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	85 214,80	0,89%	84 854,93	85 405,56	84 343,42	84 463,90	1 231 972 819	16:17
WIG20	2 499,07	-0,37%	2 495,09	2 518,21	2 478,04	2 508,34	1 124 349 344	16:32
WIG30	3 087,22	-0,47%	3 086,36	3 108,13	3 064,34	3 101,76	1 205 959 890	16:32
mWIG40	6 253,85	0,92%	6 217,36	6 253,85	6 192,84	6 197,13	130 740 939	16:17
sWIG80	24 212,29	0,24%	24 189,36	24 255,50	24 142,05	24 154,64	38 892 125	16:17
WIG-BANKI	14 109,81	3,12%	13 797,34	14 133,79	13 797,34	13 682,83	454 694 078	16:17
WIG-BUDOW	8 487,21	2,19%	8 344,16	8 487,56	8 297,14	8 305,06	27 040 224	16:17
WIG-CHEMIA	9 795,13	-0,15%	9 832,04	9 843,27	9 744,71	9 809,56	1 245 674	16:17
WIG-ENERG	2 201,16	-0,92%	2 229,49	2 233,64	2 189,65	2 221,57	39 876 771	16:17
WIG-INFO	4 936,05	0,46%	4 917,11	4 946,67	4 907,01	4 913,64	8 117 663	16:17
WIG-MEDIA	8 380,74	0,15%	8 404,03	8 414,94	8 303,83	8 367,96	4 256 367	16:17
WIG-NRCHOM	4 430,70	1,18%	4 385,34	4 434,50	4 373,27	4 379,12	5 560 715	16:17
WIG-PALIWA	6 963,97	-0,50%	7 016,06	7 036,96	6 911,39	6 998,84	62 124 498	16:17
WIG-Poland	88 641,33	0,60%	88 067,01	88 641,33	88 067,01	88 116,72	1 201 090 022	15:15
WIG-SPOZYW	2 067,90	-0,63%	2 080,65	2 080,99	2 064,80	2 080,97	521 251	16:17
WIG20lev	497,81	0,07%	492,10	501,27	485,34	497,44	1 049 345 151	16:17
WIG20short	3 108,26	-0,01%	3 126,10	3 147,23	3 097,45	3 108,72	1 049 345 151	16:17
GPWB-B1Y3Y	1 170,60	0,00%	1 170,60	1 170,60	1 170,60	1 170,64	-	10:15
GPWB-B1Y4Y	1 170,77	0,00%	1 170,77	1 170,77	1 170,77	1 170,72	-	10:15
GPWB-B1Y5Y	1 166,01	0,00%	1 166,01	1 166,01	1 166,01	1 165,98	-	10:15
GPWB-B3Y5Y	1 169,90	0,01%	1 169,90	1 169,90	1 169,90	1 169,79	-	10:15
GPWB-B5Y	1 153,94	0,10%	1 153,94	1 153,94	1 153,94	1 152,74	-	10:15
GPWB-BWZ	1 186,73	0,02%	1 186,73	1 186,73	1 186,73	1 186,50	-	10:15
INNOVATOR	1 416,95	-0,13%	1 416,95	1 416,95	1 416,95	1 418,86	133 443 256	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	131 459 346	11:00
mWIG40TR	9 201,11	0,92%	9 147,43	9 201,11	9 111,35	9 117,66	130 740 939	16:17
mWIG40TRlv	11 863,67	1,82%	11 726,47	11 863,67	11 634,25	11 652,12	130 740 939	16:17
mWIG40TRsh	2 866,73	-0,89%	2 883,76	2 895,20	2 866,73	2 892,34	130 740 939	16:17
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	38 958 785	11:00
sWIG80TR	35 527,42	0,24%	35 493,77	35 590,82	35 424,35	35 442,81	38 892 125	16:17
WIG140	1 649,22	0,88%	1 642,39	1 653,07	1 632,17	1 634,81	1 218 978 215	16:17
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	1 051 356 019	11:00
WIG20TR	5 091,35	1,13%	5 062,10	5 109,03	5 027,53	5 034,70	1 049 345 151	16:17
WIG20TRlev	4 049,06	2,24%	4 003,04	4 076,88	3 948,65	3 960,53	1 049 345 151	16:17
WIG20TRsht	3 124,90	-1,10%	3 143,25	3 164,95	3 113,80	3 159,50	1 049 345 151	16:17
WIG30TR	6 176,38	0,92%	6 154,18	6 197,58	6 110,26	6 120,17	1 127 746 238	16:17
WIG-CEE	1 740,70	-0,11%	1 753,42	1 753,42	1 740,70	1 742,53	475 877	15:15
WIGdiv	1 723,39	0,77%	1 713,12	1 723,97	1 710,70	1 710,24	135 070 659	16:17
WIG-ESG	14 185,80	1,05%	14 115,06	14 215,78	14 029,16	14 037,83	1 175 727 120	16:17
WIG.GAMES	15 199,24	0,26%	15 221,25	15 274,88	14 927,29	15 159,56	37 987 628	16:17
WIG-GORNIC	4 517,91	-4,09%	4 620,01	4 620,01	4 486,77	4 710,69	151 582 140	16:17
WIG-GRY	12 661,56	0,21%	12 692,24	12 734,37	12 553,89	12 634,69	41 618 796	16:17
WIG-LEKI	2 840,39	-0,10%	2 838,17	2 861,93	2 824,30	2 843,22	1 389 444	16:17
WIG-MOTO	8 461,58	0,01%	8 448,20	8 484,83	8 401,90	8 460,85	2 313 216	16:17
WIG.MS-BAS	11 123,31	-2,84%	11 382,63	11 382,63	11 055,87	11 448,61	186 169 705	16:17
WIG.MS-FIN	17 581,22	0,41%	17 238,36	17 606,63	17 212,40	17 508,96	497 885 175	16:17
WIG-ODZIEZ	9 256,52	-1,73%	9 462,00	9 511,41	9 227,44	9 419,11	65 547 178	16:17
WIGtech	11 856,86	0,45%	11 849,16	11 872,84	11 777,80	11 803,73	65 338 805	16:17
WIGtechTR	13 175,95	0,45%	13 167,40	13 193,72	13 088,10	13 116,92	65 338 805	16:17
WIG-Ukrain	208,38	-1,80%	209,03	209,03	208,38	212,19	252 197	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4000	1,49%	3,4100	3,5600	3,3200	94 771	325 335	15:37	Reklama
08OCTAVA (08N)	0,9250	-4,64%	0,9700	0,9700	0,9250	1 299	1 202	15:30
11BIT (11B)	510,0000	-1,54%	520,0000	524,0000	485,0000	17 025	8 520 922	16:17
3RGAMES (3RG)	0,2880	1,77%	0,2980	0,3020	0,2720	856 267	245 025	16:12
ABPL (ABE)	89,0000	-3,26%	90,0000	90,8000	87,6000	6 244	557 545	16:17
ACAUTOGAZ (ACG)	30,9000	0,98%	30,7000	30,9000	30,5000	2 374	73 151	16:13
ACTION (ACT)	19,5200	-0,10%	19,5400	19,5800	19,3000	10 346	201 849	16:14
ADIUVO (ADV)	0,9120	-2,98%	0,9400	0,9400	0,9120	920	840	11:18
AGORA (AGO)	11,0000	0,00%	11,0000	11,1400	11,0000	119 259	1 316 159	16:10
AGROTON (AGT)	3,0200	0,67%	3,0000	3,0200	3,0000	730	2 199	15:44
AIGAMES (ALG)	1,5000	0,00%	1,4550	1,5000	1,4550	1 303	1 922	14:28
AILLERON (ALL)	15,8000	-1,25%	16,0000	16,0000	15,7800	6 116	96 920	15:51
AIRWAY (AWM)	0,2700	-0,37%	0,2710	0,2730	0,2620	196 488	52 735	16:05
ALIOR (ALR)	104,7500	-1,04%	105,7500	106,6000	103,3500	918 491	96 973 711	16:17
ALLEGRO (ALE)	33,4500	0,47%	33,4900	33,8300	32,9450	1 512 809	50 555 779	16:17
ALTA (AAT)	1,9350	-4,21%	2,0300	2,0500	1,9000	17 833	34 882	15:27
ALTUSTFI (ALI)	2,9900	1,36%	2,9100	3,0300	2,9100	30 636	91 044	16:00
AMBRA (AMB)	27,8000	-0,71%	28,3500	28,3500	27,8000	2 995	84 009	16:00
AMICA (AMC)	71,0000	-0,56%	71,4000	71,4000	70,6000	3 127	221 631	15:47
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	26,6000	5,56%	25,2000	26,6500	24,7000	143 136	3 721 975	16:17
ANSWEAR (ANR)	23,8000	0,21%	23,8000	24,0000	23,4500	7 650	182 130	16:17
APATOR (APT)	14,5000	0,28%	14,5000	14,5400	14,4200	2 963	42 938	16:01
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)	36,5000	1,96%	35,8000	36,5000	35,8000	2 308	83 508	15:40
ARCTIC (ATC)	21,6400	1,31%	21,5000	21,8200	21,2400	28 671	618 903	16:17
ARTIFEX (ART)	28,5000	-1,04%	28,5000	28,9000	28,2000	15 107	434 080	16:14
ASBIS (ASB)	24,3600	-2,48%	24,9800	24,9800	24,1000	136 259	3 338 782	16:17
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)	78,6000	1,22%	77,7000	78,7500	77,5500	26 657	2 081 621	16:17
ASSECOSEE (ASE)	50,4000	-1,56%	51,0000	51,2000	49,9000	14 477	725 069	16:17
ASTARTA (AST)	27,2000	-2,68%	27,8000	27,8000	26,9000	8 631	235 135	16:13
ATAL (1AT)	60,7000	-0,16%	60,7000	61,0000	59,6000	4 532	274 353	16:17
ATENDE (ATD)	3,1100	1,30%	3,0700	3,1600	3,0600	39 714	124 558	16:17
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)	3,6000	2,86%	3,6000	3,6700	3,5000	113 469	408 779	16:10
ATREM (ATR)	12,4500	-0,80%	12,5500	12,5500	12,2000	2 220	27 338	15:49
AUTOPARTN (APR)	25,6500	2,40%	25,0500	25,6500	24,9500	33 605	853 417	16:17
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)	2 705,0000	-1,46%	2 765,0000	2 765,0000	2 665,0000	1 661	4 515 480	16:17
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	3 471	77 594	16:08
BIOCELTIX (BCX)	67,8000	-2,16%	69,7000	69,9000	66,2000	3 416	231 374	15:54
BIOMAXIMA (BMX)	15,1500	-4,11%	15,8000	15,8000	14,8000	2 206	33 513	15:02
BIOMEDLUB (BML)	4,9250	-1,70%	5,0100	5,0200	4,7800	146 333	718 356	16:09
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	6 312	140 309	15:57
BNPPPL (BNP)	104,5000	3,47%	101,5000	105,5000	99,0000	123 162	12 270 548	16:13
BOGDANKA (LWB)	30,6800	-1,54%	31,1600	31,3600	30,5000	57 382	1 766 412	16:17
BOOMBIT (BBT)	11,3500	-0,44%	11,4000	11,4000	11,3000	503	5 699	15:16
BORYSZEW (BRS)	6,1300	-0,97%	6,1700	6,2300	6,0500	24 032	147 036	15:25
BOS	16,2000	0,93%	16,1000	16,2000	15,9000	7 718	123 920	16:15
BOWIM (BOW)	6,8600	-1,01%	6,9200	6,9400	6,7700	4 804	32 915	15:52
BRAND24 (B24)	52,0000	8,56%	48,4000	53,2000	47,9000	5 053	251 610	16:15
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:30
BUDIMEX (BDX)	714,0000	3,48%	693,5000	715,0000	689,0000	30 294	21 189 240	16:16
BUMECH (BMC)	12,1800	-1,77%	12,5000	12,6200	12,0600	11 080	136 470	15:57
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	237 550	138 456	16:17
CAPTORTX (CTX)	80,0000	0,00%	81,6000	81,6000	79,2000	2 215	177 196	16:06
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	87,9500	4,08%	84,8000	88,0000	84,8000	211 477	18 357 470	16:17
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	4 700	1 927	15:30	Reklama
CDPROJEKT (CDR)	116,7000	0,39%	116,3000	117,7500	116,0500	231 379	27 018 735	16:17
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)	1,5500	-0,06%	1,5700	1,5990	1,5330	712 872	1 118 375	16:17
CITYSERV (CTS)	4,8000	0,00%	5,0000	5,1000	4,8000	254	1 290	13:22
CLNPHARMA (CLN)	15,1000	0,67%	15,1600	15,3600	15,0000	10 944	166 433	16:12
CLOUD (CLD)	68,8000	9,90%	62,6000	68,8000	62,6000	974	65 562	15:04
COALENERG (CLE)	1,0880	0,74%	1,0800	1,0960	1,0600	6 416	6 977	14:28
COGNOR (COG)	8,9700	-3,55%	9,3000	9,4850	8,9200	225 536	2 056 381	16:17
COLUMBUS (CLC)	5,0400	1,00%	5,0600	5,1000	4,9900	15 210	76 495	16:16
COMARCH (CMR)	254,5000	-0,20%	255,0000	255,0000	250,0000	509	128 254	16:17
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)	2,1800	-2,24%	2,2400	2,2400	2,1600	5 174	11 232	16:16
CORMAY (CRM)	0,5900	0,00%	0,5880	0,6100	0,5880	17 594	10 487	15:33
CREEPYJAR (CRJ)	592,0000	-0,50%	591,0000	592,0000	588,0000	30	17 708	14:09
CREOTECH (CRI)	183,0000	-1,61%	183,5000	185,5000	182,0000	345	63 487	14:17
CYFRPLSAT (CPS)	10,3100	1,88%	10,2800	10,3600	10,1250	606 380	6 219 780	16:17
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)	63,5000	3,42%	60,9000	64,4000	60,0000	15 574	961 334	16:17
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	13	232	14:50
DEBICA (DBC)	79,0000	0,51%	78,6000	79,0000	78,2000	1 846	145 316	16:17
DECORA (DCR)	56,6000	-1,05%	56,8000	57,2000	56,4000	650	36 883	14:50
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	4 008	38 845	16:16
DEVELIA (DVL)	6,4700	3,03%	6,3000	6,4900	6,2400	289 647	1 842 248	16:17
DGA	18,8000	-6,00%	19,1000	19,8000	18,8000	4 228	80 172	16:03
DIGITANET (DIG)	48,5000	-1,82%	48,7000	49,5000	47,9000	1 555	75 717	15:50
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	384,1000	2,34%	376,0000	388,0000	372,2000	289 831	110 679 583	16:17
DMGROUP (DMG)	3,2400	-2,41%	3,3700	3,3700	3,1600	8 483	27 860	15:20
DOMDEV (DOM)	180,0000	-0,33%	180,6000	181,8000	179,2000	4 314	776 741	16:17
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	14 803	73 078	15:52
EDINVEST (EDI)	8,8400	13,33%	7,8800	9,4000	7,8800	39 590	342 972	16:08
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	21,8500	27 248	597 007	16:16
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)	8,6100	-1,60%	8,7400	8,7950	8,4450	1 031 739	8 854 481	16:17
ENELMED (ENE)	18,5000	0,00%	17,8000	18,5000	17,1000	226	3 913	13:37
ENERGA (ENG)	9,7500	-1,32%	9,9000	9,9900	9,6000	18 746	182 639	16:14
ENERGOINS (ENI)	2,5800	0,00%	2,6800	2,6800	2,5550	14 225	37 329	16:17
ENTER (ENT)	70,0000	2,19%	69,7000	71,0000	68,8000	4 217	294 401	16:05
ERBUD (ERB)	39,3000	-4,38%	41,0000	41,0000	39,3000	4 827	194 110	16:17
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,5000	3,50%	31,8000	32,5000	30,6000	5 089	159 033	15:47
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1000	-3,08%	1,1350	1,1350	1,1000	1 002	1 103	15:55
EUROCASH (EUR)	14,4200	0,84%	14,4600	14,4700	14,1600	487 937	6 967 563	16:17
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	45,5000	4,60%	44,2000	45,5000	43,3000	15 945	710 935	16:17
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)	35,3000	-0,56%	35,5000	35,9000	34,8000	1 257	44 669	15:38
FERRUM (FER)	4,1000	-1,91%	4,2200	4,2400	4,0600	10 473	43 148	16:09
FMG	98,2000	-4,20%	105,5000	105,5000	98,2000	349	34 772	16:11
FON	5,1600	-4,44%	5,3600	5,3600	5,0000	20 502	105 649	16:12
FORTE SA (FTE)	23,1000	-0,86%	23,3000	23,4000	23,1000	413	9 659	16:07
GAMEOPS (GOP)	26,7500	7,65%	25,0000	27,2000	24,3000	53 609	1 388 380	16:16
GAMFACTOR (GIF)	12,9000	3,20%	12,5000	13,0000	12,4500	8 441	105 949	15:09
Reklama
GENOMTEC (GMT)	13,4800	5,48%	12,9200	13,7000	12,8600	20 771	277 018	16:15	Reklama
GETIN (GTN)	0,5070	-2,50%	0,5280	0,5280	0,4940	932 477	470 739	16:17
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	48 366	2 084 603	16:17
GREENX (GRX)	2,2800	-0,87%	2,3120	2,3120	2,1980	811 015	1 820 589	16:17
GRENEVIA (GEA)	2,4850	-7,62%	2,6700	2,6700	2,4500	947 825	2 387 225	16:17
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0200	10,8200	5 623	61 607	14:50
GRUPAAZOTY (ATT)	22,5600	-0,44%	22,7400	22,8000	22,4400	46 033	1 038 497	16:17
GRUPRACUJ (GPP)	64,0000	0,31%	64,5000	64,5000	63,6000	23 407	1 496 837	16:17
GTC	5,5800	0,36%	5,5600	5,5800	5,5600	6	33	15:30
HANDLOWY (BHW)	113,8000	1,61%	112,0000	114,0000	112,0000	7 267	820 713	16:16
HARPER (HRP)	6,6500	-1,77%	6,8200	6,8200	6,5600	3 823	25 338	15:22
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	1 637	1 291	14:56
HMINWEST (HMI)	47,6000	0,21%	47,5000	47,7000	47,5000	1 084	51 601	14:25
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,9000	2,57%	25,2000	25,9000	25,2000	27 622	705 457	16:17
HYDROTOR (HDR)	33,2000	2,15%	32,5000	33,2000	32,5000	14	461	09:20
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)	0,5850	6,36%	0,5850	0,5850	0,5850	1 701	995	15:55
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:14
IFIRMA (IFI)	23,6000	0,00%	23,9000	24,2000	23,5000	2 862	68 257	16:15
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	5 940	25 143	16:08
INC	2,7000	0,75%	2,7000	2,7000	2,7000	5	14	09:00
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	15:30
INGBSK (ING)	318,0000	2,91%	309,5000	320,0000	309,0000	17 569	5 530 935	16:17
INPRO (INP)	7,9000	-0,63%	7,9000	7,9000	7,9000	15	119	14:43
INSTALKRK (INK)	43,9000	0,23%	43,8000	43,9000	43,8000	35	1 536	14:14
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)	534,0000	-0,37%	535,0000	535,0000	526,0000	2 588	1 377 198	16:17
INTERSPPL (IPO)	0,8200	-0,97%	0,8400	0,8400	0,8000	14 950	12 016	15:43
INTROL (INL)	10,0000	0,20%	9,9000	10,0000	9,7400	3 223	31 962	16:17
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)	7,1400	-3,51%	7,4000	7,4000	7,1400	5 742	41 502	16:07
JSW	33,2200	-1,75%	33,8500	33,9000	33,0000	310 176	10 309 829	16:17
JWWINVEST (JWW)	4,1700	0,24%	4,1400	4,1700	3,9600	12 104	48 937	16:03
KCI	0,8500	0,00%	0,8640	0,8640	0,8400	17 158	14 511	16:17
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2400	1,39%	10,4800	10,5200	10,0800	34 878	359 448	16:06
KETY (KTY)	838,0000	-0,48%	842,0000	850,0000	834,5000	18 028	15 171 574	16:17
KGHM (KGH)	133,6500	-4,30%	137,8500	137,9000	132,4000	1 027 666	138 057 042	16:17
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	11 188	161 834	15:53
KOGENERA (KGN)	51,5000	-2,28%	53,2000	53,2000	51,2000	2 127	110 836	16:06
KOMPAP (KMP)	23,4000	1,74%	23,0000	23,4000	23,0000	9 402	216 266	14:37
KOMPUTRON (KOM)	5,0100	-0,20%	5,0100	5,0200	4,9200	14 842	73 560	15:40
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)	444,0000	1,98%	438,4000	446,0000	438,0000	21 956	9 720 088	16:17
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)	2,7000	11,57%	2,5000	2,7200	2,4800	43 685	111 874	16:15
LENA (LEN)	3,6200	-2,16%	3,7400	3,7400	3,6200	2 297	8 457	15:58
LENTEX (LTX)	6,8200	-1,73%	6,8200	6,8600	6,6600	11 383	76 885	15:45
LESS (LES)	0,2350	-2,89%	0,2420	0,2420	0,2310	89 973	21 106	15:01
Reklama
LIBET (LBT)	1,7500	0,00%	1,8000	1,8000	1,7500	6 265	10 965	12:25	Reklama
LOKUM (LKD)	26,0000	4,00%	24,6000	26,2000	24,6000	1 137	29 397	15:55
LPP	15 500,0000	-2,94%	16 040,0000	16 100,0000	15 460,0000	2 885	45 125 810	16:17
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8460	1,26%	3,7980	3,8900	3,7720	132 684	508 504	16:14
MABION (MAB)	16,7200	-0,71%	16,7200	17,0400	16,5000	13 247	222 035	16:13
MAKARONPL (MAK)	17,9000	1,70%	17,6500	17,9000	17,6000	5 267	93 343	16:14
MANGATA (MGT)	92,0000	-0,86%	92,6000	92,6000	92,0000	8	738	13:15
MANYDEV (MAN)	1,1000	-7,56%	1,1900	1,2000	1,0900	19 864	22 370	15:47
MARVIPOL (MVP)	9,1600	0,66%	9,1000	9,1800	9,0800	53 304	486 259	16:11
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	703,0000	1,74%	691,0000	708,4000	691,0000	11 136	7 819 342	16:17
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	683	1 031	14:42
MEDICALG (MDG)	26,5600	0,23%	28,0000	28,4000	26,1600	36 912	1 006 014	16:16
MEDINICE (ICE)	8,2000	-5,96%	8,6000	8,6000	8,2000	56 642	470 777	16:12
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	8 963	383 735	15:48
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	201	6 688	15:19
MILKILAND (MLK)	0,6000	0,00%	0,6000	0,6000	0,6000	1 050	630	12:47
MILLENNIUM (MIL)	9,4500	1,34%	9,3250	9,4800	9,2650	765 123	7 213 117	16:17
MIRACULUM (MIR)	1,1800	-1,67%	1,1800	1,1800	1,1700	3 671	4 310	12:50
MIRBUD (MRB)	9,6200	1,48%	9,4900	9,7000	9,4100	239 801	2 296 463	16:17
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	14 825	721 991	16:09
MOBRUK (MBR)	337,5000	2,43%	328,5000	338,0000	328,0000	4 625	1 541 529	16:17
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,4000	-0,74%	32,9800	32,9800	32,2000	2 505	81 516	15:30
MOLECURE (MOC)	14,9000	-0,40%	14,9600	15,1000	14,9000	7 694	115 129	16:17
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)	4,4000	-1,79%	4,4800	4,5000	4,3200	72 698	318 850	16:04
MOVIEGAME (MOV)	31,8000	6,35%	29,9000	32,3500	29,7000	16 981	529 625	16:17
MURAPOL (MUR)	42,6400	0,24%	42,5000	42,8800	42,0200	5 628	238 574	16:11
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)	898,0000	-0,33%	898,0000	898,0000	890,0000	1 166	1 041 259	16:17
NEWAG (NWG)	24,9000	2,89%	24,4000	25,4000	24,2000	26 340	653 502	16:09
NEXITY (NXG)	2,4600	-0,81%	2,4600	2,4600	2,4600	10	25	14:30
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1500	1,90%	2,1200	2,1500	2,0300	109 067	227 172	15:47
NOVITA (NVT)	(102,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6780	2,73%	0,6600	0,6780	0,6500	18 398	12 120	15:58
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)	13,8800	-0,86%	13,9800	13,9800	13,8000	10 280	142 704	16:15
ONESANO (ONO)	1,3200	-3,65%	1,3500	1,3800	1,3100	4 081	5 425	16:10
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)	7,9820	1,22%	7,9300	8,0480	7,9020	370 483	2 955 542	16:17
ORCOGROUP (OPG)	2,2200	-8,26%	2,2200	2,2200	2,2200	3 769	8 367	10:49
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	2 321	77 304	14:30
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	4 588	11 939	16:17
PANOVA (NVA)	15,3500	-2,23%	15,6500	15,6500	15,3000	3 200	49 272	16:16
PASSUS (PAS)	29,9000	3,10%	28,4000	29,9000	28,4000	769	22 171	16:08
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)	100,8000	0,40%	100,4000	101,8000	100,2000	1 885	190 635	16:00
Reklama
PCFGROUP (PCF)	17,0200	-5,44%	18,0000	18,3600	16,9000	9 652	166 503	16:17	Reklama
PEKABEX (PBX)	25,9000	4,02%	25,1000	26,0000	25,1000	42 438	1 088 682	16:17
PEKAO (PEO)	177,0000	3,87%	173,3500	177,6000	173,0000	775 171	135 745 823	16:16
PEPCO (PCO)	20,6400	1,83%	20,5000	20,8400	20,1200	1 328 560	27 240 141	16:17
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 760	6 257	14:45
PGE	6,1340	-0,74%	6,2300	6,2400	6,1060	3 173 983	19 507 839	16:17
PGFGROUP (PGV)	0,5000	12,87%	0,4460	0,5080	0,4460	103 127	50 275	15:48
PHARMENA (PHR)	6,7600	0,30%	6,7000	6,8400	6,7000	19 030	128 934	16:12
PHN	11,8500	2,16%	11,7000	11,8500	11,7000	17	199	14:28
PHOTON (PEN)	7,6400	-1,29%	7,7400	7,7400	7,5400	11 876	90 969	14:37
PKNORLEN (PKN)	68,1500	-0,42%	68,4800	68,8500	67,5600	901 027	61 392 592	16:17
PKOBP (PKO)	62,9400	4,69%	60,2000	63,0800	60,2000	2 612 832	162 089 343	16:17
PKPCARGO (PKP)	12,3200	-0,81%	12,4200	12,5400	12,2200	46 501	575 652	16:17
PLAYWAY (PLW)	294,0000	-0,68%	296,0000	300,5000	291,5000	1 108	325 994	16:16
PLAZACNTR (PLZ)	2,8700	-5,75%	3,0450	3,0500	2,8700	14 247	42 136	16:12
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)	3,7860	-0,11%	3,8000	3,8240	3,7860	109 914	417 943	16:17
POLTREG (PTG)	50,0000	-3,47%	51,6000	52,2000	50,0000	236	11 950	13:29
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8050	1,8000	5 346	9 626	15:51
PRAGMAINK (PRI)	(4,6800)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	34,6000	3,59%	33,4000	34,6000	32,4000	747	24 895	16:17
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	10 693	20 213	16:17
PULAWY (ZAP)	58,0000	-0,68%	58,4000	58,4000	58,0000	514	29 828	16:09
PURE (PUR)	7,8400	-1,38%	7,9200	7,9900	7,8000	5 342	42 039	16:11
PZU	51,9800	0,39%	51,7800	52,1600	51,3200	1 499 073	77 540 559	16:17
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	6,6000	-0,60%	6,5800	6,6600	6,5200	4 439	29 398	16:15
R22	116,5000	0,00%	117,0000	117,5000	115,5000	4 411	514 160	16:17
RAEN (RAE)	0,7060	-4,08%	0,7220	0,7220	0,7020	5 262	3 753	16:17
RAFAKO (RFK)	0,9660	-1,23%	0,9780	0,9780	0,9640	71 179	68 953	16:00
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	78,3000	4,68%	75,0000	78,8000	75,0000	26 968	2 080 888	16:17
RANKPROGR (RNK)	3,8000	-2,06%	3,8800	3,8800	3,7300	26 092	98 746	16:16
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)	6,8800	2,38%	6,6400	6,8800	6,6400	4 256	28 997	16:12
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)	50,8000	-0,39%	50,9000	51,0000	49,9000	4 440	224 319	16:17
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,8500	0,66%	22,7000	23,0500	22,7000	1 137	25 893	14:59
SANPL (SPL)	583,4000	2,10%	575,6000	587,8000	573,6000	44 890	26 043 667	16:17
SANTANDER (SAN)	20,5000	2,50%	19,7000	20,5000	19,7000	3 749	76 296	14:00
SANWIL (SNW)	1,6300	1,24%	1,6200	1,6300	1,6100	7 004	11 301	16:05
SCPFL (SCP)	177,4000	-0,11%	177,0000	179,4000	176,2000	2 139	380 141	15:55
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)	68,7000	0,29%	68,2000	68,8000	68,2000	14 755	1 014 971	16:17
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)	31,3000	-0,95%	31,7000	31,7000	31,3000	184	5 823	13:46
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	19 370	68 653	15:51
SKARBIEC (SKH)	22,6000	-2,16%	23,2000	23,4000	22,3000	1 675	37 952	16:02
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	15:30
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)	2,7900	-2,45%	2,8550	2,8550	2,7900	109 920	309 813	16:16
STALPROD (STP)	213,0000	0,00%	213,0000	214,5000	211,0000	618	131 018	16:10
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	1 750	4 376	14:00
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,9000	1,87%	10,7000	11,2800	10,7000	35 514	393 514	16:06
SYGNITY (SGN)	62,2000	0,32%	62,0000	62,6000	58,2000	1 875	114 582	15:56
SYNEKTIK (SNT)	130,6000	1,24%	129,6000	132,8000	127,0000	21 662	2 812 748	16:17
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)	2,8730	-1,27%	2,9200	2,9370	2,8550	3 453 198	9 964 863	16:17
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)	92,3000	1,65%	91,0000	92,3000	90,2000	31 455	2 862 036	16:17
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,4500	1,56%	32,5000	32,6000	31,9500	9 284	300 383	16:08
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3700	0,00%	7,3700	7,4300	7,3500	28 620	211 263	16:17
TRAKCJA (TRK)	2,5600	-1,92%	2,5700	2,6300	2,5300	36 243	93 265	16:17
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	7 257	664 714	16:17
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	3 324	30 845	16:15
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	5 925	781 703	16:11
URTESTE (URT)	99,0000	0,00%	96,0000	99,0000	95,0000	238	22 936	13:59
VERCOM (VRC)	116,5000	-1,27%	118,0000	119,5000	115,5000	2 310	272 772	16:16
VIGOPHOTN (VGO)	460,0000	2,22%	450,0000	466,0000	450,0000	676	307 132	16:13
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	67 680	3 241 438	16:15
VOXEL (VOX)	90,8000	0,00%	90,8000	91,8000	90,4000	1 855	168 330	15:48
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	3 661	13 611	15:18
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)	7,9800	-0,25%	8,0500	8,0500	7,8700	37 453	298 307	16:17
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	5 331	639 651	16:17
WITTCHEN (WTN)	30,4500	-0,49%	30,5500	30,9500	30,0500	35 608	1 085 190	16:17
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)	136,6000	-0,87%	138,0000	138,0000	135,0000	1 066	145 735	16:11
XTRADEBDM (XTB)	60,9600	3,11%	59,3600	61,2000	59,0200	282 466	17 067 033	16:17
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5700	0,00%	1,5500	1,5700	1,5300	2 223	3 431	14:51
ZEPAK (ZEP)	19,7400	0,20%	19,8000	19,8600	19,7000	11 343	224 382	16:13
ZREMB (ZRE)	3,8750	-1,90%	3,9800	3,9850	3,8000	31 478	120 562	15:47
ZUE	11,0500	-2,21%	11,3000	11,3000	11,0000	4 380	48 948	15:48

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.