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	84 714,51	0,30%	84 854,93	85 405,56	84 343,42	84 463,90	1 407 966 322	16:46
WIG20	2 492,30	-0,64%	2 495,09	2 518,21	2 478,04	2 508,34	1 431 005 080	17:01
WIG30	3 078,15	-0,76%	3 086,36	3 108,13	3 064,34	3 101,76	1 527 806 493	17:01
mWIG40	6 261,70	1,04%	6 217,36	6 263,98	6 192,84	6 197,13	145 060 102	16:46
sWIG80	24 231,60	0,32%	24 189,36	24 255,50	24 142,05	24 154,64	41 731 132	16:46
WIG-BANKI	13 962,82	2,05%	13 797,34	14 133,79	13 797,34	13 682,83	508 220 531	16:46
WIG-BUDOW	8 456,14	1,82%	8 344,16	8 487,56	8 297,14	8 305,06	30 031 883	16:46
WIG-CHEMIA	9 783,91	-0,26%	9 832,04	9 843,27	9 744,71	9 809,56	1 346 978	16:46
WIG-ENERG	2 194,11	-1,24%	2 229,49	2 233,64	2 189,65	2 221,57	46 838 856	16:46
WIG-INFO	4 945,14	0,64%	4 917,11	4 950,90	4 907,01	4 913,64	10 774 952	16:46
WIG-MEDIA	8 391,92	0,29%	8 404,03	8 414,94	8 303,83	8 367,96	4 477 757	16:46
WIG-NRCHOM	4 431,96	1,21%	4 385,34	4 434,50	4 373,27	4 379,12	6 188 606	16:46
WIG-PALIWA	6 931,97	-0,96%	7 016,06	7 036,96	6 906,17	6 998,84	72 237 286	16:46
WIG-Poland	88 641,33	0,60%	88 067,01	88 641,33	88 067,01	88 116,72	1 378 137 053	15:15
WIG-SPOZYW	2 063,53	-0,84%	2 080,65	2 080,99	2 063,53	2 080,97	568 887	16:46
WIG20lev	488,20	-1,86%	492,10	501,27	485,34	497,44	1 207 435 332	16:46
WIG20short	3 138,28	0,95%	3 126,10	3 147,23	3 097,45	3 108,72	1 207 435 332	16:46
GPWB-B1Y3Y	1 170,71	0,01%	1 170,60	1 170,71	1 170,60	1 170,64	-	16:45
GPWB-B1Y4Y	1 170,78	0,01%	1 170,77	1 170,78	1 170,77	1 170,72	-	16:45
GPWB-B1Y5Y	1 166,15	0,01%	1 166,01	1 166,15	1 166,01	1 165,98	-	16:45
GPWB-B3Y5Y	1 170,07	0,02%	1 169,90	1 170,07	1 169,90	1 169,79	-	16:45
GPWB-B5Y	1 154,77	0,18%	1 153,94	1 154,77	1 153,94	1 152,74	-	16:45
GPWB-BWZ	1 186,23	-0,02%	1 186,73	1 186,73	1 186,23	1 186,50	-	16:45
INNOVATOR	1 416,95	-0,13%	1 416,95	1 416,95	1 416,95	1 418,86	152 999 806	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	146 265 547	11:00
mWIG40TR	9 212,66	1,04%	9 147,43	9 216,01	9 111,35	9 117,66	145 060 102	16:46
mWIG40TRlv	11 893,20	2,07%	11 726,47	11 901,76	11 634,25	11 652,12	145 060 102	16:46
mWIG40TRsh	2 863,07	-1,01%	2 883,76	2 895,20	2 862,00	2 892,34	145 060 102	16:46
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	41 767 581	11:00
sWIG80TR	35 555,74	0,32%	35 493,77	35 590,82	35 424,35	35 442,81	41 731 132	16:46
WIG140	1 639,26	0,27%	1 642,39	1 653,07	1 632,17	1 634,81	1 394 226 566	16:46
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	1 212 758 992	11:00
WIG20TR	5 042,19	0,15%	5 062,10	5 109,03	5 027,53	5 034,70	1 207 435 332	16:46
WIG20TRlev	3 971,72	0,28%	4 003,04	4 076,88	3 948,65	3 960,53	1 207 435 332	16:46
WIG20TRsht	3 155,75	-0,12%	3 143,25	3 164,95	3 113,80	3 159,50	1 207 435 332	16:46
WIG30TR	6 126,63	0,11%	6 154,18	6 197,58	6 110,26	6 120,17	1 294 969 728	16:46
WIG-CEE	1 740,70	-0,11%	1 753,42	1 753,42	1 740,70	1 742,53	481 265	15:15
WIGdiv	1 721,85	0,68%	1 713,12	1 724,74	1 710,70	1 710,24	155 538 672	16:46
WIG-ESG	14 090,56	0,38%	14 115,06	14 215,78	14 029,16	14 037,83	1 347 767 523	16:46
WIG.GAMES	15 129,42	-0,20%	15 221,25	15 274,88	14 927,29	15 159,56	46 458 896	16:46
WIG-GORNIC	4 492,48	-4,63%	4 620,01	4 620,01	4 482,35	4 710,69	179 959 539	16:46
WIG-GRY	12 564,93	-0,55%	12 692,24	12 734,37	12 553,89	12 634,69	50 480 243	16:46
WIG-LEKI	2 845,67	0,09%	2 838,17	2 861,93	2 824,30	2 843,22	1 400 457	16:46
WIG-MOTO	8 508,39	0,56%	8 448,20	8 512,53	8 401,90	8 460,85	2 778 176	16:46
WIG.MS-BAS	11 053,69	-3,45%	11 382,63	11 382,63	11 050,97	11 448,61	221 107 782	16:46
WIG.MS-FIN	17 386,57	-0,70%	17 238,36	17 606,63	17 212,40	17 508,96	557 625 850	16:46
WIG-ODZIEZ	9 196,96	-2,36%	9 462,00	9 511,41	9 195,63	9 419,11	78 369 822	16:46
WIGtech	11 843,55	0,34%	11 849,16	11 872,84	11 777,80	11 803,73	78 694 788	16:46
WIGtechTR	13 161,16	0,34%	13 167,40	13 193,72	13 088,10	13 116,92	78 694 788	16:46
WIG-Ukrain	208,38	-1,80%	209,03	209,03	208,38	212,19	256 397	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3800	0,90%	3,4100	3,5600	3,3200	94 773	325 342	16:42	Reklama
08OCTAVA (08N)	0,9250	-4,64%	0,9700	0,9700	0,9250	1 299	1 202	16:45
11BIT (11B)	510,0000	-1,54%	520,0000	524,0000	485,0000	17 859	8 945 836	16:46
3RGAMES (3RG)	0,2850	0,71%	0,2980	0,3020	0,2720	867 503	248 134	16:41
ABPL (ABE)	90,8000	-1,30%	90,0000	90,8000	87,6000	6 809	608 257	16:45
ACAUTOGAZ (ACG)	30,9000	0,98%	30,7000	30,9000	30,5000	2 374	73 151	16:13
ACTION (ACT)	19,5600	0,10%	19,5400	19,5800	19,3000	10 400	202 904	16:43
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9120	980	896	16:38
AGORA (AGO)	11,0000	0,00%	11,0000	11,1400	11,0000	119 259	1 316 159	16:10
AGROTON (AGT)	3,0300	1,00%	3,0000	3,0300	3,0000	1 030	3 108	16:40
AIGAMES (ALG)	1,5000	0,00%	1,4550	1,5000	1,4550	1 303	1 922	14:28
AILLERON (ALL)	15,9000	-0,63%	16,0000	16,0000	15,7800	6 117	96 936	16:22
AIRWAY (AWM)	0,2765	2,03%	0,2710	0,2765	0,2620	233 593	62 858	16:34
ALIOR (ALR)	102,7000	-2,98%	105,7500	106,6000	102,7000	954 048	100 655 352	16:46
ALLEGRO (ALE)	33,1150	-0,54%	33,4900	33,8300	32,9450	1 771 967	59 158 877	16:46
ALTA (AAT)	2,0400	0,99%	2,0300	2,0500	1,9000	19 633	38 539	16:35
ALTUSTFI (ALI)	2,9900	1,36%	2,9100	3,0300	2,9100	30 636	91 044	16:00
AMBRA (AMB)	27,5000	-1,79%	28,3500	28,3500	27,5000	3 543	99 266	16:43
AMICA (AMC)	71,0000	-0,56%	71,4000	71,4000	70,6000	3 167	224 464	16:31
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	26,7500	6,15%	25,2000	26,8000	24,7000	154 195	4 017 010	16:46
ANSWEAR (ANR)	23,8000	0,21%	23,8000	24,0000	23,4500	7 650	182 130	16:17
APATOR (APT)	14,5400	0,55%	14,5000	14,5400	14,4200	3 713	53 802	16:40
APLISENS (APN)	22,9000	-0,43%	22,9000	22,9000	22,9000	2	46	09:00
APSENERGY (APE)	3,4000	-2,30%	3,4800	3,4800	3,4000	518	1 762	12:28
ARCHICOM (ARH)	35,9000	0,28%	35,8000	36,5000	35,8000	2 375	85 914	16:35
ARCTIC (ATC)	21,7400	1,78%	21,5000	21,8200	21,2400	33 465	722 407	16:45
ARTIFEX (ART)	28,5000	-1,04%	28,5000	28,9000	28,2000	15 107	434 080	16:14
ASBIS (ASB)	24,6800	-1,20%	24,9800	24,9800	24,1000	148 789	3 645 556	16:46
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	11:34
ASSECOBS (ABS)	58,6000	1,03%	58,2000	60,0000	58,0000	1 516	89 656	16:00
ASSECOPOL (ACP)	78,3000	0,84%	77,7000	78,7500	77,5500	35 706	2 791 053	16:46
ASSECOSEE (ASE)	51,0000	-0,39%	51,0000	51,2000	49,9000	14 937	748 467	16:31
ASTARTA (AST)	27,2000	-2,68%	27,8000	27,8000	26,9000	8 712	237 339	16:44
ATAL (1AT)	61,0000	0,33%	60,7000	61,0000	59,6000	7 800	473 577	16:45
ATENDE (ATD)	3,1100	1,30%	3,0700	3,1600	3,0600	39 822	124 894	16:35
ATLANTAPL (ATP)	19,0000	0,00%	18,0000	19,0000	18,0000	954	17 305	12:52
ATLANTIS (ATS)	2,1700	1,40%	2,1100	2,2300	2,1000	22 389	48 664	16:00
ATMGRUPA (ATG)	3,6200	3,43%	3,6000	3,6700	3,5000	117 166	422 105	16:43
ATREM (ATR)	12,3000	-1,99%	12,5500	12,5500	12,2000	2 647	32 600	16:43
AUTOPARTN (APR)	25,7500	2,79%	25,0500	25,8000	24,9500	40 075	1 019 897	16:46
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	3,9800	-1,49%	3,9700	4,0000	3,9700	663	2 648	14:41
BEDZIN (BDZ)	25,6000	-0,19%	25,1500	25,6500	25,0000	1 776	44 469	14:54
BENEFIT (BFT)	2 750,0000	0,18%	2 765,0000	2 765,0000	2 665,0000	1 803	4 902 140	16:46
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,6500	908	5 162	15:36
BIGCHEESE (BCS)	22,6000	-1,74%	22,9500	22,9500	22,1000	3 722	83 168	16:46
BIOCELTIX (BCX)	67,8000	-2,16%	69,7000	69,9000	66,2000	3 501	237 124	16:38
BIOMAXIMA (BMX)	15,2000	-3,80%	15,8000	15,8000	14,8000	2 292	34 818	16:41
BIOMEDLUB (BML)	4,9200	-1,80%	5,0100	5,0200	4,7800	146 699	720 156	16:45
BIOPLANET (BIP)	23,8000	0,00%	23,8000	23,8000	23,8000	6	143	10:02
BIOTON (BIO)	3,4950	-0,71%	3,5050	3,5200	3,4900	29 980	105 087	16:05
BLOOBER (BLO)	22,2000	-1,99%	22,8000	22,8000	22,0000	6 574	146 101	16:18
BNPPPL (BNP)	104,0000	2,97%	101,5000	105,5000	99,0000	123 237	12 278 380	16:24
BOGDANKA (LWB)	30,6800	-1,54%	31,1600	31,3600	30,5000	65 593	2 017 398	16:46
BOOMBIT (BBT)	11,1500	-2,19%	11,4000	11,4000	11,1500	903	10 188	16:45
BORYSZEW (BRS)	6,0900	-1,62%	6,1700	6,2300	6,0500	26 632	162 880	16:33
BOS	16,2500	1,25%	16,1000	16,2500	15,9000	8 048	129 282	16:31
BOWIM (BOW)	6,9000	-0,43%	6,9200	6,9400	6,7700	5 626	38 564	16:44
BRAND24 (B24)	50,6000	5,64%	48,4000	53,2000	47,9000	5 362	267 345	16:46
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:30
BUDIMEX (BDX)	709,5000	2,83%	693,5000	715,0000	689,0000	34 024	23 839 506	16:46
BUMECH (BMC)	12,3400	-0,48%	12,5000	12,6200	12,0600	11 260	138 681	16:42
CAPITAL (CPA)	0,7000	2,94%	0,7000	0,7000	0,7000	122	85	15:30
CAPITEA (CAP)	0,5880	1,38%	0,5780	0,5980	0,5760	241 187	140 595	16:43
CAPTORTX (CTX)	80,0000	0,00%	81,6000	81,6000	79,2000	2 984	238 821	16:26
CASPAR (CSR)	8,3500	0,00%	8,3500	8,3500	8,3500	24	200	09:00
CAVATINA (CAV)	15,3500	0,00%	15,4000	15,4000	15,3500	333	5 117	16:09
CCC	87,9000	4,02%	84,8000	88,0000	84,8000	224 485	19 497 925	16:46
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	4 700	1 927	15:30	Reklama
CDPROJEKT (CDR)	115,2500	-0,86%	116,3000	117,7500	115,0500	301 291	35 141 664	16:46
CDRL (CDL)	13,1000	0,00%	13,5000	13,5000	13,1000	387	5 162	13:01
CELTIC (CPD)	3,6600	1,39%	3,6000	3,6900	3,4600	24 523	86 440	15:53
CEZ	146,2000	0,00%	147,9000	147,9000	146,2000	68	9 991	13:38
CFI	0,2240	-0,44%	0,2260	0,2260	0,2170	12 435	2 723	12:28
CIGAMES (CIG)	1,5540	0,19%	1,5700	1,5990	1,5330	742 285	1 163 940	16:46
CITYSERV (CTS)	5,1000	6,25%	5,0000	5,1000	4,8000	258	1 311	16:23
CLNPHARMA (CLN)	15,1000	0,67%	15,1600	15,3600	15,0000	11 084	168 549	16:45
CLOUD (CLD)	71,2000	13,74%	62,6000	71,2000	62,6000	1 281	87 188	16:43
COALENERG (CLE)	1,0880	0,74%	1,0800	1,0960	1,0600	7 416	8 065	16:25
COGNOR (COG)	8,9800	-3,44%	9,3000	9,4850	8,9200	243 302	2 216 627	16:46
COLUMBUS (CLC)	5,0000	0,20%	5,0600	5,1000	4,9900	16 413	82 555	16:45
COMARCH (CMR)	256,0000	0,39%	255,0000	256,0000	250,0000	787	199 104	16:46
COMP (CMP)	80,8000	0,00%	80,8000	80,8000	79,6000	2 264	180 793	16:12
COMPERIA (CPL)	7,0000	0,00%	7,0000	7,0000	7,0000	1 100	7 700	10:47
COMPREMUM (CPR)	2,1600	-3,14%	2,2400	2,2400	2,1600	8 750	18 982	16:46
CORMAY (CRM)	0,6040	2,37%	0,5880	0,6100	0,5880	23 645	14 097	16:46
CREEPYJAR (CRJ)	585,0000	-1,68%	591,0000	594,0000	585,0000	58	34 276	16:38
CREOTECH (CRI)	183,0000	-1,61%	183,5000	185,5000	182,0000	531	97 388	16:27
CYFRPLSAT (CPS)	10,2250	1,04%	10,2800	10,3600	10,1250	672 871	6 901 891	16:46
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	15:30
DADELO (DAD)	17,4000	-1,97%	17,7500	17,7500	17,4000	2 124	37 356	15:26
DATAWALK (DAT)	63,2000	2,93%	60,9000	64,4000	60,0000	15 710	969 942	16:41
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	13	232	14:50
DEBICA (DBC)	79,6000	1,27%	78,6000	79,8000	78,2000	2 865	226 070	16:45
DECORA (DCR)	57,4000	0,35%	56,8000	57,4000	56,0000	1 382	78 314	16:42
DEKPOL (DEK)	50,0000	0,00%	50,0000	50,0000	50,0000	76	3 800	15:08
DELKO (DEL)	9,7200	0,83%	9,7400	9,7400	9,5400	4 108	39 817	16:22
DEVELIA (DVL)	6,4800	3,18%	6,3000	6,4900	6,2400	332 669	2 119 687	16:46
DGA	19,2000	-4,00%	19,1000	19,8000	18,6000	4 717	89 351	16:46
DIGITANET (DIG)	49,2000	-0,40%	48,7000	49,5000	47,9000	1 608	78 325	16:44
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	383,5000	2,18%	376,0000	388,0000	372,2000	336 280	128 531 903	16:46
DMGROUP (DMG)	3,2400	-2,41%	3,3700	3,3700	3,1600	9 176	30 105	16:35
DOMDEV (DOM)	180,0000	-0,33%	180,6000	181,8000	179,2000	5 067	912 281	16:46
DRAGOENT (DGE)	27,0000	-0,37%	27,2000	27,9000	26,7000	4 015	108 053	16:14
DROZAPOL (DPL)	3,8700	0,00%	3,8400	3,9400	3,8200	4 761	18 411	15:58
ECHO (ECH)	4,9900	1,63%	4,9300	4,9900	4,8500	15 103	74 575	16:18
EDINVEST (EDI)	8,7400	12,05%	7,8800	9,4000	7,8800	40 206	348 355	16:38
EFEKT (EFK)	7,3000	1,39%	7,4000	7,4000	7,3000	585	4 291	15:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	21,8500	-1,35%	22,1000	22,1500	21,8000	28 342	620 921	16:42
ELKOP (EKP)	0,4890	-2,00%	0,5020	0,5020	0,4820	102 778	49 892	15:47
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	2,0400	0,00%	2,0400	2,0400	2,0400	444	906	15:30
ENEA (ENA)	8,4600	-3,31%	8,7400	8,7950	8,4350	1 229 091	10 528 525	16:46
ENELMED (ENE)	18,5000	0,00%	17,8000	18,5000	17,1000	226	3 913	13:37
ENERGA (ENG)	9,7400	-1,42%	9,9000	9,9900	9,6000	18 859	183 740	16:26
ENERGOINS (ENI)	2,6600	3,10%	2,6800	2,6800	2,5550	14 775	38 792	16:44
ENTER (ENT)	70,8000	3,36%	69,7000	71,0000	68,8000	4 467	312 085	16:42
ERBUD (ERB)	39,6000	-3,65%	41,0000	41,0000	39,3000	5 408	217 088	16:44
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,6000	3,82%	31,8000	32,6000	30,6000	5 569	174 606	16:43
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1300	-0,44%	1,1350	1,1350	1,1000	1 112	1 227	16:28
EUROCASH (EUR)	14,3700	0,49%	14,4600	14,4700	14,1600	503 866	7 196 251	16:46
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	45,6000	4,83%	44,2000	45,6000	43,3000	15 996	713 261	16:30
FABRITY (FAB)	37,8000	3,56%	37,4000	37,8000	37,2000	474	17 717	15:15
FASING (FSG)	14,1000	6,02%	13,3000	14,1000	13,3000	2 266	30 857	16:10
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6800	-2,91%	6,7800	6,7800	6,5000	37	241	13:18
FERRO (FRO)	35,1000	-1,13%	35,5000	35,9000	34,8000	1 413	50 139	16:46
FERRUM (FER)	4,1800	0,00%	4,2200	4,2400	4,0600	10 868	44 796	16:44
FMG	98,2000	-4,20%	105,5000	105,5000	98,2000	349	34 772	16:11
FON	5,1000	-5,56%	5,3600	5,3600	5,0000	24 033	123 659	16:41
FORTE SA (FTE)	23,1000	-0,86%	23,3000	23,4000	23,1000	413	9 659	16:07
GAMEOPS (GOP)	26,2500	5,63%	25,0000	27,2000	24,3000	60 726	1 576 712	16:45
GAMFACTOR (GIF)	12,8500	2,80%	12,5000	13,0000	12,4500	9 425	118 363	16:41
Reklama
GENOMTEC (GMT)	13,6000	6,42%	12,9200	13,7000	12,8600	23 203	309 984	16:46	Reklama
GETIN (GTN)	0,5070	-2,50%	0,5280	0,5280	0,4940	937 384	473 227	16:32
GIGROUP (GIG)	1,4250	-0,70%	1,4000	1,4250	1,3800	2 330	3 241	10:18
GOBARTO (GOB)	45,0000	0,22%	45,8000	45,8000	43,0000	428	18 591	14:52
GPW	43,4500	1,52%	42,8000	43,5500	42,5000	55 648	2 400 721	16:46
GREENX (GRX)	2,2900	-0,43%	2,3120	2,3120	2,1980	850 293	1 910 149	16:46
GRENEVIA (GEA)	2,4800	-7,81%	2,6700	2,6700	2,4500	999 054	2 514 461	16:45
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0200	10,8200	5 623	61 607	14:50
GRUPAAZOTY (ATT)	22,5000	-0,71%	22,7400	22,8000	22,4400	50 343	1 135 503	16:46
GRUPRACUJ (GPP)	64,2000	0,63%	64,5000	64,5000	63,6000	25 009	1 599 341	16:45
GTC	5,5800	0,36%	5,5600	5,5800	5,5600	6	33	15:30
HANDLOWY (BHW)	113,6000	1,43%	112,0000	114,0000	112,0000	9 155	1 034 927	16:46
HARPER (HRP)	6,5500	-3,25%	6,8200	6,8200	6,5500	4 323	28 621	16:34
HELIO (HEL)	25,8000	-0,77%	26,2000	26,2000	25,6000	1 315	34 064	16:17
HERKULES (HRS)	0,8180	-1,21%	0,7860	0,8240	0,7860	3 437	2 763	16:35
HMINWEST (HMI)	47,6000	0,21%	47,5000	47,7000	47,5000	1 184	56 361	16:24
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	26,0500	3,17%	25,2000	26,2000	25,2000	34 262	878 299	16:46
HYDROTOR (HDR)	32,6000	0,31%	32,5000	33,2000	32,5000	26	853	16:20
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	100,5000	0,50%	101,5000	102,5000	100,5000	71	7 243	15:20
IDMPL (IDM)	0,5900	7,27%	0,5850	0,5900	0,5850	2 801	1 642	16:26
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:14
IFIRMA (IFI)	23,6000	0,00%	23,9000	24,2000	23,5000	2 957	70 499	16:28
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	103,0000	1,58%	103,0000	103,0000	103,0000	29	2 987	10:41
IMCOMPANY (IMC)	8,8000	-2,00%	8,8000	8,8200	8,8000	896	7 886	13:26
IMMOBILE (GKI)	3,3800	1,81%	3,4100	3,4100	3,3200	6 392	21 641	16:15
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2400	-0,93%	4,2800	4,2800	4,2300	7 040	29 837	16:46
INC	2,6800	0,00%	2,7000	2,7000	2,6800	13	35	16:38
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	15:30
INGBSK (ING)	319,0000	3,24%	309,5000	320,0000	309,0000	20 155	6 354 735	16:46
INPRO (INP)	7,9000	-0,63%	7,9000	7,9000	7,9000	15	119	14:43
INSTALKRK (INK)	43,8000	0,00%	43,8000	43,9000	43,8000	59	2 589	16:41
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	10:04
INTERBUD (ITB)	2,9900	-0,33%	3,0900	3,0900	2,9000	1 507	4 427	14:00
INTERCARS (CAR)	535,0000	-0,19%	535,0000	535,0000	526,0000	3 200	1 704 305	16:46
INTERSPPL (IPO)	0,8200	-0,97%	0,8400	0,8400	0,8000	14 950	12 016	15:43
INTROL (INL)	9,8400	-1,40%	9,9000	10,0000	9,7400	3 723	36 952	16:38
IPOPEMA (IPE)	3,6800	1,66%	3,6800	3,6900	3,6200	8 947	32 582	16:07
IZOBLOK (IZB)	49,6000	-3,69%	51,0000	51,0000	49,6000	147	7 368	15:54
IZOLACJA (IZO)	3,3000	-2,37%	3,3800	3,3800	3,2400	5 381	17 576	14:58
IZOSTAL (IZS)	2,6100	0,00%	2,6500	2,6600	2,6100	1 155	3 038	16:00
JRHOLDING (JRH)	7,2000	-2,70%	7,4000	7,4000	7,1400	6 742	48 702	16:32
JSW	33,1400	-1,98%	33,8500	33,9000	33,0000	339 825	11 292 570	16:46
JWWINVEST (JWW)	4,2500	2,16%	4,1400	4,2500	3,9600	12 930	52 398	16:46
KCI	0,8420	-0,94%	0,8640	0,8640	0,8400	17 174	14 525	16:43
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2600	1,58%	10,4800	10,5200	10,0800	35 160	362 381	16:41
KETY (KTY)	834,5000	-0,89%	842,0000	850,0000	830,5000	20 753	17 444 655	16:46
KGHM (KGH)	132,5000	-5,12%	137,8500	137,9000	132,0500	1 240 094	166 229 339	16:46
KGL	15,2000	-3,80%	15,9000	15,9000	15,2000	91	1 429	10:21
KINOPOL (KPL)	14,4000	-1,03%	14,5500	14,6500	14,2500	11 303	163 488	16:44
KOGENERA (KGN)	51,3000	-2,66%	53,2000	53,2000	51,2000	2 225	115 863	16:25
KOMPAP (KMP)	23,4000	1,74%	23,0000	23,4000	23,0000	9 402	216 266	14:37
KOMPUTRON (KOM)	4,9300	-1,79%	5,0100	5,0200	4,9200	14 959	74 137	16:40
KPPD (KPD)	48,6000	0,83%	50,0000	50,0000	48,6000	7	349	14:52
KRAKCHEM (KCH)	0,3560	6,59%	0,3300	0,3560	0,3300	6 311	2 083	15:30
KREDYTIN (KRI)	17,9000	0,00%	17,9000	17,9000	17,3500	153	2 715	15:00
KRKA (KRK)	546,0000	1,49%	538,0000	550,0000	538,0000	70	38 112	15:41
KRUK (KRU)	438,8000	0,78%	438,4000	446,0000	438,0000	25 467	11 268 338	16:46
KRVITAMIN (KVT)	11,9500	0,84%	11,9000	11,9500	11,4000	1 174	13 796	16:15
KSGAGRO (KSG)	(1,5200)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	0,99%	20,2000	20,4000	20,2000	6	122	12:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	16:11
LARQ (LRQ)	2,6800	10,74%	2,5000	2,7200	2,4800	43 715	111 954	16:22
LENA (LEN)	3,6200	-2,16%	3,7400	3,7400	3,6200	3 297	12 077	16:21
LENTEX (LTX)	6,7400	-2,88%	6,8200	6,8600	6,6600	12 843	86 725	16:36
LESS (LES)	0,2340	-3,31%	0,2420	0,2420	0,2310	95 672	22 440	16:29
Reklama
LIBET (LBT)	1,7900	2,29%	1,8000	1,8000	1,7500	6 266	10 967	16:19	Reklama
LOKUM (LKD)	26,0000	4,00%	24,6000	26,2000	24,6000	1 137	29 397	15:55
LPP	15 370,0000	-3,76%	16 040,0000	16 100,0000	15 350,0000	3 618	56 447 100	16:46
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8260	0,74%	3,7980	3,8900	3,7720	142 153	544 809	16:46
MABION (MAB)	16,9400	0,59%	16,7200	17,0400	16,5000	13 569	227 463	16:46
MAKARONPL (MAK)	17,9000	1,70%	17,6500	17,9000	17,6000	5 268	93 360	16:23
MANGATA (MGT)	92,2000	-0,65%	92,6000	92,6000	92,0000	121	11 144	16:37
MANYDEV (MAN)	1,1000	-7,56%	1,1900	1,2000	1,0900	19 874	22 381	16:30
MARVIPOL (MVP)	9,1600	0,66%	9,1000	9,1800	9,0800	55 556	506 888	16:44
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	684,4000	-0,96%	691,0000	708,4000	683,8000	12 812	8 977 484	16:46
MBWS (MBW)	12,6000	0,00%	12,6000	12,6000	12,6000	70	882	11:14
MCI	28,7000	0,00%	28,4000	28,7000	28,3000	14 178	403 894	15:59
MDIENERGIA (MDI)	1,4700	0,68%	1,5100	1,5100	1,4600	684	1 032	16:42
MEDICALG (MDG)	26,9800	1,81%	28,0000	28,4000	26,1600	37 184	1 013 346	16:43
MEDINICE (ICE)	8,1900	-6,08%	8,6000	8,6000	8,1900	58 077	482 544	16:40
MEGARON (MEG)	6,9000	-2,13%	6,9000	6,9000	6,9000	1 051	7 252	15:30
MENNICA (MNC)	18,8000	0,00%	18,8000	19,0500	18,8000	1 228	23 209	14:18
MERCATOR (MRC)	42,7000	0,71%	42,6000	43,1500	42,3500	8 973	384 162	16:34
MERCOR (MCR)	24,0000	1,27%	23,7000	24,0000	23,7000	3 981	94 774	16:17
MEXPOLSKA (MEX)	4,3000	-2,27%	4,4000	4,4000	4,3000	35	151	14:40
MFO	33,3000	0,60%	33,1000	33,3000	33,1000	296	9 852	16:35
MILKILAND (MLK)	0,6000	0,00%	0,6000	0,6000	0,6000	1 050	630	12:47
MILLENNIUM (MIL)	9,4350	1,18%	9,3250	9,4800	9,2650	963 510	9 084 318	16:46
MIRACULUM (MIR)	1,1800	-1,67%	1,1800	1,1800	1,1700	3 671	4 310	12:50
MIRBUD (MRB)	9,6600	1,90%	9,4900	9,7000	9,4100	246 505	2 361 043	16:43
MLPGROUP (MLG)	80,8000	1,25%	81,0000	81,0000	79,0000	18 046	1 425 718	16:13
MLSYSTEM (MLS)	48,7000	3,18%	47,5000	51,5000	47,0500	15 237	742 040	16:46
MOBRUK (MBR)	330,0000	0,15%	328,5000	338,0000	328,0000	5 387	1 794 596	16:45
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,9000	0,80%	32,9800	32,9800	32,2000	2 515	81 845	16:42
MOLECURE (MOC)	14,9400	-0,13%	14,9600	15,1000	14,9000	8 762	131 043	16:44
MONNARI (MON)	5,3000	-1,85%	5,3400	5,4000	5,2600	9 164	48 674	16:12
MOSTALPLC (MSP)	13,9000	-1,42%	14,1500	14,1500	13,9000	126	1 753	16:03
MOSTALWAR (MSW)	6,7000	-2,62%	6,7200	6,8800	6,7000	4 898	33 027	15:43
MOSTALZAB (MSZ)	4,3550	-2,79%	4,4800	4,5000	4,3200	78 178	342 854	16:44
MOVIEGAME (MOV)	32,4000	8,36%	29,9000	32,4000	29,7000	19 956	625 898	16:43
MURAPOL (MUR)	42,7600	0,52%	42,5000	42,8800	42,0200	6 163	261 361	16:36
MUZA (MZA)	15,0000	-1,32%	15,2000	15,2000	14,6000	348	5 181	16:05
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	1	6	09:21
NANOGROUP (NNG)	1,0100	-0,98%	0,9980	1,0300	0,9980	11 441	11 663	15:49
NEUCA (NEU)	899,0000	-0,22%	898,0000	900,0000	890,0000	1 249	1 115 914	16:46
NEWAG (NWG)	25,5000	5,37%	24,4000	25,5000	24,2000	33 760	841 816	16:44
NEXITY (NXG)	2,4600	-0,81%	2,4600	2,4600	2,4600	10	25	14:30
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,0900	-0,95%	2,1200	2,1500	2,0300	109 068	227 174	16:41
NOVITA (NVT)	(102,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6900	4,55%	0,6600	0,6900	0,6500	20 198	13 345	16:46
NTTSYSTEM (NTT)	6,3800	-2,45%	6,6400	6,6400	6,3400	9 316	59 837	15:51
ODLEWNIE (ODL)	9,5000	2,37%	9,4000	9,7000	9,3800	7 885	75 385	15:24
OEX	53,2000	0,38%	52,6000	53,2000	52,6000	38	2 005	14:34
ONDE (OND)	13,9600	-0,29%	13,9800	13,9800	13,8000	10 316	143 204	16:42
ONESANO (ONO)	1,4000	2,19%	1,3500	1,4000	1,3100	8 781	11 904	16:45
OPONEO.PL (OPN)	57,0000	0,00%	58,0000	58,0000	56,8000	2 273	130 329	16:06
OPTEAM (OPM)	5,7600	-0,35%	5,6600	5,7600	5,6600	70	399	14:25
ORANGEPL (OPL)	7,9040	0,23%	7,9300	8,0480	7,9020	439 929	3 506 841	16:46
ORCOGROUP (OPG)	2,4000	-0,83%	2,2200	2,4000	2,2200	3 770	8 370	16:42
ORZBIALY (OBL)	33,4000	0,00%	33,2000	33,4000	33,2000	1 244	41 350	15:30
OTLOG (OTS)	33,3000	-0,30%	33,4000	33,5000	33,0000	2 389	79 567	16:36
OTMUCHOW (OTM)	4,7000	-0,42%	4,8400	4,8400	4,7000	503	2 365	14:46
OVOSTAR (OVO)	70,0000	-1,41%	70,2000	70,2000	69,2000	161	11 273	14:47
PAMAPOL (PMP)	2,6000	-1,89%	2,6900	2,6900	2,4800	12 850	32 717	16:39
PANOVA (NVA)	15,6500	-0,32%	15,6500	15,6500	15,3000	3 382	52 096	16:34
PASSUS (PAS)	30,0000	3,45%	28,4000	30,0000	28,4000	1 035	30 119	16:45
PATENTUS (PAT)	3,8700	-2,40%	3,9650	3,9700	3,8300	10 554	40 813	16:10
PBG	#0,0195	-2,50%	-	-	-	-	-	15:03
PBSFINANSE (PBF)	1,2100	1,68%	1,2100	1,2100	1,2100	827	1 001	15:30
PCCEXOL (PCX)	2,7700	-0,72%	2,7900	2,7900	2,7700	6 001	16 713	15:30
PCCROKITA (PCR)	101,4000	1,00%	100,4000	101,8000	100,2000	1 986	200 836	16:39
Reklama
PCFGROUP (PCF)	17,0000	-5,56%	18,0000	18,3600	16,9000	9 717	167 609	16:46	Reklama
PEKABEX (PBX)	25,7000	3,21%	25,1000	26,0000	25,1000	44 180	1 133 698	16:46
PEKAO (PEO)	174,9000	2,64%	173,3500	177,6000	173,0000	851 499	149 160 441	16:46
PEPCO (PCO)	20,4200	0,74%	20,5000	20,8400	20,1200	1 431 323	29 347 862	16:46
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 760	6 257	14:45
PGE	6,1120	-1,10%	6,2300	6,2400	6,0980	3 833 220	23 538 298	16:46
PGFGROUP (PGV)	0,4820	8,80%	0,4460	0,5080	0,4460	105 721	51 530	16:35
PHARMENA (PHR)	6,7600	0,30%	6,7000	6,8400	6,7000	19 211	130 158	16:21
PHN	11,8500	2,16%	11,7000	11,8500	11,7000	17	199	14:28
PHOTON (PEN)	7,6200	-1,55%	7,7400	7,7400	7,5400	11 986	91 807	16:28
PKNORLEN (PKN)	67,6600	-1,14%	68,4800	68,8500	67,5200	1 052 053	71 626 745	16:46
PKOBP (PKO)	62,3200	3,66%	60,2000	63,0800	60,2000	3 058 386	189 933 225	16:46
PKPCARGO (PKP)	12,2800	-1,13%	12,4200	12,5400	12,2000	53 080	656 172	16:46
PLAYWAY (PLW)	292,0000	-1,35%	296,0000	300,5000	291,5000	1 269	373 109	16:46
PLAZACNTR (PLZ)	2,9450	-3,28%	3,0450	3,0500	2,8700	14 548	43 010	16:45
PMPG (PGM)	3,5200	-3,83%	3,6800	3,6800	3,5200	540	1 903	10:42
POLENERGIA (PEP)	66,2000	-0,30%	66,0000	67,4000	66,0000	705	46 880	15:20
POLICE (PCE)	11,3000	0,44%	11,3000	11,3000	11,0500	859	9 557	15:59
POLIMEXMS (PXM)	3,7980	0,21%	3,8000	3,8240	3,7860	124 967	475 089	16:46
POLTREG (PTG)	51,0000	-1,54%	51,6000	52,2000	50,0000	533	26 944	16:41
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8050	1,8000	5 346	9 626	15:51
PRAGMAINK (PRI)	4,7000	0,43%	4,6800	4,7000	4,6800	47	220	16:33
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	34,6000	3,59%	33,4000	34,6000	32,4000	1 568	52 367	16:43
PROJPRZEM (PJP)	20,7000	-1,43%	21,0000	21,0000	20,4000	160	3 312	15:50
PROTEKTOR (PRT)	1,9450	2,91%	1,8650	1,9500	1,8600	10 733	20 291	16:32
PULAWY (ZAP)	58,0000	-0,68%	58,4000	58,4000	58,0000	1 673	97 050	16:42
PURE (PUR)	7,8400	-1,38%	7,9200	7,9900	7,8000	5 342	42 039	16:11
PZU	51,5400	-0,46%	51,7800	52,1600	51,3200	1 700 048	87 935 764	16:46
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	6,6600	0,30%	6,5800	6,6600	6,5200	4 682	31 006	16:43
R22	116,0000	-0,43%	117,0000	117,5000	115,5000	4 689	546 417	16:45
RAEN (RAE)	0,7060	-4,08%	0,7220	0,7220	0,7020	10 567	7 499	16:32
RAFAKO (RFK)	0,9770	-0,10%	0,9780	0,9780	0,9640	81 679	79 195	16:31
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	78,0000	4,28%	75,0000	78,8000	75,0000	27 909	2 154 281	16:45
RANKPROGR (RNK)	3,8000	-2,06%	3,8800	3,8800	3,7300	30 956	117 150	16:40
RAWLPLUG (RWL)	14,3000	-0,69%	14,5500	14,5500	14,3000	52	749	15:51
REDAN (RDN)	0,2990	-6,27%	0,3190	0,3200	0,2980	42 482	13 071	16:46
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,74%	1,3700	1,3700	1,3700	2	3	09:15
RELPOL (RLP)	6,8400	1,79%	6,6400	6,8800	6,6400	4 301	29 305	16:44
REMAK (RMK)	14,6000	-4,58%	15,2500	15,2500	14,6000	326	4 764	12:53
RENDER (RND)	133,0000	0,00%	134,0000	134,5000	133,0000	7	938	14:52
RESBUD (RES)	0,5800	0,00%	0,5720	0,5800	0,5600	11 100	6 293	15:32
ROPCZYCE (RPC)	31,4000	1,62%	31,0000	31,9000	30,7000	1 147	35 737	14:41
RYVU (RVU)	50,7000	-0,59%	50,9000	51,0000	49,9000	4 945	249 951	16:45
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,5500	-0,66%	22,7000	23,0500	22,5500	1 704	38 723	16:46
SANPL (SPL)	574,8000	0,60%	575,6000	587,8000	573,6000	54 884	31 821 138	16:46
SANTANDER (SAN)	20,6500	3,25%	19,7000	20,6500	19,7000	3 889	79 187	16:42
SANWIL (SNW)	1,6300	1,24%	1,6200	1,6300	1,6100	7 004	11 301	16:05
SCPFL (SCP)	176,2000	-0,79%	177,0000	179,4000	176,2000	2 259	401 297	16:36
SECOGROUP (SWG)	31,4000	-4,85%	31,4000	31,4000	31,4000	32	1 005	15:37
SEKO (SEK)	14,1000	0,00%	14,1000	14,1000	14,0000	324	4 542	12:45
SELENAFM (SEL)	32,0000	-1,54%	31,7000	32,5000	31,7000	350	11 310	16:46
SELVITA (SLV)	69,0000	0,73%	68,2000	69,0000	68,2000	15 352	1 056 050	16:46
SERINUS (SEN)	3,0200	1,00%	2,9900	3,0200	2,9600	2 991	8 941	14:47
SESCOM (SES)	(59,6000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7480	2,47%	0,7500	0,7540	0,7220	28 306	20 772	16:12
SHOPER (SHO)	31,5000	-0,32%	31,7000	31,8000	31,3000	40 812	1 285 774	16:40
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5750	-1,24%	3,5350	3,5950	3,5100	21 971	77 929	16:28
SKARBIEC (SKH)	22,6000	-2,16%	23,2000	23,4000	22,3000	2 080	47 078	16:36
SKYLINE (SKL)	1,4900	2,76%	1,4500	1,4900	1,4500	5 990	8 826	15:13
SNIEZKA (SKA)	86,0000	0,00%	86,0000	88,0000	84,8000	852	74 535	16:09
SOHODEV (SHD)	0,4100	-2,38%	0,4200	0,4200	0,4100	2 010	840	16:44
SONEL (SON)	14,5000	0,69%	14,5500	14,5500	14,5000	95	1 378	15:46
Reklama
SOPHARMA (SPH)	(13,7000)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	425,0000	3,91%	410,0000	425,0000	405,0000	221	90 803	16:10
STALEXP (STX)	2,8000	-2,10%	2,8550	2,8550	2,7900	113 905	320 946	16:45
STALPROD (STP)	213,5000	0,23%	213,0000	214,5000	211,0000	778	165 141	16:37
STALPROFI (STF)	8,3600	-0,48%	8,4000	8,4000	8,2000	8 571	71 184	16:09
STAPORKOW (ZUK)	2,4600	0,00%	2,5200	2,5200	2,4600	1 850	4 622	16:21
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,9000	1,87%	10,7000	11,2800	10,7000	36 262	401 609	16:44
SYGNITY (SGN)	62,2000	0,32%	62,0000	62,6000	58,2000	1 906	116 511	16:30
SYNEKTIK (SNT)	131,6000	2,02%	129,6000	132,8000	127,0000	23 688	3 076 522	16:46
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:16
TARCZYNSKI (TAR)	51,8000	1,57%	51,0000	51,8000	51,0000	31	1 584	12:58
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8770	-1,13%	2,9200	2,9370	2,8550	3 892 069	11 225 656	16:46
TBULL (TBL)	4,6200	1,76%	4,5400	4,6200	4,5400	48	220	15:30
TENDERHUT (THG)	9,0600	0,00%	9,0600	9,0600	9,0600	16	145	10:26
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	36	25	09:00
TESGAS (TSG)	3,1100	-1,27%	3,1500	3,1500	3,1000	203	630	15:51
TEXT (TXT)	92,2000	1,54%	91,0000	92,8000	90,2000	37 637	3 431 625	16:46
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,3500	1,25%	32,5000	32,6000	31,9500	10 523	340 517	16:45
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3600	-0,14%	7,3700	7,4300	7,3500	33 826	249 619	16:46
TRAKCJA (TRK)	2,5900	-0,77%	2,5700	2,6300	2,5300	40 393	103 918	16:41
TRANSPOL (TRN)	3,5800	-1,92%	3,6500	3,6500	3,5800	874	3 130	14:38
TRITON (TRI)	4,4400	0,00%	4,4400	4,4400	4,4400	51	226	15:30
TSGAMES (TEN)	91,7500	-0,33%	92,0000	92,9000	90,8000	8 018	734 397	16:45
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	09:01
ULTGAMES (ULG)	10,5500	-0,94%	10,6000	10,9500	10,5500	1 757	18 674	15:46
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3000	0,00%	9,3600	9,3600	9,2400	3 483	32 324	16:45
UNICREDIT (UCG)	149,2000	2,44%	149,2000	149,2000	149,2000	110	16 412	12:34
UNIMA (U2K)	5,7000	2,70%	5,5000	5,8000	5,5000	1 550	8 764	15:57
UNIMOT (UNT)	131,6000	-1,94%	134,2000	134,2000	130,4000	5 991	790 386	16:45
URTESTE (URT)	99,0000	0,00%	96,0000	99,0000	95,0000	238	22 936	13:59
VERCOM (VRC)	117,5000	-0,42%	118,0000	119,5000	115,5000	2 348	277 200	16:42
VIGOPHOTN (VGO)	469,0000	4,22%	450,0000	469,0000	450,0000	705	320 566	16:29
VINDEXUS (VIN)	11,3000	0,00%	11,3500	11,3500	11,1000	1 503	16 823	16:02
VISTAL (VTL)	#0,0220	-96,33%	-	-	-	-	-	16:46
VIVID (VVD)	0,5960	-0,67%	0,5960	0,5960	0,5960	175	104	09:04
VOTUM (VOT)	47,4000	0,96%	48,7000	49,7000	46,8000	69 569	3 330 860	16:42
VOXEL (VOX)	91,4000	0,66%	90,8000	91,8000	90,4000	2 089	189 637	16:43
VRG	3,2700	0,62%	3,2500	3,2800	3,2500	189 836	617 276	16:46
WARIMPEX (WXF)	3,7200	-2,11%	3,7800	3,7800	3,6600	3 955	14 704	16:34
WASKO (WAS)	1,5700	-1,57%	1,5800	1,6050	1,5700	4 150	6 610	14:54
WAWEL (WWL)	624,0000	-0,64%	626,0000	630,0000	624,0000	23	14 416	13:05
WIELTON (WLT)	7,9500	-0,63%	8,0500	8,0500	7,8700	39 977	318 401	16:46
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	6,9000	2 050	14 470	10:05
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	120,0000	0,00%	120,0000	120,0000	118,0000	8 288	994 184	16:46
WITTCHEN (WTN)	30,7000	0,33%	30,5500	30,9500	30,0500	36 484	1 111 959	16:44
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1600	2 191	17 899	16:02
XPLUS (XPL)	1,7500	3,24%	1,7300	1,7500	1,7300	1 195	2 076	12:16
XTPL (XTP)	137,4000	-0,29%	138,0000	138,0000	135,0000	1 533	209 659	16:39
XTRADEBDM (XTB)	60,8600	2,94%	59,3600	61,2000	59,0200	300 787	18 180 457	16:46
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5300	-2,55%	1,5500	1,5700	1,5300	2 463	3 799	16:29
ZEPAK (ZEP)	19,8000	0,51%	19,8000	19,8600	19,7000	12 747	252 181	16:45
ZREMB (ZRE)	3,8600	-2,28%	3,9800	3,9850	3,8000	31 878	122 106	16:46
ZUE	10,9500	-3,10%	11,3000	11,3000	10,9500	4 656	51 970	16:38

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.