60,0000	58,8000	157	9 287	15:49
SFINKS (SFS)	0,7380	-0,54%	0,7230	0,7400	0,6720	50 331	35 874	16:18
SHOPER (SHO)	36,9000	15,31%	33,2000	37,5000	33,2000	339 353	11 951 794	16:23
SILVAIR-REGS (SVRS)	4,5000	-5,46%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	5,0000	2,88%	4,8600	5,0000	4,8600	43	209	16:18
SIMFABRIC (SIM)	3,5450	-0,14%	3,6150	3,6150	3,5000	10 312	36 322	16:17
SKARBIEC (SKH)	22,4000	-0,88%	22,5000	22,5000	22,1000	841	18 773	16:23
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,6000	0,23%	88,4000	88,4000	86,6000	48	4 238	14:46
SOHODEV (SHD)	0,4040	-1,46%	0,4040	0,4040	0,4040	1	0	15:30
SONEL (SON)	14,2000	-1,39%	14,5000	14,5000	14,2000	282	4 019	16:01
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	402,0000	-0,25%	397,0000	409,0000	395,0000	150	60 139	16:19
STALEXP (STX)	2,9800	-1,65%	3,0200	3,0200	2,9500	44 946	133 625	16:01
STALPROD (STP)	212,5000	-0,23%	213,0000	216,0000	212,0000	1 312	281 002	16:05
STALPROFI (STF)	8,3200	0,00%	8,3400	8,4200	8,3200	11 343	94 812	16:19
STAPORKOW (ZUK)	2,3400	-2,50%	2,4000	2,4000	2,3400	5 602	13 163	14:55
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:30
SUNEX (SNX)	11,4000	-3,39%	11,8000	11,8000	11,3000	17 797	205 069	16:02
SYGNITY (SGN)	63,6000	0,00%	63,6000	63,6000	60,6000	4 012	249 972	16:23
SYNEKTIK (SNT)	124,8000	-4,44%	129,6000	132,0000	124,2000	21 929	2 791 505	16:23
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:02
TARCZYNSKI (TAR)	51,2000	-1,16%	51,2000	51,2000	51,2000	10	512	14:28
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,7850	-1,94%	2,8400	2,8600	2,7700	3 175 339	8 952 233	16:23
TBULL (TBL)	4,5400	-0,44%	4,5400	4,5400	4,5400	31	141	15:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	1 450	1 008	14:09
TESGAS (TSG)	3,1800	-0,31%	3,2100	3,2100	3,1700	2 373	7 575	15:40
TEXT (TXT)	89,5000	-0,67%	90,1000	91,2000	89,3000	22 427	2 014 624	16:20
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,5000	-2,99%	33,0000	33,5000	32,5000	13 177	433 288	16:18
TOWERINV (TOW)	4,3000	-0,92%	4,4000	4,4000	4,3000	900	3 930	14:33
TOYA (TOA)	7,2700	-0,55%	7,3500	7,3900	7,2700	20 966	153 579	16:23
TRAKCJA (TRK)	2,5000	-2,72%	2,5600	2,5600	2,4600	57 755	144 887	16:21
TRANSPOL (TRN)	3,5200	-1,68%	3,5800	3,5800	3,3800	3 839	13 513	12:54
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	86,3500	-2,48%	89,5000	89,5000	85,5000	31 758	2 771 476	16:22
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:01
ULTGAMES (ULG)	11,1500	1,36%	10,9000	11,2000	10,9000	225	2 459	14:46
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3000	0,43%	9,3000	9,4200	9,3000	1 145	10 696	14:27
UNICREDIT (UCG)	150,8400	0,33%	153,4600	153,4600	150,8400	122	18 472	10:15
UNIMA (U2K)	5,9000	0,85%	5,7500	5,9000	5,7500	2 591	15 055	13:05
UNIMOT (UNT)	130,0000	-2,69%	133,6000	135,0000	129,2000	4 517	592 144	16:18
URTESTE (URT)	95,0000	-1,04%	94,2000	96,0000	94,0000	122	11 574	12:06
VERCOM (VRC)	115,0000	-0,43%	114,0000	119,0000	114,0000	1 087	126 143	16:06
VIGOPHOTN (VGO)	466,0000	-1,48%	470,0000	470,0000	458,0000	137	63 345	14:51
VINDEXUS (VIN)	11,2500	-0,44%	11,2000	11,2500	11,2000	720	8 080	16:12
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	15:30
VIVID (VVD)	0,5920	-0,34%	0,6000	0,6000	0,5740	7 410	4 403	15:28
VOTUM (VOT)	45,8500	-3,47%	47,6500	47,6500	45,4500	28 123	1 298 886	16:23
VOXEL (VOX)	91,2000	1,11%	91,2000	93,2000	91,0000	4 402	405 439	16:02
VRG	3,3000	-0,30%	3,3200	3,3500	3,3000	15 083	50 077	16:23
WARIMPEX (WXF)	3,6900	-0,54%	3,7300	3,7300	3,6100	2 720	10 037	15:11
WASKO (WAS)	1,6150	0,94%	1,6050	1,6200	1,5900	18 115	29 037	16:03
WAWEL (WWL)	626,0000	0,32%	622,0000	626,0000	622,0000	13	8 098	16:17
WIELTON (WLT)	7,7900	-0,76%	7,8900	7,9000	7,7000	66 884	521 231	16:13
WIKANA (WIK)	7,4000	-3,27%	7,5500	7,5500	7,0500	1 617	11 955	14:30
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,0000	0,69%	118,0000	120,4000	116,2000	1 688	197 734	16:14
WITTCHEN (WTN)	29,8500	-1,49%	30,1500	30,5500	29,8500	27 926	840 588	16:22
WOJAS (WOJ)	8,1600	-0,24%	8,1800	8,1800	8,1600	1 924	15 734	16:05
XPLUS (XPL)	1,6000	0,00%	1,6500	1,6500	1,5850	1 864	3 018	14:41
XTPL (XTP)	140,4000	-1,40%	143,0000	144,0000	139,0000	1 570	222 811	16:15
XTRADEBDM (XTB)	61,2600	-0,29%	61,0200	61,9200	60,8000	172 260	10 572 683	16:23
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5750	-0,63%	1,5500	1,5750	1,5450	2 033	3 201	15:36
ZEPAK (ZEP)	19,5800	0,00%	19,5600	19,6000	19,4600	5 619	109 915	15:12
ZREMB (ZRE)	3,7950	-2,69%	3,9000	3,9000	3,7600	15 432	58 631	16:18
ZUE	10,9500	0,92%	10,9000	11,2000	10,6000	5 376	58 181	16:21

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.