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	87 309,46	0,48%	87 347,73	87 644,73	87 136,08	86 888,67	1 079 728 989	15:59
WIG20	2 561,15	0,41%	2 563,65	2 573,52	2 554,78	2 550,72	931 660 210	16:14
WIG30	3 193,35	0,65%	3 188,29	3 204,48	3 180,02	3 172,66	1 019 669 046	16:14
mWIG40	6 473,30	0,57%	6 457,06	6 502,25	6 452,22	6 436,44	150 624 846	15:59
sWIG80	24 454,02	0,17%	24 447,20	24 507,96	24 389,64	24 412,65	32 707 059	15:59
WIG-BANKI	13 701,47	-0,14%	13 853,98	13 866,87	13 676,16	13 720,43	198 775 250	15:59
WIG-BUDOW	8 811,92	1,97%	8 704,73	8 926,80	8 704,40	8 641,30	25 942 055	15:59
WIG-CHEMIA	9 794,27	0,48%	9 792,59	9 840,13	9 753,24	9 747,14	1 291 237	15:59
WIG-ENERG	2 487,85	4,19%	2 438,26	2 499,07	2 413,57	2 387,74	82 744 774	15:59
WIG-INFO	5 069,45	-0,05%	5 075,86	5 098,42	5 057,19	5 072,01	12 722 105	15:59
WIG-MEDIA	8 244,30	-0,55%	8 314,60	8 375,58	8 242,72	8 289,58	786 734	15:59
WIG-NRCHOM	4 455,56	-0,70%	4 483,41	4 516,51	4 452,52	4 487,04	2 328 284	15:59
WIG-PALIWA	6 941,53	-0,02%	6 959,19	7 022,97	6 912,72	6 942,91	50 140 089	15:59
WIG-Poland	91 128,51	0,43%	91 353,37	91 353,37	91 128,51	90 735,50	1 056 242 766	15:15
WIG-SPOZYW	2 186,65	0,83%	2 171,01	2 203,02	2 171,01	2 168,66	921 171	15:59
WIG20lev	515,86	0,69%	517,41	521,38	513,85	512,30	884 980 485	15:59
WIG20short	3 057,15	-0,32%	3 052,51	3 063,17	3 040,64	3 067,10	884 980 485	15:59
GPWB-B1Y3Y	1 172,87	0,00%	1 172,87	1 172,87	1 172,87	1 172,89	-	10:15
GPWB-B1Y4Y	1 172,99	-0,02%	1 172,99	1 172,99	1 172,99	1 173,24	-	10:15
GPWB-B1Y5Y	1 169,08	-0,02%	1 169,08	1 169,08	1 169,08	1 169,32	-	10:15
GPWB-B3Y5Y	1 173,35	-0,03%	1 173,35	1 173,35	1 173,35	1 173,76	-	10:15
GPWB-B5Y	1 165,43	-0,13%	1 165,43	1 165,43	1 165,43	1 166,95	-	10:15
GPWB-BWZ	1 190,45	0,05%	1 190,45	1 190,45	1 190,45	1 189,91	-	10:15
INNOVATOR	1 468,12	0,73%	1 468,12	1 468,12	1 468,12	1 457,50	156 166 121	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	150 668 583	11:00
mWIG40TR	9 523,99	0,57%	9 500,21	9 566,58	9 492,98	9 469,75	150 624 846	15:59
mWIG40TRlv	12 675,27	1,13%	12 612,33	12 788,01	12 593,19	12 533,46	150 624 846	15:59
mWIG40TRsh	2 780,85	-0,54%	2 787,87	2 790,00	2 768,27	2 796,07	150 624 846	15:59
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	32 729 663	11:00
sWIG80TR	35 882,11	0,17%	35 872,09	35 961,25	35 787,64	35 821,40	32 707 059	15:59
WIG140	1 691,63	0,52%	1 691,91	1 698,07	1 687,98	1 682,90	1 067 096 114	15:59
WIG20dvp	48,06	6,85%	48,06	48,06	48,06	44,98	885 458 039	11:00
WIG20TR	5 199,68	0,48%	5 207,52	5 227,58	5 189,51	5 174,99	884 980 485	15:59
WIG20TRlev	4 207,28	0,94%	4 219,90	4 252,22	4 190,89	4 168,09	884 980 485	15:59
WIG20TRsht	3 069,19	-0,45%	3 064,52	3 075,25	3 052,57	3 083,03	884 980 485	15:59
WIG30TR	6 369,52	0,68%	6 364,92	6 397,25	6 348,42	6 326,26	973 017 738	15:59
WIG-CEE	1 779,90	0,52%	1 770,30	1 779,90	1 770,30	1 770,78	1 107 426	15:15
WIGdiv	1 787,99	0,37%	1 786,14	1 794,13	1 784,25	1 781,34	107 901 924	15:59
WIG-ESG	14 538,35	0,51%	14 547,28	14 600,30	14 508,36	14 464,01	1 024 891 176	15:59
WIG.GAMES	16 390,76	0,20%	16 451,13	16 489,84	16 275,28	16 358,18	34 458 853	15:59
WIG-GORNIC	4 884,45	-0,38%	4 935,32	4 935,79	4 862,03	4 903,02	39 909 731	15:59
WIG-GRY	13 805,56	-0,21%	13 908,15	14 000,41	13 728,85	13 834,18	36 945 468	15:59
WIG-LEKI	2 874,62	0,20%	2 873,37	2 878,10	2 857,81	2 868,86	1 483 253	15:59
WIG-MOTO	8 633,02	-2,44%	8 727,74	8 752,54	8 601,05	8 848,83	15 720 147	15:59
WIG.MS-BAS	12 360,71	1,77%	12 325,21	12 430,99	12 204,51	12 145,24	118 230 592	15:59
WIG.MS-FIN	17 227,86	-0,23%	17 321,79	17 400,15	17 213,38	17 266,82	195 966 131	15:59
WIG-ODZIEZ	10 213,90	2,35%	10 009,43	10 255,78	10 009,43	9 979,85	77 580 789	15:59
WIGtech	12 267,93	0,67%	12 232,76	12 300,82	12 209,86	12 186,23	94 224 720	15:59
WIGtechTR	13 632,76	0,67%	13 593,68	13 669,30	13 568,22	13 541,97	94 224 720	15:59
WIG-Ukrain	203,33	0,92%	203,26	203,33	203,26	201,47	169 696	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2650	0,46%	3,2650	3,2700	3,2150	9 888	31 910	15:23	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	19	18	15:30
11BIT (11B)	583,0000	2,46%	570,0000	585,0000	565,0000	2 481	1 432 914	15:53
3RGAMES (3RG)	0,2780	0,00%	0,2780	0,2790	0,2700	126 825	34 877	15:21
ABPL (ABE)	94,0000	0,64%	94,4000	94,8000	93,0000	1 192	111 935	15:54
ACAUTOGAZ (ACG)	32,8000	-0,30%	33,0000	33,0000	32,8000	2 335	76 772	15:54
ACTION (ACT)	19,9000	-0,50%	20,0000	20,2000	18,3800	5 868	114 023	15:55
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	15:57
AGORA (AGO)	10,8600	-0,37%	10,8000	10,9400	10,8000	7 944	86 312	15:58
AGROTON (AGT)	2,9400	-0,34%	2,9000	2,9400	2,8600	501	1 450	14:51
AIGAMES (ALG)	1,4700	3,52%	1,4200	1,4750	1,4200	2 654	3 884	13:15
AILLERON (ALL)	17,3000	0,00%	17,3800	17,4000	17,1600	4 281	73 857	15:55
AIRWAY (AWM)	0,2590	-0,77%	0,2610	0,2650	0,2585	59 342	15 472	14:18
ALIOR (ALR)	98,3000	0,99%	97,8600	99,7000	97,8000	225 029	22 205 812	15:59
ALLEGRO (ALE)	37,0650	1,78%	36,4350	37,2800	36,2150	5 604 595	206 523 752	15:59
ALTA (AAT)	1,9850	1,79%	1,9900	1,9900	1,9500	774	1 525	12:50
ALTUSTFI (ALI)	2,8300	-1,39%	2,8800	2,8800	2,7000	87 195	237 601	14:37
AMBRA (AMB)	29,5000	2,79%	28,8000	29,6000	28,7000	10 246	300 415	15:57
AMICA (AMC)	72,0000	-0,28%	72,2000	72,4000	71,5000	948	68 295	15:20
AMPLI (APL)	1,0300	-6,36%	1,0300	1,0300	1,0300	1 200	1 236	15:30
AMREST (EAT)	27,0500	0,19%	27,0000	27,1000	26,7000	33 906	914 146	15:33
ANSWEAR (ANR)	23,9000	0,84%	23,5000	23,9000	23,4000	5 671	134 381	15:50
APATOR (APT)	15,0000	0,27%	14,9600	15,0600	14,9600	2 061	30 952	15:52
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	135	3 105	12:15
APSENERGY (APE)	2,5600	0,39%	2,5700	2,6500	2,5600	20 124	51 952	15:26
ARCHICOM (ARH)	33,2000	-1,48%	33,2000	34,0000	32,9000	4 548	151 382	15:39
ARCTIC (ATC)	22,2000	0,09%	22,6000	22,7000	22,0400	47 889	1 074 787	15:56
ARTIFEX (ART)	24,8000	-3,88%	25,5000	25,9000	24,4000	36 744	919 750	15:58
ASBIS (ASB)	25,0000	-0,48%	24,8000	25,4000	24,6000	85 997	2 148 709	15:59
ASMGROUP (ASM)	#0,2250	-6,25%	-	-	-	-	-	12:53
ASSECOBS (ABS)	60,0000	-1,64%	61,0000	61,0000	58,2000	647	38 828	15:54
ASSECOPOL (ACP)	83,3000	0,36%	83,3000	83,7500	82,8500	50 257	4 185 171	15:58
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,4000	1 745	86 995	15:58
ASTARTA (AST)	27,3500	2,24%	26,9500	27,6500	26,9000	5 314	144 680	15:50
ATAL (1AT)	64,4000	1,42%	63,6000	64,5000	63,2000	3 941	251 332	15:43
ATENDE (ATD)	3,0200	0,00%	2,9800	3,0200	2,9800	8 903	26 696	15:57
ATLANTAPL (ATP)	18,7000	0,54%	18,7000	18,7000	18,7000	13	243	09:16
ATLANTIS (ATS)	2,5100	0,80%	2,4800	2,5500	2,3500	18 145	44 761	15:44
ATMGRUPA (ATG)	4,0000	-0,99%	4,0400	4,0400	3,9900	6 644	26 698	15:56
ATREM (ATR)	12,7500	-1,16%	12,8000	12,8500	12,5000	2 006	25 298	15:19
AUTOPARTN (APR)	25,6500	-7,73%	26,9000	26,9000	25,3000	551 812	14 276 143	15:59
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,2800	-3,17%	4,4200	4,4200	4,2800	551	2 404	13:57
BEDZIN (BDZ)	35,6500	-2,06%	36,6500	37,0000	34,6000	15 879	558 731	15:58
BENEFIT (BFT)	2 860,0000	0,35%	2 865,0000	2 910,0000	2 860,0000	305	880 285	15:56
BEST (BST)	19,8000	-1,98%	19,8000	19,8000	19,8000	14	277	10:29
BETACOM (BCM)	6,1000	0,00%	6,1500	6,1500	5,9500	25 626	156 044	15:59
BIGCHEESE (BCS)	21,2000	1,68%	20,8500	21,4000	20,8000	2 082	43 710	15:47
BIOCELTIX (BCX)	62,7000	-2,03%	64,0000	64,0000	61,8000	4 770	299 241	15:55
BIOMAXIMA (BMX)	13,2000	-1,86%	13,6000	13,6000	13,0000	3 660	48 315	15:50
BIOMEDLUB (BML)	4,8000	2,24%	4,6950	4,8000	4,6950	106 450	504 177	15:56
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	113	2 170	11:13
BIOTON (BIO)	3,5250	-0,14%	3,5100	3,5500	3,5000	34 057	119 499	15:58
BLOOBER (BLO)	25,0500	2,24%	24,5000	25,5500	24,5000	19 169	481 940	15:30
BNPPPL (BNP)	102,5000	0,00%	102,5000	103,5000	101,0000	50 638	5 128 020	14:53
BOGDANKA (LWB)	30,5200	0,79%	30,3000	30,5800	30,1200	30 506	927 631	15:59
BOOMBIT (BBT)	10,8500	-1,36%	11,0000	11,0500	10,7000	6 602	71 567	15:58
BORYSZEW (BRS)	6,2000	-1,27%	6,2800	6,3000	6,2000	53 335	332 468	15:58
BOS	15,3500	-1,92%	15,6500	15,6500	15,1500	18 413	282 717	15:58
BOWIM (BOW)	6,8200	1,34%	6,7300	6,8400	6,7300	1 614	10 940	14:54
BRAND24 (B24)	44,6000	0,22%	44,5000	44,9000	44,4000	11 858	527 673	15:52
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:30
BUDIMEX (BDX)	748,0000	2,68%	729,0000	763,0000	729,0000	24 811	18 585 107	15:58
BUMECH (BMC)	11,7200	-0,34%	11,7600	12,1000	11,5200	13 475	158 512	15:37
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,5500	0,00%	0,5500	0,5580	0,5460	271 084	149 072	15:48
CAPTORTX (CTX)	79,0000	-0,50%	80,4000	80,4000	78,6000	1 574	125 120	15:49
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,9500	-0,99%	15,1000	15,1000	14,6000	2 412	35 533	14:14
CCC	100,6000	1,82%	98,7000	101,8000	98,3000	222 647	22 271 010	15:59
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	131,4500	-0,27%	132,6000	134,3000	130,3000	206 910	27 362 484	15:59
CDRL (CDL)	13,3000	-5,00%	13,7000	13,7000	13,3000	217	2 894	12:55
CELTIC (CPD)	4,0700	0,49%	4,0500	4,1300	3,9100	13 035	52 538	15:23
CEZ	156,5000	2,22%	153,1000	158,0000	152,9000	943	146 327	15:59
CFI	0,2210	0,00%	0,2210	0,2210	0,2210	191	42	14:32
CIGAMES (CIG)	1,7970	-0,06%	1,8300	1,9060	1,7620	2 328 215	4 280 386	15:58
CITYSERV (CTS)	5,1000	2,00%	5,1000	5,1000	5,1000	10	51	11:57
CLNPHARMA (CLN)	16,1000	-0,86%	16,3000	16,3400	16,0400	30 485	492 615	15:59
CLOUD (CLD)	71,0000	3,50%	68,6000	74,0000	68,6000	3 550	257 697	15:11
COALENERG (CLE)	1,0340	0,19%	1,0360	1,0360	1,0260	4 639	4 783	15:25
COGNOR (COG)	8,7700	1,92%	8,6000	8,8150	8,4950	125 751	1 096 470	15:59
COLUMBUS (CLC)	4,9500	0,20%	4,9000	5,0900	4,8050	60 095	294 410	15:58
COMARCH (CMR)	252,0000	0,40%	254,0000	255,0000	251,5000	579	146 280	15:58
COMP (CMP)	80,4000	0,50%	80,6000	81,2000	78,6000	50 457	4 035 020	15:31
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1400	-1,38%	2,2000	2,2000	2,1200	9 020	19 351	15:53
CORMAY (CRM)	0,6160	1,32%	0,6080	0,6160	0,6000	20 291	12 345	15:58
CREEPYJAR (CRJ)	569,0000	0,18%	577,0000	577,0000	569,0000	63	36 031	15:49
CREOTECH (CRI)	182,0000	0,55%	180,0000	184,0000	180,0000	161	29 235	15:40
CYBERFLKS (CBF)	110,0000	-1,79%	113,5000	114,0000	109,5000	5 240	586 926	15:52
CYFRPLSAT (CPS)	11,3500	5,88%	10,7500	11,4200	10,7300	2 770 275	31 083 666	15:59
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	15:30
DADELO (DAD)	18,2500	3,11%	17,7000	18,3500	17,7000	558	9 893	11:20
DATAWALK (DAT)	61,5000	-1,44%	62,5000	63,2000	60,1000	15 533	953 038	15:54
DBENERGY (DBE)	16,7000	0,00%	16,7000	16,7000	16,7000	70	1 169	11:35
DEBICA (DBC)	77,6000	-0,26%	78,0000	78,8000	77,4000	1 071	83 418	15:59
DECORA (DCR)	61,8000	0,98%	61,8000	63,0000	61,2000	2 654	164 584	15:56
DEKPOL (DEK)	56,0000	6,06%	53,2000	57,4000	51,6000	3 970	218 516	15:49
DELKO (DEL)	9,7600	2,31%	9,5400	9,7600	9,5400	29 123	280 296	15:59
DEVELIA (DVL)	6,7700	-0,44%	6,8200	6,9000	6,7600	63 966	437 202	15:58
DGA	18,2000	7,06%	17,0000	18,4000	16,7000	8 048	139 233	15:48
DIGITANET (DIG)	52,0000	0,00%	52,2000	52,2000	51,6000	3 827	199 397	15:56
DIGITREE (DTR)	9,2000	2,22%	9,2000	9,2000	9,2000	820	7 544	15:40
DINOPL (DNP)	395,5000	-0,95%	399,0000	401,2000	391,4000	405 254	161 213 656	15:59
DMGROUP (DMG)	3,4700	2,06%	3,4200	3,4700	3,3700	3 265	11 088	11:13
DOMDEV (DOM)	180,0000	0,22%	180,0000	181,0000	174,6000	1 932	346 971	15:57
DRAGOENT (DGE)	22,9000	-3,38%	24,0000	24,5000	21,7000	5 157	117 092	15:59
DROZAPOL (DPL)	3,8300	-4,25%	3,9000	3,9000	3,8300	1 410	5 472	15:21
ECHO (ECH)	4,9300	1,44%	4,9300	4,9500	4,8800	1 950	9 613	15:57
EDINVEST (EDI)	8,5000	0,24%	8,6000	8,6000	8,4800	493	4 196	12:45
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	500	3 700	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	25,7500	-1,72%	26,2500	26,6000	25,7500	29 284	767 397	15:59
ELKOP (EKP)	0,4820	1,26%	0,4740	0,4820	0,4610	64 489	30 224	14:43
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	5	55	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	10,5200	9,81%	9,8400	10,6500	9,8400	1 686 778	17 380 293	15:57
ENELMED (ENE)	18,0000	-2,70%	18,5000	18,5000	18,0000	35	633	10:56
ENERGA (ENG)	9,8500	1,55%	9,8000	9,9100	9,7000	34 618	340 716	15:49
ENERGOINS (ENI)	2,6700	-1,48%	2,7200	2,7800	2,6300	33 778	90 608	15:04
ENTER (ENT)	65,2000	-0,31%	65,3000	65,9000	62,0000	6 014	385 272	15:59
ERBUD (ERB)	43,5000	5,33%	43,0000	44,0000	42,0000	12 077	524 104	15:41
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,4000	1,96%	35,8000	37,0000	35,8000	2 376	86 918	15:58
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0800	0,00%	1,0800	1,0900	1,0800	3 675	3 969	13:29
EUROCASH (EUR)	13,9400	1,53%	13,8000	14,0400	13,7300	95 089	1 320 401	15:58
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	0,42%	47,1000	47,6000	47,1000	1 122	53 152	14:54
FABRITY (FAB)	36,3000	-1,36%	36,8000	36,8000	35,9000	532	19 228	15:32
FASING (FSG)	13,3000	-2,92%	13,4000	13,4000	12,7000	2 151	28 422	11:53
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	5	33	09:00
FERRO (FRO)	35,8000	2,58%	35,3000	36,2000	35,2000	2 899	103 761	15:54
FERRUM (FER)	4,3200	-1,37%	4,3800	4,3800	4,3200	971	4 211	12:41
FMG	107,5000	4,37%	104,0000	109,0000	99,6000	656	67 779	14:29
FON	5,2000	0,78%	5,1800	5,2000	5,1000	2 622	13 442	15:11
FORTE SA (FTE)	23,2000	0,87%	23,2000	23,2000	22,7000	33 979	781 957	13:35
GAMEOPS (GOP)	23,0000	0,00%	22,7000	23,3500	22,3500	5 148	117 111	15:57
Reklama
GAMFACTOR (GIF)	12,5000	-1,57%	12,7000	12,7000	12,5000	489	6 135	15:23	Reklama
GENOMTEC (GMT)	12,7800	-1,54%	12,9800	12,9800	12,2400	27 209	348 476	15:56
GETIN (GTN)	0,4140	-1,31%	0,4100	0,4270	0,4100	1 210 575	506 957	15:47
GIGROUP (GIG)	1,3950	-1,76%	1,4200	1,4200	1,3950	620	868	15:16
GOBARTO (GOB)	43,2000	-5,68%	45,7000	45,9000	43,2000	3 997	176 042	15:46
GPW	46,3500	0,98%	45,9000	46,4500	45,9000	35 646	1 647 517	15:59
GREENX (GRX)	2,2960	-1,54%	2,3220	2,3400	2,2860	217 512	502 709	15:52
GRENEVIA (GEA)	2,5900	7,02%	2,4400	2,6100	2,4400	897 356	2 288 720	15:56
GRODNO (GRN)	11,0400	0,00%	11,0400	11,0800	10,8400	2 746	30 205	15:54
GRUPAAZOTY (ATT)	22,4600	0,54%	22,5000	22,6800	22,3400	49 049	1 103 110	15:59
GRUPRACUJ (GPP)	63,5000	0,00%	63,9000	64,0000	63,5000	1 459	93 309	15:48
GTC	5,1400	-6,55%	5,4000	5,5000	5,1400	7 180	37 713	15:04
HANDLOWY (BHW)	108,8000	-4,23%	113,4000	113,4000	108,2000	107 135	11 779 618	15:59
HARPER (HRP)	5,9500	0,51%	6,0000	6,0000	5,8700	8 059	47 880	15:26
HELIO (HEL)	25,6000	2,40%	25,2000	26,0000	24,8000	704	17 797	14:05
HERKULES (HRS)	0,7820	-3,46%	0,8100	0,8100	0,7820	6 702	5 277	15:30
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	2 032	97 714	15:41
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,2000	-1,22%	24,5000	24,5500	23,9000	16 292	393 816	15:41
HYDROTOR (HDR)	33,2000	-1,48%	33,7000	33,7000	33,2000	1 012	33 630	14:57
IALBGR (IAG)	0,4390	5,02%	0,4180	0,4390	0,4180	384	165	12:00
IBSM (IBS)	99,8000	-4,04%	104,0000	104,0000	99,8000	144	14 467	12:12
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	10:13
IFIRMA (IFI)	22,1000	-0,45%	22,3000	22,7000	22,1000	5 220	116 930	15:48
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	-0,24%	8,3200	8,3200	8,1200	2 141	17 601	15:39
IMMOBILE (GKI)	3,1600	-0,32%	3,2600	3,2600	3,1600	2 639	8 342	15:10
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3300	-2,04%	4,4200	4,4200	4,3100	5 125	22 379	15:40
INC	2,5200	-1,56%	2,5600	2,5700	2,5200	2 761	6 959	14:28
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	302,0000	0,33%	301,0000	308,5000	301,0000	6 658	2 027 609	15:59
INPRO (INP)	7,5500	0,67%	7,9000	7,9000	7,5500	32	250	15:24
INSTALKRK (INK)	46,5000	3,33%	45,2000	46,5000	45,2000	716	32 923	15:26
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1500	-0,63%	3,1600	3,1700	3,0600	4 581	14 341	15:55
INTERCARS (CAR)	548,0000	-0,72%	553,0000	553,0000	546,0000	2 353	1 296 423	15:39
INTERSPPL (IPO)	0,7580	-2,82%	0,8000	0,8000	0,7520	23 630	18 358	14:15
INTROL (INL)	10,6000	1,92%	10,4500	10,6000	10,4000	5 265	55 354	15:47
IPOPEMA (IPE)	3,7600	-1,57%	3,8600	3,8600	3,7200	12 979	49 148	15:37
IZOBLOK (IZB)	56,0000	-2,61%	56,5000	56,5000	56,0000	18	1 012	15:30
IZOLACJA (IZO)	3,3100	-1,78%	3,3700	3,3700	3,3100	55	182	11:37
IZOSTAL (IZS)	2,6400	1,15%	2,6400	2,6400	2,6100	7 873	20 629	14:45
JRHOLDING (JRH)	7,0200	-5,65%	7,0200	7,1000	6,9200	3 058	21 271	13:26
JSW	31,6400	0,16%	31,5400	32,0100	31,3700	269 783	8 529 965	15:59
JWWINVEST (JWW)	3,4000	0,00%	3,4600	3,4700	3,3700	2 674	9 084	12:38
KCI	0,8320	-1,89%	0,8320	0,8460	0,8300	1 318	1 102	13:08
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2200	0,00%	10,2200	10,2800	10,1200	5 878	59 921	15:45
KETY (KTY)	887,5000	0,11%	886,5000	895,0000	876,0000	17 879	15 814 005	15:57
KGHM (KGH)	146,2500	-0,51%	148,0000	148,5000	145,4000	204 707	29 994 032	15:59
KGL	15,9000	-0,63%	16,0000	16,0000	15,7000	9 324	148 278	15:43
KINOPOL (KPL)	14,5000	2,84%	14,1500	14,5000	14,0000	8 309	118 596	15:45
KOGENERA (KGN)	52,5000	-0,94%	53,0000	53,0000	51,3000	3 131	162 843	15:49
KOMPAP (KMP)	26,0000	1,56%	26,0000	26,0000	26,0000	6	156	10:28
KOMPUTRON (KOM)	4,7950	4,13%	4,6050	4,7950	4,5750	781	3 611	15:40
KPPD (KPD)	46,0000	-4,17%	47,0000	47,0000	45,8000	105	4 822	14:10
KRAKCHEM (KCH)	0,3100	3,33%	0,3300	0,3300	0,3100	6 469	2 092	15:30
KREDYTIN (KRI)	17,8000	-3,52%	18,4500	18,4500	17,8000	343	6 109	13:08
KRKA (KRK)	540,0000	-0,37%	542,0000	542,0000	534,0000	39	20 994	14:20
KRUK (KRU)	469,6000	1,82%	470,0000	475,0000	454,4000	30 810	14 279 190	15:59
KRVITAMIN (KVT)	11,8500	0,00%	11,8000	11,8500	11,8000	23	272	14:26
KSGAGRO (KSG)	1,5400	1,99%	1,5100	1,5500	1,5100	776	1 181	14:11
LABOPRINT (LAB)	19,4000	-2,51%	19,9000	19,9000	19,4000	58	1 132	14:58
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4000	-1,64%	2,4400	2,4400	2,3600	5 131	12 302	14:01
LENA (LEN)	3,6800	-2,65%	3,7800	3,7800	3,6800	1 206	4 552	14:16
LENTEX (LTX)	6,6000	0,00%	6,6200	6,6800	6,5400	8 223	54 285	15:43
Reklama
LESS (LES)	0,2310	-1,70%	0,2340	0,2340	0,2310	760	176	13:00	Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3500	1,2600	40 446	52 568	14:55
LOKUM (LKD)	27,4000	6,20%	26,4000	27,6000	26,4000	1 190	32 179	15:57
LPP	17 060,0000	2,71%	16 650,0000	17 150,0000	16 650,0000	3 110	52 933 220	15:59
LSISOFT (LSI)	15,0000	2,74%	14,6000	15,0000	14,6000	456	6 737	14:18
LUBAWA (LBW)	3,8500	0,57%	3,8000	3,8980	3,8000	162 394	626 787	15:51
MABION (MAB)	16,4800	0,00%	16,4400	16,5600	16,3800	15 673	257 995	15:58
MAKARONPL (MAK)	20,9000	3,47%	20,4000	21,0000	20,4000	14 000	290 651	15:21
MANGATA (MGT)	92,0000	0,00%	90,0000	92,0000	90,0000	6	550	09:47
MANYDEV (MAN)	1,1400	0,00%	1,0900	1,1600	1,0500	23 793	26 225	13:10
MARVIPOL (MVP)	8,1200	0,25%	8,1000	8,1600	7,9200	14 918	120 339	15:39
MAXCOM (MXC)	10,4500	0,00%	10,6500	10,6500	10,4000	205	2 137	14:13
MBANK (MBK)	696,2000	0,00%	700,6000	703,6000	691,2000	10 957	7 627 083	15:59
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	10	136	09:01
MCI	27,2000	0,37%	26,8000	27,2000	26,6000	2 830	75 965	15:32
MDIENERGIA (MDI)	1,5850	2,92%	1,5800	1,6200	1,5800	2 143	3 434	13:09
MEDICALG (MDG)	25,3000	-2,47%	25,7600	26,2600	24,9000	18 822	473 761	15:54
MEDINICE (ICE)	7,5000	-0,27%	7,5200	7,5800	7,4800	11 494	86 399	15:39
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	20,7000	3,50%	20,2000	21,0000	19,8000	3 074	62 499	15:51
MERCATOR (MRC)	42,4000	-0,24%	42,3000	42,7500	42,3000	1 812	77 077	15:43
MERCOR (MCR)	23,4000	-0,43%	23,6000	24,2000	23,4000	3 131	74 535	15:36
MEXPOLSKA (MEX)	4,6200	0,00%	4,6400	4,6400	4,5000	430	1 944	15:48
MFO	35,6000	-0,84%	35,9000	36,2000	35,5000	1 831	65 593	13:18
MILKILAND (MLK)	0,5960	1,02%	0,5940	0,5980	0,5940	1 789	1 066	15:43
MILLENNIUM (MIL)	9,4850	0,90%	9,4000	9,6400	9,4000	784 294	7 472 167	15:53
MIRACULUM (MIR)	1,1750	0,00%	1,1600	1,1750	1,1450	5 424	6 252	13:40
MIRBUD (MRB)	10,2600	-1,91%	10,5000	10,6000	10,1800	196 568	2 039 167	15:58
MLPGROUP (MLG)	85,2000	0,47%	85,0000	85,2000	84,8000	414	35 178	15:45
MLSYSTEM (MLS)	49,0000	2,83%	47,5000	49,7000	47,5000	10 531	511 931	15:52
MOBRUK (MBR)	329,0000	0,00%	330,0000	330,0000	326,0000	1 033	339 279	15:48
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,5000	-0,83%	33,7800	33,9800	33,5000	21 905	738 299	15:49
MOLECURE (MOC)	15,4600	6,77%	14,4800	15,9200	14,4000	19 571	300 829	15:59
MONNARI (MON)	5,3200	1,14%	5,2800	5,3200	5,2800	5 118	27 035	14:59
MOSTALPLC (MSP)	13,8500	-0,72%	14,1500	14,1500	13,8500	1 143	15 947	15:41
MOSTALWAR (MSW)	7,1000	2,90%	7,0200	7,1800	6,9400	2 217	15 675	15:12
MOSTALZAB (MSZ)	4,7100	0,21%	4,6950	4,7700	4,6500	32 287	152 474	15:53
MOVIEGAME (MOV)	34,6500	-0,29%	34,8500	34,8500	33,7000	3 665	126 181	15:44
MURAPOL (MUR)	42,1800	0,43%	42,2400	42,2400	42,0000	4 845	203 619	15:57
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	210	3 150	11:15
MWTRADE (MWT)	(5,7500)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0350	3,50%	1,0300	1,0350	1,0150	5 761	5 936	13:03
NEUCA (NEU)	929,0000	0,11%	927,0000	935,0000	921,0000	250	232 341	15:52
NEWAG (NWG)	29,1000	-0,34%	29,1000	29,3000	28,7000	4 224	121 940	15:40
NEXITY (NXG)	2,4800	0,00%	2,4800	2,4800	2,4800	1 005	2 492	15:58
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1800	1,40%	2,2000	2,2000	2,1400	7 444	16 065	15:58
NOVITA (NVT)	(101,5000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	12:12
NTTSYSTEM (NTT)	7,0000	0,57%	6,9600	7,0800	6,9600	10 392	72 609	15:27
ODLEWNIE (ODL)	10,1500	0,00%	10,1500	10,1500	9,9600	1 017	10 201	15:50
OEX	55,2000	1,47%	54,2000	55,2000	53,2000	817	44 181	13:20
ONDE (OND)	14,8000	4,23%	14,6200	14,9000	14,4200	51 699	758 644	15:59
ONESANO (ONO)	1,2950	0,78%	1,2850	1,2950	1,2850	1 320	1 697	15:42
OPONEO.PL (OPN)	60,6000	-3,81%	62,6000	62,6000	60,4000	2 878	175 645	15:49
OPTEAM (OPM)	5,6200	2,55%	5,5200	5,6200	5,4800	1 243	6 901	15:49
ORANGEPL (OPL)	8,2040	1,99%	8,1060	8,2320	8,0600	919 800	7 502 304	15:59
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,0000	0,00%	33,6000	34,0000	33,6000	1 011	33 974	15:30
OTLOG (OTS)	41,9000	2,20%	40,5000	42,3000	38,0000	20 398	836 491	15:56
OTMUCHOW (OTM)	5,2000	4,00%	5,0000	5,2000	5,0000	3 588	18 372	11:11
OVOSTAR (OVO)	69,8000	0,00%	69,8000	69,8000	69,8000	35	2 443	11:43
PAMAPOL (PMP)	2,4600	-0,81%	2,4800	2,5000	2,4600	2 275	5 628	11:29
PANOVA (NVA)	15,6000	-0,32%	15,7000	15,7000	15,3500	790	12 262	11:01
PASSUS (PAS)	35,3000	7,29%	33,4000	35,4000	33,4000	3 204	111 790	15:04
PATENTUS (PAT)	4,2000	-4,55%	4,4250	4,4500	4,1300	50 791	215 351	15:49
PBG	#0,0200	-4,76%	-	-	-	-	-	12:01
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,8400	1,43%	2,8100	2,8500	2,8100	19 315	54 789	15:53
Reklama
PCCROKITA (PCR)	101,6000	1,20%	101,0000	101,8000	100,4000	914	92 673	15:54	Reklama
PCFGROUP (PCF)	16,2000	-4,14%	16,8800	17,0000	16,2000	8 750	144 171	15:59
PEKABEX (PBX)	26,4000	3,13%	25,8000	26,8000	25,5000	16 555	435 109	15:59
PEKAO (PEO)	171,2000	-0,47%	172,0000	173,8500	170,8000	298 928	51 465 675	15:59
PEPCO (PCO)	19,6200	1,50%	19,3300	19,7700	19,1650	1 057 941	20 593 292	15:59
PEPEES (PPS)	1,1050	2,31%	1,0800	1,1050	1,0800	1 510	1 631	09:03
PGE	6,8480	2,21%	6,8200	6,9700	6,6980	5 557 321	38 070 407	15:59
PGFGROUP (PGV)	0,4580	1,33%	0,4520	0,4590	0,4500	22 439	10 136	15:58
PHARMENA (PHR)	6,6000	3,77%	6,3200	6,6400	6,3200	10 955	71 665	15:48
PHN	11,3500	-2,16%	11,6000	11,7500	11,3500	4 865	55 559	15:15
PHOTON (PEN)	7,4000	-0,80%	7,4600	7,4600	7,4000	3 607	26 795	15:58
PKNORLEN (PKN)	67,7400	-0,16%	67,8800	68,6400	67,5300	723 207	49 269 115	15:59
PKOBP (PKO)	60,7200	-0,10%	61,2000	61,7600	60,6200	1 300 098	79 507 745	15:59
PKPCARGO (PKP)	12,3600	2,32%	12,0800	12,4200	12,0800	75 480	929 034	15:58
PLAYWAY (PLW)	295,0000	-0,34%	296,0000	296,0000	293,5000	1 013	298 666	15:59
PLAZACNTR (PLZ)	3,1000	1,64%	3,0900	3,1000	2,9400	10 385	31 513	13:53
PMPG (PGM)	2,9400	1,38%	2,9400	2,9400	2,9400	58	171	15:42
POLENERGIA (PEP)	69,0000	2,99%	67,0000	69,2000	66,4000	2 420	163 770	15:57
POLICE (PCE)	11,5000	0,00%	11,5000	11,6000	11,5000	198	2 279	15:52
POLIMEXMS (PXM)	3,5100	1,21%	3,4700	3,5340	3,4400	232 619	812 019	15:59
POLTREG (PTG)	49,0000	2,08%	49,5000	49,5000	47,0000	486	23 300	12:22
POLWAX (PWX)	1,6700	-5,38%	1,7700	1,7700	1,6300	64 383	107 942	15:52
PRAGMAINK (PRI)	4,4800	-0,88%	4,4800	4,4800	4,4800	32	143	09:25
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,4000	-2,34%	34,4000	34,4000	33,4000	218	7 299	15:54
PROJPRZEM (PJP)	19,0500	-3,30%	19,9000	19,9000	19,0500	88	1 697	15:20
PROTEKTOR (PRT)	1,9300	-0,26%	1,9300	1,9400	1,8700	11 209	21 347	15:27
PULAWY (ZAP)	60,8000	2,36%	60,0000	60,8000	59,8000	1 449	87 593	15:50
PURE (PUR)	7,4000	1,37%	7,3000	7,4000	7,1200	2 741	19 943	15:17
PZU	53,8400	0,82%	53,3000	54,4600	53,2000	591 320	31 827 564	15:59
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	368	8 979	15:30
QUERCUS (QRS)	6,8000	3,34%	6,6000	6,8600	6,6000	72 743	491 911	15:50
RAEN (RAE)	0,7420	-4,63%	0,7780	0,7780	0,7240	171 230	129 405	14:26
RAFAKO (RFK)	0,9450	-0,21%	0,9510	0,9600	0,9300	189 469	178 809	15:52
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	94,5000	2,27%	92,6000	95,0000	92,2000	82 836	7 789 045	15:52
RANKPROGR (RNK)	3,7500	0,00%	3,7300	3,7900	3,7200	5 608	20 920	15:53
RAWLPLUG (RWL)	14,0000	0,00%	13,9000	14,1000	13,9000	669	9 300	15:47
REDAN (RDN)	0,2710	-6,55%	0,2820	0,2820	0,2690	63 435	17 418	13:33
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3600	6,25%	1,3600	1,3600	1,3600	10	14	09:02
RELPOL (RLP)	6,6200	-1,78%	6,7400	6,7400	6,6000	2 885	19 125	13:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	14,8000	1 466	21 885	15:32
RENDER (RND)	129,0000	0,00%	126,0000	129,0000	126,0000	13	1 644	15:58
RESBUD (RES)	0,5520	0,36%	0,5500	0,5920	0,5480	69 474	38 516	15:30
ROPCZYCE (RPC)	30,5000	-1,29%	30,9000	31,0000	30,5000	89	2 747	11:48
RYVU (RVU)	50,0000	0,30%	50,0000	50,7000	49,5000	1 833	91 751	15:01
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,1000	1,38%	21,8000	22,2000	21,8000	3 865	84 602	15:55
SANPL (SPL)	569,8000	-0,31%	571,0000	579,2000	566,8000	19 333	11 069 967	15:59
SANTANDER (SAN)	20,5600	-0,19%	20,6000	20,6000	20,3000	1 159	23 818	15:37
SANWIL (SNW)	1,7950	8,79%	1,6650	1,8900	1,6600	128 169	230 076	15:42
SCPFL (SCP)	163,0000	-1,45%	165,4000	165,4000	163,0000	992	162 550	15:37
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,4000	2,29%	13,2000	13,5000	13,2000	1 983	26 504	15:52
SELENAFM (SEL)	34,4000	-0,29%	34,5000	34,5000	33,9000	840	28 824	15:57
SELVITA (SLV)	70,0000	-1,69%	71,0000	71,0000	69,5000	2 908	205 866	15:35
SERINUS (SEN)	3,0500	0,00%	3,0400	3,0500	3,0000	1 290	3 912	10:52
SESCOM (SES)	59,2000	3,50%	57,2000	59,4000	57,2000	163	9 542	14:32
SFINKS (SFS)	0,7140	-0,83%	0,7190	0,7320	0,7100	29 162	20 997	15:55
SHOPER (SHO)	39,4000	1,55%	38,5000	39,5000	38,5000	1 101	43 140	14:43
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,2950	-0,75%	3,3300	3,3550	3,2100	8 991	29 018	15:33
SKARBIEC (SKH)	21,5000	0,00%	21,3000	21,7000	21,1000	5 992	128 307	15:04
SKYLINE (SKL)	1,6200	4,52%	1,6200	1,6200	1,6200	1	2	09:22
SNIEZKA (SKA)	91,0000	1,11%	90,0000	91,0000	89,6000	161	14 527	15:57
SOHODEV (SHD)	0,4080	-3,32%	0,4080	0,4080	0,4080	11	4	15:30
SONEL (SON)	16,9000	3,68%	16,3000	16,9000	16,3000	2 852	46 762	15:47
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	309	4 125	13:43	Reklama
SPYROSOFT (SPR)	424,0000	-3,64%	442,0000	442,0000	424,0000	228	97 312	15:59
STALEXP (STX)	2,8850	0,70%	2,8700	2,9100	2,8600	61 378	177 133	15:59
STALPROD (STP)	217,5000	-0,23%	218,0000	218,0000	216,0000	341	74 037	15:58
STALPROFI (STF)	9,1400	1,33%	9,2200	9,2200	9,1200	11 435	105 109	15:53
STAPORKOW (ZUK)	2,4000	-7,69%	2,5200	2,5200	2,3600	19 493	48 149	15:40
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,9000	0,93%	10,8000	10,9800	10,6200	12 400	134 395	15:49
SYGNITY (SGN)	62,0000	0,32%	61,6000	63,6000	61,6000	2 339	145 595	15:57
SYNEKTIK (SNT)	133,6000	3,25%	130,0000	133,8000	130,0000	19 693	2 609 569	15:56
TALEX (TLX)	16,1000	-6,40%	17,0000	17,0000	16,1000	202	3 261	11:33
TARCZYNSKI (TAR)	63,6000	-1,24%	64,4000	64,4000	63,0000	143	9 160	15:43
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,3830	5,19%	3,2900	3,4600	3,2640	7 236 434	24 465 435	15:59
TBULL (TBL)	4,8800	11,42%	4,8800	4,8800	4,8800	81	395	15:30
TENDERHUT (THG)	9,0000	-6,64%	9,3400	9,3400	9,0000	200	1 830	12:11
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0900	0,65%	3,0700	3,0900	3,0700	1 016	3 126	14:05
TEXT (TXT)	92,4000	-0,11%	92,6000	92,9000	91,2000	19 024	1 750 750	15:55
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,2500	-2,50%	30,0000	30,0000	29,0500	45 726	1 341 535	15:51
TOWERINV (TOW)	4,6000	-4,17%	4,8000	4,8000	4,6000	2 900	13 550	13:30
TOYA (TOA)	7,6300	1,19%	7,5500	7,6800	7,5400	29 978	228 513	15:51
TRAKCJA (TRK)	2,1700	-3,98%	2,2800	2,3000	2,1300	455 151	996 855	15:59
TRANSPOL (TRN)	3,5900	-0,83%	3,5800	3,6300	3,5800	9 845	35 375	14:50
TRITON (TRI)	4,3600	0,93%	4,3600	4,3600	4,3600	90	392	15:30
TSGAMES (TEN)	87,2500	-0,80%	88,6500	89,4000	86,5000	11 317	990 568	15:55
ULMA (ULM)	73,5000	-0,68%	73,5000	73,5000	73,5000	23	1 691	09:06
ULTGAMES (ULG)	11,3000	-2,59%	11,6000	11,7500	11,0000	4 492	50 485	14:55
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5200	-1,24%	9,4400	9,6400	9,4400	2 688	25 545	12:29
UNICREDIT (UCG)	150,0000	-1,79%	150,0000	154,6600	150,0000	164	25 323	14:04
UNIMA (U2K)	5,9500	0,00%	6,0500	6,0500	5,9000	3 410	20 230	13:54
UNIMOT (UNT)	132,4000	1,22%	131,6000	134,0000	130,8000	3 546	470 382	15:58
URTESTE (URT)	94,0000	-1,05%	95,0000	96,0000	92,0000	321	30 016	15:27
VERCOM (VRC)	115,5000	-1,28%	117,0000	118,0000	115,0000	738	85 961	15:39
VIGOPHOTN (VGO)	455,0000	-2,15%	464,0000	465,0000	454,0000	380	173 635	15:36
VINDEXUS (VIN)	9,3800	0,00%	9,3800	9,8400	9,1600	5 344	50 045	14:54
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:30
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5580	9 354	5 311	15:57
VOTUM (VOT)	44,1000	2,80%	42,9500	44,1000	42,9500	15 497	675 617	15:50
VOXEL (VOX)	93,6000	-0,85%	94,2000	94,4000	93,2000	8 025	754 304	15:50
VRG	3,3100	-3,22%	3,4400	3,4500	3,2900	33 224	111 060	15:55
WARIMPEX (WXF)	4,1400	-5,05%	4,4000	4,4000	3,9600	108 368	451 508	15:39
WASKO (WAS)	1,6000	1,27%	1,5850	1,6000	1,5800	5 361	8 497	09:10
WAWEL (WWL)	650,0000	-1,52%	660,0000	666,0000	650,0000	130	85 448	15:02
WIELTON (WLT)	7,8900	0,13%	7,9100	7,9100	7,8200	25 554	200 893	15:56
WIKANA (WIK)	7,8500	0,64%	7,8000	7,8500	7,7000	829	6 443	13:38
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	116,0000	-1,02%	117,6000	119,2000	115,6000	1 914	223 319	15:56
WITTCHEN (WTN)	33,2500	2,94%	32,3500	33,3000	32,1000	36 775	1 206 755	15:59
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4450	-0,69%	1,4550	1,4600	1,4250	14 554	20 859	14:37
XTPL (XTP)	134,2000	1,98%	133,0000	135,6000	133,0000	5 719	766 177	15:49
XTRADEBDM (XTB)	67,5000	0,75%	67,2000	67,6800	66,5800	125 049	8 393 878	15:59
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6700	-1,47%	1,6800	1,7000	1,6300	125 048	208 823	15:58
ZEPAK (ZEP)	20,1000	0,70%	19,9600	20,3500	19,9600	17 350	349 981	15:38
ZREMB (ZRE)	3,9300	0,51%	3,9300	3,9550	3,8500	3 987	15 440	15:25
ZUE	9,8000	1,03%	9,7000	9,9000	9,7000	7 377	72 407	15:53

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.