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	84 289,26	-0,65%	85 236,38	85 282,50	84 165,11	84 839,47	802 854 507	14:18
WIG20	2 476,63	-0,63%	2 507,53	2 508,71	2 467,53	2 492,30	688 734 009	14:33
WIG30	3 061,09	-0,55%	3 096,08	3 098,06	3 050,32	3 078,15	759 391 413	14:33
mWIG40	6 213,20	-0,49%	6 267,85	6 273,65	6 205,82	6 243,56	103 397 104	14:18
sWIG80	24 220,04	-0,35%	24 332,26	24 371,02	24 211,39	24 305,53	21 588 956	14:18
WIG-BANKI	13 860,21	-0,95%	14 050,26	14 071,79	13 829,64	13 992,51	214 216 927	14:18
WIG-BUDOW	8 323,61	-1,86%	8 469,60	8 493,49	8 273,83	8 481,05	18 704 258	14:18
WIG-CHEMIA	9 670,13	-1,22%	9 869,86	9 869,86	9 660,76	9 789,54	1 299 863	14:18
WIG-ENERG	2 166,72	-1,19%	2 198,23	2 204,15	2 165,68	2 192,89	32 532 055	14:18
WIG-INFO	4 944,54	-0,38%	4 972,95	4 984,35	4 938,97	4 963,64	8 233 187	14:18
WIG-MEDIA	8 283,38	-0,08%	8 420,85	8 421,53	8 278,69	8 289,84	2 011 362	14:18
WIG-NRCHOM	4 386,03	-0,99%	4 426,63	4 457,67	4 385,99	4 430,01	4 140 942	14:18
WIG-PALIWA	6 895,36	-0,39%	6 970,05	7 001,60	6 878,51	6 922,43	56 643 052	14:18
WIG-Poland	88 138,76	-0,41%	88 138,76	88 138,76	88 138,76	88 502,65	782 317 741	11:15
WIG-SPOZYW	2 060,16	-0,59%	2 080,55	2 082,77	2 050,46	2 072,36	1 241 861	14:18
WIG20lev	483,46	-1,54%	496,92	497,38	481,16	491,00	667 974 652	14:18
WIG20short	3 154,31	0,79%	3 111,42	3 161,65	3 109,94	3 129,56	667 974 652	14:18
GPWB-B1Y3Y	1 170,75	0,00%	1 170,75	1 170,75	1 170,75	1 170,71	-	10:15
GPWB-B1Y4Y	1 170,91	0,01%	1 170,91	1 170,91	1 170,91	1 170,78	-	10:15
GPWB-B1Y5Y	1 166,32	0,01%	1 166,32	1 166,32	1 166,32	1 166,15	-	10:15
GPWB-B3Y5Y	1 170,42	0,03%	1 170,42	1 170,42	1 170,42	1 170,07	-	10:15
GPWB-B5Y	1 155,41	0,06%	1 155,41	1 155,41	1 155,41	1 154,77	-	10:15
GPWB-BWZ	1 186,33	0,01%	1 186,33	1 186,33	1 186,33	1 186,23	-	10:15
INNOVATOR	1 421,90	-0,05%	1 421,90	1 421,90	1 421,90	1 422,57	123 470 126	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	103 425 585	11:00
mWIG40TR	9 141,30	-0,49%	9 221,94	9 230,25	9 130,46	9 185,98	103 397 104	14:18
mWIG40TRlv	11 708,21	-0,99%	11 915,82	11 937,21	11 680,30	11 825,00	103 397 104	14:18
mWIG40TRsh	2 886,35	0,52%	2 861,15	2 889,74	2 858,55	2 871,53	103 397 104	14:18
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	21 620 549	11:00
sWIG80TR	35 538,78	-0,35%	35 703,45	35 760,32	35 526,10	35 664,23	21 588 956	14:18
WIG140	1 631,04	-0,65%	1 649,62	1 650,45	1 628,48	1 641,78	792 960 712	14:18
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	669 554 447	11:00
WIG20TR	5 018,06	-0,76%	5 087,37	5 089,76	5 006,22	5 056,46	667 974 652	14:18
WIG20TRlev	3 932,90	-1,53%	4 042,40	4 046,18	3 914,20	3 994,17	667 974 652	14:18
WIG20TRsht	3 171,63	0,79%	3 128,50	3 179,00	3 127,01	3 146,79	667 974 652	14:18
WIG30TR	6 095,90	-0,68%	6 173,56	6 177,51	6 082,31	6 137,80	736 778 179	14:18
WIG-CEE	1 739,03	-0,13%	1 739,03	1 739,03	1 739,03	1 741,37	957 906	11:15
WIGdiv	1 718,19	-0,44%	1 729,68	1 731,77	1 716,78	1 725,73	109 525 669	14:18
WIG-ESG	14 010,69	-0,71%	14 183,28	14 188,63	13 986,32	14 111,58	770 182 854	14:18
WIG.GAMES	15 203,90	0,34%	15 189,70	15 232,45	15 132,92	15 151,83	18 751 767	14:18
WIG-GORNIC	4 470,83	-0,47%	4 597,09	4 598,91	4 468,15	4 491,77	84 119 573	14:18
WIG-GRY	12 662,09	0,52%	12 680,45	12 689,83	12 596,46	12 597,02	20 325 828	14:18
WIG-LEKI	2 834,22	-0,47%	2 841,04	2 853,66	2 818,74	2 847,62	1 279 437	14:18
WIG-MOTO	8 599,79	0,82%	8 507,94	8 651,19	8 491,30	8 529,74	1 295 287	14:18
WIG.MS-BAS	10 963,96	-0,84%	11 178,34	11 246,91	10 957,84	11 056,76	111 602 171	14:18
WIG.MS-FIN	17 291,41	-0,85%	17 499,47	17 514,34	17 232,93	17 440,03	230 330 083	14:18
WIG-ODZIEZ	9 162,32	-0,28%	9 225,90	9 290,20	9 129,42	9 187,75	63 207 765	14:18
WIGtech	11 833,53	-0,45%	11 928,06	11 928,06	11 819,12	11 887,60	40 538 824	14:18
WIGtechTR	13 150,03	-0,45%	13 255,07	13 255,07	13 134,01	13 210,12	40 538 824	14:18
WIG-Ukrain	203,67	-1,39%	203,67	203,67	203,67	206,55	296 102	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4250	0,74%	3,4350	3,4400	3,3200	10 616	35 782	14:02	Reklama
08OCTAVA (08N)	0,9500	2,70%	0,9500	0,9500	0,9500	21	20	12:17
11BIT (11B)	525,0000	0,96%	519,0000	526,0000	510,0000	7 426	3 850 503	14:18
3RGAMES (3RG)	0,2750	-3,51%	0,2800	0,2850	0,2720	292 835	80 745	14:15
ABPL (ABE)	89,6000	-1,54%	89,4000	90,0000	88,8000	1 478	132 148	13:59
ACAUTOGAZ (ACG)	31,1000	0,65%	31,0000	31,2000	30,5000	2 613	81 053	14:04
ACTION (ACT)	19,4800	-0,41%	19,5600	19,5800	19,3200	5 944	115 779	14:07
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,6600	-3,09%	11,0800	11,0800	10,6200	126 971	1 370 944	14:13
AGROTON (AGT)	3,0000	-0,99%	3,0300	3,0300	3,0000	2 138	6 423	12:45
AIGAMES (ALG)	1,5000	0,00%	1,4500	1,5000	1,4500	621	929	13:32
AILLERON (ALL)	15,8000	-0,50%	15,8800	15,8800	15,8000	2 659	42 019	14:11
AIRWAY (AWM)	0,2730	-0,73%	0,2760	0,2760	0,2670	20 161	5 476	13:56
ALIOR (ALR)	102,4500	-0,39%	104,0000	104,6000	101,0000	183 257	18 740 216	14:18
ALLEGRO (ALE)	32,9700	-1,07%	33,3300	33,4800	32,4900	1 497 263	49 414 544	14:18
ALTA (AAT)	1,9400	-4,90%	2,0300	2,0300	1,9400	19 465	38 252	14:09
ALTUSTFI (ALI)	3,0000	-0,99%	3,0300	3,0800	2,9100	126 178	377 809	13:51
AMBRA (AMB)	27,8500	-0,54%	27,5000	28,0000	27,4000	2 428	67 121	14:16
AMICA (AMC)	70,6000	-0,56%	71,0000	71,0000	70,0000	1 769	124 178	13:29
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	25,9000	-3,54%	26,8000	26,8000	25,6000	48 342	1 255 803	14:02
ANSWEAR (ANR)	23,8000	0,00%	23,8000	23,8000	23,5000	3 079	72 928	13:49
APATOR (APT)	14,5200	-0,14%	14,4400	14,6000	14,4200	4 170	60 256	13:31
APLISENS (APN)	22,9000	0,00%	22,5000	22,9000	22,1000	1 618	36 718	11:37
APSENERGY (APE)	3,3800	-0,59%	3,4000	3,4000	3,3800	1 670	5 652	13:31
ARCHICOM (ARH)	35,5000	-1,11%	36,5000	36,5000	35,5000	1 166	42 148	13:44
ARCTIC (ATC)	21,3600	-1,48%	21,8800	21,8800	21,3000	7 232	155 291	14:17
ARTIFEX (ART)	29,1000	1,39%	28,9000	29,1000	28,6000	6 153	177 711	14:13
ASBIS (ASB)	25,0400	1,21%	24,6400	25,1800	24,6400	58 606	1 460 063	14:18
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,4000	2,33%	60,8000	62,0000	60,0000	1 169	71 847	14:08
ASSECOPOL (ACP)	79,2500	1,34%	78,8500	79,8500	78,2500	38 675	3 068 530	14:12
ASSECOSEE (ASE)	50,8000	-0,78%	51,0000	51,2000	50,2000	5 858	299 393	13:50
ASTARTA (AST)	27,0000	0,00%	27,0000	27,4000	26,8000	9 448	254 968	14:01
ATAL (1AT)	61,1000	0,83%	60,6000	61,2000	60,6000	1 776	108 442	13:57
ATENDE (ATD)	3,1400	0,00%	3,1400	3,1600	3,1100	29 256	91 932	13:28
ATLANTAPL (ATP)	18,9000	-0,53%	18,9000	18,9000	18,0000	850	15 845	11:47
ATLANTIS (ATS)	2,1200	-2,30%	2,1300	2,1800	2,1000	14 793	31 489	14:06
ATMGRUPA (ATG)	3,7500	1,90%	3,7000	3,8200	3,7000	120 070	449 634	14:14
ATREM (ATR)	12,4500	-0,40%	12,5000	12,5000	12,2500	2 603	32 328	12:51
AUTOPARTN (APR)	25,8500	0,58%	25,6500	25,9000	25,3000	25 256	649 752	14:18
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,0000	0,50%	3,9800	4,0000	3,9800	589	2 356	11:46
BEDZIN (BDZ)	27,9000	8,98%	25,4000	27,9000	25,1000	7 455	198 991	14:16
BENEFIT (BFT)	2 735,0000	1,86%	2 720,0000	2 770,0000	2 700,0000	495	1 353 595	13:51
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	10	57	09:00
BIGCHEESE (BCS)	22,7000	-0,22%	22,7500	23,0000	22,1500	2 782	62 600	14:18
BIOCELTIX (BCX)	67,7000	-0,15%	67,0000	68,4000	66,9000	2 531	171 705	13:21
BIOMAXIMA (BMX)	15,4000	0,65%	15,3000	15,4000	15,3000	168	2 573	11:53
BIOMEDLUB (BML)	4,8100	-2,43%	4,8600	4,9200	4,7150	194 759	931 296	14:10
BIOPLANET (BIP)	23,8000	0,00%	23,6000	23,8000	23,2000	195	4 552	10:45
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5100	3,5000	18 910	66 202	13:47
BLOOBER (BLO)	22,7000	2,02%	22,2500	23,0000	22,2500	5 382	121 508	13:47
BNPPPL (BNP)	103,5000	-0,96%	104,5000	105,0000	103,0000	533	55 592	13:33
BOGDANKA (LWB)	30,1000	-2,02%	30,7000	30,8800	29,9000	65 585	1 977 816	14:18
BOOMBIT (BBT)	11,0000	-0,45%	11,0500	11,0500	10,9500	3 333	36 694	12:56
BORYSZEW (BRS)	6,1200	0,33%	6,1000	6,1600	6,0700	11 011	67 210	12:50
BOS	16,6000	2,15%	16,1500	16,6000	16,1500	10 266	169 162	14:15
BOWIM (BOW)	6,9000	1,17%	6,9100	6,9300	6,7500	8 834	60 809	13:45
BRAND24 (B24)	49,6000	-1,98%	51,4000	51,4000	47,8000	4 469	222 214	14:10
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	690,5000	-3,02%	710,0000	713,0000	683,0000	19 278	13 309 342	14:17
BUMECH (BMC)	12,3000	-0,32%	12,3200	12,4200	12,1800	6 223	76 478	14:14
CAPITAL (CPA)	#0,7000	0,00%	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5780	-0,34%	0,5820	0,5880	0,5740	155 351	90 278	14:10
CAPTORTX (CTX)	80,0000	-1,48%	82,0000	82,0000	80,0000	372	30 241	14:04
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,2500	-0,65%	15,3000	15,3000	15,2500	17	260	12:50
CCC	86,4000	-1,82%	88,4000	90,0000	85,0000	292 233	25 762 048	14:17
Reklama
CCENERGY (CCE)	0,4000	-2,44%	0,4000	0,4000	0,4000	166	66	11:30	Reklama
CDPROJEKT (CDR)	116,6000	0,73%	116,0000	117,0000	115,6500	104 734	12 179 809	14:18
CDRL (CDL)	13,3000	1,53%	13,1000	13,3000	13,1000	391	5 141	10:40
CELTIC (CPD)	3,8800	6,01%	3,6400	3,9600	3,6400	22 604	86 017	13:16
CEZ	147,3000	0,75%	148,0000	148,0000	145,5000	497	72 944	13:46
CFI	0,2110	-5,80%	0,2240	0,2240	0,2110	11 523	2 459	13:08
CIGAMES (CIG)	1,5300	-1,86%	1,5590	1,5720	1,5140	394 159	603 246	14:11
CITYSERV (CTS)	5,0000	-1,96%	4,8000	5,0000	4,8000	21	105	09:10
CLNPHARMA (CLN)	15,1200	0,40%	15,0600	15,2800	15,0400	6 418	97 335	14:17
CLOUD (CLD)	69,0000	-1,43%	71,4000	71,4000	69,0000	183	12 803	09:34
COALENERG (CLE)	1,0620	-2,39%	1,0880	1,0960	1,0280	5 554	5 878	14:01
COGNOR (COG)	8,4550	-5,64%	8,1050	8,5500	7,9200	780 351	6 474 088	14:18
COLUMBUS (CLC)	5,0000	0,00%	5,0400	5,1200	4,9600	33 489	168 574	14:18
COMARCH (CMR)	248,5000	-3,31%	258,0000	258,0000	248,5000	975	244 535	14:09
COMP (CMP)	80,4000	-0,50%	80,0000	81,2000	79,6000	11 832	946 663	13:46
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1600	0,47%	2,1600	2,1700	2,1200	10 584	22 728	13:27
CORMAY (CRM)	0,5980	-0,99%	0,5900	0,5980	0,5820	1 550	904	10:57
CREEPYJAR (CRJ)	580,0000	-2,36%	598,0000	599,0000	575,0000	299	175 654	14:04
CREOTECH (CRI)	184,5000	1,10%	184,5000	186,5000	183,5000	743	137 159	14:18
CYFRPLSAT (CPS)	10,1000	-1,94%	10,3100	10,3250	10,0500	369 954	3 751 655	14:17
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,2500	-0,58%	17,3500	17,7500	17,2500	139	2 410	13:22
DATAWALK (DAT)	60,2000	-5,64%	63,8000	64,5000	59,3000	13 385	818 951	14:18
DBENERGY (DBE)	17,3000	-3,08%	17,8500	17,8500	17,3000	29	503	12:53
DEBICA (DBC)	79,8000	0,00%	79,8000	80,0000	79,6000	1 689	134 798	14:01
DECORA (DCR)	57,6000	-0,35%	57,8000	59,0000	57,0000	1 252	72 561	13:43
DEKPOL (DEK)	50,0000	0,00%	49,8000	50,0000	49,8000	83	4 140	12:52
DELKO (DEL)	9,6600	-0,62%	9,7200	9,7200	9,5400	1 500	14 441	12:30
DEVELIA (DVL)	6,4100	-1,08%	6,4900	6,6300	6,3700	325 695	2 127 268	14:09
DGA	19,2000	0,00%	19,1000	19,2000	19,1000	4	77	10:06
DIGITANET (DIG)	49,9000	-0,20%	50,0000	50,0000	49,3000	1 233	61 630	14:14
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	384,2000	-0,08%	385,9000	392,6000	380,0000	327 423	127 163 170	14:18
DMGROUP (DMG)	3,3500	2,13%	3,2800	3,3700	3,2800	7 367	24 335	14:08
DOMDEV (DOM)	179,8000	-0,11%	180,0000	181,0000	179,8000	1 568	282 609	14:13
DRAGOENT (DGE)	27,4000	-0,36%	27,5000	27,7000	26,7000	2 273	61 461	14:04
DROZAPOL (DPL)	4,0000	2,56%	3,8400	4,0000	3,8400	3 708	14 604	13:46
ECHO (ECH)	4,8700	-2,40%	4,9000	4,9800	4,8700	744	3 664	13:33
EDINVEST (EDI)	8,8000	1,15%	8,7000	8,8400	8,5000	4 516	39 415	13:23
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	210	1 533	11:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,1000	5,96%	22,8000	23,7000	22,4000	73 847	1 697 075	14:15
ELKOP (EKP)	0,4940	2,07%	0,4840	0,5060	0,4840	72 537	35 959	13:22
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	#2,0200	-0,98%	-	-	-	-	-	12:32
ENEA (ENA)	8,3600	-1,07%	8,4550	8,5650	8,2950	724 848	6 068 110	14:16
ENELMED (ENE)	17,9000	-3,24%	18,4000	18,4000	17,9000	60	1 079	11:19
ENERGA (ENG)	9,6200	-0,82%	9,6900	9,7000	9,5200	17 539	169 086	14:17
ENERGOINS (ENI)	2,6800	0,75%	2,6700	2,7000	2,5800	26 283	70 004	14:18
ENTER (ENT)	70,9000	1,29%	70,0000	71,0000	69,7000	2 029	142 780	13:54
ERBUD (ERB)	39,7000	-0,75%	40,3000	40,7000	39,6000	2 349	94 240	14:15
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,5000	-0,31%	32,7000	33,0000	31,0000	5 152	163 633	14:12
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,44%	1,1350	1,1350	1,1350	2	2	09:02
EUROCASH (EUR)	13,9700	-2,31%	14,3900	14,3900	13,9000	157 446	2 223 915	14:11
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	3,75%	45,8000	49,0000	45,4000	10 007	471 585	14:10
FABRITY (FAB)	37,8000	0,00%	36,5000	37,8000	36,5000	229	8 582	12:29
FASING (FSG)	13,8000	-2,13%	13,9000	13,9000	13,7000	513	7 066	10:28
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6600	-0,30%	6,6600	6,6600	6,6600	2	13	09:01
FERRO (FRO)	34,9000	-0,57%	34,8000	35,3000	34,5000	1 184	41 297	13:55
FERRUM (FER)	4,1000	-2,38%	4,2000	4,2000	4,0400	6 067	24 807	14:11
FMG	114,5000	16,60%	99,0000	118,0000	99,0000	1 187	127 771	13:31
FON	5,1200	0,39%	5,1000	5,2400	5,1000	1 691	8 658	13:59
FORTE SA (FTE)	23,2000	0,43%	23,3000	23,4000	23,2000	2 162	50 547	14:17
GAMEOPS (GOP)	26,0000	0,00%	26,5000	27,0000	26,0000	9 983	263 758	14:14
GAMFACTOR (GIF)	12,9000	0,39%	12,7500	12,9000	12,6000	4 479	57 343	13:46
Reklama
GENOMTEC (GMT)	13,4000	-2,19%	13,7000	14,0600	13,4000	18 086	247 862	14:18	Reklama
GETIN (GTN)	0,4910	-2,77%	0,5050	0,5050	0,4855	591 437	290 542	14:15
GIGROUP (GIG)	1,4150	-0,70%	1,4150	1,4150	1,3650	3 773	5 190	12:23
GOBARTO (GOB)	44,2000	2,08%	43,3000	44,6000	43,0000	433	18 731	13:40
GPW	43,4000	0,23%	43,0000	43,5500	43,0000	30 462	1 321 783	14:15
GREENX (GRX)	2,2120	-2,56%	2,2660	2,2980	2,1840	487 013	1 085 275	14:18
GRENEVIA (GEA)	2,3800	-3,25%	2,4950	2,5000	2,3000	924 809	2 178 431	14:17
GRODNO (GRN)	10,9400	-0,55%	11,0000	11,0400	10,9400	7 477	82 227	12:48
GRUPAAZOTY (ATT)	22,1400	-1,42%	22,5000	22,6800	22,1200	52 882	1 178 317	14:13
GRUPRACUJ (GPP)	64,1000	0,47%	63,5000	64,1000	63,5000	311	19 905	14:00
GTC	5,4000	-3,23%	5,4400	5,4800	5,4000	1 772	9 646	13:29
HANDLOWY (BHW)	112,8000	-0,53%	113,0000	114,2000	112,6000	4 341	491 208	14:13
HARPER (HRP)	6,7200	0,60%	6,7500	6,7500	6,7000	6 056	40 691	13:42
HELIO (HEL)	25,8000	0,00%	26,0000	26,0000	25,8000	332	8 596	13:26
HERKULES (HRS)	0,7800	-3,94%	0,8100	0,8100	0,7640	31 412	25 014	11:59
HMINWEST (HMI)	48,3000	1,47%	48,3000	48,3000	48,3000	1	48	13:57
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,4000	0,00%	25,4000	25,9000	25,4000	15 600	399 777	14:14
HYDROTOR (HDR)	33,2000	1,84%	33,2000	33,2000	33,2000	1	33	09:00
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	112,0000	9,80%	105,0000	117,5000	105,0000	658	72 686	14:17
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	11:10
IFIRMA (IFI)	23,5000	-0,42%	23,8000	24,0000	23,5000	1 517	35 851	14:11
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	102,4000	-0,58%	102,4000	102,4000	102,4000	15	1 536	09:10
IMCOMPANY (IMC)	8,0200	-7,60%	8,8000	8,8000	8,0200	3 240	27 466	12:51
IMMOBILE (GKI)	3,3600	-0,59%	3,3800	3,4300	3,3600	2 182	7 345	12:28
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	0,00%	4,3000	4,3200	4,2300	7 022	29 936	13:12
INC	2,6200	-2,24%	2,6900	2,6900	2,6200	1 024	2 692	09:47
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:30
INGBSK (ING)	311,0000	-2,20%	320,5000	322,5000	309,0000	11 385	3 578 391	14:15
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	44,8000	2,28%	43,7000	45,7000	43,7000	858	38 336	12:59
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:53
INTERBUD (ITB)	2,9400	-1,67%	2,9300	2,9700	2,8200	21 058	61 100	13:49
INTERCARS (CAR)	542,0000	0,74%	537,0000	547,0000	537,0000	961	521 070	14:15
INTERSPPL (IPO)	0,8240	0,49%	0,8320	0,8320	0,8240	42	35	09:58
INTROL (INL)	10,1000	1,00%	10,1500	10,1500	9,8400	3 182	32 036	13:32
IPOPEMA (IPE)	3,6800	0,00%	3,6900	3,7500	3,6800	7 375	27 276	13:47
IZOBLOK (IZB)	53,0000	6,85%	53,0000	53,0000	53,0000	27	1 431	12:52
IZOLACJA (IZO)	3,3000	0,00%	3,3000	3,3000	3,2000	6 549	21 061	14:16
IZOSTAL (IZS)	2,6100	-0,38%	2,6100	2,6500	2,6100	4 004	10 477	14:06
JRHOLDING (JRH)	7,1200	-1,11%	7,2600	7,4000	7,1200	1 662	12 181	14:14
JSW	31,8400	-3,86%	33,1300	33,5600	31,7000	718 583	23 181 619	14:18
JWWINVEST (JWW)	4,2000	-1,18%	4,2000	4,2000	4,0400	3 549	14 635	14:12
KCI	0,8420	-1,64%	0,8420	0,8420	0,8420	5	4	09:22
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,3800	-0,76%	10,4600	10,5000	10,1400	10 727	111 337	14:14
KETY (KTY)	833,5000	-0,54%	840,0000	847,5000	833,5000	13 292	11 157 769	14:18
KGHM (KGH)	132,5500	-0,08%	134,5000	137,0000	132,5000	429 939	57 929 059	14:18
KGL	15,5000	1,97%	15,8000	15,8000	15,5000	157	2 435	11:35
KINOPOL (KPL)	14,4000	0,35%	14,5000	14,5000	14,2500	2 368	33 852	14:06
KOGENERA (KGN)	51,0000	-1,16%	52,2000	52,2000	50,8000	2 512	128 841	14:18
KOMPAP (KMP)	24,8000	5,98%	24,0000	25,0000	24,0000	1 512	36 878	11:56
KOMPUTRON (KOM)	4,9500	-1,00%	5,0000	5,0000	4,9200	3 127	15 477	14:04
KPPD (KPD)	49,8000	2,47%	50,0000	50,0000	49,8000	51	2 540	10:13
KRAKCHEM (KCH)	#0,3260	-8,43%	-	-	-	-	-	13:11
KREDYTIN (KRI)	17,8500	-0,28%	17,5000	17,8500	17,5000	102	1 820	11:44
KRKA (KRK)	548,0000	0,37%	548,0000	548,0000	548,0000	33	18 084	13:57
KRUK (KRU)	436,6000	-0,91%	444,0000	444,8000	436,0000	13 394	5 859 120	14:13
KRVITAMIN (KVT)	11,9500	0,00%	12,0000	12,0000	11,5500	516	6 151	11:09
KSGAGRO (KSG)	1,5200	2,01%	1,5200	1,5200	1,5200	900	1 368	11:37
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	13:35
LARQ (LRQ)	2,6400	3,13%	2,7000	2,7000	2,5800	7 650	20 028	13:11
LENA (LEN)	3,7400	3,31%	3,7400	3,7500	3,7400	10 966	41 015	12:50
LENTEX (LTX)	6,8400	-0,29%	6,7600	6,8600	6,7600	302	2 058	11:37
LESS (LES)	0,2360	-0,42%	0,2370	0,2370	0,2360	6	1	11:20
Reklama
LIBET (LBT)	1,7200	-3,91%	1,7900	1,7900	1,7200	9 800	16 977	14:18	Reklama
LOKUM (LKD)	26,2000	0,77%	26,0000	26,2000	26,0000	145	3 779	13:52
LPP	15 360,0000	0,07%	15 400,0000	15 560,0000	15 250,0000	2 285	35 159 560	14:16
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	80	1 160	13:30
LUBAWA (LBW)	3,7660	-2,44%	3,8600	3,8880	3,7520	141 611	538 580	14:17
MABION (MAB)	16,8400	-0,59%	16,9600	16,9600	16,7000	6 557	110 147	14:11
MAKARONPL (MAK)	19,2000	7,26%	18,2500	19,9000	18,2500	42 545	814 475	14:18
MANGATA (MGT)	91,0000	-1,73%	92,8000	92,8000	90,6000	51	4 631	13:27
MANYDEV (MAN)	1,1400	0,00%	1,1000	1,1400	1,1000	104	115	10:22
MARVIPOL (MVP)	9,2400	1,09%	9,1400	9,2400	9,0600	80 244	736 147	14:09
MAXCOM (MXC)	11,0500	-2,64%	11,4000	11,5000	11,0500	3 836	43 706	13:35
MBANK (MBK)	671,6000	-2,78%	699,4000	699,6000	670,0000	5 420	3 679 634	14:15
MBWS (MBW)	13,6000	7,94%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,4000	-1,05%	28,6000	28,6000	28,4000	8 081	229 777	14:07
MDIENERGIA (MDI)	1,5050	2,38%	1,4700	1,5050	1,4700	1 003	1 482	13:15
MEDICALG (MDG)	26,9600	-0,07%	26,9800	27,6000	26,4000	6 527	176 221	14:09
MEDINICE (ICE)	8,1400	-0,12%	8,0000	8,2500	7,8200	32 137	259 245	14:18
MEGARON (MEG)	(6,9000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,8000	0,00%	18,8000	19,0500	18,8000	766	14 402	12:48
MERCATOR (MRC)	42,2000	0,24%	42,1000	42,6500	42,0000	3 238	136 357	14:04
MERCOR (MCR)	24,4000	3,83%	23,6000	24,7000	23,6000	7 117	173 627	14:07
MEXPOLSKA (MEX)	4,3400	0,00%	4,3400	4,3400	4,2600	330	1 432	12:05
MFO	33,6000	0,90%	33,2000	33,6000	33,2000	541	18 053	12:36
MILKILAND (MLK)	0,5780	-3,67%	0,5980	0,5980	0,5760	761	448	12:07
MILLENNIUM (MIL)	9,4150	-0,05%	9,5000	9,5000	9,3200	692 030	6 475 205	14:18
MIRACULUM (MIR)	1,1600	-2,52%	1,1900	1,1900	1,1500	10 545	12 474	14:13
MIRBUD (MRB)	9,8000	1,24%	9,7000	9,9000	9,5300	139 149	1 352 630	14:18
MLPGROUP (MLG)	79,2000	-1,98%	80,8000	80,8000	79,2000	71	5 666	13:01
MLSYSTEM (MLS)	50,5000	2,64%	49,9000	51,9000	49,9000	6 338	322 533	14:16
MOBRUK (MBR)	331,0000	0,30%	330,5000	337,0000	328,5000	1 842	611 099	14:16
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,8600	1,92%	32,8000	32,9000	32,4200	1 158	37 942	13:15
MOLECURE (MOC)	14,8600	-0,54%	14,7000	15,0200	14,7000	3 403	50 542	14:16
MONNARI (MON)	5,2400	-2,24%	5,3400	5,3400	5,2400	12 561	66 205	12:52
MOSTALPLC (MSP)	13,8500	-0,36%	13,9500	13,9500	13,8500	217	3 006	13:38
MOSTALWAR (MSW)	6,7600	0,00%	6,7600	6,7600	6,7000	405	2 727	13:48
MOSTALZAB (MSZ)	4,4500	1,25%	4,4000	4,4900	4,3550	52 163	230 492	14:05
MOVIEGAME (MOV)	32,9500	1,85%	32,4000	33,0000	32,0000	10 534	345 066	13:36
MURAPOL (MUR)	43,3400	1,36%	42,7800	43,9400	42,7800	11 335	490 784	14:07
MUZA (MZA)	14,7000	-2,00%	14,7000	14,7000	14,7000	136	1 999	13:35
MWTRADE (MWT)	5,7500	0,00%	5,7000	5,7500	5,7000	472	2 704	11:14
NANOGROUP (NNG)	1,0400	2,97%	1,0200	1,0450	0,9980	238 152	244 083	14:17
NEUCA (NEU)	897,0000	0,22%	891,0000	898,0000	891,0000	38	34 046	12:45
NEWAG (NWG)	26,2000	2,75%	25,9000	26,2000	25,6000	28 653	744 696	14:12
NEXITY (NXG)	2,4500	-0,41%	2,4600	2,4900	2,4500	3 247	7 999	12:50
NOVATURAS (NTU)	14,9000	0,00%	14,9000	14,9000	14,9000	9	134	10:28
NOVAVISGR (NVG)	2,1500	0,47%	2,1400	2,1800	2,1400	40 400	87 189	13:24
NOVITA (NVT)	100,0000	-1,96%	102,0000	103,0000	100,0000	230	23 235	14:12
NTCAPITAL (NTC)	0,6700	-2,90%	0,6900	0,6900	0,6700	3 118	2 116	12:25
NTTSYSTEM (NTT)	6,2600	-2,49%	6,4400	6,5200	6,0200	34 093	211 391	13:56
ODLEWNIE (ODL)	9,5200	0,21%	9,6600	9,7000	9,5200	7 280	70 039	13:15
OEX	53,2000	0,00%	53,2000	53,2000	52,8000	163	8 638	10:52
ONDE (OND)	13,9000	-0,43%	13,9800	13,9800	13,8000	5 264	72 986	13:58
ONESANO (ONO)	1,3400	-2,90%	1,3250	1,3400	1,2900	19 952	26 045	14:06
OPONEO.PL (OPN)	56,8000	-0,35%	57,4000	57,6000	56,4000	2 724	155 584	14:06
OPTEAM (OPM)	5,6200	-2,43%	5,6600	5,6600	5,6200	656	3 689	10:47
ORANGEPL (OPL)	7,9840	0,45%	8,0120	8,0880	7,9300	549 476	4 384 796	14:18
ORCOGROUP (OPG)	2,4200	0,83%	2,4000	2,4200	2,4000	4 159	9 989	10:31
ORZBIALY (OBL)	33,4000	0,00%	33,4000	33,4000	33,4000	100	3 340	12:10
OTLOG (OTS)	32,1000	-3,75%	33,3000	33,4500	30,0000	4 679	149 995	13:45
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	500	2 330	09:00
OVOSTAR (OVO)	72,0000	2,86%	70,0000	72,0000	70,0000	79	5 532	11:38
PAMAPOL (PMP)	2,6000	0,00%	2,6000	2,6000	2,6000	1 089	2 831	14:17
PANOVA (NVA)	15,5000	-0,96%	15,4000	15,6500	15,4000	1 446	22 450	13:20
PASSUS (PAS)	30,9000	3,00%	31,2000	31,2000	29,6000	188	5 758	14:08
PATENTUS (PAT)	4,0200	2,55%	3,9200	4,1000	3,8200	159 022	639 261	13:34
PBG	0,0195	-2,50%	0,0195	0,0195	0,0195	158 794	3 096	13:00
PBSFINANSE (PBF)	1,2400	2,48%	1,2400	1,2400	1,2400	853	1 058	11:30
PCCEXOL (PCX)	2,7650	-0,18%	2,7900	2,7900	2,7650	3 003	8 334	14:17
PCCROKITA (PCR)	102,4000	0,39%	102,0000	102,4000	101,2000	1 133	115 659	14:17
Reklama
PCFGROUP (PCF)	17,1400	-2,06%	17,5000	17,6400	17,0200	1 079	18 544	14:18	Reklama
PEKABEX (PBX)	26,0000	0,00%	26,2000	26,3000	25,6000	12 149	317 069	14:12
PEKAO (PEO)	172,3000	-1,32%	175,9000	176,7000	171,4000	463 466	80 587 611	14:18
PEPCO (PCO)	20,1600	-1,08%	20,6900	20,8200	20,1300	889 456	18 243 759	14:18
PEPEES (PPS)	1,0800	-0,46%	1,0900	1,0900	1,0800	2 642	2 866	12:45
PGE	6,0340	-1,31%	6,1120	6,1540	6,0260	2 750 566	16 683 130	14:18
PGFGROUP (PGV)	0,5000	0,81%	0,4960	0,5020	0,4720	19 455	9 608	14:03
PHARMENA (PHR)	6,6800	-1,18%	6,7600	6,8400	6,6600	8 048	54 228	14:14
PHN	11,7000	-1,27%	11,8500	11,8500	11,7000	125	1 465	13:09
PHOTON (PEN)	7,7800	0,52%	7,5800	7,8000	7,5800	68 775	530 468	11:22
PKNORLEN (PKN)	67,3400	-0,53%	68,3700	68,7600	67,2200	830 720	56 170 845	14:18
PKOBP (PKO)	62,3200	-0,42%	62,5000	62,9200	61,9800	1 395 366	86 997 293	14:18
PKPCARGO (PKP)	12,3600	2,15%	12,2000	12,5000	12,2000	33 201	408 740	14:17
PLAYWAY (PLW)	295,0000	0,34%	294,0000	297,0000	292,0000	491	144 288	13:54
PLAZACNTR (PLZ)	2,8500	-1,04%	2,9600	2,9600	2,8300	16 751	47 721	14:16
PMPG (PGM)	3,5200	-3,30%	3,6400	3,6400	3,5200	559	1 968	11:04
POLENERGIA (PEP)	65,0000	-2,11%	65,4000	67,6000	65,0000	2 965	194 587	14:14
POLICE (PCE)	11,0000	-2,65%	11,3500	11,4500	11,0000	510	5 761	12:48
POLIMEXMS (PXM)	3,7400	-1,16%	3,7880	3,8180	3,7320	141 973	535 188	14:16
POLTREG (PTG)	50,0000	-3,10%	50,0000	50,0000	50,0000	101	5 050	09:35
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	70	126	13:12
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	10	47	10:06
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	12:54
PROCHEM (PRM)	34,4000	0,00%	34,2000	34,4000	34,2000	90	3 081	11:04
PROJPRZEM (PJP)	19,4500	-6,04%	20,6000	20,6000	18,9500	6 240	120 180	14:09
PROTEKTOR (PRT)	1,9450	0,00%	1,9450	1,9550	1,9450	2 144	4 171	14:11
PULAWY (ZAP)	58,0000	0,00%	58,0000	58,0000	58,0000	23	1 334	13:21
PURE (PUR)	7,9500	0,00%	7,8200	7,9900	7,8000	2 525	19 743	14:14
PZU	51,2800	-1,08%	51,8600	52,0800	50,6200	605 287	30 943 918	14:18
QUANTUM (QNT)	24,2000	-2,42%	24,2000	24,2000	24,2000	10	242	13:06
QUERCUS (QRS)	6,6600	2,15%	6,5200	6,6600	6,5200	2 371	15 652	12:33
R22	113,0000	-3,83%	117,5000	117,5000	111,5000	4 469	507 645	13:52
RAEN (RAE)	0,6790	-5,69%	0,7480	0,7480	0,6560	71 721	48 475	14:17
RAFAKO (RFK)	0,9720	1,04%	0,9620	0,9780	0,9620	22 008	21 347	13:44
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	78,9000	1,15%	79,0000	79,1000	77,2000	14 063	1 103 211	14:15
RANKPROGR (RNK)	3,7100	-3,13%	3,8000	3,8000	3,7000	7 315	27 427	13:41
RAWLPLUG (RWL)	14,2000	-0,70%	14,3000	14,3000	14,2000	818	11 617	12:44
REDAN (RDN)	0,2980	-5,70%	0,2990	0,2990	0,2980	550	164	12:14
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	13:00
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,8200	-0,29%	6,7200	6,8200	6,7000	2 785	18 756	12:55
REMAK (RMK)	15,2500	0,66%	15,1500	15,2500	14,9000	135	2 055	14:10
RENDER (RND)	132,5000	0,00%	132,5000	132,5000	132,5000	1	133	09:09
RESBUD (RES)	0,6180	6,55%	0,5800	0,6180	0,5780	25 774	15 222	13:05
ROPCZYCE (RPC)	31,4000	0,00%	31,4000	31,7000	31,4000	135	4 265	13:33
RYVU (RVU)	49,7000	-2,17%	50,2000	50,5000	49,7000	1 628	81 639	14:16
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,9500	2,46%	22,4000	23,0000	22,4000	1 968	44 704	14:12
SANPL (SPL)	571,2000	-1,11%	580,0000	580,0000	571,2000	24 386	14 017 597	14:18
SANTANDER (SAN)	20,4400	-0,29%	20,5000	20,5000	20,4400	384	7 856	14:11
SANWIL (SNW)	1,6100	-1,23%	1,6300	1,6300	1,6100	1 940	3 126	10:06
SCPFL (SCP)	172,0000	-2,82%	175,8000	175,8000	171,8000	1 560	270 450	14:18
SECOGROUP (SWG)	(31,4000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,8000	-2,13%	14,1000	14,1000	13,8000	665	9 296	13:00
SELENAFM (SEL)	32,2000	-0,31%	32,3000	32,3000	32,2000	93	2 995	12:22
SELVITA (SLV)	69,6000	-0,14%	69,8000	69,8000	68,4000	1 563	107 949	13:53
SERINUS (SEN)	3,0200	0,00%	3,0200	3,0300	2,9600	1 556	4 641	10:24
SESCOM (SES)	60,0000	0,67%	60,0000	60,0000	59,6000	112	6 718	11:33
SFINKS (SFS)	0,7470	-0,13%	0,7480	0,7480	0,7200	30 499	22 267	13:51
SHOPER (SHO)	32,0000	0,00%	31,2000	32,4000	31,2000	4 272	136 479	13:53
SILVAIR-REGS (SVRS)	4,7600	0,00%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5450	-0,84%	3,5800	3,5900	3,5050	5 115	18 074	13:02
SKARBIEC (SKH)	22,5000	0,45%	22,5000	22,9000	22,5000	1 014	23 004	13:26
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,6000	-1,81%	88,4000	88,4000	86,6000	362	31 411	14:09
SOHODEV (SHD)	0,4100	0,00%	0,4100	0,4100	0,4100	28 436	11 659	12:02
SONEL (SON)	14,5500	0,34%	14,5500	14,5500	14,5500	266	3 870	13:12
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	95	1 240	11:38	Reklama
SPYROSOFT (SPR)	404,0000	-4,94%	425,0000	425,0000	400,0000	222	90 342	13:35
STALEXP (STX)	2,9050	3,75%	2,8000	2,9050	2,7600	146 634	417 290	14:15
STALPROD (STP)	212,0000	-0,93%	214,0000	214,5000	211,0000	426	90 623	13:44
STALPROFI (STF)	8,3800	0,96%	8,3400	8,4200	8,2400	1 917	15 943	14:06
STAPORKOW (ZUK)	2,3800	-4,80%	2,4600	2,4600	2,2400	6 461	15 439	09:55
STARHEDGE (SHG)	#0,3500	-12,06%	-	-	-	-	-	11:30
SUNEX (SNX)	11,3200	4,43%	10,9600	11,4400	10,9600	46 484	524 195	14:12
SYGNITY (SGN)	63,0000	0,96%	62,4000	64,0000	62,4000	318	20 112	14:02
SYNEKTIK (SNT)	130,4000	0,77%	132,0000	132,0000	129,6000	8 672	1 129 315	14:17
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:00
TARCZYNSKI (TAR)	51,4000	-0,77%	51,0000	51,4000	49,1000	207	10 437	13:44
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8290	-1,36%	2,8630	2,8890	2,8220	2 753 221	7 830 056	14:18
TBULL (TBL)	#4,5600	-1,30%	-	-	-	-	-	12:36
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1600	0,32%	3,1500	3,1900	3,1500	6 012	19 013	14:17
TEXT (TXT)	90,4000	-1,85%	92,3000	92,5000	90,2000	19 151	1 733 046	14:18
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,1000	2,16%	32,4000	33,2000	32,0000	10 657	348 302	14:04
TOWERINV (TOW)	4,3400	-1,36%	4,4000	4,4000	4,3400	1 500	6 540	12:53
TOYA (TOA)	7,3700	-0,54%	7,3600	7,4600	7,3600	21 515	158 861	14:18
TRAKCJA (TRK)	2,5700	-1,91%	2,6200	2,6200	2,5300	61 960	159 075	13:57
TRANSPOL (TRN)	3,5800	0,00%	3,5400	3,6400	3,5400	228	819	10:50
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	89,4000	-1,87%	91,0000	92,4000	88,5000	19 757	1 769 272	14:15
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:02
ULTGAMES (ULG)	10,7000	1,42%	10,5500	10,7500	10,5500	389	4 127	13:57
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,1600	-1,51%	9,3000	9,3000	9,1200	3 886	35 730	14:07
UNICREDIT (UCG)	151,3600	1,45%	152,3000	153,5000	151,3600	32	4 899	13:41
UNIMA (U2K)	5,6000	-1,75%	5,7000	5,8000	5,6000	1 484	8 379	11:34
UNIMOT (UNT)	135,0000	2,74%	133,4000	137,8000	132,6000	3 572	482 148	14:10
URTESTE (URT)	96,0000	-3,03%	96,0000	100,0000	95,0000	223	21 426	13:06
VERCOM (VRC)	113,5000	-3,40%	118,5000	118,5000	113,5000	1 486	171 119	13:30
VIGOPHOTN (VGO)	455,0000	-0,44%	458,0000	460,0000	444,0000	428	193 069	14:15
VINDEXUS (VIN)	11,3000	0,00%	11,1000	11,3000	11,1000	225	2 538	13:32
VISTAL (VTL)	#0,0700	-88,31%	-	-	-	-	-	13:37
VIVID (VVD)	0,6000	0,67%	0,5900	0,6380	0,5900	9 181	5 506	13:54
VOTUM (VOT)	47,3500	-0,32%	48,3000	48,3000	47,1000	15 361	732 546	14:14
VOXEL (VOX)	91,2000	-0,44%	92,0000	92,0000	91,0000	1 025	93 930	13:22
VRG	3,2800	0,61%	3,2800	3,2800	3,2500	110 050	357 972	13:56
WARIMPEX (WXF)	3,7700	1,34%	3,7700	3,7700	3,7700	343	1 293	11:55
WASKO (WAS)	1,5950	1,59%	1,5800	1,5950	1,5800	60	95	09:00
WAWEL (WWL)	624,0000	-0,95%	632,0000	632,0000	624,0000	25	15 674	12:55
WIELTON (WLT)	7,9000	-0,38%	7,9800	7,9800	7,8000	47 242	371 963	14:09
WIKANA (WIK)	7,5500	4,86%	7,2000	7,5500	7,2000	3 715	27 387	13:08
WINVEST (WIS)	0,5500	10,00%	0,5500	0,5500	0,5500	150	83	11:30
WIRTUALNA (WPL)	117,4000	0,00%	121,0000	121,0000	117,4000	181	21 460	13:29
WITTCHEN (WTN)	30,4500	-0,65%	30,7000	31,0000	30,3000	35 639	1 093 967	14:13
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1600	383	3 131	11:57
XPLUS (XPL)	1,6000	-8,57%	1,6700	1,6700	1,6000	7 204	11 938	12:55
XTPL (XTP)	144,0000	4,65%	138,0000	144,8000	135,4000	4 312	612 996	14:16
XTRADEBDM (XTB)	61,5200	0,82%	61,3800	62,3000	61,2000	212 663	13 121 881	14:16
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5400	-1,28%	1,5600	1,5600	1,5200	416	637	13:31
ZEPAK (ZEP)	19,6600	-0,71%	19,7400	19,8600	19,4800	8 554	167 997	14:02
ZREMB (ZRE)	3,9200	1,55%	3,8750	3,9350	3,7600	19 995	76 754	14:18
ZUE	10,8500	-0,91%	11,2000	11,2000	10,8500	3 737	41 178	14:01

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.