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	84 490,63	1,14%	84 269,07	84 648,18	84 040,25	83 535,02	1 103 728 767	16:46
WIG20	2 479,10	1,31%	2 474,36	2 487,99	2 466,00	2 446,93	1 128 887 674	17:01
WIG30	3 064,97	1,40%	3 054,43	3 075,71	3 048,80	3 022,77	1 090 304 631	17:01
mWIG40	6 222,43	0,48%	6 200,86	6 235,33	6 186,27	6 192,78	110 314 065	16:46
sWIG80	24 115,68	0,25%	24 128,16	24 243,22	24 114,96	24 054,53	27 125 047	16:46
WIG-BANKI	13 770,31	0,20%	13 846,90	13 857,09	13 688,71	13 743,34	293 370 462	16:46
WIG-BUDOW	8 307,11	1,86%	8 216,29	8 308,80	8 205,74	8 155,34	18 207 500	16:46
WIG-CHEMIA	9 649,47	0,29%	9 687,69	9 772,90	9 619,46	9 621,61	2 176 097	16:46
WIG-ENERG	2 191,22	2,23%	2 160,89	2 235,91	2 160,89	2 143,38	58 794 775	16:46
WIG-INFO	4 948,72	0,06%	4 977,95	4 978,00	4 930,31	4 945,85	11 778 637	16:46
WIG-MEDIA	8 152,50	-1,78%	8 300,64	8 305,44	8 123,53	8 300,35	2 458 557	16:46
WIG-NRCHOM	4 385,02	-0,49%	4 402,84	4 428,74	4 356,17	4 406,71	4 758 345	16:46
WIG-PALIWA	6 888,55	0,91%	6 893,10	6 937,41	6 867,47	6 826,17	32 251 936	16:46
WIG-Poland	87 921,11	0,88%	88 051,80	88 051,80	87 921,11	87 158,20	1 079 295 525	15:15
WIG-SPOZYW	2 078,84	0,99%	2 074,39	2 087,88	2 068,35	2 058,43	683 489	16:46
WIG20lev	486,07	2,75%	483,58	488,85	480,35	473,05	957 415 303	16:46
WIG20short	3 145,87	-1,35%	3 154,27	3 165,16	3 136,50	3 189,03	957 415 303	16:46
GPWB-B1Y3Y	1 170,68	0,06%	1 169,99	1 170,68	1 169,99	1 169,98	-	16:45
GPWB-B1Y4Y	1 170,31	0,07%	1 169,53	1 170,31	1 169,53	1 169,50	-	16:45
GPWB-B1Y5Y	1 165,43	0,10%	1 164,47	1 165,43	1 164,47	1 164,27	-	16:45
GPWB-B3Y5Y	1 168,58	0,14%	1 167,31	1 168,58	1 167,31	1 166,89	-	16:45
GPWB-B5Y	1 154,83	0,29%	1 152,22	1 154,83	1 152,22	1 151,44	-	16:45
GPWB-BWZ	1 188,02	0,03%	1 187,97	1 188,02	1 187,97	1 187,68	-	16:45
INNOVATOR	1 422,15	1,31%	1 422,15	1 422,15	1 422,15	1 403,77	111 570 433	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	110 371 425	11:00
mWIG40TR	9 154,88	0,48%	9 123,16	9 173,86	9 101,68	9 111,26	110 314 065	16:46
mWIG40TRlv	11 739,11	0,94%	11 658,13	11 787,56	11 603,30	11 629,51	110 314 065	16:46
mWIG40TRsh	2 883,72	-0,45%	2 893,80	2 900,63	2 877,68	2 896,71	110 314 065	16:46
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	27 188 620	11:00
sWIG80TR	35 385,65	0,25%	35 403,96	35 572,80	35 384,60	35 295,92	27 125 047	16:46
WIG140	1 635,18	1,20%	1 630,58	1 638,36	1 626,13	1 615,86	1 091 237 147	16:46
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	957 827 419	11:00
WIG20TR	5 033,14	1,38%	5 019,97	5 047,72	5 003,12	4 964,41	957 415 303	16:46
WIG20TRlev	3 954,20	2,75%	3 933,79	3 976,81	3 907,66	3 848,23	957 415 303	16:46
WIG20TRsht	3 163,09	-1,35%	3 171,59	3 182,48	3 153,67	3 206,51	957 415 303	16:46
WIG30TR	6 118,33	1,51%	6 090,51	6 132,94	6 079,28	6 027,37	1 022 911 902	16:46
WIG-CEE	1 734,83	0,04%	1 739,82	1 739,82	1 734,83	1 734,07	521 467	15:15
WIGdiv	1 723,66	0,75%	1 720,66	1 725,62	1 714,75	1 710,81	90 556 613	16:46
WIG-ESG	14 041,97	1,15%	14 004,28	14 070,32	13 954,08	13 882,19	1 053 897 730	16:46
WIG.GAMES	15 151,05	0,87%	15 108,62	15 254,41	15 061,94	15 020,55	27 123 916	16:46
WIG-GORNIC	4 664,42	1,12%	4 726,31	4 749,02	4 661,55	4 612,88	122 165 518	16:46
WIG-GRY	12 588,19	0,91%	12 566,28	12 653,57	12 500,93	12 474,56	29 873 833	16:46
WIG-LEKI	2 832,02	0,50%	2 827,99	2 851,02	2 820,16	2 817,83	1 527 689	16:46
WIG-MOTO	8 808,36	0,22%	8 816,84	8 843,66	8 689,43	8 789,46	790 045	16:46
WIG.MS-BAS	11 306,78	1,78%	11 320,24	11 495,65	11 283,34	11 109,40	176 486 110	16:46
WIG.MS-FIN	17 208,65	0,40%	17 260,71	17 303,27	17 106,45	17 139,79	321 050 481	16:46
WIG-ODZIEZ	9 279,51	3,16%	9 124,90	9 308,13	9 090,18	8 995,41	50 232 444	16:46
WIGtech	11 769,78	0,38%	11 779,31	11 791,95	11 731,84	11 724,84	58 037 980	16:46
WIGtechTR	13 079,19	0,38%	13 089,77	13 103,83	13 037,03	13 029,25	58 037 980	16:46
WIG-Ukrain	205,53	2,63%	205,87	205,87	205,53	200,27	165 151	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,1800	-1,24%	3,2200	3,2400	3,1600	9 467	30 169	16:40	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	7	7	15:30
11BIT (11B)	540,0000	2,66%	528,0000	545,0000	528,0000	9 709	5 208 820	16:45
3RGAMES (3RG)	0,2730	-5,86%	0,2890	0,2930	0,2610	374 339	102 930	16:28
ABPL (ABE)	88,6000	0,45%	88,2000	88,6000	88,0000	1 327	117 302	16:39
ACAUTOGAZ (ACG)	31,8000	2,58%	31,0000	32,0000	31,0000	2 188	69 055	16:10
ACTION (ACT)	19,4400	-0,51%	19,5000	19,5000	19,2600	2 945	57 015	16:45
ADIUVO (ADV)	0,9120	-2,98%	0,9400	0,9400	0,9120	9 100	8 302	16:11
AGORA (AGO)	10,4000	-1,33%	10,5200	10,7000	10,3400	112 902	1 195 732	16:37
AGROTON (AGT)	3,0400	0,00%	3,0000	3,0400	3,0000	2 335	7 006	16:39
AIGAMES (ALG)	1,4550	-2,35%	1,4900	1,4900	1,4550	560	834	15:06
AILLERON (ALL)	16,2400	1,50%	16,0000	16,2600	15,9400	3 315	53 538	16:43
AIRWAY (AWM)	0,2850	3,07%	0,2750	0,2895	0,2700	606 690	169 373	16:45
ALIOR (ALR)	102,0500	0,44%	101,5000	102,3500	100,1500	137 630	13 911 850	16:46
ALLEGRO (ALE)	33,3400	3,22%	32,6050	33,9000	32,6050	2 382 395	79 834 613	16:46
ALTA (AAT)	2,0000	3,63%	1,9600	2,1000	1,9600	11 073	22 226	15:36
ALTUSTFI (ALI)	2,8900	-1,70%	2,8900	3,0000	2,8000	33 049	95 892	16:43
AMBRA (AMB)	27,9000	2,57%	27,9000	28,1000	27,8500	1 548	43 293	16:43
AMICA (AMC)	70,2000	-0,85%	70,4000	71,0000	70,2000	1 240	87 625	16:41
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	300	330	15:30
AMREST (EAT)	25,8000	0,98%	25,5500	26,0000	25,4500	29 149	750 532	16:41
ANSWEAR (ANR)	23,6000	0,00%	23,6000	24,0000	23,0000	4 784	113 063	16:40
APATOR (APT)	14,8600	2,48%	14,5400	15,0000	14,5400	11 430	169 762	16:44
APLISENS (APN)	22,5000	0,00%	22,5000	22,5000	22,1000	507	11 216	16:43
APSENERGY (APE)	2,8300	-15,02%	3,2400	3,2400	2,8300	51 555	152 410	16:45
ARCHICOM (ARH)	34,8000	2,35%	34,0000	35,9000	34,0000	2 665	93 585	16:44
ARCTIC (ATC)	20,9200	-0,76%	21,0600	21,0800	20,6400	15 161	316 373	16:42
ARTIFEX (ART)	28,8000	-0,69%	29,0000	29,4000	28,1000	7 726	221 520	16:44
ASBIS (ASB)	24,6800	0,82%	24,5000	24,7400	24,3400	56 650	1 388 786	16:45
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,6000	-2,26%	61,6000	61,6000	59,0000	887	53 759	16:43
ASSECOPOL (ACP)	79,3000	0,13%	79,2500	79,8500	78,8500	72 483	5 741 274	16:45
ASSECOSEE (ASE)	49,7000	-0,60%	50,6000	50,6000	49,7000	1 439	71 831	16:43
ASTARTA (AST)	27,7000	2,59%	26,8500	27,7500	26,8500	4 951	135 683	16:46
ATAL (1AT)	60,4000	0,50%	60,1000	61,0000	60,1000	1 660	100 500	16:35
ATENDE (ATD)	3,1000	-2,52%	3,1400	3,1700	3,0500	32 669	101 044	16:30
ATLANTAPL (ATP)	18,7000	-0,53%	18,4000	18,7000	18,4000	11	203	13:51
ATLANTIS (ATS)	2,1400	1,90%	2,1200	2,1800	2,1000	21 983	46 721	12:40
ATMGRUPA (ATG)	3,9200	0,51%	3,9200	3,9400	3,6300	58 845	226 058	16:42
ATREM (ATR)	12,2000	-1,61%	12,4000	12,4000	12,1000	2 184	26 581	16:45
AUTOPARTN (APR)	25,8000	1,18%	25,5000	25,8000	25,3500	11 232	287 710	16:44
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	3,9300	-4,15%	3,9300	3,9300	3,9300	16	63	12:23
BEDZIN (BDZ)	27,8000	2,96%	27,2000	27,8000	26,5000	2 632	71 246	16:41
BENEFIT (BFT)	2 765,0000	2,03%	2 690,0000	2 765,0000	2 690,0000	876	2 391 870	16:46
BEST (BST)	20,0000	0,00%	20,0000	20,0000	20,0000	300	6 000	16:43
BETACOM (BCM)	5,8000	0,00%	5,8000	5,8000	5,8000	243	1 409	15:44
BIGCHEESE (BCS)	20,8500	-0,24%	21,0000	21,0000	20,5000	1 895	39 127	16:42
BIOCELTIX (BCX)	67,5000	2,12%	65,0000	67,9000	65,0000	1 139	76 041	16:38
BIOMAXIMA (BMX)	15,1000	-0,98%	15,1500	15,2500	14,6500	862	12 814	16:41
BIOMEDLUB (BML)	4,9300	2,18%	4,8250	4,9700	4,8250	44 804	220 121	16:45
BIOPLANET (BIP)	22,0000	-4,35%	22,8000	22,8000	22,0000	50	1 136	16:43
BIOTON (BIO)	3,5000	0,00%	3,4900	3,5200	3,4300	132 337	462 839	16:40
BLOOBER (BLO)	22,8500	1,56%	22,5500	22,8500	22,3000	5 697	128 353	16:44
BNPPPL (BNP)	102,5000	-1,91%	104,5000	106,5000	102,5000	1 735	181 873	16:34
BOGDANKA (LWB)	29,5000	0,68%	29,6000	30,2000	29,3000	81 733	2 433 198	16:43
BOOMBIT (BBT)	11,0000	-1,35%	11,1500	11,3000	11,0000	871	9 751	16:21
BORYSZEW (BRS)	6,0900	-0,16%	6,1500	6,1600	6,0900	15 218	93 084	16:43
BOS	15,6500	-1,26%	15,6500	16,0000	15,6500	4 244	67 022	16:18
BOWIM (BOW)	6,9500	2,36%	6,8500	6,9500	6,7800	5 335	36 472	15:10
BRAND24 (B24)	49,8000	1,43%	49,8000	49,9000	48,6000	1 303	64 557	16:22
BRASTER (BRA)	#0,1600	-72,41%	-	-	-	-	-	15:30
BUDIMEX (BDX)	686,0000	2,31%	678,5000	687,0000	674,5000	17 047	11 604 746	16:46
BUMECH (BMC)	12,1600	-1,30%	12,4000	12,4600	12,1400	9 081	111 077	16:45
CAPITAL (CPA)	0,7500	8,70%	0,6900	0,7500	0,6900	2 574	1 776	15:30
CAPITEA (CAP)	0,5680	-1,39%	0,5780	0,5780	0,5680	194 068	110 920	16:45
CAPTORTX (CTX)	79,8000	-0,25%	80,0000	81,8000	79,8000	1 019	81 521	14:57
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	3	25	09:00
CAVATINA (CAV)	15,5500	0,65%	15,4500	16,0000	15,4500	1 275	20 097	16:20
CCC	86,8500	1,94%	85,5000	87,3500	85,4500	116 397	10 102 951	16:45
Reklama
CCENERGY (CCE)	0,3500	-11,62%	0,3500	0,3500	0,3500	1 836	643	15:30	Reklama
CDPROJEKT (CDR)	115,8000	1,05%	115,6000	116,8000	114,9000	148 947	17 233 749	16:46
CDRL (CDL)	13,2000	3,94%	13,3000	13,3000	13,2000	192	2 541	11:02
CELTIC (CPD)	3,9000	5,41%	3,9000	3,9100	3,7600	12 135	46 948	16:46
CEZ	145,4000	0,41%	144,8000	146,8000	144,8000	77	11 235	14:51
CFI	0,2270	0,00%	0,2270	0,2270	0,2270	4	1	10:30
CIGAMES (CIG)	1,5560	1,97%	1,5300	1,6090	1,5300	687 485	1 080 044	16:45
CITYSERV (CTS)	5,0000	-4,76%	5,0000	5,0000	5,0000	4	20	09:04
CLNPHARMA (CLN)	15,1400	1,20%	15,1600	15,3000	15,0800	24 119	365 510	16:43
CLOUD (CLD)	74,2000	3,63%	71,6000	74,2000	69,2000	667	47 969	16:44
COALENERG (CLE)	1,0800	-0,74%	1,0880	1,0880	1,0320	6 068	6 468	15:45
COGNOR (COG)	8,2050	-2,32%	8,4150	8,4850	8,1200	182 442	1 498 635	16:46
COLUMBUS (CLC)	5,0000	0,00%	4,9600	5,0500	4,9000	28 736	143 397	16:37
COMARCH (CMR)	250,5000	0,60%	249,5000	251,5000	247,0000	334	83 174	16:46
COMP (CMP)	78,2000	-1,76%	79,4000	79,4000	77,2000	3 214	251 757	16:31
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1300	2,90%	2,0700	2,1300	2,0600	15 809	33 333	16:42
CORMAY (CRM)	0,6080	1,67%	0,5900	0,6100	0,5800	22 814	13 760	16:18
CREEPYJAR (CRJ)	564,0000	-1,05%	565,0000	565,0000	560,0000	383	215 143	16:44
CREOTECH (CRI)	180,0000	-0,55%	181,0000	184,5000	178,5000	1 623	292 402	16:43
CYFRPLSAT (CPS)	9,9360	0,36%	10,0350	10,0600	9,9040	481 589	4 804 419	16:46
CZTOREBKA (CZT)	0,6700	4,69%	0,6700	0,6700	0,6700	2 940	1 970	16:08
DADELO (DAD)	18,3500	-0,81%	18,6000	18,7000	18,2000	1 204	22 338	16:42
DATAWALK (DAT)	60,8000	10,14%	56,0000	60,8000	53,1000	48 702	2 751 083	16:46
DBENERGY (DBE)	17,7500	3,20%	17,2000	17,7500	17,2000	129	2 230	12:22
DEBICA (DBC)	81,2000	2,01%	79,8000	81,8000	79,6000	4 951	398 293	16:44
DECORA (DCR)	60,0000	2,04%	59,6000	60,8000	57,8000	1 646	97 984	16:45
DEKPOL (DEK)	50,2000	-0,40%	49,9000	50,4000	48,8000	186	9 268	15:49
DELKO (DEL)	9,5000	-0,42%	9,5400	9,6600	9,5000	4 378	41 838	16:33
DEVELIA (DVL)	6,5300	-1,66%	6,6400	6,6400	6,3600	204 122	1 322 860	16:46
DGA	18,3000	-0,54%	18,4000	18,4000	17,5000	1 623	28 786	16:45
DIGITANET (DIG)	49,6000	0,20%	49,6000	49,6000	49,4000	2 707	134 207	16:44
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	386,9000	5,68%	373,1000	392,2000	372,8000	638 222	245 622 684	16:46
DMGROUP (DMG)	3,5000	1,74%	3,4800	3,6000	3,4400	25 123	88 297	16:14
DOMDEV (DOM)	174,2000	0,23%	174,8000	175,0000	173,0000	8 384	1 463 919	16:46
DRAGOENT (DGE)	24,8000	-1,20%	25,0000	25,8000	24,4000	404	10 023	15:46
DROZAPOL (DPL)	3,8600	0,00%	3,9000	3,9000	3,8600	157	611	16:43
ECHO (ECH)	4,7500	0,85%	4,7200	4,7700	4,7000	32 216	151 806	16:14
EDINVEST (EDI)	8,4800	-0,24%	8,3000	8,5800	8,1200	1 758	14 483	16:46
EFEKT (EFK)	7,5000	-0,66%	7,5000	7,5000	7,5000	160	1 200	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	23,6500	2,83%	22,9000	24,1000	22,9000	44 496	1 043 875	16:43
ELKOP (EKP)	0,4840	0,21%	0,4930	0,4930	0,4690	88 223	42 272	16:35
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:05
ENAP (ENP)	1,9400	-3,96%	1,9700	1,9700	1,9400	5 909	11 483	16:10
ENEA (ENA)	8,4100	1,69%	8,2700	8,6550	8,2450	584 598	4 957 297	16:46
ENELMED (ENE)	17,9000	-1,65%	18,2000	18,2000	17,7000	244	4 409	10:29
ENERGA (ENG)	9,5100	0,11%	9,4900	9,5800	9,4100	17 562	166 580	16:41
ENERGOINS (ENI)	2,5650	-0,77%	2,6000	2,6450	2,5300	10 727	27 470	16:45
ENTER (ENT)	66,0000	-2,37%	67,9000	68,0000	66,0000	76 597	5 120 714	16:45
ERBUD (ERB)	40,3000	2,54%	39,3000	40,5000	39,3000	2 022	80 978	16:43
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,9000	5,59%	34,5000	36,0000	34,0000	6 136	217 502	16:24
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1150	-1,33%	1,1150	1,1150	1,1150	22	25	13:17
EUROCASH (EUR)	13,6400	1,72%	13,4100	13,7500	13,4100	103 877	1 413 221	16:46
EUROHOLD (EHG)	2,4200	9,01%	2,2200	2,4200	2,2200	481	1 112	12:44
EUROTEL (ETL)	47,4000	0,85%	47,2000	47,8000	47,0000	2 483	117 006	16:45
FABRITY (FAB)	37,0000	-3,65%	38,4000	38,4000	36,5000	5 623	209 366	16:45
FASING (FSG)	13,5000	-0,74%	14,2000	14,7000	13,5000	7 848	111 808	16:28
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,8800	0,00%	6,8800	6,8800	6,8800	2	14	09:05
FERRO (FRO)	35,2000	1,73%	34,8000	35,3000	34,3000	628	21 939	16:42
FERRUM (FER)	4,2600	-2,74%	4,2800	4,3600	4,1800	7 902	33 380	16:44
FMG	116,5000	2,64%	114,0000	118,0000	112,0000	205	23 841	15:51
FON	5,0200	0,40%	5,0200	5,1800	5,0000	2 537	12 770	15:56
FORTE SA (FTE)	23,0000	0,00%	23,1000	23,1000	22,8000	368	8 465	16:23
GAMEOPS (GOP)	23,7000	-8,14%	25,0000	25,6500	23,2500	64 489	1 551 128	16:42
GAMFACTOR (GIF)	12,8500	2,39%	12,5500	12,9000	12,5500	986	12 599	16:30
Reklama
GENOMTEC (GMT)	12,6800	-1,40%	12,9800	13,2800	11,8200	38 657	484 127	16:41	Reklama
GETIN (GTN)	0,4685	-2,09%	0,4745	0,4750	0,4600	476 563	223 522	16:38
GIGROUP (GIG)	1,4000	-0,71%	1,3950	1,4350	1,3950	2 610	3 693	16:07
GOBARTO (GOB)	45,6000	5,56%	43,2000	46,0000	43,2000	801	35 819	16:28
GPW	43,6000	0,46%	43,7500	43,7500	43,1000	38 347	1 665 572	16:46
GREENX (GRX)	2,1880	-0,09%	2,2180	2,2200	2,1500	372 292	812 038	16:42
GRENEVIA (GEA)	2,3600	0,85%	2,3500	2,4300	2,3500	319 657	759 947	16:41
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0400	10,8400	4 043	44 288	16:18
GRUPAAZOTY (ATT)	22,0000	0,00%	22,0000	22,4800	21,8800	90 817	2 006 008	16:46
GRUPRACUJ (GPP)	60,9000	-2,56%	63,0000	63,0000	60,9000	833	51 214	16:35
GTC	5,5000	-1,79%	5,6200	5,6200	5,4400	2 291	12 699	15:31
HANDLOWY (BHW)	112,0000	0,90%	112,8000	112,8000	111,2000	15 204	1 697 985	16:40
HARPER (HRP)	6,6000	-1,49%	6,8200	6,8200	6,6000	1 672	11 093	15:23
HELIO (HEL)	23,6000	-2,48%	23,8000	24,4000	23,6000	1 075	25 573	16:43
HERKULES (HRS)	0,8240	-0,48%	0,8260	0,8260	0,7960	2 307	1 894	14:41
HMINWEST (HMI)	48,0000	-0,21%	48,1000	48,1000	48,0000	2 592	124 512	16:43
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,7000	-1,79%	25,1500	25,2000	24,7000	22 096	548 863	16:46
HYDROTOR (HDR)	32,5000	0,00%	32,5000	32,5000	32,5000	5	163	16:43
IALBGR (IAG)	0,4330	-1,59%	0,4400	0,4590	0,4330	3 764	1 699	16:43
IBSM (IBS)	115,0000	1,77%	119,0000	119,0000	114,0000	104	12 165	16:33
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5600	0,5550	2 029	1 126	15:35
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:00
IFIRMA (IFI)	21,8000	-8,40%	23,8000	23,8000	21,0000	26 215	578 363	16:46
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:42
IIAAV (IIA)	(99,7000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,2000	1,99%	8,1800	8,3800	8,1000	1 759	14 471	15:44
IMMOBILE (GKI)	3,5800	5,29%	3,4500	3,6300	3,4000	8 475	29 588	16:11
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2200	-0,47%	4,1800	4,2700	4,1800	15 054	63 619	16:46
INC	2,5200	-2,33%	2,5800	2,5800	2,5100	2 498	6 284	16:23
INDYGO (IDG)	#0,2280	-8,80%	-	-	-	-	-	15:30
INGBSK (ING)	310,5000	-1,11%	314,0000	315,5000	309,5000	2 491	776 382	16:45
INPRO (INP)	7,7000	-2,53%	7,9000	7,9000	7,5500	1 070	8 110	15:48
INSTALKRK (INK)	44,5000	0,23%	44,0000	44,7000	44,0000	388	17 236	16:15
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:28
INTERBUD (ITB)	2,9300	-0,68%	3,0700	3,0700	2,8600	26 106	76 364	16:46
INTERCARS (CAR)	563,0000	-0,18%	568,0000	569,0000	554,0000	738	413 519	16:43
INTERSPPL (IPO)	0,8180	-3,54%	0,8480	0,8500	0,8020	32 063	26 752	16:31
INTROL (INL)	10,1000	1,00%	10,0000	10,1000	10,0000	183	1 847	16:35
IPOPEMA (IPE)	3,7400	1,36%	3,7000	3,7400	3,7000	7 026	26 196	16:28
IZOBLOK (IZB)	53,0000	4,95%	53,0000	53,0000	53,0000	7	371	15:30
IZOLACJA (IZO)	3,3500	-0,89%	3,3800	3,3800	3,2800	1 306	4 327	15:08
IZOSTAL (IZS)	2,6100	0,38%	2,6100	2,6800	2,6100	6 382	16 802	15:59
JRHOLDING (JRH)	6,9000	-1,99%	7,0400	7,0400	6,8800	129	904	16:43
JSW	30,4900	0,20%	30,6400	31,1400	30,2500	572 322	17 578 481	16:46
JWWINVEST (JWW)	3,8000	3,26%	3,6800	3,8700	3,6800	12 896	49 073	16:46
KCI	0,8560	-0,23%	0,8560	0,8580	0,8360	15 902	13 444	12:19
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,1200	0,20%	10,1000	10,5000	10,0000	25 853	261 083	16:43
KETY (KTY)	853,0000	2,03%	837,5000	853,5000	836,5000	13 393	11 341 743	16:46
KGHM (KGH)	139,7000	1,27%	141,0500	142,7500	139,5500	720 255	101 446 317	16:46
KGL	16,0000	1,27%	15,9000	16,0000	15,9000	876	13 958	12:49
KINOPOL (KPL)	13,8000	-0,72%	13,8000	14,0500	13,7500	13 997	194 501	16:25
KOGENERA (KGN)	49,7500	2,58%	48,9000	50,4000	48,3000	8 928	439 148	16:19
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,8900	-0,20%	4,9700	4,9700	4,8250	532	2 592	14:25
KPPD (KPD)	48,0000	-0,41%	48,0000	48,0000	48,0000	52	2 496	16:43
KRAKCHEM (KCH)	0,3300	-2,94%	0,3300	0,3300	0,3300	3 898	1 286	15:30
KREDYTIN (KRI)	18,0000	0,00%	17,9000	18,0000	17,8500	301	5 388	13:36
KRKA (KRK)	538,0000	-1,47%	550,0000	550,0000	536,0000	354	192 504	16:16
KRUK (KRU)	442,4000	2,74%	435,0000	444,8000	430,8000	19 141	8 314 686	16:46
KRVITAMIN (KVT)	11,2500	-5,06%	11,8000	11,9000	11,0500	4 103	46 479	16:28
KSGAGRO (KSG)	1,4500	2,11%	1,4800	1,4800	1,4500	1 050	1 524	16:18
LABOPRINT (LAB)	20,0000	2,04%	19,8000	21,6000	19,8000	1 551	31 587	16:41
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,9800	17,32%	2,5400	3,0200	2,5200	177 187	500 693	16:45
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,6500	1 615	5 975	16:14
LENTEX (LTX)	6,6800	-1,18%	6,7600	6,7600	6,6800	32 436	217 347	15:20
LESS (LES)	0,2290	-1,72%	0,2330	0,2350	0,2290	16 205	3 770	16:43
Reklama
LIBET (LBT)	1,4000	-10,83%	1,6200	1,6200	1,3900	105 836	157 260	16:45	Reklama
LOKUM (LKD)	26,4000	0,00%	26,4000	26,4000	26,4000	222	5 861	16:40
LPP	15 590,0000	3,59%	15 200,0000	15 650,0000	15 180,0000	2 429	37 622 780	16:46
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7600	1,08%	3,7800	3,8500	3,6800	314 297	1 185 273	16:46
MABION (MAB)	16,5200	0,00%	16,5000	16,6000	16,3800	11 778	194 423	16:35
MAKARONPL (MAK)	21,2000	0,00%	21,3000	21,7000	21,0000	15 148	324 236	16:31
MANGATA (MGT)	89,8000	0,00%	89,8000	89,8000	89,0000	58	5 185	16:26
MANYDEV (MAN)	1,1300	-0,88%	1,1100	1,1400	1,1000	812	911	12:32
MARVIPOL (MVP)	9,6400	1,69%	9,6000	9,6600	9,5200	110 453	1 056 968	16:46
MAXCOM (MXC)	11,0000	0,00%	11,0000	11,0000	10,8000	1 273	13 873	12:46
MBANK (MBK)	679,0000	1,07%	674,0000	683,0000	671,6000	9 146	6 186 246	16:45
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:06
MCI	28,2000	-2,08%	28,8000	28,8000	28,1000	20 115	571 288	16:43
MDIENERGIA (MDI)	1,5200	-2,25%	1,5100	1,5550	1,4500	2 096	3 107	15:27
MEDICALG (MDG)	27,0000	3,45%	26,3000	27,4000	26,0000	14 336	386 755	16:42
MEDINICE (ICE)	7,7400	-3,01%	7,9800	8,0000	7,5900	48 587	381 777	16:43
MEGARON (MEG)	6,6000	-1,49%	6,6000	6,6000	6,6000	622	4 105	15:30
MENNICA (MNC)	19,0000	0,00%	19,0000	19,4000	18,8500	5 280	101 642	16:46
MERCATOR (MRC)	42,4500	1,31%	41,9000	42,4500	41,9000	967	40 680	16:46
MERCOR (MCR)	24,3000	0,00%	24,4000	24,4000	24,0000	2 862	69 440	15:57
MEXPOLSKA (MEX)	4,3500	0,46%	4,3300	4,3500	4,3200	2 127	9 234	10:49
MFO	34,6000	-0,57%	34,8000	35,9000	34,4000	4 375	152 540	16:36
MILKILAND (MLK)	0,5520	-4,50%	0,5800	0,5800	0,5520	2 705	1 535	11:12
MILLENNIUM (MIL)	9,1600	-0,97%	9,2450	9,3400	9,0700	753 081	6 888 753	16:45
MIRACULUM (MIR)	1,2000	0,00%	1,2000	1,2000	1,2000	100	120	10:35
MIRBUD (MRB)	9,8200	1,24%	9,7300	9,9700	9,7300	181 781	1 798 333	16:46
MLPGROUP (MLG)	80,0000	0,00%	80,6000	80,6000	80,0000	68	5 443	16:21
MLSYSTEM (MLS)	49,4500	1,75%	49,4500	50,7000	48,7000	5 886	293 088	16:32
MOBRUK (MBR)	325,0000	0,78%	322,0000	326,0000	320,5000	2 073	670 780	16:46
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	1 100	1 870	11:28
MOL	33,0800	-0,06%	32,9400	33,2800	32,8000	3 125	103 257	16:43
MOLECURE (MOC)	14,4000	-3,10%	14,6800	14,8600	14,3200	14 221	207 063	16:46
MONNARI (MON)	5,2200	-1,51%	5,1800	5,3400	5,1800	558	2 902	15:37
MOSTALPLC (MSP)	13,7500	1,10%	13,7000	13,8000	13,2000	457	6 210	15:16
MOSTALWAR (MSW)	6,5200	-2,69%	6,5400	6,7600	6,4600	4 008	26 342	16:31
MOSTALZAB (MSZ)	4,6900	1,52%	4,6400	4,7750	4,6200	51 710	242 910	16:37
MOVIEGAME (MOV)	29,8000	0,00%	29,9000	30,1500	29,3500	5 267	157 368	16:43
MURAPOL (MUR)	43,5000	-0,32%	43,7800	43,7800	42,8800	6 342	274 117	16:42
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	29	435	16:35
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	1	6	10:35
NANOGROUP (NNG)	1,0400	1,46%	1,0000	1,0400	0,9980	100 268	101 805	15:54
NEUCA (NEU)	901,0000	0,67%	895,0000	905,0000	895,0000	1 623	1 461 289	16:25
NEWAG (NWG)	26,6000	0,38%	26,5000	26,7000	26,2000	9 251	245 160	16:39
NEXITY (NXG)	2,4500	1,66%	2,4200	2,4500	2,4200	718	1 758	16:39
NOVATURAS (NTU)	13,2000	1,54%	13,0500	13,2000	13,0500	151	1 971	10:22
NOVAVISGR (NVG)	2,1000	-2,78%	2,1600	2,2000	1,9500	87 019	178 997	16:08
NOVITA (NVT)	101,0000	0,00%	100,0000	101,0000	100,0000	23	2 318	15:25
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,7000	0,6600	32 068	21 980	15:03
NTTSYSTEM (NTT)	6,5000	1,56%	6,4000	6,5000	6,2800	113	721	16:31
ODLEWNIE (ODL)	9,5800	-0,21%	9,6000	9,6000	9,5600	3 140	30 129	16:43
OEX	52,0000	-1,52%	53,6000	53,6000	52,0000	240	12 629	10:07
ONDE (OND)	14,1800	2,75%	13,9000	14,2000	13,9000	8 666	121 133	16:46
ONESANO (ONO)	1,2800	0,00%	1,2900	1,3300	1,2100	24 213	30 841	16:34
OPONEO.PL (OPN)	56,0000	-1,41%	56,8000	56,8000	56,0000	777	43 871	16:34
OPTEAM (OPM)	5,6200	0,00%	5,6000	5,7600	5,6000	534	3 034	15:45
ORANGEPL (OPL)	7,9360	0,08%	7,8900	8,0080	7,8900	633 071	5 022 556	16:46
ORCOGROUP (OPG)	2,3000	0,00%	2,3000	2,3000	2,3000	100	230	14:23
ORZBIALY (OBL)	33,4000	-0,60%	33,4000	33,4000	33,4000	2 344	78 290	15:30
OTLOG (OTS)	31,1000	-1,74%	31,6500	31,9500	30,9000	2 615	82 137	16:46
OTMUCHOW (OTM)	4,6600	0,00%	4,8400	4,8400	4,6600	520	2 424	14:25
OVOSTAR (OVO)	67,8000	0,00%	67,8000	67,8000	67,8000	11	746	12:01
PAMAPOL (PMP)	2,5100	0,00%	2,5500	2,5500	2,5100	3 630	9 177	16:46
PANOVA (NVA)	16,0000	0,31%	15,9500	16,0000	15,7500	1 698	26 925	15:49
PASSUS (PAS)	32,0000	3,23%	31,2000	32,2000	31,0000	660	20 724	16:22
PATENTUS (PAT)	4,0350	1,64%	3,9700	4,1200	3,9600	18 528	74 649	16:33
PBG	#0,0220	12,82%	-	-	-	-	-	16:42
PBSFINANSE (PBF)	#4,9800	274,44%	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7550	-0,36%	2,7700	2,7900	2,7500	7 282	20 190	16:31
PCCROKITA (PCR)	102,0000	0,99%	101,0000	102,4000	101,0000	1 649	167 426	16:41
Reklama
PCFGROUP (PCF)	17,3600	-0,69%	17,4800	17,7600	17,0400	1 446	25 150	16:46	Reklama
PEKABEX (PBX)	25,4000	-0,39%	25,8000	26,1000	25,0000	6 295	160 757	16:40
PEKAO (PEO)	172,6500	1,56%	171,2000	173,1500	170,5500	545 645	93 983 095	16:46
PEPCO (PCO)	19,2500	-0,57%	19,5800	19,7000	18,8500	1 302 490	24 980 750	16:46
PEPEES (PPS)	1,0500	-3,23%	1,0550	1,0850	1,0400	20 598	21 661	16:00
PGE	6,0680	1,81%	6,0000	6,2240	5,9920	5 380 328	32 898 002	16:46
PGFGROUP (PGV)	0,4850	-0,82%	0,4890	0,4890	0,4770	20 581	9 899	15:40
PHARMENA (PHR)	6,5000	-4,13%	6,7600	6,7800	6,2400	12 070	78 532	16:33
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	1 038	12 198	12:30
PHOTON (PEN)	7,5200	-1,57%	7,5400	7,6600	7,5200	5 863	44 601	15:21
PKNORLEN (PKN)	67,3500	0,97%	67,1000	67,8100	67,1000	477 852	32 219 451	16:46
PKOBP (PKO)	61,6600	-0,55%	62,3000	62,7200	61,4200	2 544 912	157 258 442	16:46
PKPCARGO (PKP)	12,2200	0,16%	12,4000	12,4400	12,1400	51 748	633 873	16:46
PLAYWAY (PLW)	292,0000	0,52%	294,0000	297,5000	291,0000	1 082	318 133	16:42
PLAZACNTR (PLZ)	2,9100	0,69%	2,9600	2,9600	2,8450	4 788	13 966	16:45
PMPG (PGM)	3,5000	-3,31%	3,5000	3,5000	3,4600	6 436	22 419	16:13
POLENERGIA (PEP)	65,0000	0,00%	66,0000	66,0000	64,0000	1 266	81 649	16:01
POLICE (PCE)	11,2500	0,90%	11,0500	11,2500	11,0500	187	2 086	16:42
POLIMEXMS (PXM)	3,4400	-2,22%	3,5440	3,5500	3,4400	542 133	1 890 551	16:46
POLTREG (PTG)	48,6000	-4,33%	49,3000	49,4000	48,2000	2 170	106 382	16:43
POLWAX (PWX)	1,8100	1,40%	1,8100	1,8100	1,7700	3 991	7 107	16:36
PRAGMAINK (PRI)	4,5600	-2,98%	4,7000	4,7000	4,5600	25	115	10:48
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,6000	-0,59%	33,8000	33,8000	33,2000	90	2 994	15:18
PROJPRZEM (PJP)	19,4000	-0,26%	19,4500	19,4500	18,8500	935	18 018	14:32
PROTEKTOR (PRT)	1,8300	-5,67%	1,9350	1,9350	1,8300	56 682	105 643	16:45
PULAWY (ZAP)	57,4000	-1,03%	57,0000	58,0000	57,0000	145	8 342	15:17
PURE (PUR)	7,8100	0,64%	7,8000	8,0200	7,8000	5 073	39 919	16:26
PZU	51,4600	0,90%	51,1000	51,8200	50,9200	830 117	42 664 782	16:46
QUANTUM (QNT)	24,0000	-0,83%	24,0000	24,0000	24,0000	140	3 360	15:30
QUERCUS (QRS)	6,5000	0,00%	6,5200	6,5200	6,4600	7 479	48 586	16:36
R22	113,0000	4,63%	109,0000	114,0000	108,0000	3 287	364 999	16:30
RAEN (RAE)	0,6890	1,03%	0,6900	0,6900	0,6700	130 644	87 867	16:46
RAFAKO (RFK)	1,0000	1,83%	0,9620	1,0120	0,9620	94 392	93 179	16:39
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	86,4000	8,00%	79,9000	86,5000	79,7000	88 345	7 359 521	16:46
RANKPROGR (RNK)	3,7900	0,26%	3,7800	3,8000	3,6800	6 727	25 377	16:11
RAWLPLUG (RWL)	14,0000	1,45%	13,8000	14,0000	13,8000	6	84	12:46
REDAN (RDN)	0,3080	-1,28%	0,2980	0,3100	0,2900	17 637	5 182	16:31
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	14:09
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,7000	-1,47%	6,8000	6,8000	6,7000	1 117	7 499	15:52
REMAK (RMK)	15,3000	0,00%	15,3000	15,3000	15,3000	103	1 576	15:10
RENDER (RND)	125,5000	-4,56%	131,5000	131,5000	124,5000	115	14 367	16:19
RESBUD (RES)	0,6560	7,54%	0,6100	0,6600	0,6000	69 376	43 013	16:18
ROPCZYCE (RPC)	31,4000	0,32%	31,3000	31,4000	31,3000	61	1 910	09:40
RYVU (RVU)	49,3000	-1,00%	49,7000	49,9000	49,1000	4 201	208 388	16:44
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	16:45
SANOK (SNK)	22,6000	-0,44%	22,6500	22,8000	22,5000	874	19 761	16:12
SANPL (SPL)	563,2000	0,39%	564,8000	566,8000	557,6000	23 671	13 298 028	16:46
SANTANDER (SAN)	20,9200	1,45%	21,0000	21,2000	20,7000	13 726	286 433	16:43
SANWIL (SNW)	1,6650	-1,77%	1,6700	1,6950	1,6650	8 950	14 945	14:31
SCPFL (SCP)	165,0000	-0,72%	166,2000	168,0000	164,8000	5 444	905 966	16:45
SECOGROUP (SWG)	31,8000	0,00%	31,8000	31,8000	31,8000	100	3 180	12:51
SEKO (SEK)	13,9500	0,36%	13,8000	13,9500	13,8000	1 537	21 292	13:33
SELENAFM (SEL)	34,4000	0,29%	34,4000	34,6000	33,0000	1 131	38 851	15:33
SELVITA (SLV)	67,0000	-1,47%	67,5000	68,6000	67,0000	1 316	88 698	15:32
SERINUS (SEN)	3,0000	0,00%	3,0200	3,0500	2,9500	24 436	72 818	15:55
SESCOM (SES)	60,8000	0,66%	60,6000	60,8000	60,6000	37	2 243	16:20
SFINKS (SFS)	0,7200	-2,44%	0,7390	0,7400	0,6740	56 234	38 902	15:32
SHOPER (SHO)	36,5000	-0,82%	37,7000	38,1000	36,0000	17 753	658 184	16:46
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(5,0000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5450	-0,14%	3,5500	3,6000	3,4900	11 422	40 311	16:15
SKARBIEC (SKH)	21,6000	-2,70%	22,2000	22,2000	21,1000	7 621	164 350	15:23
SKYLINE (SKL)	1,4900	0,00%	1,4900	1,4900	1,4900	2 100	3 129	15:44
SNIEZKA (SKA)	86,4000	-0,23%	86,6000	88,4000	86,4000	273	23 820	16:44
SOHODEV (SHD)	0,4040	0,00%	0,4060	0,4060	0,4040	18 150	7 365	15:30
SONEL (SON)	14,6000	2,82%	14,5500	14,8000	14,5500	4 900	71 919	16:26
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	409,0000	1,74%	414,0000	428,0000	405,0000	296	122 557	16:43
STALEXP (STX)	2,9600	-0,67%	2,9800	3,0350	2,9400	87 343	262 374	16:46
STALPROD (STP)	212,5000	-0,47%	214,5000	216,0000	212,0000	1 659	356 533	16:44
STALPROFI (STF)	8,2600	0,00%	8,2600	8,3600	8,2600	2 837	23 438	16:39
STAPORKOW (ZUK)	2,3200	-0,85%	2,3200	2,4000	2,3200	6 951	16 212	16:30
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:30
SUNEX (SNX)	11,3800	0,71%	11,3200	11,6800	11,3200	11 917	137 164	16:38
SYGNITY (SGN)	65,4000	2,83%	63,8000	65,4000	63,0000	1 300	84 167	16:34
SYNEKTIK (SNT)	132,0000	4,93%	125,8000	132,4000	125,2000	24 831	3 222 748	16:46
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:07
TARCZYNSKI (TAR)	51,4000	0,39%	50,2000	51,4000	50,2000	109	5 483	13:13
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9450	4,92%	2,8300	3,0440	2,8210	6 641 047	19 624 759	16:46
TBULL (TBL)	(4,5400)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	15	10	09:18
TESGAS (TSG)	3,2000	0,63%	3,1900	3,2000	3,1800	4 909	15 684	16:10
TEXT (TXT)	90,2000	0,78%	90,0000	91,8000	90,0000	9 303	841 433	16:46
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,7500	1,39%	32,3000	32,9000	32,2000	12 252	399 952	16:44
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4400	1,64%	7,3200	7,4400	7,3200	37 471	277 075	16:36
TRAKCJA (TRK)	2,4800	-1,98%	2,4800	2,5500	2,4800	69 603	174 159	16:46
TRANSPOL (TRN)	3,6200	2,84%	3,5200	3,6200	3,5200	3 907	13 874	13:49
TRITON (TRI)	4,7000	5,86%	4,7000	4,7000	4,7000	100	470	15:30
TSGAMES (TEN)	86,0000	-0,12%	86,5000	88,3000	85,0000	35 776	3 098 345	16:46
ULMA (ULM)	74,0000	-0,67%	73,0000	74,0000	73,0000	2	147	09:44
ULTGAMES (ULG)	11,2000	0,45%	11,1500	11,2000	10,8000	571	6 236	14:54
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3000	0,00%	9,4400	9,4400	9,3000	6 731	63 238	16:04
UNICREDIT (UCG)	151,7800	0,62%	152,2600	152,2600	151,7800	201	30 556	13:30
UNIMA (U2K)	5,9500	0,85%	5,9000	5,9500	5,8500	3 694	21 850	14:55
UNIMOT (UNT)	133,4000	1,21%	132,2000	134,0000	129,6000	1 493	197 346	16:44
URTESTE (URT)	96,0000	0,00%	96,0000	96,0000	96,0000	22	2 112	15:25
VERCOM (VRC)	115,5000	0,43%	114,0000	116,0000	114,0000	598	68 723	16:23
VIGOPHOTN (VGO)	459,0000	-1,50%	464,0000	466,0000	459,0000	226	104 302	16:18
VINDEXUS (VIN)	11,3500	0,89%	11,2000	11,3500	11,0500	1 957	21 975	16:39
VISTAL (VTL)	#0,0220	-96,33%	-	-	-	-	-	16:46
VIVID (VVD)	0,6000	1,35%	0,5940	0,6000	0,5940	1 246	747	13:18
VOTUM (VOT)	46,3000	1,42%	46,3500	46,8000	46,0000	8 368	387 866	16:40
VOXEL (VOX)	91,2000	-0,22%	91,0000	92,0000	90,2000	1 301	118 442	16:42
VRG	3,2700	-1,21%	3,3100	3,3300	3,2700	4 603	15 216	16:41
WARIMPEX (WXF)	3,7300	3,61%	3,7200	3,7300	3,6000	3 708	13 535	16:27
WASKO (WAS)	1,6150	0,00%	1,6150	1,6200	1,5600	12 455	19 764	11:11
WAWEL (WWL)	630,0000	0,32%	626,0000	630,0000	626,0000	46	28 808	15:34
WIELTON (WLT)	7,8900	1,15%	7,9000	7,9000	7,8100	24 590	194 167	16:46
WIKANA (WIK)	7,3000	-1,35%	7,1000	7,3000	7,1000	556	3 948	11:31
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,8000	-1,83%	120,0000	120,0000	117,0000	480	56 336	16:42
WITTCHEN (WTN)	30,5000	1,67%	30,1000	30,9000	30,1000	33 410	1 016 374	16:45
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1600	2 623	21 454	15:35
XPLUS (XPL)	1,5250	-2,24%	1,6500	1,6500	1,5200	5 165	8 331	16:46
XTPL (XTP)	142,8000	3,48%	141,8000	143,0000	136,2000	3 770	535 957	16:46
XTRADEBDM (XTB)	62,6200	1,33%	61,8000	62,8400	61,6000	241 137	15 036 459	16:46
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6000	0,95%	1,5650	1,6000	1,5650	8 202	13 081	16:46
ZEPAK (ZEP)	19,7000	0,82%	19,7800	19,7800	19,5000	3 647	71 682	16:37
ZREMB (ZRE)	3,7750	1,75%	3,7150	3,8100	3,7000	15 731	58 587	15:43
ZUE	11,3000	4,63%	10,8000	11,3000	10,8000	10 821	120 389	16:39

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.