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	83 217,39	1,00%	82 918,55	83 217,39	81 977,68	82 393,93	1 298 769 842	16:58
WIG20	2 460,99	1,18%	2 453,09	2 461,53	2 417,94	2 432,32	1 332 960 880	17:10
WIG30	3 051,25	1,24%	3 038,27	3 052,50	2 997,37	3 013,97	1 416 925 423	17:10
mWIG40	6 185,64	0,73%	6 163,33	6 185,64	6 103,67	6 140,95	115 775 020	16:58
sWIG80	24 152,17	0,11%	24 180,73	24 232,64	24 098,70	24 125,78	29 398 991	16:58
WIG-BANKI	13 394,46	1,22%	13 334,87	13 408,51	13 122,20	13 232,45	326 156 366	16:58
WIG-BUDOW	8 270,72	-0,03%	8 310,45	8 330,59	8 133,50	8 273,19	37 970 240	16:58
WIG-CHEMIA	9 829,55	-0,04%	9 868,00	9 868,00	9 751,34	9 833,76	795 949	16:58
WIG-ENERG	2 217,30	1,15%	2 205,81	2 227,22	2 176,61	2 192,02	52 249 887	16:58
WIG-INFO	4 933,04	0,34%	4 917,53	4 949,31	4 891,66	4 916,47	11 517 176	16:58
WIG-MEDIA	8 268,19	0,38%	8 222,83	8 298,35	8 222,83	8 237,22	2 699 531	16:58
WIG-NRCHOM	4 320,44	0,68%	4 320,73	4 321,71	4 287,63	4 291,18	3 185 681	16:58
WIG-PALIWA	6 870,90	-0,60%	6 924,01	6 924,01	6 778,38	6 912,22	91 069 721	16:58
WIG-Poland	86 119,28	0,19%	85 809,19	86 119,28	85 809,19	85 956,32	1 270 528 070	15:15
WIG-SPOZYW	2 081,54	-0,95%	2 112,59	2 118,73	2 071,36	2 101,54	921 275	16:58
WIG20lev	479,48	2,39%	476,23	479,48	462,70	468,31	1 144 954 904	16:58
WIG20short	3 164,82	-1,17%	3 175,94	3 222,21	3 164,82	3 202,27	1 144 954 904	16:58
GPWB-B1Y3Y	1 170,00	0,09%	1 169,83	1 170,00	1 169,83	1 168,91	-	16:45
GPWB-B1Y4Y	1 170,33	0,12%	1 169,90	1 170,33	1 169,90	1 168,94	-	16:45
GPWB-B1Y5Y	1 165,82	0,14%	1 165,31	1 165,82	1 165,31	1 164,17	-	16:45
GPWB-B3Y5Y	1 170,20	0,20%	1 169,28	1 170,20	1 169,28	1 167,88	-	16:45
GPWB-B5Y	1 154,59	0,31%	1 154,13	1 154,59	1 154,13	1 151,07	-	16:45
GPWB-BWZ	1 186,72	0,04%	1 186,78	1 186,78	1 186,72	1 186,25	-	16:45
INNOVATOR	1 403,07	-0,50%	1 403,07	1 403,07	1 403,07	1 410,12	186 133 991	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	115 775 020	11:00
mWIG40TR	9 100,76	0,73%	9 067,09	9 100,76	8 980,15	9 035,01	115 775 020	16:58
mWIG40TRlv	11 616,33	1,44%	11 530,98	11 616,33	11 310,60	11 451,41	115 775 020	16:58
mWIG40TRsh	2 894,30	-0,70%	2 905,16	2 933,21	2 894,30	2 914,62	115 775 020	16:58
sWIG80dvp	88,26	67,76%	88,26	88,26	88,26	52,61	29 398 991	11:00
sWIG80TR	35 359,19	0,26%	35 401,01	35 477,00	35 280,91	35 266,52	29 398 991	16:58
WIG140	1 609,94	1,04%	1 603,85	1 609,94	1 585,29	1 593,44	1 290 128 915	16:58
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	1 144 954 904	11:00
WIG20TR	4 934,98	1,20%	4 918,93	4 934,98	4 847,59	4 876,41	1 144 954 904	16:58
WIG20TRlev	3 808,77	2,39%	3 784,29	3 808,77	3 675,44	3 719,98	1 144 954 904	16:58
WIG20TRsht	3 220,57	-1,17%	3 231,29	3 278,96	3 220,57	3 258,71	1 144 954 904	16:58
WIG30TR	6 016,09	1,28%	5 988,06	6 016,09	5 907,44	5 940,15	1 224 474 007	16:58
WIG-CEE	1 768,45	0,03%	1 777,16	1 777,16	1 768,45	1 767,89	797 980	15:15
WIGdiv	1 702,15	0,28%	1 702,41	1 703,75	1 686,59	1 697,43	192 907 447	16:58
WIG-ESG	13 816,41	1,11%	13 753,99	13 816,41	13 588,66	13 664,39	1 256 849 422	16:58
WIG.GAMES	15 154,26	-0,86%	15 393,03	15 402,71	15 063,39	15 286,36	39 227 927	16:58
WIG-GORNIC	4 824,41	0,68%	4 916,94	4 938,57	4 773,52	4 792,06	123 517 380	16:58
WIG-GRY	12 427,16	-0,36%	12 530,28	12 571,14	12 346,04	12 471,92	41 595 599	16:58
WIG-LEKI	2 815,18	1,16%	2 789,73	2 823,58	2 780,59	2 782,78	3 474 791	16:58
WIG-MOTO	8 467,97	0,40%	8 585,98	8 594,25	8 385,94	8 434,55	1 524 153	16:58
WIG.MS-BAS	11 573,20	1,04%	11 653,05	11 722,98	11 404,50	11 454,14	169 215 763	16:58
WIG.MS-FIN	17 106,21	1,65%	17 005,01	17 112,81	16 720,84	16 828,20	395 972 827	16:58
WIG-ODZIEZ	9 067,77	2,69%	8 891,89	9 067,77	8 802,45	8 830,21	62 699 483	16:58
WIGtech	11 819,82	0,40%	11 792,60	11 820,37	11 734,00	11 772,64	79 597 797	16:58
WIGtechTR	13 134,80	0,40%	13 104,54	13 135,41	13 039,43	13 082,37	79 597 797	16:58
WIG-Ukrain	207,07	-1,72%	207,43	207,43	207,07	210,69	691 960	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,5400	-0,56%	3,5800	3,6000	3,4200	24 129	84 278	16:50	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	8	8	15:30
11BIT (11B)	547,0000	-2,15%	560,0000	565,0000	543,0000	1 725	951 739	16:53
3RGAMES (3RG)	0,2400	12,15%	0,2140	0,2440	0,2100	190 238	43 729	16:58
ABPL (ABE)	88,4000	0,45%	88,0000	88,4000	86,0000	1 810	157 817	16:55
ACAUTOGAZ (ACG)	29,7000	-0,34%	29,8000	30,2000	29,6000	1 012	30 309	16:50
ACTION (ACT)	19,9600	-0,20%	19,9600	20,0000	19,7400	4 163	82 450	16:54
ADIUVO (ADV)	0,9500	4,17%	0,9600	0,9600	0,9400	233	220	16:50
AGORA (AGO)	11,1800	-1,06%	11,1600	11,1800	11,1600	1 301	14 535	16:50
AGROTON (AGT)	3,0300	0,00%	3,0000	3,0300	3,0000	8 172	24 517	16:50
AIGAMES (ALG)	1,4400	-3,36%	1,4500	1,4850	1,4300	1 967	2 826	16:50
AILLERON (ALL)	15,0400	-0,40%	15,0000	15,2400	15,0000	269	4 043	16:54
AIRWAY (AWM)	0,2730	-0,55%	0,2760	0,2800	0,2730	40 258	11 090	16:58
ALIOR (ALR)	104,3500	3,01%	101,9500	104,9000	101,9500	344 069	35 616 658	16:58
ALLEGRO (ALE)	32,9700	3,39%	31,9600	33,0400	31,6700	6 408 101	209 159 392	16:58
ALTA (AAT)	2,1000	18,98%	1,8000	2,1600	1,7600	59 433	117 258	16:58
ALTUSTFI (ALI)	3,5700	0,85%	3,5500	3,6000	3,3700	48 314	168 649	16:50
AMBRA (AMB)	28,4500	0,71%	28,5000	28,9000	28,2500	776	22 300	16:50
AMICA (AMC)	72,0000	1,12%	71,4000	72,1000	71,4000	1 250	89 951	16:50
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	23,5000	3,30%	22,7500	23,8500	22,7500	58 066	1 353 716	16:58
ANSWEAR (ANR)	23,7500	0,21%	23,7000	23,9500	23,5000	6 014	141 848	16:52
APATOR (APT)	14,5200	1,68%	14,4000	14,5200	14,2400	6 499	93 761	16:54
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,6000	343	7 839	16:50
APSENERGY (APE)	3,5100	0,29%	3,5000	3,5100	3,5000	604	2 114	16:50
ARCHICOM (ARH)	36,0000	9,09%	33,9000	36,5000	33,9000	14 430	515 918	16:50
ARCTIC (ATC)	21,0400	0,19%	21,1600	21,2400	20,8000	24 581	515 050	16:54
ARTIFEX (ART)	29,4000	-0,68%	29,6000	29,6000	28,9000	2 264	66 006	16:50
ASBIS (ASB)	25,3400	-5,87%	26,9000	26,9600	25,2000	163 640	4 213 363	16:58
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	16:50
ASSECOBS (ABS)	60,2000	-1,31%	61,0000	61,0000	59,0000	1 147	68 663	16:50
ASSECOPOL (ACP)	77,9000	1,90%	76,4500	78,2500	76,1500	76 658	5 913 057	16:58
ASSECOSEE (ASE)	51,4000	0,78%	51,0000	51,4000	50,2000	528	26 937	16:57
ASTARTA (AST)	27,0000	-2,53%	28,2000	28,2000	26,1500	23 369	629 457	16:58
ATAL (1AT)	59,8000	0,67%	59,5000	60,4000	59,5000	2 142	128 329	16:50
ATENDE (ATD)	3,0900	0,32%	3,1000	3,1100	3,0600	14 430	44 665	16:50
ATLANTAPL (ATP)	(19,8000)	-	-	-	-	-	-	16:50
ATLANTIS (ATS)	2,3500	-3,29%	2,4200	2,4500	2,3300	16 077	38 792	16:50
ATMGRUPA (ATG)	3,1900	1,27%	3,1800	3,1900	3,1500	4 843	15 351	16:50
ATREM (ATR)	11,9500	-4,02%	12,4000	12,4000	11,7500	7 881	95 212	16:50
AUTOPARTN (APR)	25,4000	0,59%	25,2000	25,6000	24,3000	52 297	1 314 769	16:55
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,0400	-3,58%	4,1900	4,1900	4,0400	1 577	6 502	16:55
BEDZIN (BDZ)	26,7000	1,33%	26,5000	26,9500	26,0000	514	13 709	16:52
BENEFIT (BFT)	2 815,0000	3,11%	2 765,0000	2 835,0000	2 705,0000	1 723	4 762 995	16:58
BEST (BST)	(21,0000)	-	-	-	-	-	-	16:50
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	10	57	16:50
BIGCHEESE (BCS)	23,6000	-1,46%	24,0000	24,6500	22,4000	7 784	182 344	16:53
BIOCELTIX (BCX)	71,0000	4,87%	67,4000	71,1000	67,4000	2 661	186 136	16:57
BIOMAXIMA (BMX)	15,6500	-0,32%	15,7000	16,0000	15,3500	3 354	52 671	16:53
BIOMEDLUB (BML)	4,7200	6,55%	4,4350	4,7500	4,4000	271 586	1 249 632	16:57
BIOPLANET (BIP)	23,8000	0,00%	23,0000	24,0000	23,0000	223	5 156	16:50
BIOTON (BIO)	3,4900	-0,29%	3,5000	3,5450	3,4800	33 814	118 287	16:52
BLOOBER (BLO)	23,3000	-2,71%	23,9500	23,9500	23,1000	7 367	171 933	16:50
BNPPPL (BNP)	102,5000	0,49%	103,5000	104,0000	102,5000	371	38 245	16:50
BOGDANKA (LWB)	31,8000	-1,36%	32,2000	32,6000	31,1200	115 368	3 639 716	16:58
BOOMBIT (BBT)	11,0500	-2,64%	11,3500	11,3500	11,0000	1 195	13 222	16:57
BORYSZEW (BRS)	6,1000	0,99%	6,0400	6,1700	6,0400	21 962	133 965	16:50
BOS	15,6000	0,00%	15,5000	15,7000	15,3500	14 495	224 761	16:54
BOWIM (BOW)	6,9400	-2,25%	7,1000	7,1000	6,9400	2 659	18 646	16:50
BRAND24 (B24)	47,5000	-2,06%	49,6000	49,9000	47,4000	3 681	177 723	16:57
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:30
BUDIMEX (BDX)	685,5000	-0,44%	689,5000	694,5000	668,0000	48 209	32 661 626	16:58
BUMECH (BMC)	12,3400	0,98%	12,2400	13,3000	12,0000	28 052	351 782	16:57
CAPITAL (CPA)	0,6750	-10,00%	0,6750	0,6750	0,6750	252	170	15:30
CAPITEA (CAP)	0,5900	1,72%	0,5800	0,6020	0,5780	458 471	269 693	16:55
CAPTORTX (CTX)	82,0000	0,24%	81,8000	82,2000	80,2000	713	58 274	16:50
CASPAR (CSR)	9,1500	-1,61%	9,1500	9,1500	9,1500	2	18	16:50
CAVATINA (CAV)	15,9000	0,00%	15,9000	15,9000	15,9000	24	382	16:50
CCC	82,7500	3,24%	81,1000	82,8000	79,4500	179 114	14 518 210	16:58
Reklama
CCENERGY (CCE)	#0,4040	6,32%	-	-	-	-	-	16:33	Reklama
CDPROJEKT (CDR)	112,6000	0,13%	113,0000	113,8000	111,1500	306 854	34 499 518	16:58
CDRL (CDL)	12,9000	-3,01%	13,3000	13,3000	12,9000	1 208	15 615	16:50
CELTIC (CPD)	3,6000	3,15%	3,4900	3,6000	3,4300	9 644	34 031	16:50
CEZ	150,6000	-0,40%	151,2000	151,2000	147,8000	297	44 760	16:51
CFI	0,2140	-5,73%	0,2210	0,2210	0,2110	5 905	1 289	16:50
CIGAMES (CIG)	1,5590	-6,08%	1,5520	1,6500	1,5410	1 491 973	2 351 944	16:58
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	16:50
CLNPHARMA (CLN)	14,9200	0,67%	14,8200	15,0000	14,7400	60 341	894 683	16:58
CLOUD (CLD)	63,0000	-8,70%	69,8000	69,8000	63,0000	4 196	275 335	16:50
COALENERG (CLE)	1,0340	-1,52%	1,0500	1,0600	1,0340	23 492	24 758	16:50
COGNOR (COG)	9,2750	-2,27%	9,5500	9,6000	8,9900	208 670	1 920 395	16:58
COLUMBUS (CLC)	5,0800	-0,59%	5,0700	5,1000	4,9500	14 878	74 667	16:56
COMARCH (CMR)	253,5000	-1,55%	255,0000	261,0000	253,5000	1 430	367 783	16:52
COMP (CMP)	79,6000	-0,50%	78,6000	79,6000	78,4000	1 052	82 899	16:50
COMPERIA (CPL)	7,4000	7,25%	6,9500	7,4000	6,9500	27 605	192 286	16:50
COMPREMUM (CPR)	2,2000	0,46%	2,1800	2,2200	2,1800	12 803	28 204	16:50
CORMAY (CRM)	0,5820	-1,02%	0,5880	0,5880	0,5760	10 750	6 238	16:50
CREEPYJAR (CRJ)	599,0000	-0,17%	597,0000	599,0000	590,0000	160	95 042	16:58
CREOTECH (CRI)	187,0000	0,27%	185,0000	189,0000	183,5000	882	164 351	16:57
CYFRPLSAT (CPS)	10,0950	2,70%	9,9400	10,2150	9,7800	1 048 991	10 486 472	16:58
CZTOREBKA (CZT)	0,6100	14,02%	0,5450	0,6100	0,5450	35	19	15:30
DADELO (DAD)	17,6000	0,57%	17,5000	17,8000	17,5000	1 070	18 793	16:50
DATAWALK (DAT)	62,5000	-3,85%	64,9000	68,0000	61,1000	20 491	1 319 058	16:58
DBENERGY (DBE)	17,7500	1,43%	17,7500	17,7500	17,7500	9	160	16:50
DEBICA (DBC)	78,6000	-0,25%	78,8000	78,8000	78,0000	1 595	125 412	16:57
DECORA (DCR)	55,2000	2,22%	54,0000	55,2000	54,0000	2 049	112 089	16:50
DEKPOL (DEK)	49,2000	-1,60%	50,4000	50,6000	47,8000	757	36 977	16:50
DELKO (DEL)	9,5800	1,05%	9,5200	9,5800	9,4600	3 022	28 851	16:50
DEVELIA (DVL)	6,0300	1,17%	5,9600	6,0300	5,9100	142 381	848 474	16:57
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	274	5 365	16:50
DIGITANET (DIG)	47,0000	0,00%	47,2000	47,2000	46,1000	880	41 100	16:50
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	16:50
DINOPL (DNP)	359,6000	0,45%	358,0000	361,5000	355,0000	253 297	90 719 862	16:58
DMGROUP (DMG)	3,3900	-0,88%	3,4200	3,4200	3,2900	2 459	8 177	16:50
DOMDEV (DOM)	181,0000	0,22%	180,6000	182,8000	180,6000	1 502	272 515	16:58
DRAGOENT (DGE)	23,3000	-1,69%	23,2000	23,7000	23,2000	212	4 990	16:50
DROZAPOL (DPL)	3,8900	1,04%	3,8300	3,8900	3,8300	854	3 274	16:50
ECHO (ECH)	4,9900	1,84%	4,9700	4,9900	4,9000	18 678	92 819	16:57
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,5000	378	2 835	16:50
EFEKT (EFK)	6,9500	0,72%	6,9500	6,9500	6,9500	188	1 307	16:32
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	16:55
ELEKTROTI (ELT)	22,4000	-1,54%	22,7500	22,8500	22,1500	14 803	333 434	16:56
ELKOP (EKP)	0,5140	-1,15%	0,5100	0,5200	0,4960	72 506	36 896	16:53
EMCINSMED (EMC)	11,0000	0,92%	11,0000	11,0000	11,0000	2	22	16:50
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	15:30
ENEA (ENA)	8,7250	-0,96%	8,8500	8,9800	8,6200	566 975	4 946 419	16:58
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	16:50
ENERGA (ENG)	9,4400	-0,11%	9,4400	9,4500	9,3000	16 215	151 652	16:58
ENERGOINS (ENI)	2,7200	4,82%	2,6100	2,8600	2,6000	99 684	273 085	16:58
ENTER (ENT)	68,5000	-0,72%	69,0000	69,0000	67,8000	1 593	108 642	16:58
ERBUD (ERB)	40,0000	-1,48%	40,5000	41,0000	39,9000	3 369	136 138	16:52
ERG	(54,0000)	-	-	-	-	-	-	16:50
ESOTIQ (EAH)	31,3000	-3,10%	32,0000	32,0000	30,8000	2 871	90 113	16:56
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	16:50
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1100	375	424	16:50
EUROCASH (EUR)	13,9200	2,73%	13,6500	13,9700	13,5500	270 021	3 717 286	16:58
EUROHOLD (EHG)	#2,5800	9,32%	-	-	-	-	-	16:50
EUROTEL (ETL)	42,0000	0,96%	41,6000	42,2000	41,2000	6 186	258 213	16:58
FABRITY (FAB)	36,6000	-1,35%	37,1000	37,4000	36,4000	295	10 982	16:50
FASING (FSG)	12,6000	-0,79%	12,6000	12,6000	12,6000	27	340	16:50
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,4200	-2,43%	6,5800	6,5800	6,4000	38	246	16:50
FERRO (FRO)	36,1000	0,84%	35,8000	36,3000	35,8000	19 729	710 238	16:50
FERRUM (FER)	4,7400	2,16%	4,7200	4,7600	4,6200	8 833	41 210	16:55
FMG	115,5000	-2,94%	120,5000	121,5000	115,5000	114	13 572	16:50
FON	6,2200	0,32%	6,2200	6,4000	6,0600	3 942	24 491	16:50
FORTE SA (FTE)	22,4000	-1,32%	22,8000	22,8000	22,4000	878	19 826	16:55
GAMEOPS (GOP)	23,8000	-0,83%	23,5000	24,9500	22,4000	39 582	936 120	16:52
GAMFACTOR (GIF)	12,6000	2,86%	12,2500	12,6000	12,2500	834	10 407	16:50
Reklama
GENOMTEC (GMT)	13,5800	-0,59%	13,7000	13,7200	13,3200	8 646	116 105	16:50	Reklama
GETIN (GTN)	0,5390	-0,19%	0,5450	0,5500	0,5300	339 097	182 683	16:50
GIGROUP (GIG)	1,4200	0,00%	1,4000	1,4300	1,3550	5 315	7 378	16:50
GOBARTO (GOB)	45,0000	-3,02%	45,3000	46,8000	44,0000	1 295	57 975	16:50
GPW	42,4000	0,59%	42,1000	42,8000	42,0000	57 422	2 430 327	16:58
GREENX (GRX)	2,3780	-0,92%	2,3980	2,3980	2,3500	221 407	525 269	16:58
GRENEVIA (GEA)	2,7050	0,56%	2,7200	2,7500	2,7000	166 690	454 033	16:55
GRODNO (GRN)	11,0000	-0,18%	11,0000	11,0400	10,9800	2 529	27 815	16:50
GRUPAAZOTY (ATT)	22,7600	-0,18%	22,7800	22,8200	22,5000	30 980	701 238	16:58
GRUPRACUJ (GPP)	65,5000	0,46%	65,5000	65,5000	64,5000	20 332	1 321 739	16:50
GTC	5,4000	-2,53%	5,5000	5,5200	5,3800	2 027	11 016	16:50
HANDLOWY (BHW)	111,8000	0,00%	111,8000	112,0000	110,4000	9 352	1 042 147	16:54
HARPER (HRP)	6,7000	-3,46%	6,9400	6,9400	6,6900	5 916	39 776	16:54
HELIO (HEL)	26,2000	0,00%	26,4000	26,4000	26,2000	25	657	16:50
HERKULES (HRS)	0,7880	-2,48%	0,8100	0,8340	0,7720	23 351	18 342	16:50
HMINWEST (HMI)	47,3000	-1,05%	47,4000	47,4000	47,3000	7 008	331 816	16:56
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,0000	0,00%	25,0000	25,3000	24,6500	20 098	500 440	16:50
HYDROTOR (HDR)	32,0000	1,59%	31,5000	32,0000	31,5000	59	1 888	16:53
IALBGR (IAG)	0,4600	-2,13%	0,4690	0,4700	0,4600	14 097	6 577	16:50
IBSM (IBS)	105,0000	0,00%	105,0000	105,0000	105,0000	6	630	16:50
IDMPL (IDM)	0,5600	0,00%	0,5600	0,5600	0,5600	27	15	16:50
IFCAPITAL (IFC)	#4,2900	-19,06%	-	-	-	-	-	16:50
IFIRMA (IFI)	22,7000	-1,30%	22,7000	23,0000	22,7000	816	18 670	16:50
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	16:50
IMCOMPANY (IMC)	8,9800	-0,22%	8,9200	8,9800	8,9000	771	6 875	16:50
IMMOBILE (GKI)	3,7500	1,90%	3,6800	3,7500	3,6700	2 010	7 490	16:50
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3400	0,93%	4,3000	4,3400	4,3000	6 141	26 419	16:52
INC	2,6600	0,76%	2,6700	2,6700	2,6100	2 272	5 975	16:50
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	302,0000	0,00%	300,0000	305,0000	296,5000	11 223	3 365 882	16:58
INPRO (INP)	7,6500	2,00%	7,9500	8,0000	7,6500	1 932	15 104	16:50
INSTALKRK (INK)	41,8000	-3,02%	43,1000	43,1000	41,8000	41	1 720	16:52
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	16:50
INTERBUD (ITB)	2,9600	7,25%	2,8800	3,2400	2,8000	77 548	233 717	16:55
INTERCARS (CAR)	534,0000	0,38%	547,0000	547,0000	531,0000	252	134 555	16:55
INTERSPPL (IPO)	0,8460	1,93%	0,8500	0,8500	0,8460	100	85	16:50
INTROL (INL)	9,8800	-3,61%	10,2500	10,2500	9,7200	6 079	60 224	16:50
IPOPEMA (IPE)	3,5700	2,88%	3,5200	3,5800	3,4900	5 165	18 139	16:50
IZOBLOK (IZB)	#53,0000	1,92%	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,5000	0,29%	3,3700	3,5000	3,3000	5 750	19 142	16:50
IZOSTAL (IZS)	2,6300	-1,87%	2,6800	2,6800	2,6100	7 315	19 195	16:51
JRHOLDING (JRH)	7,5400	2,17%	7,5600	7,5800	7,4200	1 285	9 618	16:50
JSW	32,9800	-0,81%	33,8000	34,2300	32,7500	875 653	29 257 507	16:58
JWWINVEST (JWW)	4,2400	0,71%	4,2100	4,2900	4,2000	3 572	15 089	16:50
KCI	0,8340	-1,88%	0,8400	0,8400	0,8340	9 566	8 034	16:50
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,3800	-0,95%	10,0400	10,5000	10,0400	9 234	94 613	16:56
KETY (KTY)	816,0000	0,31%	822,0000	828,0000	789,5000	31 006	25 084 544	16:58
KGHM (KGH)	143,6500	0,88%	145,0000	147,2000	141,8500	625 677	90 070 131	16:58
KGL	15,8000	3,27%	15,5000	15,8000	15,5000	1 102	17 182	16:50
KINOPOL (KPL)	14,4500	-3,34%	14,7000	14,8000	14,1500	18 932	274 296	16:54
KOGENERA (KGN)	51,8000	-2,26%	53,0000	53,4000	51,8000	2 165	113 747	16:53
KOMPAP (KMP)	22,0000	0,00%	21,0000	22,0000	21,0000	361	7 941	16:50
KOMPUTRON (KOM)	4,8200	-1,73%	4,9000	4,9000	4,8200	1 446	7 085	16:50
KPPD (KPD)	50,0000	0,00%	50,0000	50,0000	50,0000	1	50	16:50
KRAKCHEM (KCH)	0,3340	1,21%	0,3340	0,3340	0,3340	10	3	15:30
KREDYTIN (KRI)	18,0000	-5,76%	19,3000	19,3000	17,8500	102	1 834	16:50
KRKA (KRK)	542,0000	1,12%	550,0000	550,0000	542,0000	13	7 092	16:50
KRUK (KRU)	435,6000	0,37%	437,4000	439,0000	426,0000	26 239	11 297 302	16:58
KRVITAMIN (KVT)	11,3500	5,09%	10,8000	11,4500	10,7500	6 662	72 679	16:50
KSGAGRO (KSG)	1,4400	-1,37%	1,4800	1,4800	1,4150	4 410	6 353	16:50
LABOPRINT (LAB)	20,2000	1,00%	20,2000	20,2000	20,2000	12	242	16:50
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4400	0,83%	2,4800	2,4800	2,3600	4 024	9 740	16:50
LENA (LEN)	3,6000	2,27%	3,5700	3,6300	3,5300	6 574	23 541	16:50
LENTEX (LTX)	6,8600	-0,58%	6,8000	6,9000	6,7800	8 061	54 928	16:50
LESS (LES)	0,2430	-0,41%	0,2400	0,2430	0,2330	120 252	28 383	16:50
Reklama
LIBET (LBT)	1,8100	-5,24%	1,9200	1,9200	1,8100	230	419	16:50	Reklama
LOKUM (LKD)	25,4000	-0,78%	25,6000	25,6000	25,4000	974	24 920	16:50
LPP	15 600,0000	2,83%	15 230,0000	15 600,0000	15 120,0000	3 004	46 067 040	16:58
LSISOFT (LSI)	14,5000	-3,33%	14,5000	14,5000	14,2000	2 180	31 388	16:50
LUBAWA (LBW)	3,7440	0,38%	3,7520	3,7900	3,6500	218 012	807 235	16:56
MABION (MAB)	17,2800	-1,82%	17,9000	17,9000	17,1000	62 060	1 081 767	16:58
MAKARONPL (MAK)	18,0000	0,56%	18,0000	18,0000	17,8500	2 360	42 265	16:50
MANGATA (MGT)	92,0000	-0,86%	92,8000	92,8000	92,0000	9	831	16:50
MANYDEV (MAN)	1,1900	-3,25%	1,2300	1,2400	1,1700	4 882	5 905	16:50
MARVIPOL (MVP)	9,1000	-0,22%	9,2000	9,2000	9,0000	15 697	142 841	16:53
MAXCOM (MXC)	11,0000	0,00%	11,0000	11,3500	10,5000	2 353	25 398	16:50
MBANK (MBK)	680,2000	-0,41%	682,0000	691,6000	664,0000	22 242	14 998 801	16:58
MBWS (MBW)	13,2000	4,76%	13,6000	13,6000	13,2000	17	228	16:50
MCI	28,3000	-0,70%	28,5000	28,7000	28,0000	13 317	377 512	16:50
MDIENERGIA (MDI)	1,4900	-3,25%	1,5350	1,5350	1,4900	101	151	16:50
MEDICALG (MDG)	25,0800	0,16%	25,1400	25,5600	24,9600	8 250	208 123	16:56
MEDINICE (ICE)	9,1800	-0,76%	9,1600	9,3800	9,1600	6 810	62 576	16:58
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	19,0000	-0,26%	19,0500	19,0500	18,7500	323	6 123	16:50
MERCATOR (MRC)	42,8500	3,38%	41,4500	42,9500	41,4500	8 381	353 415	16:58
MERCOR (MCR)	23,1000	2,67%	22,6000	23,2000	22,5000	4 041	92 888	16:55
MEXPOLSKA (MEX)	4,5000	3,69%	4,3300	4,5000	4,0200	5 201	22 117	16:50
MFO	33,3000	0,60%	33,1000	33,3000	33,1000	307	10 190	16:50
MILKILAND (MLK)	0,5840	0,69%	0,5840	0,5860	0,5840	2 583	1 510	16:50
MILLENNIUM (MIL)	9,4800	0,21%	9,4350	9,6000	9,3000	1 172 063	11 105 769	16:58
MIRACULUM (MIR)	1,1950	-1,24%	1,2200	1,2200	1,1950	16 898	20 347	16:50
MIRBUD (MRB)	9,4600	1,83%	9,3300	9,5500	9,2500	64 510	605 139	16:54
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	79,0000	458	36 682	16:50
MLSYSTEM (MLS)	47,9500	7,87%	45,3000	49,8000	45,2500	34 515	1 659 541	16:54
MOBRUK (MBR)	324,0000	-0,92%	325,0000	327,0000	323,5000	484	157 282	16:51
MOJ	1,6000	0,00%	1,6000	1,6000	1,6000	5 150	8 240	16:50
MOL	33,4000	-0,30%	33,4800	33,4800	33,1000	1 242	41 468	16:50
MOLECURE (MOC)	15,0000	-0,27%	15,0000	15,2200	14,9000	10 890	163 581	16:50
MONNARI (MON)	5,3200	-1,48%	5,3600	5,3600	5,3200	5 212	27 892	16:58
MOSTALPLC (MSP)	14,2000	-7,19%	15,3000	15,8000	13,8000	12 672	182 634	16:50
MOSTALWAR (MSW)	6,8600	0,00%	6,9000	6,9600	6,7800	6 061	41 483	16:50
MOSTALZAB (MSZ)	4,5250	2,84%	4,4050	4,5700	4,3850	123 495	553 999	16:56
MOVIEGAME (MOV)	28,0000	-0,88%	28,2500	28,5000	27,6000	2 742	76 994	16:55
MURAPOL (MUR)	42,2000	-0,61%	42,4400	43,1000	41,9800	13 421	565 573	16:56
MUZA (MZA)	15,3000	0,99%	15,1500	15,4500	15,1500	725	11 057	16:53
MWTRADE (MWT)	5,6000	0,00%	5,4000	5,6000	5,4000	22	119	16:50
NANOGROUP (NNG)	1,0300	1,48%	1,0100	1,0300	1,0050	73 199	74 741	16:50
NEUCA (NEU)	900,0000	-0,55%	905,0000	905,0000	892,0000	294	264 565	16:50
NEWAG (NWG)	22,9000	0,44%	22,8000	23,4000	22,8000	2 478	57 070	16:50
NEXITY (NXG)	2,4500	-0,81%	2,4700	2,4700	2,2800	4 508	10 843	16:50
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	16:50
NOVAVISGR (NVG)	2,3000	-4,96%	2,3800	2,4600	2,2700	57 842	134 512	16:57
NOVITA (NVT)	103,0000	4,46%	98,6000	103,0000	98,6000	61	6 088	16:50
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	16:50
NTTSYSTEM (NTT)	6,7600	1,50%	6,7600	6,7600	6,7400	1 743	11 778	16:50
ODLEWNIE (ODL)	9,9000	-1,49%	10,0000	10,0000	9,7800	6 980	68 917	16:58
OEX	52,2000	1,16%	51,6000	52,8000	51,6000	443	23 109	16:50
ONDE (OND)	14,0000	-1,41%	14,2000	14,2000	13,8000	13 308	186 433	16:55
ONESANO (ONO)	1,3000	-1,89%	1,3550	1,3550	1,3000	3 595	4 723	16:58
OPONEO.PL (OPN)	57,2000	0,70%	56,8000	57,4000	56,2000	1 245	71 051	16:57
OPTEAM (OPM)	(5,6800)	-	-	-	-	-	-	16:50
ORANGEPL (OPL)	7,8500	2,11%	7,7500	7,8540	7,6500	1 079 044	8 383 732	16:58
ORCOGROUP (OPG)	2,2000	0,00%	2,2000	2,2000	2,2000	1 340	2 948	16:50
ORZBIALY (OBL)	34,4000	0,58%	34,4000	34,4000	34,4000	715	24 596	15:30
OTLOG (OTS)	31,6000	-0,78%	31,9000	32,0500	31,6000	4 860	155 202	16:50
OTMUCHOW (OTM)	4,8400	2,98%	4,6600	4,8400	4,6600	5 390	25 231	16:50
OVOSTAR (OVO)	67,0000	-2,90%	69,0000	69,0000	65,0000	247	16 274	16:50
PAMAPOL (PMP)	2,7000	-1,82%	2,7400	2,7400	2,7000	3 062	8 269	16:50
PANOVA (NVA)	17,1000	5,88%	16,3000	17,1000	16,3000	1 381	22 649	16:56
PASSUS (PAS)	30,1000	5,99%	27,8000	30,1000	27,8000	5 468	156 733	16:54
PATENTUS (PAT)	3,6800	-2,65%	3,6700	3,7950	3,6700	9 264	34 277	16:56
PBG	#0,0195	-2,50%	-	-	-	-	-	10:21
PBSFINANSE (PBF)	1,2900	0,00%	1,2000	1,2900	1,2000	915	1 102	15:30
PCCEXOL (PCX)	2,7850	0,54%	2,7700	2,8000	2,7400	22 375	62 149	16:52
PCCROKITA (PCR)	100,6000	0,40%	100,8000	102,0000	100,0000	793	79 939	16:50
Reklama
PCFGROUP (PCF)	18,0200	-4,45%	18,9000	18,9800	18,0000	1 875	34 987	16:50	Reklama
PEKABEX (PBX)	23,1000	2,67%	22,8000	23,3000	22,5000	5 805	133 723	16:50
PEKAO (PEO)	183,1500	1,38%	182,0000	183,9500	178,4000	535 984	97 373 969	16:58
PEPCO (PCO)	18,9100	0,83%	18,9400	19,3100	18,5500	1 166 706	22 121 813	16:58
PEPEES (PPS)	1,0900	-2,24%	1,1100	1,1150	1,0850	9 010	9 853	16:50
PGE	6,1280	2,03%	6,0500	6,1500	5,9860	5 476 963	33 196 758	16:58
PGFGROUP (PGV)	0,4340	-5,65%	0,4540	0,4600	0,4200	232 676	100 251	16:58
PHARMENA (PHR)	6,6400	-2,64%	6,8800	6,8800	6,6400	17 367	116 709	16:54
PHN	11,7000	-1,68%	11,9000	11,9000	11,7000	274	3 211	16:50
PHOTON (PEN)	7,9400	0,25%	7,9000	8,0000	7,9000	1 350	10 699	16:50
PKNORLEN (PKN)	67,1300	-0,59%	67,7400	67,8000	66,1900	1 360 821	90 977 581	16:58
PKOBP (PKO)	58,8600	1,59%	58,1200	58,9000	57,5200	2 195 329	127 760 140	16:58
PKPCARGO (PKP)	12,3400	-0,32%	12,3200	12,4800	12,2000	32 801	404 768	16:58
PLAYWAY (PLW)	287,5000	2,13%	281,5000	291,5000	281,5000	2 162	620 408	16:58
PLAZACNTR (PLZ)	2,9000	1,40%	2,8900	2,9000	2,8500	3 572	10 231	16:50
PMPG (PGM)	3,6600	2,23%	3,6600	3,6600	3,5200	964	3 436	16:50
POLENERGIA (PEP)	67,6000	-0,29%	67,0000	68,0000	66,4000	1 108	74 643	16:55
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,1000	398	4 433	16:50
POLIMEXMS (PXM)	3,8460	0,47%	3,8280	3,8620	3,8120	131 999	506 689	16:58
POLTREG (PTG)	54,0000	0,00%	54,0000	54,4000	54,0000	232	12 568	16:58
POLWAX (PWX)	1,8050	-0,28%	1,8150	1,8150	1,8050	5 714	10 340	16:50
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	16:50
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,4000	1,21%	33,0000	33,4000	32,0000	1 032	33 792	16:57
PROJPRZEM (PJP)	21,0000	0,00%	21,0000	21,0000	20,7000	13	272	16:50
PROTEKTOR (PRT)	2,0100	0,00%	2,0100	2,0100	1,9800	1 981	3 955	16:50
PULAWY (ZAP)	55,0000	-3,51%	57,2000	57,4000	55,0000	2 843	158 735	16:55
PURE (PUR)	7,9400	-1,98%	8,0800	8,0900	7,9400	6 560	52 380	16:50
PZU	50,7800	1,89%	50,1000	51,0400	49,5000	1 997 218	100 821 998	16:58
QUANTUM (QNT)	24,8000	0,00%	24,8000	24,8000	24,8000	4	99	15:30
QUERCUS (QRS)	6,6600	0,91%	6,6600	6,7600	6,3000	37 267	245 137	16:50
R22	113,0000	1,80%	112,0000	113,5000	111,0000	7 932	885 430	16:58
RAEN (RAE)	0,7100	0,57%	0,6960	0,7100	0,6800	44 112	30 832	16:56
RAFAKO (RFK)	0,9850	0,61%	0,9800	0,9890	0,9500	96 061	92 800	16:58
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	16:50
RAINBOW (RBW)	73,4000	-0,14%	73,2000	73,4000	71,4000	17 290	1 252 432	16:57
RANKPROGR (RNK)	4,0000	-0,74%	4,0000	4,0300	3,9100	11 520	45 500	16:53
RAWLPLUG (RWL)	14,2500	0,35%	14,3000	14,6000	14,2500	387	5 568	16:50
REDAN (RDN)	0,3110	-0,32%	0,3110	0,3110	0,3110	8 000	2 488	16:50
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	12:42
REINO (RNC)	1,3800	0,73%	1,3800	1,3800	1,3800	2	3	16:50
RELPOL (RLP)	6,6400	1,84%	6,5200	6,6400	6,5000	972	6 367	16:50
REMAK (RMK)	15,0000	1,35%	14,8000	15,3500	14,8000	236	3 540	16:50
RENDER (RND)	131,0000	1,55%	129,0000	131,0000	128,0000	74	9 519	16:50
RESBUD (RES)	0,6200	-4,62%	0,6580	0,6600	0,6100	29 808	18 530	16:50
ROPCZYCE (RPC)	30,6000	-0,33%	30,7000	30,7000	30,6000	30	920	16:54
RYVU (RVU)	53,5000	0,00%	53,7000	54,1000	53,2000	1 091	58 564	16:52
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,9500	0,22%	22,9500	23,1000	22,9500	1 936	44 520	16:55
SANPL (SPL)	560,4000	1,26%	559,2000	567,2000	547,4000	62 035	34 400 063	16:58
SANTANDER (SAN)	19,5800	1,45%	19,3000	19,6300	19,3000	1 904	37 126	16:50
SANWIL (SNW)	1,6250	-1,52%	1,6350	1,6350	1,6250	1 150	1 870	16:57
SCPFL (SCP)	185,8000	0,00%	185,8000	185,8000	185,0000	642	119 092	16:50
SECOGROUP (SWG)	33,0000	3,13%	31,0000	33,0000	31,0000	1 021	31 840	16:50
SEKO (SEK)	14,1000	0,36%	14,1000	14,1000	13,9500	873	12 257	16:50
SELENAFM (SEL)	31,8000	-2,75%	32,7000	33,4000	31,6000	11 135	356 870	16:50
SELVITA (SLV)	69,1000	0,00%	69,1000	69,7000	67,0000	1 963	134 239	16:50
SERINUS (SEN)	3,0500	-0,65%	3,0700	3,0700	3,0000	4 417	13 344	16:50
SESCOM (SES)	59,6000	2,41%	58,2000	59,8000	58,2000	130	7 754	16:50
SFINKS (SFS)	0,7500	-3,85%	0,7960	0,7960	0,7300	69 255	53 206	16:53
SHOPER (SHO)	31,3000	2,29%	30,9000	31,3000	30,5000	1 566	48 534	16:50
SILVAIR-REGS (SVRS)	4,6600	-0,85%	4,7000	4,7000	4,6600	734	3 450	16:50
SILVANO (SFG)	4,8800	-3,56%	4,8800	4,8800	4,8800	33	161	16:52
SIMFABRIC (SIM)	3,6050	-2,96%	3,6300	3,7000	3,5250	20 968	75 316	16:57
SKARBIEC (SKH)	23,1000	-2,12%	23,6000	23,6000	23,1000	5 593	129 324	16:50
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	16:50
SNIEZKA (SKA)	87,8000	1,15%	86,8000	88,0000	85,8000	1 234	107 963	16:50
SOHODEV (SHD)	0,4200	1,45%	0,4200	0,4200	0,4200	11	5	15:30
SONEL (SON)	14,2000	0,35%	14,1500	14,6000	14,1500	1 193	17 053	16:50
Reklama
SOPHARMA (SPH)	13,7000	1,11%	13,7000	13,7000	13,7000	28	384	16:50	Reklama
SPYROSOFT (SPR)	395,0000	-3,19%	408,0000	411,0000	395,0000	418	166 755	16:50
STALEXP (STX)	2,9150	-5,36%	3,0900	3,0900	2,9000	616 941	1 823 037	16:55
STALPROD (STP)	220,0000	1,15%	218,0000	221,5000	218,0000	266	58 367	16:50
STALPROFI (STF)	8,5800	-0,23%	8,6000	8,6000	8,5000	1 907	16 306	16:50
STAPORKOW (ZUK)	2,5000	-0,79%	2,5200	2,5200	2,5000	5 586	14 008	16:50
STARHEDGE (SHG)	#0,3400	-14,57%	-	-	-	-	-	15:30
SUNEX (SNX)	10,0800	0,80%	10,1000	10,3400	10,0200	8 068	82 073	16:50
SYGNITY (SGN)	61,8000	-0,32%	61,2000	62,8000	61,0000	1 226	75 267	16:57
SYNEKTIK (SNT)	124,2000	5,08%	118,4000	124,8000	118,4000	33 781	4 089 886	16:58
TALEX (TLX)	16,6000	0,61%	16,5000	16,6000	16,5000	122	2 020	16:50
TARCZYNSKI (TAR)	50,6000	0,40%	50,8000	50,8000	50,4000	165	8 348	16:50
TATRY (TMR)	119,0000	0,00%	119,0000	119,0000	119,0000	55	6 545	16:50
TAURONPE (TPE)	2,9050	2,65%	2,8400	2,9360	2,7850	4 091 936	11 744 949	16:58
TBULL (TBL)	4,2600	0,00%	4,2400	4,2600	4,2400	102	433	16:41
TENDERHUT (THG)	9,0200	4,64%	9,2000	9,3000	9,0200	112	1 030	16:50
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	16:50
TESGAS (TSG)	3,1200	-0,64%	3,1300	3,1400	3,1000	2 391	7 464	16:50
TEXT (TXT)	91,7000	0,00%	92,0000	93,4000	90,9000	30 908	2 848 182	16:58
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,0500	0,16%	32,6000	32,7500	31,8000	19 161	614 075	16:57
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	16:50
TOYA (TOA)	7,4100	-0,27%	7,4400	7,5000	7,4000	43 093	320 977	16:53
TRAKCJA (TRK)	2,6400	4,35%	2,5400	2,6500	2,5300	147 028	383 862	16:58
TRANSPOL (TRN)	3,6900	0,27%	3,6900	3,6900	3,6700	203	749	16:50
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	92,7000	-1,38%	93,6000	94,1000	92,0000	9 954	924 287	16:58
ULMA (ULM)	74,0000	1,37%	73,0000	74,0000	73,0000	381	27 846	16:58
ULTGAMES (ULG)	10,6500	0,47%	10,7500	10,9500	10,4000	1 879	20 107	16:53
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0500	0,90%	9,9800	10,1000	9,9000	2 231	22 331	16:50
UNICREDIT (UCG)	151,2000	2,20%	151,0600	151,2000	151,0600	67	10 123	16:50
UNIMA (U2K)	5,8500	1,74%	5,8000	5,8500	5,7500	2 802	16 302	16:50
UNIMOT (UNT)	133,6000	-1,91%	135,8000	135,8000	133,4000	377	50 672	16:58
URTESTE (URT)	100,0000	1,01%	99,0000	100,0000	99,0000	11	1 096	16:50
VERCOM (VRC)	117,0000	0,00%	117,0000	117,0000	115,0000	488	56 787	16:50
VIGOPHOTN (VGO)	470,0000	-4,08%	489,0000	489,0000	460,0000	1 993	939 398	16:58
VINDEXUS (VIN)	11,0500	-1,34%	11,2000	11,2000	11,0500	249	2 759	16:56
VISTAL (VTL)	#0,0220	-96,33%	-	-	-	-	-	16:54
VIVID (VVD)	0,5620	-4,10%	0,5720	0,5940	0,5560	6 574	3 721	16:50
VOTUM (VOT)	46,9000	-0,11%	46,9000	46,9500	46,4000	7 304	341 408	16:58
VOXEL (VOX)	93,6000	4,23%	89,8000	95,0000	89,2000	9 768	900 315	16:58
VRG	3,2600	-2,40%	3,3400	3,3500	3,2200	54 980	179 211	16:54
WARIMPEX (WXF)	3,7300	0,54%	3,6800	3,7500	3,6300	6 284	23 206	16:50
WASKO (WAS)	1,5600	-0,95%	1,5950	1,5950	1,5000	37 396	57 121	16:50
WAWEL (WWL)	630,0000	-3,37%	642,0000	650,0000	630,0000	82	51 986	16:57
WIELTON (WLT)	7,9900	-1,36%	8,1400	8,1800	7,9000	609 328	4 876 566	16:55
WIKANA (WIK)	6,9000	0,73%	6,8000	6,9000	6,8000	3 000	20 557	16:50
WINVEST (WIS)	(0,5200)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	115,4000	0,70%	113,8000	116,2000	113,8000	6 748	781 537	16:58
WITTCHEN (WTN)	27,5000	-2,48%	28,2000	28,4000	27,1000	33 423	925 485	16:56
WOJAS (WOJ)	8,1800	0,25%	8,1600	8,2000	8,1600	1 674	13 691	16:50
XPLUS (XPL)	1,6500	-1,79%	1,6800	1,6800	1,6200	1 058	1 746	16:50
XTPL (XTP)	140,0000	-0,57%	140,8000	140,8000	137,4000	1 694	235 769	16:50
XTRADEBDM (XTB)	61,4000	1,66%	60,6000	61,4400	59,0000	319 063	19 261 000	16:58
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5900	-0,63%	1,5700	1,5900	1,5300	20 944	32 803	16:58
ZEPAK (ZEP)	19,2000	-0,31%	19,3400	19,3800	19,0400	950	18 219	16:50
ZREMB (ZRE)	3,8800	-1,27%	3,9200	3,9200	3,8100	5 975	23 273	16:50
ZUE	11,3000	2,73%	11,0500	11,4000	10,7500	11 346	125 848	16:50

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.