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	86 628,75	-0,91%	87 715,72	87 863,07	86 517,33	87 427,54	1 903 886 406	16:38
WIG20	2 522,35	-1,69%	2 574,83	2 577,09	2 520,75	2 565,64	1 404 493 768	16:53
WIG30	3 158,04	-1,22%	3 208,55	3 218,27	3 156,36	3 196,95	1 852 251 110	16:53
mWIG40	6 498,90	0,51%	6 472,41	6 549,85	6 472,41	6 465,73	507 154 971	16:38
sWIG80	24 450,68	0,04%	24 460,23	24 462,27	24 334,51	24 441,77	39 400 823	16:38
WIG-BANKI	13 135,14	-4,03%	13 750,58	13 750,58	13 089,48	13 687,22	449 662 897	16:38
WIG-BUDOW	8 745,15	-1,10%	8 876,59	8 913,99	8 712,68	8 842,11	18 992 372	16:38
WIG-CHEMIA	9 978,44	2,06%	9 791,45	10 070,26	9 725,89	9 777,15	9 515 038	16:38
WIG-ENERG	2 531,31	1,94%	2 507,01	2 624,63	2 470,89	2 483,02	117 568 381	16:38
WIG-INFO	5 005,21	-1,29%	5 064,41	5 078,85	4 995,12	5 070,72	10 298 634	16:38
WIG-MEDIA	8 285,31	0,67%	8 212,99	8 287,50	8 209,64	8 229,90	3 463 944	16:38
WIG-NRCHOM	4 407,92	-0,99%	4 468,65	4 468,65	4 397,73	4 452,09	3 653 786	16:38
WIG-PALIWA	6 986,63	1,01%	6 949,92	7 050,20	6 947,70	6 916,66	121 986 276	16:38
WIG-Poland	90 451,36	-0,93%	91 101,23	91 101,23	90 451,36	91 302,65	1 810 106 403	15:15
WIG-SPOZYW	2 195,43	-0,14%	2 199,18	2 202,42	2 164,97	2 198,43	647 810	16:38
WIG20lev	501,83	-3,16%	521,84	522,76	500,61	518,21	1 346 944 633	16:38
WIG20short	3 099,03	1,60%	3 040,14	3 102,62	3 037,46	3 050,11	1 346 944 633	16:38
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	539 025 959	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	507 178 313	11:00
mWIG40TR	9 561,64	0,51%	9 522,68	9 636,61	9 522,68	9 512,85	507 154 971	16:38
mWIG40TRlv	12 773,69	1,01%	12 670,10	12 973,01	12 670,10	12 645,78	507 154 971	16:38
mWIG40TRsh	2 770,65	-0,48%	2 782,06	2 782,06	2 748,71	2 784,13	507 154 971	16:38
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	39 497 107	11:00
sWIG80TR	35 877,20	0,04%	35 891,22	35 894,22	35 706,75	35 864,13	39 400 823	16:38
WIG140	1 678,48	-0,92%	1 699,59	1 702,84	1 676,28	1 694,00	1 888 422 352	16:38
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	1 347 520 918	11:00
WIG20TR	5 129,63	-1,57%	5 229,84	5 234,81	5 123,48	5 211,58	1 346 944 633	16:38
WIG20TRlev	4 092,93	-3,16%	4 255,46	4 263,52	4 082,95	4 226,44	1 346 944 633	16:38
WIG20TRsht	3 111,13	1,60%	3 052,25	3 114,74	3 049,33	3 062,10	1 346 944 633	16:38
WIG30TR	6 316,79	-1,03%	6 405,37	6 424,78	6 306,34	6 382,21	1 781 177 736	16:38
WIG-CEE	1 796,66	0,80%	1 793,80	1 796,66	1 793,80	1 782,47	1 704 850	15:15
WIGdiv	1 776,04	-0,57%	1 792,22	1 793,31	1 773,57	1 786,22	190 301 149	16:38
WIG-ESG	14 403,05	-1,06%	14 604,83	14 641,79	14 384,15	14 557,10	1 836 520 381	16:38
WIG.GAMES	16 323,85	-0,38%	16 421,34	16 448,11	16 191,19	16 386,29	41 624 526	16:38
WIG-GORNIC	5 002,04	0,57%	5 049,76	5 123,21	4 982,12	4 973,55	146 014 429	16:38
WIG-GRY	13 826,36	0,13%	13 889,66	13 909,67	13 735,45	13 808,46	46 093 321	16:38
WIG-LEKI	2 955,00	2,59%	2 874,61	2 972,15	2 867,74	2 880,46	7 153 316	16:38
WIG-MOTO	8 459,67	-2,07%	8 633,89	8 666,84	8 446,04	8 638,82	5 106 414	16:38
WIG.MS-BAS	12 635,25	1,19%	12 654,78	13 063,59	12 584,40	12 486,83	259 104 969	16:38
WIG.MS-FIN	16 537,97	-4,03%	17 301,67	17 301,67	16 523,85	17 231,70	429 854 223	16:38
WIG-ODZIEZ	10 664,43	3,50%	10 358,01	10 720,98	10 358,01	10 304,07	358 214 449	16:38
WIGtech	12 298,05	0,14%	12 300,09	12 329,33	12 269,98	12 281,29	121 820 528	16:38
WIGtechTR	13 666,23	0,14%	13 668,50	13 700,99	13 635,04	13 647,61	121 820 528	16:38
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)	579,0000	-0,69%	580,0000	585,0000	565,0000	1 547	890 907	16:38
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	15 751	1 496 128	16:33
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	10 316	203 417	16:34
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)	94,6000	-4,33%	98,2600	98,6800	93,6600	282 791	27 143 401	16:38
ALLEGRO (ALE)	37,9250	2,18%	37,3050	38,1200	37,3050	3 361 999	127 191 826	16:38
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)	27,3500	-0,91%	27,0000	27,4500	24,5000	409 502	10 868 389	16:37
ANSWEAR (ANR)	24,8000	4,20%	23,8500	25,5000	23,7500	24 573	608 563	16:35
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)	23,6000	-3,28%	24,2000	24,4000	23,0000	94 638	2 230 248	16:37
ASBIS (ASB)	24,6000	-1,05%	24,8000	24,8400	24,5200	160 991	3 961 334	16:37
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,8000	-3,29%	58,8000	59,8000	58,2000	4 071	239 189	16:35
ASSECOPOL (ACP)	82,0000	-1,38%	83,6500	83,8000	81,8000	34 926	2 884 915	16:38
ASSECOSEE (ASE)	50,0000	1,01%	50,0000	50,0000	49,5000	1 181	58 957	16:34
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	4 303	17 191	16:32
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	174 922	4 409 108	16:37
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	5 739	199 668	16:33
BENEFIT (BFT)	2 830,0000	0,00%	2 810,0000	2 870,0000	2 795,0000	773	2 181 970	16:38
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	213 439	1 044 568	16:38
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)	30,7600	0,52%	30,6000	31,5800	30,6000	57 648	1 789 117	16:36
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	14,9000	-3,25%	15,1000	15,6500	14,6000	40 114	601 754	16:36
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)	739,5000	-1,79%	755,0000	760,0000	736,0000	12 045	8 985 096	16:38
BUMECH (BMC)	11,8000	0,68%	11,7200	11,9400	11,7000	6 921	81 766	16:33
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,5500	0,36%	0,5480	0,5540	0,5440	240 352	131 805	16:37
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	125,2000	23,11%	110,0000	125,8000	110,0000	2 544 474	305 847 347	16:38
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	132,1500	0,49%	133,0000	133,7500	130,5500	263 520	34 821 458	16:38
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)	1,7200	-3,15%	1,7760	1,7990	1,6800	1 545 156	2 675 405	16:38
CITYSERV (CTS)	5,2500	2,94%	5,1000	5,2500	5,1000	30	155	16:36
CLNPHARMA (CLN)	16,0800	-0,25%	16,1200	16,1600	16,0000	62 074	999 046	16:38
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)	8,8150	0,17%	8,8000	8,8800	8,6150	222 518	1 958 410	16:38
COLUMBUS (CLC)	4,8050	-0,93%	4,9250	4,9400	4,8000	27 173	131 573	16:34
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)	2,2200	4,72%	2,1300	2,2700	2,1200	86 216	191 175	16:35
CORMAY (CRM)	0,6000	-3,85%	0,6160	0,6240	0,6000	51 499	31 174	15:59
CREEPYJAR (CRJ)	558,0000	-2,11%	569,0000	572,0000	558,0000	1 301	733 873	16:35
CREOTECH (CRI)	185,0000	0,00%	184,0000	185,0000	180,5000	366	67 022	15:17
CYBERFLKS (CBF)	122,0000	10,91%	112,0000	122,5000	110,5000	26 067	3 089 563	16:37
CYFRPLSAT (CPS)	11,9000	3,75%	11,5000	12,0600	11,4850	3 922 587	46 546 281	16:38
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	11 204	680 690	16:36
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)	60,0000	-1,64%	59,0000	60,4000	58,2000	9 548	563 915	16:37
DEKPOL (DEK)	55,4000	1,47%	54,8000	56,0000	54,8000	2 176	120 648	16:33
DELKO (DEL)	9,7400	-0,20%	9,7600	9,7800	9,6600	2 795	27 225	16:19
DEVELIA (DVL)	6,7000	-1,03%	6,7000	6,8200	6,6700	109 054	730 860	16:38
DGA	17,6000	-3,83%	18,4000	18,5000	17,6000	3 731	67 014	16:38
DIGITANET (DIG)	53,6000	-0,37%	52,6000	53,8000	52,6000	1 805	96 799	16:32
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	390,2000	-1,46%	390,0000	395,5000	378,4000	429 412	167 374 070	16:38
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	2 050	367 218	16:38
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)	25,2000	-2,14%	25,7500	26,2000	25,2000	34 067	873 413	16:38
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)	10,6800	1,52%	10,5200	10,8700	10,3200	2 095 787	22 270 403	16:38
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	9,8600	-0,80%	9,9400	10,3000	9,8000	76 914	771 405	16:37
ENERGOINS (ENI)	2,7000	1,89%	2,6350	2,7900	2,6250	21 517	58 250	16:32
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)	36,6000	-0,27%	36,8000	38,4000	36,5000	10 029	374 507	16:37
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0900	0,93%	1,0900	1,0900	1,0600	220	235	16:37
EUROCASH (EUR)	14,0000	-0,07%	13,9400	14,3500	13,8800	986 146	13 988 340	16:38
EUROHOLD (EHG)	2,6600	19,82%	2,4400	2,6600	2,4400	2 134	5 478	16:38
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	1 940	68 630	16:35
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)	22,4500	-2,39%	23,2000	23,2000	22,4500	4 203	95 321	16:38
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)	0,4155	0,24%	0,4145	0,4230	0,4100	548 159	227 486	16:34
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	46,4000	0,22%	46,3000	46,5000	45,8000	44 791	2 067 968	16:38
GREENX (GRX)	2,3200	0,87%	2,2980	2,3460	2,2900	185 420	429 975	16:38
GRENEVIA (GEA)	2,7100	5,04%	2,6300	2,7800	2,6150	366 598	995 086	16:33
GRODNO (GRN)	11,1000	0,54%	11,0400	11,1400	11,0000	4 458	49 322	16:33
GRUPAAZOTY (ATT)	23,0800	2,67%	22,4000	23,4200	22,3200	372 583	8 526 065	16:37
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)	107,2000	-0,92%	109,8000	110,2000	106,6000	81 445	8 781 248	16:38
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	10 130	242 514	16:37
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	10 925	3 271 880	16:34
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)	538,0000	-2,00%	550,0000	550,0000	537,0000	460	248 957	16:34
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)	2,7300	3,41%	2,6400	2,7600	2,6400	77 017	209 423	16:35
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	592 167	18 972 562	16:38
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)	881,5000	-0,68%	886,5000	893,0000	878,5000	16 562	14 667 010	16:38
KGHM (KGH)	150,3000	0,74%	150,5000	154,4000	149,0000	821 042	125 047 977	16:38
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)	479,4000	1,22%	475,0000	487,4000	474,8000	34 468	16 569 708	16:38
KRVITAMIN (KVT)	12,1000	2,11%	11,8500	12,1000	11,5500	3 567	42 517	16:35
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)	1,3100	0,00%	1,3500	1,3500	1,3000	46 909	61 935	16:36
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	2 891	49 693 490	16:38
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8820	1,09%	3,8400	3,8900	3,8400	118 012	455 798	16:35
MABION (MAB)	18,6800	13,35%	16,4800	19,4800	16,2000	263 073	4 825 657	16:38
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	55 846	445 894	16:37
MAXCOM (MXC)	10,4000	-0,48%	10,4000	10,6000	10,4000	17	180	15:16
MBANK (MBK)	654,4000	-5,90%	690,0000	695,0000	636,8000	43 634	28 769 062	16:38
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)	25,5200	0,87%	25,0400	26,0800	24,5000	18 074	454 729	16:38
MEDINICE (ICE)	7,7500	3,61%	7,5000	8,2500	7,4900	36 516	285 018	16:38
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)	8,9200	-5,01%	9,4200	9,5300	8,7200	2 620 185	23 714 917	16:38
MIRACULUM (MIR)	1,1800	0,43%	1,1750	1,1800	1,1700	5 680	6 692	13:34
MIRBUD (MRB)	10,4400	2,55%	10,4000	10,5800	10,2400	228 590	2 379 028	16:36
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	2 464	807 214	16:35
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,1000	1,49%	33,7000	34,1000	33,4200	25 598	863 125	16:34
MOLECURE (MOC)	15,7000	3,15%	15,2200	15,9800	15,2200	11 926	184 966	16:37
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)	4,6900	-0,42%	4,7050	4,7400	4,6500	71 181	334 387	16:33
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)	8,2480	0,10%	8,2480	8,3460	8,2400	1 081 872	8 984 030	16:38
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)	40,3000	-4,05%	42,0500	42,5000	40,0500	7 663	315 612	16:34
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)	2,5100	-0,79%	2,4700	2,5200	2,4400	2 275	5 702	16:35
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)	2,8200	-0,88%	2,8450	2,8450	2,8100	8 159	23 006	16:33
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	3 054	50 390	16:38
PEKABEX (PBX)	26,4000	0,76%	26,8000	26,8000	26,3000	4 971	131 628	16:36
PEKAO (PEO)	165,0000	-3,82%	171,6500	172,3000	164,7000	710 571	118 944 591	16:38
PEPCO (PCO)	20,9000	5,66%	20,0000	21,4600	20,0000	4 402 134	92 332 552	16:38
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,0080	2,64%	6,8500	7,4400	6,7520	7 995 898	56 656 410	16:38
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	11,6000	1,75%	11,8000	11,8000	11,4000	1 264	14 517	16:37
PHOTON (PEN)	7,3800	-0,27%	7,4200	7,4600	7,3600	34 407	255 121	16:23
PKNORLEN (PKN)	68,3200	1,09%	67,8400	68,9200	67,8100	1 763 768	120 913 040	16:38
PKOBP (PKO)	57,7200	-4,78%	61,2000	61,2600	57,6200	3 108 522	181 951 072	16:38
PKPCARGO (PKP)	12,4600	1,47%	12,4000	12,6200	12,2800	82 985	1 033 337	16:38
PLAYWAY (PLW)	291,5000	-0,51%	292,0000	293,0000	288,0000	2 408	698 667	16:33
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	3 239	226 054	16:37
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	117	1 346	12:28
POLIMEXMS (PXM)	3,5720	0,11%	3,5780	3,6200	3,4800	259 091	917 961	16:38
POLTREG (PTG)	48,2000	-1,63%	47,7000	49,0000	47,5000	568	27 163	16:29
POLWAX (PWX)	1,5000	-9,91%	1,6000	1,6000	1,4400	207 510	311 320	16:33
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)	1,8750	-1,32%	1,9350	1,9350	1,8700	16 751	31 626	16:36
PULAWY (ZAP)	60,8000	0,00%	60,4000	61,2000	58,6000	966	57 906	16:34
PURE (PUR)	7,2600	0,41%	7,1400	7,4000	7,1200	9 374	67 505	16:37
PZU	52,1800	-3,30%	53,6400	53,9200	52,1600	851 589	45 025 673	16:38
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	900	21 960	15:51
QUERCUS (QRS)	6,9400	2,06%	6,8200	6,9400	6,7400	65 479	447 770	16:33
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)	99,5000	4,85%	95,0000	101,4000	94,0000	73 617	7 270 875	16:36
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	472	7 080	16:38
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)	50,4000	1,82%	49,5000	50,6000	49,5000	3 940	197 163	16:38
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,6000	-1,37%	21,2000	21,6500	21,2000	18 121	387 246	16:38
SANPL (SPL)	549,4000	-3,21%	567,6000	574,6000	545,2000	102 611	56 931 608	16:38
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	1 025	168 530	16:36
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,8000	2,99%	13,5000	13,8500	13,2000	5 331	72 431	16:35
SELENAFM (SEL)	34,4000	0,00%	34,1000	34,6000	34,1000	1 056	36 346	16:37
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)	0,7270	0,97%	0,7290	0,7290	0,7090	14 415	10 372	16:32
SHOPER (SHO)	39,0000	-1,02%	39,3000	40,5000	38,5000	5 499	217 078	16:32
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	53 697	157 007	16:35
STALPROD (STP)	220,0000	1,85%	216,0000	224,5000	216,0000	2 327	515 345	16:36
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	22 439	58 429	16:38
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	1 121	71 655	16:36
SYNEKTIK (SNT)	129,4000	-4,15%	135,8000	137,0000	128,6000	39 957	5 244 392	16:38
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)	3,4620	2,06%	3,4500	3,6600	3,3830	10 273 104	36 248 139	16:38
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)	90,3000	-2,27%	92,0000	92,3000	90,0000	27 529	2 500 294	16:38
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	28,2000	-3,09%	29,0500	29,4500	27,3000	113 702	3 224 782	16:38
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	56 049	431 325	16:37
TRAKCJA (TRK)	2,1600	0,47%	2,1500	2,2000	2,1100	196 759	424 312	16:35
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)	86,0000	-1,15%	86,8000	87,7000	85,5000	35 175	3 030 331	16:38
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	9	666	12:30
ULTGAMES (ULG)	11,8500	5,33%	11,3000	12,0000	11,1000	12 601	145 836	16:38
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7400	1,04%	9,6400	9,7400	9,6200	9 286	89 841	16:34
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)	132,4000	-1,19%	131,8000	133,6000	131,4000	3 377	447 822	16:34
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)	43,7500	-0,91%	44,1500	44,2000	43,6000	11 923	523 790	16:36
VOXEL (VOX)	93,2000	0,22%	93,0000	94,2000	92,2000	7 040	659 591	15:50
VRG	3,3600	0,30%	3,3700	3,3700	3,3200	12 403	41 374	16:32
WARIMPEX (WXF)	4,0900	-0,24%	4,1100	4,1200	4,0100	5 847	23 671	16:38
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,5950	1 603	2 565	15:03
WAWEL (WWL)	668,0000	0,00%	668,0000	668,0000	656,0000	152	101 094	16:32
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)	33,6500	1,05%	33,4000	34,0000	33,3000	56 267	1 892 711	16:38
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)	130,8000	-2,68%	135,0000	135,6000	130,4000	1 901	250 854	16:38
XTRADEBDM (XTB)	66,7400	-1,16%	67,5400	67,6400	65,7400	315 821	21 005 560	16:38
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6600	1,22%	1,6650	1,6750	1,6300	84 585	139 693	16:33
ZEPAK (ZEP)	19,9800	0,00%	20,1000	20,4000	19,8200	19 061	383 637	16:38
ZREMB (ZRE)	3,9500	1,28%	3,9400	4,0600	3,8700	35 365	140 667	16:37
ZUE	9,9600	2,05%	9,9600	9,9600	9,7600	11 586	114 667	16:34

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.