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	83 175,71	-0,02%	82 679,57	83 255,79	82 497,74	83 189,46	1 010 545 130	16:02
WIG20	2 458,35	-0,11%	2 440,69	2 467,07	2 436,48	2 460,99	900 909 434	16:17
WIG30	3 041,90	-0,31%	3 029,16	3 054,56	3 019,86	3 051,25	970 491 516	16:17
mWIG40	6 150,53	-0,45%	6 154,07	6 174,17	6 126,53	6 178,52	107 223 441	16:02
sWIG80	24 096,99	-0,22%	24 171,75	24 171,75	24 007,62	24 149,24	29 296 010	16:02
WIG-BANKI	13 407,08	0,04%	13 267,65	13 413,58	13 196,20	13 401,88	296 977 960	16:02
WIG-BUDOW	8 191,39	-0,87%	8 215,08	8 243,32	8 147,32	8 262,89	22 287 144	16:02
WIG-CHEMIA	9 785,25	-0,28%	9 775,74	9 815,22	9 723,44	9 812,69	994 777	16:02
WIG-ENERG	2 240,76	0,95%	2 209,25	2 255,39	2 191,60	2 219,64	50 062 065	16:02
WIG-INFO	4 873,37	-0,59%	4 910,39	4 918,25	4 867,47	4 902,17	6 048 597	16:02
WIG-MEDIA	8 360,46	1,27%	8 319,96	8 382,88	8 287,87	8 255,71	2 149 855	16:02
WIG-NRCHOM	4 321,53	-0,13%	4 313,99	4 363,56	4 310,50	4 327,10	3 596 215	16:02
WIG-PALIWA	6 928,72	0,95%	6 852,46	6 962,33	6 828,54	6 863,42	116 106 902	16:02
WIG-Poland	86 646,09	-0,19%	86 200,41	86 646,09	86 200,41	86 806,81	994 659 501	15:15
WIG-SPOZYW	2 067,51	-0,84%	2 079,77	2 095,06	2 066,03	2 084,99	1 237 381	16:02
WIG20lev	480,03	0,16%	471,29	481,57	469,65	479,27	861 406 058	16:02
WIG20short	3 163,79	-0,06%	3 192,66	3 198,08	3 158,73	3 165,54	861 406 058	16:02
GPWB-B1Y3Y	1 170,41	0,04%	1 170,41	1 170,41	1 170,41	1 170,00	-	10:15
GPWB-B1Y4Y	1 170,79	0,04%	1 170,79	1 170,79	1 170,79	1 170,33	-	10:15
GPWB-B1Y5Y	1 166,44	0,05%	1 166,44	1 166,44	1 166,44	1 165,82	-	10:15
GPWB-B3Y5Y	1 171,05	0,07%	1 171,05	1 171,05	1 171,05	1 170,20	-	10:15
GPWB-B5Y	1 154,91	0,03%	1 154,91	1 154,91	1 154,91	1 154,59	-	10:15
GPWB-BWZ	1 186,91	0,02%	1 186,91	1 186,91	1 186,91	1 186,72	-	10:15
INNOVATOR	1 411,22	-0,22%	1 411,22	1 411,22	1 411,22	1 414,35	188 403 605	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	107 457 291	11:00
mWIG40TR	9 049,10	-0,45%	9 053,76	9 083,88	9 013,79	9 090,29	107 223 441	16:02
mWIG40TRlv	11 482,99	-0,92%	11 494,87	11 571,68	11 392,95	11 589,79	107 223 441	16:02
mWIG40TRsh	2 911,69	0,48%	2 910,21	2 922,95	2 900,61	2 897,68	107 223 441	16:02
sWIG80dvp	88,26	0,00%	88,26	88,26	88,26	88,26	29 426 489	11:00
sWIG80TR	35 278,41	-0,22%	35 387,85	35 387,85	35 147,57	35 354,90	29 296 010	16:02
WIG140	1 609,38	0,00%	1 599,27	1 611,01	1 595,89	1 609,30	997 925 509	16:02
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	864 513 983	11:00
WIG20TR	4 938,20	0,09%	4 893,24	4 946,09	4 884,76	4 933,89	861 406 058	16:02
WIG20TRlev	3 813,17	0,16%	3 743,79	3 825,35	3 730,70	3 807,11	861 406 058	16:02
WIG20TRsht	3 219,47	-0,06%	3 248,82	3 254,36	3 214,32	3 221,29	861 406 058	16:02
WIG30TR	6 011,66	-0,03%	5 970,10	6 020,16	5 951,77	6 013,64	930 014 055	16:02
WIG-CEE	1 732,42	-2,50%	1 738,59	1 738,59	1 732,42	1 776,91	836 180	15:15
WIGdiv	1 692,66	-0,32%	1 693,95	1 703,34	1 690,47	1 698,13	186 172 749	16:02
WIG-ESG	13 804,58	-0,05%	13 719,23	13 815,80	13 685,98	13 811,17	963 994 689	16:02
WIG.GAMES	15 093,11	-0,27%	15 129,53	15 154,75	14 997,11	15 133,22	18 687 403	16:02
WIG-GORNIC	4 759,18	-1,32%	4 789,04	4 837,28	4 756,09	4 822,94	49 736 429	16:02
WIG-GRY	12 450,59	0,19%	12 389,20	12 490,28	12 323,29	12 426,54	25 907 604	16:02
WIG-LEKI	2 820,57	-0,31%	2 823,29	2 827,96	2 788,56	2 829,33	1 976 615	16:02
WIG-MOTO	8 508,92	0,74%	8 428,15	8 508,92	8 398,45	8 446,07	6 517 723	16:02
WIG.MS-BAS	11 554,76	-0,20%	11 534,91	11 669,66	11 448,52	11 578,48	93 958 334	16:02
WIG.MS-FIN	17 145,93	0,25%	16 936,57	17 174,14	16 849,50	17 102,86	333 021 623	16:02
WIG-ODZIEZ	8 971,30	-1,10%	8 949,78	9 030,86	8 920,52	9 070,72	38 067 283	16:02
WIGtech	11 752,80	-0,27%	11 768,59	11 805,69	11 737,78	11 784,15	51 639 860	16:02
WIGtechTR	13 060,32	-0,27%	13 077,87	13 119,10	13 043,63	13 095,16	51 639 860	16:02
WIG-Ukrain	209,94	0,96%	210,16	210,16	209,94	207,94	617 181	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3900	-3,97%	3,5300	3,5300	3,3650	24 153	82 791	16:00	Reklama
08OCTAVA (08N)	1,0200	5,15%	1,0200	1,0200	1,0200	45	46	15:38
11BIT (11B)	539,0000	-0,92%	544,0000	548,0000	536,0000	1 896	1 026 184	15:50
3RGAMES (3RG)	0,2720	13,33%	0,2590	0,3300	0,2500	2 744 858	809 779	16:02
ABPL (ABE)	91,6000	2,46%	88,0000	92,2000	88,0000	2 287	204 870	15:31
ACAUTOGAZ (ACG)	30,3000	2,02%	30,0000	30,3000	29,8000	915	27 593	16:02
ACTION (ACT)	19,5000	-2,30%	19,9800	19,9800	18,2600	19 800	379 527	15:53
ADIUVO (ADV)	0,9400	-1,05%	0,9500	0,9500	0,9400	100	94	15:46
AGORA (AGO)	11,1200	-1,59%	11,1800	11,3200	11,1200	3 540	39 595	16:01
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	1 656	4 968	09:10
AIGAMES (ALG)	1,5000	4,17%	1,4300	1,5000	1,4300	7 508	10 829	15:29
AILLERON (ALL)	15,2800	0,53%	15,2000	15,3800	15,0400	486	7 414	14:20
AIRWAY (AWM)	0,2700	-1,82%	0,2795	0,2795	0,2700	131 541	35 656	15:56
ALIOR (ALR)	104,2500	-0,24%	102,6000	104,8500	102,3500	125 243	12 963 643	16:02
ALLEGRO (ALE)	32,7650	-0,71%	32,4800	33,1500	32,4600	5 529 818	182 186 079	16:02
ALTA (AAT)	2,1600	2,86%	2,1000	2,2000	1,9500	37 790	78 171	15:33
ALTUSTFI (ALI)	3,0500	-14,57%	3,5700	3,5700	2,7600	256 897	765 695	15:57
AMBRA (AMB)	28,0000	-1,58%	28,9000	28,9000	27,2000	6 211	172 678	15:51
AMICA (AMC)	72,6000	0,83%	72,1000	72,8000	71,8000	2 100	151 442	15:40
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	23,8500	1,49%	23,1500	23,9000	23,1500	14 881	352 313	16:02
ANSWEAR (ANR)	24,1000	1,47%	23,7500	24,1000	23,5000	12 974	307 946	16:01
APATOR (APT)	14,4400	-1,10%	14,5000	14,6000	14,4000	2 995	43 399	15:08
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,9000	202	4 626	13:05
APSENERGY (APE)	3,3900	-3,42%	3,5100	3,5100	3,3900	1 030	3 563	15:53
ARCHICOM (ARH)	36,0000	-1,64%	36,6000	36,6000	35,6000	1 214	44 028	15:57
ARCTIC (ATC)	21,1800	1,15%	21,0200	21,4000	20,9400	22 516	478 972	16:00
ARTIFEX (ART)	29,0000	-1,36%	28,8000	29,0000	27,6000	16 015	455 517	15:48
ASBIS (ASB)	25,3800	0,00%	25,3800	25,5000	24,8000	76 649	1 929 399	16:02
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	59,0000	-0,34%	60,6000	62,0000	58,6000	1 211	72 687	16:00
ASSECOPOL (ACP)	76,4500	-0,91%	77,0500	77,3500	76,3500	26 081	2 004 599	16:02
ASSECOSEE (ASE)	51,2000	1,19%	51,4000	51,4000	50,0000	1 217	61 601	15:40
ASTARTA (AST)	27,5500	2,04%	26,8500	27,6000	26,8000	21 475	586 482	15:59
ATAL (1AT)	60,6000	0,50%	59,5000	60,7000	59,5000	1 366	82 399	16:01
ATENDE (ATD)	3,0400	-1,62%	3,0900	3,0900	3,0200	8 904	27 187	13:27
ATLANTAPL (ATP)	19,4000	-2,02%	19,8000	20,6000	19,4000	8 208	162 233	15:44
ATLANTIS (ATS)	2,3500	0,00%	2,3200	2,4200	2,3100	9 768	22 801	15:42
ATMGRUPA (ATG)	3,2000	0,95%	3,2000	3,2100	3,1800	3 156	10 090	14:07
ATREM (ATR)	12,4000	0,00%	11,8500	12,4000	11,8500	2 552	30 779	16:01
AUTOPARTN (APR)	25,3500	-0,20%	25,4000	25,4500	24,7500	253 524	6 342 209	15:54
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,0400	-1,70%	4,0400	4,0400	4,0400	392	1 584	15:28
BEDZIN (BDZ)	26,4500	0,38%	26,7500	26,7500	26,0000	1 037	27 185	15:54
BENEFIT (BFT)	2 780,0000	-0,18%	2 785,0000	2 850,0000	2 745,0000	522	1 451 375	16:00
BEST (BST)	21,0000	0,00%	20,6000	21,0000	20,0000	2 434	48 932	12:48
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	10	57	15:34
BIGCHEESE (BCS)	23,4000	0,00%	23,8500	24,5000	23,0000	5 825	138 132	15:59
BIOCELTIX (BCX)	71,0000	0,00%	71,0000	71,0000	70,5000	1 605	113 890	15:56
BIOMAXIMA (BMX)	16,0000	1,91%	15,7000	16,0000	15,3000	1 425	22 275	15:56
BIOMEDLUB (BML)	5,0100	5,58%	4,7450	5,0300	4,7000	316 074	1 542 115	16:02
BIOPLANET (BIP)	23,8000	0,00%	23,2000	23,8000	23,2000	54	1 260	13:34
BIOTON (BIO)	3,4850	-0,43%	3,5000	3,5150	3,4800	22 176	77 501	15:58
BLOOBER (BLO)	23,3500	0,21%	23,3000	23,4000	22,9500	9 012	207 910	15:49
BNPPPL (BNP)	102,0000	-0,49%	104,0000	104,0000	99,4000	3 803	390 011	15:04
BOGDANKA (LWB)	31,1400	-2,08%	31,8000	31,8400	31,0200	119 379	3 735 998	16:02
BOOMBIT (BBT)	11,2500	0,00%	11,0500	11,3000	11,0000	2 628	29 442	15:40
BORYSZEW (BRS)	6,1300	0,49%	6,1000	6,1400	6,0800	16 060	98 011	14:52
BOS	15,6000	0,32%	15,6000	15,6000	15,2500	5 827	90 164	14:21
BOWIM (BOW)	6,9800	0,58%	6,9600	7,0000	6,8800	4 420	30 515	14:31
BRAND24 (B24)	48,7000	1,04%	48,6000	48,8000	46,1000	3 309	156 193	15:40
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:30
BUDIMEX (BDX)	677,5000	-0,95%	680,0000	682,0000	671,0000	26 782	18 095 226	16:02
BUMECH (BMC)	12,0800	0,50%	12,0000	12,3600	12,0000	11 608	141 964	16:01
CAPITAL (CPA)	0,6800	0,74%	0,6800	0,6800	0,6800	553	376	15:30
CAPITEA (CAP)	0,5880	-0,34%	0,5900	0,5900	0,5700	244 757	142 036	15:58
CAPTORTX (CTX)	81,2000	-1,46%	82,2000	82,2000	80,2000	343	28 087	15:15
CASPAR (CSR)	8,6000	-6,01%	9,1000	9,1000	8,6000	1 795	15 617	16:02
CAVATINA (CAV)	15,9000	0,00%	15,8500	15,9000	15,8500	100	1 586	10:10
CCC	82,7000	-0,36%	82,5000	83,7000	81,6000	81 112	6 693 578	16:00
Reklama
CCENERGY (CCE)	0,3900	2,63%	0,4100	0,4100	0,3900	23 566	9 651	15:30	Reklama
CDPROJEKT (CDR)	113,2000	0,44%	112,0000	113,8000	111,6000	136 873	15 449 136	16:02
CDRL (CDL)	13,1000	1,55%	13,2000	13,2000	12,8000	43	552	15:36
CELTIC (CPD)	3,5700	3,18%	3,5900	3,5900	3,4200	9 116	31 461	15:59
CEZ	147,1000	-2,32%	149,0000	150,0000	147,1000	458	68 104	15:42
CFI	0,2250	5,14%	0,2200	0,2250	0,2200	1 129	252	10:58
CIGAMES (CIG)	1,4970	-3,73%	1,5650	1,5710	1,4800	1 128 188	1 709 003	16:01
CITYSERV (CTS)	5,0000	0,00%	5,0000	5,0000	5,0000	258	1 290	12:22
CLNPHARMA (CLN)	14,8200	-1,20%	14,8400	14,9600	14,7600	9 691	143 552	15:37
CLOUD (CLD)	59,0000	-6,35%	62,8000	66,6000	59,0000	2 967	184 396	15:26
COALENERG (CLE)	1,0700	2,29%	1,0400	1,0700	1,0340	22 682	24 036	15:27
COGNOR (COG)	9,4500	3,22%	9,2400	9,6900	9,1850	348 018	3 297 396	16:02
COLUMBUS (CLC)	4,9800	-0,40%	5,0000	5,0700	4,9750	16 281	81 635	15:56
COMARCH (CMR)	250,5000	-1,38%	251,0000	253,0000	250,5000	575	144 600	15:32
COMP (CMP)	80,0000	0,50%	78,0000	80,8000	77,2000	3 307	262 729	15:47
COMPERIA (CPL)	7,0500	-4,73%	7,3000	7,3000	7,0500	130	947	11:03
COMPREMUM (CPR)	2,2400	1,82%	2,2300	2,2700	2,1800	35 715	79 816	13:42
CORMAY (CRM)	0,5840	0,00%	0,5800	0,5840	0,5780	18 215	10 600	15:50
CREEPYJAR (CRJ)	584,0000	-3,47%	600,0000	600,0000	584,0000	230	135 081	13:26
CREOTECH (CRI)	193,0000	3,21%	187,0000	193,5000	184,5000	2 234	422 852	15:55
CYFRPLSAT (CPS)	10,0800	-0,30%	10,0450	10,2950	10,0150	637 456	6 484 601	16:02
CZTOREBKA (CZT)	0,6400	4,92%	0,6400	0,6400	0,6400	2 000	1 280	15:30
DADELO (DAD)	17,8000	0,00%	17,8000	17,9500	17,6000	1 280	22 765	16:00
DATAWALK (DAT)	61,5000	-0,49%	61,0000	61,9000	59,1000	13 724	830 686	16:00
DBENERGY (DBE)	(17,7500)	-	-	-	-	-	-	09:00
DEBICA (DBC)	78,8000	0,51%	78,8000	78,8000	77,8000	860	67 444	15:43
DECORA (DCR)	54,2000	-1,81%	54,8000	55,6000	54,2000	376	20 704	13:48
DEKPOL (DEK)	49,7000	1,02%	49,2000	49,7000	49,0000	644	31 762	15:17
DELKO (DEL)	9,9600	3,97%	9,5800	10,0000	9,5000	25 998	252 930	15:33
DEVELIA (DVL)	6,0600	0,83%	6,0100	6,2600	6,0000	384 825	2 370 429	16:00
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	221	4 345	11:04
DIGITANET (DIG)	47,6000	1,28%	47,9000	48,0000	47,0000	9 096	434 183	15:11
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	364,8000	1,25%	357,7000	365,7000	356,4000	113 826	41 089 227	16:02
DMGROUP (DMG)	3,3700	-0,59%	3,3100	3,3700	3,2700	2 634	8 653	14:12
DOMDEV (DOM)	180,6000	-0,44%	181,0000	181,0000	179,2000	1 480	267 201	15:59
DRAGOENT (DGE)	23,9000	0,84%	23,5000	23,9000	23,2000	575	13 433	15:23
DROZAPOL (DPL)	3,8500	-1,03%	3,8900	3,8900	3,8200	14 607	55 931	16:01
ECHO (ECH)	4,9300	-0,80%	4,9000	4,9700	4,8500	6 443	31 549	15:36
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,4800	1 620	12 150	15:31
EFEKT (EFK)	6,9000	-0,72%	6,9000	6,9000	6,9000	197	1 359	15:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	22,4000	-0,44%	22,1500	22,7500	21,9500	20 505	455 814	15:55
ELKOP (EKP)	0,5000	-2,72%	0,4980	0,5100	0,4960	31 713	15 884	15:47
EMCINSMED (EMC)	11,0000	0,00%	10,9000	11,0000	10,9000	4	44	09:05
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	15:30
ENEA (ENA)	8,7400	-0,46%	8,7400	8,8750	8,5650	495 136	4 326 401	16:02
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:05
ENERGA (ENG)	9,2600	-1,80%	9,4300	9,4400	9,2400	20 438	189 587	16:01
ENERGOINS (ENI)	2,6900	-0,74%	2,6800	2,7200	2,5800	40 603	107 055	16:01
ENTER (ENT)	68,5000	0,00%	70,0000	70,0000	67,0000	3 161	213 798	15:57
ERBUD (ERB)	40,3000	0,25%	40,1000	41,3000	40,1000	2 637	106 217	15:43
ERG	53,0000	-1,85%	53,5000	53,5000	53,0000	204	10 837	10:37
ESOTIQ (EAH)	30,8000	-2,22%	31,5000	31,5000	29,6000	3 059	92 988	14:40
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1200	4 010	4 506	11:38
EUROCASH (EUR)	13,1600	-5,12%	13,8000	13,9200	13,0100	745 923	9 874 919	16:02
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	42,4000	0,95%	42,4000	42,4000	42,1000	5 514	233 167	14:40
FABRITY (FAB)	36,0000	-1,64%	37,4000	37,6000	36,0000	1 207	44 263	13:57
FASING (FSG)	12,7000	-2,31%	13,0000	13,0000	12,7000	160	2 074	15:25
FASTFIN (FFI)	#0,0105	-98,96%	-	-	-	-	-	15:30
FEERUM (FEE)	6,7000	2,45%	6,4200	6,7000	6,4200	940	6 121	12:15
FERRO (FRO)	35,5000	-1,11%	35,9000	36,0000	35,3000	992	35 387	14:43
FERRUM (FER)	4,3400	-8,44%	4,7400	4,7400	4,2800	28 954	127 785	15:55
FMG	110,0000	-4,76%	107,0000	114,0000	107,0000	620	66 783	15:36
FON	6,1000	-1,93%	6,2800	6,3800	6,0600	1 466	8 938	15:53
FORTE SA (FTE)	22,7000	0,00%	22,7000	22,8000	22,6000	966	21 928	15:51
GAMEOPS (GOP)	21,7500	-9,38%	23,9000	23,9000	20,1000	170 803	3 663 829	16:02
GAMFACTOR (GIF)	12,1000	-3,97%	12,6000	12,6000	12,1000	4 700	57 899	16:02
Reklama
GENOMTEC (GMT)	13,0000	-4,27%	13,5400	13,5400	12,7800	9 260	121 806	16:00	Reklama
GETIN (GTN)	0,5280	-2,22%	0,5370	0,5370	0,5250	346 096	183 202	16:02
GIGROUP (GIG)	1,3900	-2,11%	1,4200	1,4200	1,3900	1 227	1 707	15:33
GOBARTO (GOB)	45,0000	0,00%	45,0000	45,0000	44,0000	416	18 359	13:29
GPW	42,2500	-0,24%	42,2000	42,5000	42,0000	43 955	1 856 329	16:02
GREENX (GRX)	2,3540	-0,68%	2,3720	2,3900	2,3480	115 917	274 238	15:58
GRENEVIA (GEA)	2,6900	-0,55%	2,7000	2,7500	2,6900	168 459	456 576	15:57
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0400	10,8400	1 001	10 988	15:17
GRUPAAZOTY (ATT)	22,8000	0,44%	22,6000	22,9000	22,5000	28 934	656 114	16:01
GRUPRACUJ (GPP)	64,0000	-1,99%	65,0000	65,0000	63,8000	22 960	1 490 528	15:59
GTC	5,3400	-1,11%	5,4200	5,4200	5,3400	275	1 469	14:31
HANDLOWY (BHW)	111,4000	-0,36%	111,6000	111,6000	110,2000	5 796	642 834	15:50
HARPER (HRP)	6,7500	0,00%	6,7600	6,7900	6,7100	1 068	7 210	15:59
HELIO (HEL)	25,6000	-2,29%	26,4000	26,4000	25,6000	2 186	57 492	15:51
HERKULES (HRS)	0,8280	5,08%	0,7900	0,8280	0,7700	8 198	6 482	14:00
HMINWEST (HMI)	47,9000	1,27%	47,2000	47,9000	47,2000	421	19 959	14:06
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,8000	-0,80%	25,0000	25,0000	24,6000	10 219	253 144	15:56
HYDROTOR (HDR)	31,4000	0,00%	32,0000	32,0000	31,4000	132	4 148	15:47
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	104,5000	-0,48%	109,0000	109,0000	101,0000	190	19 670	14:55
IDMPL (IDM)	0,5500	-1,79%	0,5600	0,5600	0,5500	8 710	4 859	12:48
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	12:14
IFIRMA (IFI)	23,1000	1,76%	22,7000	23,3000	22,2000	1 831	41 482	15:37
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:30
IIAAV (IIA)	101,4000	4,11%	101,4000	101,4000	101,4000	1	101	14:02
IMCOMPANY (IMC)	8,8600	-1,34%	9,0000	9,0000	8,8600	10	89	15:37
IMMOBILE (GKI)	3,5700	-2,72%	3,7500	3,7500	3,5700	8 438	30 897	15:35
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3500	0,23%	4,3400	4,3600	4,3400	4 709	20 492	15:51
INC	2,6600	0,00%	2,6700	2,6700	2,6100	719	1 912	15:46
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	301,5000	-0,50%	298,5000	302,0000	298,0000	8 402	2 524 105	15:59
INPRO (INP)	7,9500	3,92%	7,9500	7,9500	7,9500	2	16	09:03
INSTALKRK (INK)	45,0000	4,90%	42,3000	46,4000	42,3000	2 866	128 572	15:59
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:09
INTERBUD (ITB)	2,9000	-3,33%	3,0600	3,0600	2,8300	15 896	46 107	15:50
INTERCARS (CAR)	538,0000	1,13%	530,0000	539,0000	530,0000	188	100 701	15:48
INTERSPPL (IPO)	0,8200	-3,07%	0,8720	0,8720	0,8160	14 132	11 594	14:54
INTROL (INL)	10,1000	2,23%	9,8800	10,1000	9,8800	3 557	35 291	16:01
IPOPEMA (IPE)	3,5800	0,28%	3,5800	3,5800	3,5400	3 860	13 667	13:12
IZOBLOK (IZB)	49,8000	-4,23%	49,8000	49,8000	49,8000	32	1 594	15:30
IZOLACJA (IZO)	3,3000	-5,71%	3,3900	3,3900	3,3000	4 806	15 998	15:45
IZOSTAL (IZS)	2,6100	-0,38%	2,6000	2,6100	2,5900	3 791	9 865	10:49
JRHOLDING (JRH)	7,3400	-2,65%	7,4200	7,4200	7,3400	4 407	32 419	13:50
JSW	32,9400	-0,18%	32,8700	33,4300	32,7200	252 871	8 363 394	16:02
JWWINVEST (JWW)	4,2400	0,00%	4,2400	4,3100	4,1700	1 551	6 584	15:52
KCI	0,8360	-0,48%	0,8340	0,8480	0,8340	8 517	7 158	15:09
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,4400	2,55%	10,2000	10,5000	10,1000	7 393	75 933	15:54
KETY (KTY)	826,5000	1,16%	816,5000	832,5000	811,5000	17 519	14 457 732	16:02
KGHM (KGH)	141,4000	-1,53%	143,0000	144,2000	141,3500	263 277	37 565 528	16:02
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	6	95	10:11
KINOPOL (KPL)	14,5000	-0,68%	14,6000	14,6000	14,2000	5 044	72 517	15:41
KOGENERA (KGN)	51,6000	-0,19%	52,3000	53,0000	50,0000	3 862	195 379	15:25
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,0600	4,98%	4,8250	5,0800	4,8100	9 728	48 238	16:00
KPPD (KPD)	(50,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,3340	0,00%	0,3340	0,3340	0,3340	220	73	15:30
KREDYTIN (KRI)	18,0000	0,00%	19,0000	19,0000	17,9000	172	3 083	14:10
KRKA (KRK)	524,0000	-4,73%	550,0000	550,0000	524,0000	7	3 746	09:24
KRUK (KRU)	430,6000	-1,01%	431,0000	432,8000	427,2000	11 639	5 004 810	16:02
KRVITAMIN (KVT)	11,4000	-0,44%	11,5000	11,5000	11,1000	13	148	13:43
KSGAGRO (KSG)	1,4850	3,13%	1,4550	1,4850	1,4550	1 100	1 607	15:36
LABOPRINT (LAB)	20,2000	0,00%	20,2000	20,2000	20,2000	21	424	15:06
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4600	0,00%	2,4600	2,4600	2,4000	509	1 252	15:36
LENA (LEN)	3,5900	-0,28%	3,6200	3,6800	3,5900	2 149	7 810	15:24
LENTEX (LTX)	6,9400	1,17%	6,8600	6,9400	6,8000	2 494	17 192	10:17
LESS (LES)	0,2370	-2,47%	0,2420	0,2420	0,2300	165 688	38 689	14:27
Reklama
LIBET (LBT)	1,8500	2,21%	1,8500	1,8500	1,8100	7 873	14 255	10:48	Reklama
LOKUM (LKD)	25,6000	0,79%	25,0000	25,6000	24,6000	1 365	34 368	13:35
LPP	15 390,0000	-1,28%	15 400,0000	15 500,0000	15 270,0000	1 529	23 532 610	16:02
LSISOFT (LSI)	15,0000	3,45%	14,8000	15,0000	14,8000	338	5 067	15:44
LUBAWA (LBW)	3,8240	2,19%	3,7420	3,8900	3,7420	317 003	1 206 787	16:02
MABION (MAB)	17,0400	-0,93%	17,3000	17,3000	16,9200	14 833	253 206	15:56
MAKARONPL (MAK)	17,9000	-0,56%	18,0000	18,0500	17,8000	5 001	89 559	15:57
MANGATA (MGT)	91,6000	-0,43%	92,0000	92,0000	91,6000	3	275	10:48
MANYDEV (MAN)	1,1900	-2,46%	1,1900	1,2000	1,1300	6 332	7 376	14:19
MARVIPOL (MVP)	9,1000	0,00%	9,1000	9,1000	9,0000	6 495	58 758	15:34
MAXCOM (MXC)	10,5500	-4,09%	11,0000	11,0000	10,5500	260	2 778	14:23
MBANK (MBK)	676,0000	-0,94%	674,4000	682,0000	666,0000	18 403	12 355 751	16:02
MBWS (MBW)	13,6000	3,03%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,5000	-0,35%	28,6000	28,6000	28,2000	15 341	434 509	16:01
MDIENERGIA (MDI)	1,4900	0,00%	1,4900	1,4900	1,4800	1 003	1 493	15:09
MEDICALG (MDG)	25,1800	0,32%	25,0600	25,4000	25,0000	3 014	75 776	15:44
MEDINICE (ICE)	9,0000	-1,96%	9,1700	9,1700	9,0000	4 265	38 658	15:44
MEGARON (MEG)	7,0500	0,71%	7,0500	7,0500	7,0500	27	190	15:30
MENNICA (MNC)	19,0000	0,00%	18,8000	19,0500	18,8000	185	3 516	15:38
MERCATOR (MRC)	42,0000	-0,24%	42,2500	42,8000	42,0000	1 841	78 299	15:48
MERCOR (MCR)	23,5000	0,86%	23,0000	23,5000	23,0000	1 667	38 858	15:44
MEXPOLSKA (MEX)	4,5000	0,00%	4,5000	4,5000	4,2200	766	3 309	15:25
MFO	33,3000	0,00%	33,3000	33,5000	33,3000	310	10 362	15:52
MILKILAND (MLK)	0,6000	2,74%	0,5760	0,6000	0,5580	2 619	1 544	13:20
MILLENNIUM (MIL)	9,1350	-3,59%	9,3300	9,3700	9,0900	1 032 508	9 495 801	16:02
MIRACULUM (MIR)	1,2000	-0,83%	1,2100	1,2100	1,2000	1 284	1 553	14:59
MIRBUD (MRB)	9,3500	-1,16%	9,3800	9,4200	9,2500	41 755	389 372	15:51
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	81,0000	5	405	09:00
MLSYSTEM (MLS)	48,8500	1,77%	48,0000	51,7000	47,0500	18 769	935 146	15:56
MOBRUK (MBR)	325,0000	-0,31%	323,0000	327,0000	321,0000	565	182 725	16:01
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,7200	-2,04%	33,3000	33,4000	32,5600	3 005	98 624	16:02
MOLECURE (MOC)	14,8800	-0,80%	14,9000	15,0000	14,1400	34 565	502 398	16:00
MONNARI (MON)	5,3600	0,00%	5,3000	5,3800	5,3000	7 722	41 299	14:37
MOSTALPLC (MSP)	14,1000	-1,40%	14,3000	14,3000	13,8000	641	8 976	15:43
MOSTALWAR (MSW)	6,9000	0,58%	6,7800	6,9400	6,6600	3 341	22 579	14:21
MOSTALZAB (MSZ)	4,5400	-0,33%	4,5300	4,5500	4,4500	27 659	124 784	15:37
MOVIEGAME (MOV)	28,2500	-0,70%	28,1000	28,5000	27,0500	8 326	230 440	15:41
MURAPOL (MUR)	42,1600	-1,59%	42,2000	42,4600	41,8600	10 848	455 725	15:37
MUZA (MZA)	14,9000	-3,56%	15,1000	15,3000	14,9000	1 799	26 943	13:33
MWTRADE (MWT)	5,7000	1,79%	5,6000	5,7000	5,6000	913	5 113	13:20
NANOGROUP (NNG)	1,0150	-1,46%	1,0250	1,0250	1,0150	14 204	14 498	15:53
NEUCA (NEU)	900,0000	-0,22%	900,0000	903,0000	895,0000	817	734 899	15:51
NEWAG (NWG)	22,7000	-0,87%	23,0000	23,2000	22,6000	2 843	64 888	15:34
NEXITY (NXG)	2,4600	0,41%	2,4600	2,4600	2,4600	200	492	13:05
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,2400	-2,61%	2,3000	2,3000	2,2000	33 857	75 922	15:27
NOVITA (NVT)	99,0000	-3,88%	103,0000	103,0000	99,0000	76	7 592	15:27
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6520	1 155	762	14:15
NTTSYSTEM (NTT)	6,8000	0,59%	6,7600	6,8000	6,7000	1 878	12 734	12:55
ODLEWNIE (ODL)	9,6600	-2,23%	9,8800	9,8800	9,6600	3 586	35 009	15:39
OEX	52,4000	0,38%	53,2000	53,8000	52,4000	133	7 063	14:47
ONDE (OND)	13,9200	-0,29%	14,0800	14,0800	13,8000	4 536	63 223	15:48
ONESANO (ONO)	1,3350	-0,37%	1,3100	1,3400	1,2550	6 827	8 669	15:43
OPONEO.PL (OPN)	56,6000	0,35%	56,2000	57,8000	56,0000	2 659	152 015	15:29
OPTEAM (OPM)	5,6200	-1,06%	5,6200	5,6800	5,6200	2 094	11 788	10:37
ORANGEPL (OPL)	7,7520	-0,67%	7,8040	7,8820	7,7400	434 897	3 399 259	16:02
ORCOGROUP (OPG)	2,3600	7,27%	2,3600	2,3600	2,3600	20	47	13:27
ORZBIALY (OBL)	33,6000	-2,33%	34,4000	34,4000	33,6000	274	9 346	15:30
OTLOG (OTS)	31,9000	-0,47%	32,0500	32,0500	31,5000	2 038	64 991	15:59
OTMUCHOW (OTM)	4,8000	-0,83%	4,8400	4,8400	4,6200	7 775	36 627	11:09
OVOSTAR (OVO)	65,4000	-2,39%	66,0000	66,0000	65,4000	154	10 073	15:53
PAMAPOL (PMP)	2,6500	-1,85%	2,7400	2,7400	2,6500	5 202	13 938	15:34
PANOVA (NVA)	16,3500	-3,82%	16,9500	16,9500	15,7500	6 259	101 185	15:24
PASSUS (PAS)	30,0000	-0,33%	30,5000	30,9000	29,0000	1 575	47 846	15:28
PATENTUS (PAT)	3,7450	-1,32%	3,6800	3,7550	3,6500	13 702	50 258	15:26
PBG	#0,0195	-2,50%	-	-	-	-	-	15:01
PBSFINANSE (PBF)	#1,1700	-9,30%	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7750	0,54%	2,7900	2,8000	2,7600	8 875	24 712	15:59
PCCROKITA (PCR)	98,6000	-1,99%	100,0000	100,0000	98,5000	3 299	326 679	16:02
Reklama
PCFGROUP (PCF)	18,0200	0,00%	18,0000	18,3800	18,0000	1 484	26 757	16:02	Reklama
PEKABEX (PBX)	24,1000	4,33%	23,4000	24,7000	23,3000	30 595	734 255	15:55
PEKAO (PEO)	184,5000	0,63%	180,8000	185,2000	180,2000	569 546	104 228 598	16:02
PEPCO (PCO)	19,0100	0,69%	18,7500	19,1650	18,6100	844 487	16 045 078	16:02
PEPEES (PPS)	1,0900	0,00%	1,0900	1,0900	1,0900	9 372	10 215	15:24
PGE	6,2240	1,80%	6,1000	6,2840	6,0340	4 935 547	30 458 844	16:02
PGFGROUP (PGV)	0,4440	1,14%	0,4460	0,4470	0,4290	18 389	8 018	15:21
PHARMENA (PHR)	6,7600	0,90%	6,7600	6,7800	6,6400	937	6 294	14:31
PHN	11,8000	0,00%	11,8500	11,8500	11,7500	180	2 116	15:36
PHOTON (PEN)	7,9000	-0,50%	8,0000	8,0000	7,5200	5 867	45 281	16:02
PKNORLEN (PKN)	67,7000	0,97%	66,5800	68,0900	66,5500	1 723 663	115 838 050	16:02
PKOBP (PKO)	58,9800	0,24%	58,4400	59,1600	57,9400	2 489 297	145 388 160	16:02
PKPCARGO (PKP)	12,3600	-0,32%	12,3800	12,4000	12,1600	63 928	787 152	15:57
PLAYWAY (PLW)	299,0000	5,28%	284,5000	302,0000	284,5000	4 724	1 390 614	16:02
PLAZACNTR (PLZ)	2,9000	0,00%	2,8450	2,9200	2,8100	9 822	27 937	15:53
PMPG (PGM)	3,6600	0,00%	3,6800	3,6800	3,5200	157	571	11:26
POLENERGIA (PEP)	66,6000	-1,48%	66,6000	67,4000	66,6000	341	22 740	11:20
POLICE (PCE)	11,0000	-1,35%	11,0500	11,0500	11,0000	1 127	12 413	15:51
POLIMEXMS (PXM)	3,8100	-0,94%	3,8240	3,8400	3,7800	148 837	566 134	15:56
POLTREG (PTG)	51,0000	-6,25%	53,0000	53,0000	51,0000	907	47 255	15:02
POLWAX (PWX)	1,8100	0,28%	1,8300	1,8300	1,8100	1 506	2 726	12:09
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	32,4000	-2,99%	33,4000	33,4000	32,4000	459	14 931	16:02
PROJPRZEM (PJP)	20,1000	-4,29%	21,0000	21,0000	20,0000	1 016	20 497	10:22
PROTEKTOR (PRT)	1,9600	-2,49%	1,9000	1,9800	1,9000	36 868	70 994	14:45
PULAWY (ZAP)	56,8000	3,27%	56,4000	57,0000	54,8000	2 268	126 573	15:14
PURE (PUR)	8,0600	-0,12%	8,0000	8,4000	7,8200	20 540	166 727	15:55
PZU	50,7800	0,16%	50,2600	50,9400	50,0200	1 226 378	62 016 217	16:02
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	6,6000	-1,20%	6,7000	6,8200	6,3400	21 802	143 838	15:22
R22	117,5000	3,98%	113,5000	117,5000	113,5000	19 580	2 261 182	16:00
RAEN (RAE)	0,7300	2,82%	0,7400	0,7800	0,7160	345 524	259 994	15:46
RAFAKO (RFK)	0,9770	-0,31%	0,9800	0,9800	0,9670	32 400	31 627	16:01
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	72,9000	-0,55%	71,7000	75,6000	69,8000	29 967	2 154 569	16:02
RANKPROGR (RNK)	3,9800	1,79%	4,0000	4,0000	3,8600	5 867	22 869	15:23
RAWLPLUG (RWL)	14,2500	0,00%	14,2500	14,2500	14,2500	219	3 121	10:55
REDAN (RDN)	0,3120	0,32%	0,2960	0,3120	0,2960	3 389	1 025	15:12
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0840	0,00%	-	-	-	-	-	10:58
REINO (RNC)	1,3800	0,00%	1,3800	1,3800	1,3800	2	3	09:02
RELPOL (RLP)	6,6600	0,30%	6,6600	6,6600	6,6600	40	266	14:58
REMAK (RMK)	14,4000	-4,00%	15,4000	15,4000	14,4000	5 230	76 243	15:59
RENDER (RND)	130,5000	-0,38%	130,5000	130,5000	130,5000	1	131	09:00
RESBUD (RES)	0,6040	-2,58%	0,6200	0,6200	0,5700	11 633	6 797	13:40
ROPCZYCE (RPC)	30,8000	0,98%	30,5000	30,8000	30,5000	65	1 992	12:32
RYVU (RVU)	52,8000	-0,38%	52,6000	53,0000	52,0000	4 282	224 524	16:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,9000	0,00%	22,9000	22,9500	22,7500	2 344	53 613	14:11
SANPL (SPL)	559,8000	-0,04%	550,6000	560,4000	548,4000	17 301	9 592 041	16:02
SANTANDER (SAN)	19,4000	-0,92%	19,5000	19,6000	19,4000	353	6 874	15:39
SANWIL (SNW)	1,6550	0,00%	1,6500	1,6600	1,6300	3 392	5 603	15:55
SCPFL (SCP)	179,0000	-3,66%	185,8000	185,8000	178,0000	4 610	839 858	16:01
SECOGROUP (SWG)	33,0000	0,00%	33,0000	33,0000	33,0000	3	99	09:35
SEKO (SEK)	14,1000	0,00%	14,0000	14,1000	14,0000	1 683	23 715	13:21
SELENAFM (SEL)	31,4000	-1,26%	32,0000	32,1000	30,2000	6 351	198 639	15:47
SELVITA (SLV)	70,3000	1,74%	68,1000	70,9000	68,1000	601	42 366	15:02
SERINUS (SEN)	3,0400	-0,33%	3,0500	3,0500	2,9600	5 808	17 365	13:10
SESCOM (SES)	59,6000	0,00%	59,6000	59,6000	59,6000	80	4 768	12:01
SFINKS (SFS)	0,7520	0,27%	0,7500	0,7680	0,7500	34 338	25 946	15:15
SHOPER (SHO)	31,0000	-1,27%	30,5000	31,0000	30,5000	555	16 940	11:39
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:01
SILVANO (SFG)	(5,0400)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5300	-1,12%	3,5300	3,6400	3,5300	11 581	41 157	15:55
SKARBIEC (SKH)	22,9000	-0,87%	23,0000	23,4000	22,9000	1 889	43 501	15:26
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,2000	-1,82%	87,8000	87,8000	85,6000	85	7 360	14:41
SOHODEV (SHD)	0,4200	0,00%	0,4200	0,4200	0,4200	74 989	31 495	15:37
SONEL (SON)	14,5500	0,34%	14,5000	14,6000	14,4500	300	4 352	15:48
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	10	131	11:06	Reklama
SPYROSOFT (SPR)	402,0000	1,77%	400,0000	402,0000	398,0000	160	63 754	15:43
STALEXP (STX)	2,9200	0,00%	2,9100	2,9400	2,8950	80 713	235 209	16:00
STALPROD (STP)	216,5000	-1,59%	217,0000	220,0000	216,0000	451	97 911	15:58
STALPROFI (STF)	8,5000	-0,93%	8,5600	8,6000	8,5000	1 090	9 284	14:00
STAPORKOW (ZUK)	2,5000	0,00%	2,5200	2,5200	2,5000	5 378	13 505	13:42
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,1800	0,99%	10,0800	10,2400	10,0000	7 634	77 115	15:19
SYGNITY (SGN)	62,0000	-0,96%	62,8000	62,8000	61,0000	832	51 580	15:55
SYNEKTIK (SNT)	123,2000	-0,48%	124,2000	127,6000	120,8000	31 913	3 968 343	16:00
TALEX (TLX)	17,2000	3,61%	17,2000	17,2000	17,2000	10	172	09:02
TARCZYNSKI (TAR)	50,4000	-0,40%	50,4000	51,8000	50,4000	360	18 383	15:50
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9870	2,36%	2,9200	3,0300	2,8810	4 568 751	13 547 678	16:01
TBULL (TBL)	4,5400	6,57%	4,2400	4,5400	4,2400	222	1 000	15:30
TENDERHUT (THG)	8,9000	-1,33%	9,0200	9,0200	8,9000	50	447	11:39
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:13
TESGAS (TSG)	3,0900	-0,96%	3,0900	3,0900	3,0700	8 940	27 546	15:15
TEXT (TXT)	91,0000	-1,09%	91,8000	92,8000	90,5000	23 555	2 154 328	16:01
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,9500	-0,31%	31,9000	31,9500	31,1500	22 856	721 433	16:02
TOWERINV (TOW)	4,2600	-0,93%	4,3000	4,3000	4,2600	510	2 185	15:54
TOYA (TOA)	7,3800	-0,40%	7,4000	7,4200	7,3500	17 622	130 219	16:00
TRAKCJA (TRK)	2,6000	-1,89%	2,6700	2,6700	2,5600	181 073	475 502	15:57
TRANSPOL (TRN)	3,6800	-0,27%	3,7000	3,7000	3,6800	31	114	15:20
TRITON (TRI)	4,4400	-5,53%	4,4400	4,4400	4,4400	118	524	15:30
TSGAMES (TEN)	92,0000	-0,54%	92,5000	92,7000	91,7000	5 662	520 893	16:00
ULMA (ULM)	74,5000	-0,67%	74,5000	74,5000	74,5000	1	75	09:05
ULTGAMES (ULG)	10,9000	0,00%	10,6500	10,9000	10,4000	428	4 547	15:54
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7600	-3,37%	10,0000	10,0500	9,7400	4 994	49 414	15:20
UNICREDIT (UCG)	152,9400	1,15%	151,2000	153,1400	150,2400	94	14 303	16:01
UNIMA (U2K)	5,7000	-2,56%	5,8500	5,8500	5,7000	2 460	14 024	11:40
UNIMOT (UNT)	135,0000	0,15%	134,8000	136,2000	133,4000	2 256	303 914	15:49
URTESTE (URT)	95,4000	-4,60%	96,2000	96,2000	95,2000	182	17 457	15:23
VERCOM (VRC)	114,5000	-1,72%	116,0000	116,0000	114,0000	816	93 669	16:02
VIGOPHOTN (VGO)	457,0000	-2,77%	465,0000	466,0000	440,0000	1 166	528 337	15:59
VINDEXUS (VIN)	11,1000	-0,89%	11,0500	11,4000	11,0000	6 891	77 411	15:51
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:30
VIVID (VVD)	0,5940	0,34%	0,5700	0,5940	0,5500	24 379	13 609	15:22
VOTUM (VOT)	46,3500	-1,38%	47,0000	47,1000	46,3500	10 790	504 008	16:02
VOXEL (VOX)	91,8000	-1,08%	95,0000	95,0000	91,6000	17 151	1 605 430	13:41
VRG	3,2700	-1,51%	3,3100	3,3100	3,2300	8 582	27 927	15:52
WARIMPEX (WXF)	3,7300	0,00%	3,7400	3,8800	3,7300	5 139	19 257	15:49
WASKO (WAS)	1,5650	0,32%	1,5550	1,5650	1,5550	1 510	2 353	13:47
WAWEL (WWL)	620,0000	-2,21%	632,0000	632,0000	620,0000	95	59 220	15:55
WIELTON (WLT)	8,0200	0,38%	8,0200	8,0400	7,9200	16 187	129 367	15:57
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,9000	405	2 795	13:14
WINVEST (WIS)	0,5500	5,77%	0,5500	0,5500	0,5500	2 600	1 430	15:30
WIRTUALNA (WPL)	120,0000	4,35%	117,4000	120,0000	116,8000	386	45 580	15:39
WITTCHEN (WTN)	30,8000	12,00%	29,1000	31,1000	29,1000	215 812	6 494 059	16:02
WOJAS (WOJ)	8,1600	-0,24%	8,2000	8,2000	8,1600	643	5 265	15:52
XPLUS (XPL)	1,6000	-3,03%	1,6500	1,6500	1,6000	1 300	2 104	13:32
XTPL (XTP)	139,0000	-0,71%	139,8000	139,8000	132,8000	2 503	341 272	15:59
XTRADEBDM (XTB)	58,5400	-4,35%	60,9600	62,0000	58,4000	310 108	18 568 288	16:02
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5850	-0,63%	1,5600	1,5850	1,5600	7 737	12 111	15:46
ZEPAK (ZEP)	19,2000	-0,52%	19,3000	19,4000	19,1400	3 400	65 471	15:24
ZREMB (ZRE)	3,8600	-0,52%	3,8200	3,9800	3,8200	8 111	31 551	15:33
ZUE	11,2000	-0,88%	11,3500	11,5000	10,8000	6 314	70 346	15:35

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.