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	84 783,27	0,38%	84 854,93	85 405,56	84 343,42	84 463,90	1 392 544 083	16:45
WIG20	2 489,46	-0,75%	2 495,09	2 518,21	2 478,04	2 508,34	1 229 061 216	16:59
WIG30	3 075,48	-0,85%	3 086,36	3 108,13	3 064,34	3 101,76	1 318 943 334	16:59
mWIG40	6 260,20	1,02%	6 217,36	6 263,98	6 192,84	6 197,13	143 734 649	16:45
sWIG80	24 235,70	0,34%	24 189,36	24 255,50	24 142,05	24 154,64	41 679 242	16:45
WIG-BANKI	13 983,60	2,20%	13 797,34	14 133,79	13 797,34	13 682,83	504 823 694	16:45
WIG-BUDOW	8 467,95	1,96%	8 344,16	8 487,56	8 297,14	8 305,06	29 744 578	16:45
WIG-CHEMIA	9 800,77	-0,09%	9 832,04	9 843,27	9 744,71	9 809,56	1 329 551	16:45
WIG-ENERG	2 196,23	-1,14%	2 229,49	2 233,64	2 189,65	2 221,57	45 954 890	16:45
WIG-INFO	4 950,90	0,76%	4 917,11	4 950,90	4 907,01	4 913,64	10 659 126	16:45
WIG-MEDIA	8 391,92	0,29%	8 404,03	8 414,94	8 303,83	8 367,96	4 447 411	16:45
WIG-NRCHOM	4 429,94	1,16%	4 385,34	4 434,50	4 373,27	4 379,12	6 158 686	16:45
WIG-PALIWA	6 922,00	-1,10%	7 016,06	7 036,96	6 906,17	6 998,84	69 796 192	16:45
WIG-Poland	88 641,33	0,60%	88 067,01	88 641,33	88 067,01	88 116,72	1 363 973 751	15:15
WIG-SPOZYW	2 063,53	-0,84%	2 080,65	2 080,99	2 063,53	2 080,97	568 859	16:45
WIG20lev	488,58	-1,78%	492,10	501,27	485,34	497,44	1 199 453 674	16:45
WIG20short	3 137,11	0,91%	3 126,10	3 147,23	3 097,45	3 108,72	1 199 453 674	16:45
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	151 001 735	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	144 143 721	11:00
mWIG40TR	9 210,45	1,02%	9 147,43	9 216,01	9 111,35	9 117,66	143 734 649	16:45
mWIG40TRlv	11 887,55	2,02%	11 726,47	11 901,76	11 634,25	11 652,12	143 734 649	16:45
mWIG40TRsh	2 863,77	-0,99%	2 883,76	2 895,20	2 862,00	2 892,34	143 734 649	16:45
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	41 707 559	11:00
sWIG80TR	35 561,76	0,34%	35 493,77	35 590,82	35 424,35	35 442,81	41 679 242	16:45
WIG140	1 640,62	0,36%	1 642,39	1 653,07	1 632,17	1 634,81	1 378 819 686	16:45
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	1 200 628 860	11:00
WIG20TR	5 044,11	0,19%	5 062,10	5 109,03	5 027,53	5 034,70	1 199 453 674	16:45
WIG20TRlev	3 974,74	0,36%	4 003,04	4 076,88	3 948,65	3 960,53	1 199 453 674	16:45
WIG20TRsht	3 154,54	-0,16%	3 143,25	3 164,95	3 113,80	3 159,50	1 199 453 674	16:45
WIG30TR	6 132,86	0,21%	6 154,18	6 197,58	6 110,26	6 120,17	1 280 344 553	16:45
WIG-CEE	1 740,70	-0,11%	1 753,42	1 753,42	1 740,70	1 742,53	481 265	15:15
WIGdiv	1 722,41	0,71%	1 713,12	1 724,74	1 710,70	1 710,24	152 154 582	16:45
WIG-ESG	14 104,46	0,47%	14 115,06	14 215,78	14 029,16	14 037,83	1 332 452 126	16:45
WIG.GAMES	15 153,01	-0,04%	15 221,25	15 274,88	14 927,29	15 159,56	46 138 779	16:45
WIG-GORNIC	4 491,10	-4,66%	4 620,01	4 620,01	4 482,35	4 710,69	177 832 840	16:45
WIG-GRY	12 574,43	-0,48%	12 692,24	12 734,37	12 553,89	12 634,69	49 997 394	16:45
WIG-LEKI	2 850,01	0,24%	2 838,17	2 861,93	2 824,30	2 843,22	1 396 869	16:45
WIG-MOTO	8 512,53	0,61%	8 448,20	8 512,53	8 401,90	8 460,85	2 666 130	16:45
WIG.MS-BAS	11 060,23	-3,39%	11 382,63	11 382,63	11 050,97	11 448,61	218 481 379	16:45
WIG.MS-FIN	17 388,57	-0,69%	17 238,36	17 606,63	17 212,40	17 508,96	555 459 201	16:45
WIG-ODZIEZ	9 200,37	-2,32%	9 462,00	9 511,41	9 195,63	9 419,11	76 990 093	16:45
WIGtech	11 854,37	0,43%	11 849,16	11 872,84	11 777,80	11 803,73	78 024 870	16:45
WIGtechTR	13 173,19	0,43%	13 167,40	13 193,72	13 088,10	13 116,92	78 024 870	16:45
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	17 839	8 935 636	16:45
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)	102,8500	-2,83%	105,7500	106,6000	102,8000	952 570	100 503 422	16:45
ALLEGRO (ALE)	33,1050	-0,57%	33,4900	33,8300	32,9450	1 761 578	58 814 760	16:45
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)	26,7000	5,95%	25,2000	26,7000	24,7000	150 537	3 919 071	16:45
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	148 755	3 644 717	16:45
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	34 812	2 721 053	16:45
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	39 255	998 781	16:45
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)	2 745,0000	0,00%	2 765,0000	2 765,0000	2 665,0000	1 783	4 847 235	16:45
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)	22,1500	-3,70%	22,9500	22,9500	22,1000	3 720	83 123	16:45
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)	30,7200	-1,41%	31,1600	31,3600	30,5000	65 553	2 016 170	16:45
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)	51,4000	7,31%	48,4000	53,2000	47,9000	5 252	261 778	16:43
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:30
BUDIMEX (BDX)	710,0000	2,90%	693,5000	715,0000	689,0000	33 915	23 762 171	16:45
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	87,7000	3,79%	84,8000	88,0000	84,8000	224 441	19 494 057	16:45
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	4 700	1 927	15:30	Reklama
CDPROJEKT (CDR)	115,4000	-0,73%	116,3000	117,7500	115,3500	298 057	34 769 091	16:45
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)	1,5480	-0,19%	1,5700	1,5990	1,5330	739 461	1 159 556	16:45
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)	9,0000	-3,23%	9,3000	9,4850	8,9200	240 468	2 191 160	16:45
COLUMBUS (CLC)	5,0000	0,20%	5,0600	5,1000	4,9900	16 413	82 555	16:45
COMARCH (CMR)	255,0000	0,00%	255,0000	255,0000	250,0000	724	182 993	16:45
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)	2,2200	-0,45%	2,2400	2,2400	2,1600	5 175	11 234	16:40
CORMAY (CRM)	0,5900	0,00%	0,5880	0,6100	0,5880	20 645	12 288	16:44
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)	10,2200	0,99%	10,2800	10,3600	10,1250	668 199	6 854 118	16:45
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	326 103	2 077 139	16:45
DGA	19,1000	-4,50%	19,1000	19,8000	18,7000	4 597	87 097	16:45
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)	383,2000	2,10%	376,0000	388,0000	372,2000	335 297	128 155 267	16:45
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	4 856	874 301	16:45
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	1 214 350	10 403 872	16:45
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)	14,4000	0,70%	14,4600	14,4700	14,1600	503 606	7 192 515	16:45
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)	35,0000	-1,41%	35,5000	35,9000	34,8000	1 317	46 769	16:41
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	23 004	307 278	16:39	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	43,4000	1,40%	42,8000	43,5500	42,5000	54 795	2 363 668	16:45
GREENX (GRX)	2,2900	-0,43%	2,3120	2,3120	2,1980	847 260	1 903 203	16:45
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)	22,4800	-0,79%	22,7400	22,8000	22,4400	49 963	1 126 960	16:45
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)	113,2000	1,07%	112,0000	114,0000	112,0000	9 001	1 017 442	16:43
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)	26,2000	3,76%	25,2000	26,2000	25,2000	33 568	860 216	16:45
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	4,2700	-0,23%	4,2800	4,2800	4,2300	6 940	29 413	16:31
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	19 911	6 276 899	16:45
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	3 141	1 672 740	16:45
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	33,1300	-2,01%	33,8500	33,9000	33,0000	335 394	11 145 780	16:45
JWWINVEST (JWW)	4,2100	1,20%	4,1400	4,2100	3,9600	12 741	51 595	16:45
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)	835,0000	-0,83%	842,0000	850,0000	830,5000	20 745	17 437 979	16:45
KGHM (KGH)	132,6500	-5,01%	137,8500	137,9000	132,0500	1 229 959	164 886 320	16:45
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)	438,6000	0,73%	438,4000	446,0000	438,0000	25 180	11 142 363	16:45
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	15 380,0000	-3,69%	16 040,0000	16 100,0000	15 350,0000	3 608	56 293 300	16:45
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8420	1,16%	3,7980	3,8900	3,7720	140 153	537 150	16:42
MABION (MAB)	16,9400	0,59%	16,7200	17,0400	16,5000	13 489	226 108	16:45
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	12 733	8 923 373	16:45
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)	9,4400	1,23%	9,3250	9,4800	9,2650	955 767	9 011 234	16:45
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	15 227	741 550	16:41
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)	900,0000	-0,11%	898,0000	900,0000	890,0000	1 211	1 081 715	16:45
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)	0,6780	2,73%	0,6600	0,6780	0,6500	19 698	13 000	16:43
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)	7,9080	0,28%	7,9300	8,0480	7,9020	437 606	3 488 460	16:45
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	9 714	167 558	16:45	Reklama
PEKABEX (PBX)	25,8000	3,61%	25,1000	26,0000	25,1000	44 032	1 129 894	16:40
PEKAO (PEO)	174,8000	2,58%	173,3500	177,6000	173,0000	850 111	148 917 736	16:45
PEPCO (PCO)	20,4400	0,84%	20,5000	20,8400	20,1200	1 427 756	29 274 901	16:45
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 760	6 257	14:45
PGE	6,1200	-0,97%	6,2300	6,2400	6,0980	3 826 390	23 496 545	16:45
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)	67,7700	-0,98%	68,4800	68,8500	67,5200	1 048 189	71 365 056	16:45
PKOBP (PKO)	62,3400	3,69%	60,2000	63,0800	60,2000	3 043 330	188 994 214	16:45
PKPCARGO (PKP)	12,2800	-1,13%	12,4200	12,5400	12,2000	52 800	652 734	16:45
PLAYWAY (PLW)	293,0000	-1,01%	296,0000	300,5000	291,5000	1 256	369 295	16:37
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	123 967	471 291	16:45
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	51,5000	-0,54%	51,7800	52,1600	51,3200	1 693 743	87 610 756	16:45
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)	0,2980	-6,58%	0,3190	0,3200	0,2980	36 982	11 426	12:06
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)	22,6000	-0,44%	22,7000	23,0500	22,6000	1 473	33 505	16:38
SANPL (SPL)	575,0000	0,63%	575,6000	587,8000	573,6000	54 499	31 599 723	16:45
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)	32,4000	-0,31%	31,7000	32,5000	31,7000	291	9 422	12:41
SELVITA (SLV)	69,0000	0,73%	68,2000	69,0000	68,2000	15 185	1 044 527	16:45
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	23 687	3 076 391	16:45
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)	2,8780	-1,10%	2,9200	2,9370	2,8550	3 874 548	11 175 265	16:45
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)	92,1000	1,43%	91,0000	92,8000	90,2000	37 586	3 426 923	16:45
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	33 796	249 399	16:45
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)	#0,0800	-86,64%	-	-	-	-	-	15:30
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	3,2800	0,92%	3,2500	3,2800	3,2500	189 736	616 949	15:59
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)	7,9600	-0,50%	8,0500	8,0500	7,8700	38 939	310 149	16:42
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	6 067	727 664	16:45
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)	60,9400	3,08%	59,3600	61,2000	59,0200	300 045	18 135 283	16:45
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	31 578	120 948	16:21
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.