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	84 253,71	0,86%	84 269,07	84 644,40	84 040,25	83 535,02	918 862 566	16:03
WIG20	2 485,30	1,57%	2 474,36	2 487,99	2 466,00	2 446,93	853 670 767	16:18
WIG30	3 075,71	1,75%	3 054,43	3 075,71	3 048,80	3 022,77	916 290 187	16:18
mWIG40	6 200,61	0,13%	6 200,86	6 235,33	6 186,27	6 192,78	92 583 369	16:03
sWIG80	24 148,51	0,39%	24 128,16	24 243,22	24 118,54	24 054,53	24 960 978	16:03
WIG-BANKI	13 707,89	-0,26%	13 846,90	13 857,09	13 688,71	13 743,34	240 267 612	16:03
WIG-BUDOW	8 267,95	1,38%	8 216,29	8 291,14	8 205,74	8 155,34	15 002 888	16:03
WIG-CHEMIA	9 641,94	0,21%	9 687,69	9 772,90	9 619,46	9 621,61	2 071 747	16:03
WIG-ENERG	2 187,82	2,07%	2 160,89	2 235,91	2 160,89	2 143,38	54 130 662	16:03
WIG-INFO	4 945,50	-0,01%	4 977,95	4 978,00	4 930,31	4 945,85	10 010 041	16:03
WIG-MEDIA	8 134,75	-2,00%	8 300,64	8 305,44	8 130,21	8 300,35	2 318 423	16:03
WIG-NRCHOM	4 364,66	-0,95%	4 402,84	4 428,74	4 356,17	4 406,71	2 995 948	16:03
WIG-PALIWA	6 870,46	0,65%	6 893,10	6 937,41	6 867,47	6 826,17	25 663 500	16:03
WIG-Poland	87 921,11	0,88%	88 051,80	88 051,80	87 921,11	87 158,20	901 474 437	15:15
WIG-SPOZYW	2 078,82	0,99%	2 074,39	2 087,88	2 068,35	2 058,43	628 344	16:03
WIG20lev	484,85	2,49%	483,58	488,65	480,35	473,05	789 970 290	16:03
WIG20short	3 150,00	-1,22%	3 154,27	3 165,16	3 137,21	3 189,03	789 970 290	16:03
GPWB-B1Y3Y	1 169,99	0,00%	1 169,99	1 169,99	1 169,99	1 169,98	-	10:15
GPWB-B1Y4Y	1 169,53	0,00%	1 169,53	1 169,53	1 169,53	1 169,50	-	10:15
GPWB-B1Y5Y	1 164,47	0,02%	1 164,47	1 164,47	1 164,47	1 164,27	-	10:15
GPWB-B3Y5Y	1 167,31	0,04%	1 167,31	1 167,31	1 167,31	1 166,89	-	10:15
GPWB-B5Y	1 152,22	0,07%	1 152,22	1 152,22	1 152,22	1 151,44	-	10:15
GPWB-BWZ	1 187,97	0,02%	1 187,97	1 187,97	1 187,97	1 187,68	-	10:15
INNOVATOR	1 422,15	1,31%	1 422,15	1 422,15	1 422,15	1 403,77	96 882 487	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	92 758 193	11:00
mWIG40TR	9 122,78	0,13%	9 123,16	9 173,86	9 101,68	9 111,26	92 583 369	16:03
mWIG40TRlv	11 657,16	0,24%	11 658,13	11 787,56	11 603,30	11 629,51	92 583 369	16:03
mWIG40TRsh	2 893,92	-0,10%	2 893,80	2 900,63	2 877,68	2 896,71	92 583 369	16:03
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	24 978 355	11:00
sWIG80TR	35 433,82	0,39%	35 403,96	35 572,80	35 389,85	35 295,92	24 960 978	16:03
WIG140	1 630,52	0,91%	1 630,58	1 638,03	1 626,13	1 615,86	907 514 637	16:03
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	796 249 775	11:00
WIG20TR	5 026,69	1,25%	5 019,97	5 046,63	5 003,12	4 964,41	789 970 290	16:03
WIG20TRlev	3 944,20	2,49%	3 933,79	3 975,12	3 907,66	3 848,23	789 970 290	16:03
WIG20TRsht	3 167,25	-1,22%	3 171,59	3 182,48	3 154,37	3 206,51	789 970 290	16:03
WIG30TR	6 098,50	1,18%	6 090,51	6 127,60	6 079,28	6 027,37	848 513 017	16:03
WIG-CEE	1 734,83	0,04%	1 739,82	1 739,82	1 734,83	1 734,07	491 380	15:15
WIGdiv	1 720,94	0,59%	1 720,66	1 723,80	1 714,75	1 710,81	73 086 936	16:03
WIG-ESG	13 996,10	0,82%	14 004,28	14 064,34	13 954,08	13 882,19	873 247 841	16:03
WIG.GAMES	15 232,96	1,41%	15 108,62	15 232,96	15 061,94	15 020,55	21 944 532	16:03
WIG-GORNIC	4 665,51	1,14%	4 726,31	4 749,02	4 664,99	4 612,88	109 883 658	16:03
WIG-GRY	12 615,50	1,13%	12 566,28	12 632,58	12 500,93	12 474,56	24 458 987	16:03
WIG-LEKI	2 831,28	0,48%	2 827,99	2 851,02	2 820,16	2 817,83	1 454 214	16:03
WIG-MOTO	8 742,54	-0,53%	8 816,84	8 843,66	8 689,43	8 789,46	714 651	16:03
WIG.MS-BAS	11 316,89	1,87%	11 320,24	11 495,65	11 283,34	11 109,40	159 571 760	16:03
WIG.MS-FIN	17 178,00	0,22%	17 260,71	17 303,27	17 106,45	17 139,79	261 473 115	16:03
WIG-ODZIEZ	9 286,23	3,23%	9 124,90	9 295,04	9 090,18	8 995,41	41 062 343	16:03
WIGtech	11 772,11	0,40%	11 779,31	11 791,95	11 731,84	11 724,84	48 309 629	16:03
WIGtechTR	13 081,78	0,40%	13 089,77	13 103,83	13 037,03	13 029,25	48 309 629	16:03
WIG-Ukrain	205,53	2,63%	205,87	205,87	205,53	200,27	139 367	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2100	-0,31%	3,2200	3,2400	3,1600	8 817	28 102	15:36	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	7	7	15:30
11BIT (11B)	545,0000	3,61%	528,0000	545,0000	528,0000	8 299	4 447 456	16:01
3RGAMES (3RG)	0,2720	-6,21%	0,2890	0,2930	0,2610	373 827	102 790	15:58
ABPL (ABE)	88,4000	0,23%	88,2000	88,6000	88,0000	1 234	109 079	16:02
ACAUTOGAZ (ACG)	31,8000	2,58%	31,0000	32,0000	31,0000	2 183	68 896	15:58
ACTION (ACT)	19,4600	-0,41%	19,5000	19,5000	19,3000	1 641	31 855	15:40
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,3400	-1,90%	10,5200	10,7000	10,3400	112 588	1 192 466	15:53
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0000	3,0000	200	600	09:57
AIGAMES (ALG)	1,4550	-2,35%	1,4900	1,4900	1,4550	560	834	15:06
AILLERON (ALL)	16,2600	1,63%	16,0000	16,2600	15,9400	2 876	46 432	15:49
AIRWAY (AWM)	0,2700	-2,35%	0,2750	0,2895	0,2700	452 378	126 030	15:55
ALIOR (ALR)	101,1500	-0,44%	101,5000	102,3500	100,1500	113 144	11 417 933	16:03
ALLEGRO (ALE)	33,7850	4,60%	32,6050	33,7850	32,6050	1 866 494	62 448 860	16:03
ALTA (AAT)	2,0000	3,63%	1,9600	2,1000	1,9600	11 073	22 226	15:36
ALTUSTFI (ALI)	2,9000	-1,36%	2,8900	3,0000	2,8000	26 841	77 925	15:43
AMBRA (AMB)	27,9000	2,57%	27,9000	28,1000	27,8500	1 250	34 957	16:01
AMICA (AMC)	70,6000	-0,28%	70,4000	71,0000	70,4000	958	67 786	15:54
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	300	330	15:30
AMREST (EAT)	25,7000	0,59%	25,5500	26,0000	25,4500	24 608	633 236	15:51
ANSWEAR (ANR)	23,1500	-1,91%	23,6000	24,0000	23,0000	4 679	110 585	16:01
APATOR (APT)	14,8800	2,62%	14,5400	15,0000	14,5400	11 311	167 991	16:02
APLISENS (APN)	22,1000	-1,78%	22,5000	22,5000	22,1000	502	11 103	12:57
APSENERGY (APE)	2,8900	-13,21%	3,2400	3,2400	2,8600	48 645	144 090	15:55
ARCHICOM (ARH)	34,8000	2,35%	34,0000	35,9000	34,0000	2 318	81 585	15:51
ARCTIC (ATC)	20,8000	-1,33%	21,0600	21,0800	20,6400	13 589	283 595	15:56
ARTIFEX (ART)	29,0000	0,00%	29,0000	29,4000	28,1000	5 403	155 282	14:40
ASBIS (ASB)	24,7200	0,98%	24,5000	24,7400	24,3400	54 434	1 334 282	16:03
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,4000	-2,58%	61,6000	61,6000	59,0000	845	51 215	15:35
ASSECOPOL (ACP)	79,4000	0,25%	79,2500	79,8500	78,8500	61 208	4 845 437	16:03
ASSECOSEE (ASE)	49,8000	-0,40%	50,6000	50,6000	49,8000	1 387	69 242	16:02
ASTARTA (AST)	27,7000	2,59%	26,8500	27,7500	26,8500	4 296	117 755	15:50
ATAL (1AT)	60,8000	1,16%	60,1000	61,0000	60,1000	1 562	94 577	16:03
ATENDE (ATD)	3,1000	-2,52%	3,1400	3,1700	3,0500	32 021	99 037	16:02
ATLANTAPL (ATP)	18,7000	-0,53%	18,4000	18,7000	18,4000	11	203	13:51
ATLANTIS (ATS)	2,1400	1,90%	2,1200	2,1800	2,1000	21 983	46 721	12:40
ATMGRUPA (ATG)	3,8800	-0,51%	3,9200	3,9400	3,6300	56 118	215 452	15:44
ATREM (ATR)	12,3500	-0,40%	12,4000	12,4000	12,1000	1 721	20 936	15:18
AUTOPARTN (APR)	25,7500	0,98%	25,5000	25,8000	25,3500	9 679	247 903	15:47
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	3,9300	-4,15%	3,9300	3,9300	3,9300	16	63	12:23
BEDZIN (BDZ)	26,6000	-1,48%	27,2000	27,6000	26,5000	2 111	56 996	15:45
BENEFIT (BFT)	2 715,0000	0,18%	2 690,0000	2 760,0000	2 690,0000	314	856 400	15:59
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,8000	0,00%	5,8000	5,8000	5,8000	243	1 409	15:44
BIGCHEESE (BCS)	20,8500	-0,24%	21,0000	21,0000	20,5000	1 885	38 918	14:43
BIOCELTIX (BCX)	67,3000	1,82%	65,0000	67,9000	65,0000	1 079	71 995	15:57
BIOMAXIMA (BMX)	14,6500	-3,93%	15,1500	15,2500	14,6500	662	9 806	15:56
BIOMEDLUB (BML)	4,9000	1,55%	4,8250	4,9700	4,8250	43 745	214 902	16:02
BIOPLANET (BIP)	22,8000	-0,87%	22,8000	22,8000	22,8000	45	1 026	14:19
BIOTON (BIO)	3,5000	0,00%	3,4900	3,5200	3,4300	118 333	413 825	15:57
BLOOBER (BLO)	22,5500	0,22%	22,5500	22,5500	22,3000	4 301	96 739	16:03
BNPPPL (BNP)	103,5000	-0,96%	104,5000	106,5000	103,5000	1 670	175 171	15:51
BOGDANKA (LWB)	29,4600	0,55%	29,6000	30,2000	29,3000	75 354	2 245 003	16:03
BOOMBIT (BBT)	11,3000	1,35%	11,1500	11,3000	11,1500	611	6 883	15:44
BORYSZEW (BRS)	6,1200	0,33%	6,1500	6,1600	6,0900	12 223	74 826	16:01
BOS	15,7500	-0,63%	15,6500	16,0000	15,6500	3 423	54 050	15:58
BOWIM (BOW)	6,9500	2,36%	6,8500	6,9500	6,7800	5 335	36 472	15:10
BRAND24 (B24)	49,0000	-0,20%	49,8000	49,9000	48,6000	1 175	58 183	15:51
BRASTER (BRA)	#0,1600	-72,41%	-	-	-	-	-	15:30
BUDIMEX (BDX)	682,5000	1,79%	678,5000	684,0000	674,5000	13 706	9 319 173	16:03
BUMECH (BMC)	12,1600	-1,30%	12,4000	12,4600	12,1400	6 731	82 503	15:50
CAPITAL (CPA)	0,7500	8,70%	0,6900	0,7500	0,6900	2 574	1 776	15:30
CAPITEA (CAP)	0,5720	-0,69%	0,5780	0,5780	0,5680	192 768	110 182	15:43
CAPTORTX (CTX)	79,8000	-0,25%	80,0000	81,8000	79,8000	1 019	81 521	14:57
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	3	25	09:00
CAVATINA (CAV)	16,0000	3,56%	15,4500	16,0000	15,4500	1 250	19 709	12:51
CCC	86,8500	1,94%	85,5000	87,3500	85,4500	99 156	8 602 076	15:58
Reklama
CCENERGY (CCE)	0,3500	-11,62%	0,3500	0,3500	0,3500	1 836	643	15:30	Reklama
CDPROJEKT (CDR)	116,4000	1,57%	115,6000	116,4500	114,9000	120 570	13 933 562	16:03
CDRL (CDL)	13,2000	3,94%	13,3000	13,3000	13,2000	192	2 541	11:02
CELTIC (CPD)	3,9000	5,41%	3,9000	3,9000	3,7600	11 382	44 011	16:03
CEZ	145,4000	0,41%	144,8000	146,8000	144,8000	77	11 235	14:51
CFI	0,2270	0,00%	0,2270	0,2270	0,2270	4	1	10:30
CIGAMES (CIG)	1,5500	1,57%	1,5300	1,6090	1,5300	626 020	983 921	15:59
CITYSERV (CTS)	5,0000	-4,76%	5,0000	5,0000	5,0000	4	20	09:04
CLNPHARMA (CLN)	15,2000	1,60%	15,1600	15,3000	15,0800	23 697	359 114	16:03
CLOUD (CLD)	69,4000	-3,07%	71,6000	71,8000	69,2000	244	17 284	15:33
COALENERG (CLE)	1,0800	-0,74%	1,0880	1,0880	1,0320	6 068	6 468	15:45
COGNOR (COG)	8,2100	-2,26%	8,4150	8,4850	8,1200	172 712	1 418 761	16:03
COLUMBUS (CLC)	4,9800	-0,40%	4,9600	5,0500	4,9000	28 231	140 872	16:01
COMARCH (CMR)	249,5000	0,20%	249,5000	251,5000	247,0000	278	69 181	15:58
COMP (CMP)	78,0000	-2,01%	79,4000	79,4000	77,2000	2 848	223 099	14:49
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1000	1,45%	2,0700	2,1300	2,0600	14 308	30 166	16:03
CORMAY (CRM)	0,6100	2,01%	0,5900	0,6100	0,5800	22 767	13 731	15:09
CREEPYJAR (CRJ)	560,0000	-1,75%	565,0000	565,0000	560,0000	314	176 426	15:59
CREOTECH (CRI)	180,0000	-0,55%	181,0000	184,5000	178,5000	1 578	284 302	15:53
CYFRPLSAT (CPS)	9,9600	0,61%	10,0350	10,0600	9,9040	360 800	3 600 509	16:03
CZTOREBKA (CZT)	0,6700	4,69%	0,6700	0,6700	0,6700	2 940	1 970	15:30
DADELO (DAD)	18,6000	0,54%	18,6000	18,7000	18,2000	1 124	20 870	14:43
DATAWALK (DAT)	59,2000	7,25%	56,0000	59,4000	53,1000	39 802	2 216 838	16:03
DBENERGY (DBE)	17,7500	3,20%	17,2000	17,7500	17,2000	129	2 230	12:22
DEBICA (DBC)	81,8000	2,76%	79,8000	81,8000	79,6000	4 897	393 891	15:52
DECORA (DCR)	60,0000	2,04%	59,6000	60,8000	57,8000	1 524	90 664	15:25
DEKPOL (DEK)	50,2000	-0,40%	49,9000	50,4000	48,8000	186	9 268	15:49
DELKO (DEL)	9,6400	1,05%	9,5400	9,6600	9,5400	1 159	11 158	15:18
DEVELIA (DVL)	6,4400	-3,01%	6,6400	6,6400	6,3600	146 169	947 103	16:01
DGA	18,0000	-2,17%	18,4000	18,4000	17,5000	1 300	22 966	15:42
DIGITANET (DIG)	49,6000	0,20%	49,6000	49,6000	49,4000	2 261	112 086	15:35
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	382,5000	4,48%	373,1000	392,2000	372,8000	531 904	204 727 115	16:03
DMGROUP (DMG)	3,5000	1,74%	3,4800	3,6000	3,4400	19 484	68 561	15:55
DOMDEV (DOM)	174,0000	0,12%	174,8000	175,0000	173,0000	1 123	195 419	15:42
DRAGOENT (DGE)	24,8000	-1,20%	25,0000	25,8000	24,4000	404	10 023	15:46
DROZAPOL (DPL)	3,9000	1,04%	3,9000	3,9000	3,9000	126	491	14:59
ECHO (ECH)	4,7000	-0,21%	4,7200	4,7700	4,7000	31 846	150 049	15:47
EDINVEST (EDI)	8,4000	-1,18%	8,3000	8,5800	8,1200	1 718	14 147	15:48
EFEKT (EFK)	7,5000	-0,66%	7,5000	7,5000	7,5000	160	1 200	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	23,7500	3,26%	22,9000	24,1000	22,9000	43 485	1 019 809	16:03
ELKOP (EKP)	0,4710	-2,48%	0,4930	0,4930	0,4710	76 582	36 750	15:34
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:05
ENAP (ENP)	1,9400	-3,96%	1,9700	1,9700	1,9400	5 909	11 483	15:30
ENEA (ENA)	8,4550	2,24%	8,2700	8,6550	8,2450	500 378	4 246 717	16:03
ENELMED (ENE)	17,9000	-1,65%	18,2000	18,2000	17,7000	244	4 409	10:29
ENERGA (ENG)	9,5400	0,42%	9,4900	9,5800	9,4100	16 890	160 192	15:56
ENERGOINS (ENI)	2,5650	-0,77%	2,6000	2,6450	2,5300	9 319	23 858	15:59
ENTER (ENT)	66,4000	-1,78%	67,9000	68,0000	66,0000	74 887	5 007 752	16:01
ERBUD (ERB)	40,0000	1,78%	39,3000	40,5000	39,3000	1 559	62 413	16:03
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,9000	5,59%	34,5000	36,0000	34,0000	5 945	210 634	14:34
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1150	-1,33%	1,1150	1,1150	1,1150	22	25	13:17
EUROCASH (EUR)	13,5600	1,12%	13,4100	13,7500	13,4100	90 667	1 233 869	16:03
EUROHOLD (EHG)	2,4200	9,01%	2,2200	2,4200	2,2200	481	1 112	12:44
EUROTEL (ETL)	47,0000	0,00%	47,2000	47,8000	47,0000	2 372	111 785	15:26
FABRITY (FAB)	36,7000	-4,43%	38,4000	38,4000	36,5000	5 082	189 470	15:43
FASING (FSG)	14,0000	2,94%	14,2000	14,7000	13,5000	7 846	111 780	11:59
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,8800	0,00%	6,8800	6,8800	6,8800	2	14	09:05
FERRO (FRO)	35,1000	1,45%	34,8000	35,3000	34,3000	528	18 442	15:09
FERRUM (FER)	4,3600	-0,46%	4,2800	4,3600	4,1800	6 036	25 485	16:00
FMG	116,5000	2,64%	114,0000	118,0000	112,0000	205	23 841	15:51
FON	5,0200	0,40%	5,0200	5,1800	5,0000	2 537	12 770	15:56
FORTE SA (FTE)	23,0000	0,00%	23,1000	23,1000	22,8000	145	3 336	15:26
GAMEOPS (GOP)	23,5000	-8,91%	25,0000	25,6500	23,2500	59 707	1 438 029	16:03
GAMFACTOR (GIF)	12,9000	2,79%	12,5500	12,9000	12,5500	975	12 459	15:56
Reklama
GENOMTEC (GMT)	12,6400	-1,71%	12,9800	13,2800	11,8200	37 075	464 265	15:59	Reklama
GETIN (GTN)	0,4700	-1,78%	0,4745	0,4750	0,4650	416 100	195 616	16:00
GIGROUP (GIG)	1,4350	1,77%	1,3950	1,4350	1,3950	1 610	2 293	15:41
GOBARTO (GOB)	45,6000	5,56%	43,2000	46,0000	43,2000	776	34 679	15:53
GPW	43,6000	0,46%	43,7500	43,7500	43,1500	18 546	806 440	16:03
GREENX (GRX)	2,1800	-0,46%	2,2180	2,2200	2,1500	349 810	762 892	16:03
GRENEVIA (GEA)	2,3600	0,85%	2,3500	2,4300	2,3500	237 784	565 969	15:58
GRODNO (GRN)	10,8600	0,00%	11,0000	11,0400	10,8400	4 038	44 233	15:40
GRUPAAZOTY (ATT)	21,9600	-0,18%	22,0000	22,4800	21,8800	86 234	1 905 181	15:59
GRUPRACUJ (GPP)	61,3000	-1,92%	63,0000	63,0000	61,2000	453	27 970	15:59
GTC	5,5000	-1,79%	5,6200	5,6200	5,4400	2 291	12 699	15:31
HANDLOWY (BHW)	111,6000	0,54%	112,8000	112,8000	111,2000	11 200	1 249 786	16:03
HARPER (HRP)	6,6000	-1,49%	6,8200	6,8200	6,6000	1 672	11 093	15:23
HELIO (HEL)	24,0000	-0,83%	23,8000	24,4000	23,6000	1 055	25 094	15:30
HERKULES (HRS)	0,8240	-0,48%	0,8260	0,8260	0,7960	2 307	1 894	14:41
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,1000	48,0000	1 992	95 712	15:36
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,8000	-1,39%	25,1500	25,2000	24,7000	11 998	298 272	16:01
HYDROTOR (HDR)	32,5000	0,00%	32,5000	32,5000	32,5000	1	33	09:00
IALBGR (IAG)	0,4580	4,09%	0,4400	0,4590	0,4400	3 500	1 584	13:59
IBSM (IBS)	117,5000	3,98%	119,0000	119,0000	114,0000	95	11 130	14:19
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5600	0,5550	2 029	1 126	15:35
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:00
IFIRMA (IFI)	21,9000	-7,98%	23,8000	23,8000	21,0000	24 943	550 567	16:02
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:42
IIAAV (IIA)	(99,7000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,2000	1,99%	8,1800	8,3800	8,1000	1 759	14 471	15:44
IMMOBILE (GKI)	3,5800	5,29%	3,4500	3,6300	3,4000	8 472	29 577	15:37
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	-0,24%	4,1800	4,2700	4,1800	8 667	36 659	16:01
INC	2,5100	-2,71%	2,5800	2,5800	2,5100	2 483	6 247	12:38
INDYGO (IDG)	#0,2280	-8,80%	-	-	-	-	-	15:30
INGBSK (ING)	310,0000	-1,27%	314,0000	315,5000	309,5000	2 191	683 015	15:59
INPRO (INP)	7,7000	-2,53%	7,9000	7,9000	7,5500	1 070	8 110	15:48
INSTALKRK (INK)	44,7000	0,68%	44,0000	44,7000	44,0000	373	16 568	15:42
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:28
INTERBUD (ITB)	2,8700	-2,71%	3,0700	3,0700	2,8600	21 917	64 341	15:46
INTERCARS (CAR)	557,0000	-1,24%	568,0000	569,0000	554,0000	675	378 137	15:49
INTERSPPL (IPO)	0,8020	-5,42%	0,8480	0,8500	0,8020	31 063	25 934	15:59
INTROL (INL)	10,1000	1,00%	10,0000	10,1000	10,0000	130	1 312	15:30
IPOPEMA (IPE)	3,7400	1,36%	3,7000	3,7400	3,7000	4 580	17 048	15:34
IZOBLOK (IZB)	53,0000	4,95%	53,0000	53,0000	53,0000	7	371	15:30
IZOLACJA (IZO)	3,3500	-0,89%	3,3800	3,3800	3,2800	1 306	4 327	15:08
IZOSTAL (IZS)	2,6100	0,38%	2,6100	2,6800	2,6100	6 382	16 802	15:59
JRHOLDING (JRH)	7,0400	0,00%	7,0400	7,0400	6,8800	113	794	12:28
JSW	30,3100	-0,39%	30,6400	31,1400	30,2500	515 232	15 843 456	16:03
JWWINVEST (JWW)	3,8100	3,53%	3,6800	3,8700	3,6800	12 363	47 044	16:03
KCI	0,8560	-0,23%	0,8560	0,8580	0,8360	15 902	13 444	12:19
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,1000	0,00%	10,1000	10,5000	10,0000	25 152	253 992	16:00
KETY (KTY)	849,5000	1,61%	837,5000	851,0000	836,5000	11 538	9 762 650	16:03
KGHM (KGH)	139,9500	1,45%	141,0500	142,7500	139,6500	647 329	91 246 123	16:03
KGL	16,0000	1,27%	15,9000	16,0000	15,9000	876	13 958	12:49
KINOPOL (KPL)	13,8500	-0,36%	13,8000	14,0500	13,7500	13 030	181 156	15:48
KOGENERA (KGN)	48,7500	0,52%	48,9000	50,4000	48,3000	8 845	435 106	15:56
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,8900	-0,20%	4,9700	4,9700	4,8250	532	2 592	14:25
KPPD (KPD)	48,0000	-0,41%	48,0000	48,0000	48,0000	50	2 400	09:14
KRAKCHEM (KCH)	0,3300	-2,94%	0,3300	0,3300	0,3300	3 898	1 286	15:30
KREDYTIN (KRI)	18,0000	0,00%	17,9000	18,0000	17,8500	301	5 388	13:36
KRKA (KRK)	536,0000	-1,83%	550,0000	550,0000	536,0000	350	190 352	15:55
KRUK (KRU)	434,2000	0,84%	435,0000	435,0000	430,8000	11 620	5 016 171	16:03
KRVITAMIN (KVT)	11,2500	-5,06%	11,8000	11,9000	11,0500	3 982	45 118	14:18
KSGAGRO (KSG)	1,4800	4,23%	1,4800	1,4800	1,4800	50	74	09:53
LABOPRINT (LAB)	19,9000	1,53%	19,8000	21,6000	19,8000	1 542	31 407	15:30
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,9000	14,17%	2,5400	3,0200	2,5200	165 883	467 418	15:55
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,6500	1 345	4 976	15:53
LENTEX (LTX)	6,6800	-1,18%	6,7600	6,7600	6,6800	32 436	217 347	15:20
LESS (LES)	0,2300	-1,29%	0,2330	0,2350	0,2290	12 708	2 967	16:02
Reklama
LIBET (LBT)	1,4100	-10,19%	1,6200	1,6200	1,4000	96 841	144 672	16:00	Reklama
LOKUM (LKD)	26,4000	0,00%	26,4000	26,4000	26,4000	50	1 320	15:23
LPP	15 630,0000	3,85%	15 200,0000	15 650,0000	15 180,0000	2 004	30 986 400	16:03
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7800	1,61%	3,7800	3,8500	3,6800	291 320	1 098 640	16:03
MABION (MAB)	16,4600	-0,36%	16,5000	16,6000	16,3800	11 164	184 285	16:00
MAKARONPL (MAK)	21,0000	-0,94%	21,3000	21,7000	21,0000	14 248	305 067	15:56
MANGATA (MGT)	89,0000	-0,89%	89,8000	89,8000	89,0000	56	5 006	13:34
MANYDEV (MAN)	1,1300	-0,88%	1,1100	1,1400	1,1000	812	911	12:32
MARVIPOL (MVP)	9,6600	1,90%	9,6000	9,6600	9,5200	108 878	1 041 797	16:03
MAXCOM (MXC)	11,0000	0,00%	11,0000	11,0000	10,8000	1 273	13 873	12:46
MBANK (MBK)	678,0000	0,92%	674,0000	678,0000	671,6000	6 354	4 288 643	16:03
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:06
MCI	28,4000	-1,39%	28,8000	28,8000	28,1000	19 054	541 030	15:23
MDIENERGIA (MDI)	1,5200	-2,25%	1,5100	1,5550	1,4500	2 096	3 107	15:27
MEDICALG (MDG)	27,0000	3,45%	26,3000	27,4000	26,0000	11 967	322 798	16:01
MEDINICE (ICE)	7,8000	-2,26%	7,9800	8,0000	7,5900	44 249	347 645	16:03
MEGARON (MEG)	6,6000	-1,49%	6,6000	6,6000	6,6000	622	4 105	15:30
MENNICA (MNC)	19,0500	0,26%	19,0000	19,4000	18,8500	5 216	100 426	15:45
MERCATOR (MRC)	42,4000	1,19%	41,9000	42,4000	41,9000	960	40 383	15:55
MERCOR (MCR)	24,3000	0,00%	24,4000	24,4000	24,0000	2 862	69 440	15:57
MEXPOLSKA (MEX)	4,3500	0,46%	4,3300	4,3500	4,3200	2 127	9 234	10:49
MFO	34,4000	-1,15%	34,8000	35,9000	34,4000	4 290	149 575	16:02
MILKILAND (MLK)	0,5520	-4,50%	0,5800	0,5800	0,5520	2 705	1 535	11:12
MILLENNIUM (MIL)	9,0950	-1,68%	9,2450	9,3400	9,0700	538 631	4 933 098	16:03
MIRACULUM (MIR)	1,2000	0,00%	1,2000	1,2000	1,2000	100	120	10:35
MIRBUD (MRB)	9,8700	1,75%	9,7300	9,9700	9,7300	177 659	1 757 798	16:02
MLPGROUP (MLG)	80,0000	0,00%	80,6000	80,6000	80,0000	48	3 843	15:10
MLSYSTEM (MLS)	49,4000	1,65%	49,4500	50,7000	48,7000	5 133	256 117	15:59
MOBRUK (MBR)	326,0000	1,09%	322,0000	326,0000	320,5000	1 812	585 890	15:52
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	1 100	1 870	11:28
MOL	33,2400	0,42%	32,9400	33,2800	32,8000	3 060	101 106	15:54
MOLECURE (MOC)	14,4000	-3,10%	14,6800	14,8600	14,4000	13 353	194 601	16:00
MONNARI (MON)	5,2200	-1,51%	5,1800	5,3400	5,1800	558	2 902	15:37
MOSTALPLC (MSP)	13,7500	1,10%	13,7000	13,8000	13,2000	457	6 210	15:16
MOSTALWAR (MSW)	6,7000	0,00%	6,5400	6,7600	6,4600	3 213	21 127	14:59
MOSTALZAB (MSZ)	4,6400	0,43%	4,6400	4,7750	4,6300	42 253	198 851	16:00
MOVIEGAME (MOV)	30,0000	0,67%	29,9000	30,1500	29,3500	4 749	141 902	15:40
MURAPOL (MUR)	43,1400	-1,15%	43,7800	43,7800	42,8800	5 129	221 453	15:47
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	25	375	09:52
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	1	6	10:35
NANOGROUP (NNG)	1,0400	1,46%	1,0000	1,0400	0,9980	100 268	101 805	15:54
NEUCA (NEU)	904,0000	1,01%	895,0000	905,0000	895,0000	1 620	1 458 586	15:13
NEWAG (NWG)	26,6000	0,38%	26,5000	26,7000	26,2000	9 101	241 170	15:56
NEXITY (NXG)	2,4200	0,41%	2,4200	2,4200	2,4200	49	119	10:29
NOVATURAS (NTU)	13,2000	1,54%	13,0500	13,2000	13,0500	151	1 971	10:22
NOVAVISGR (NVG)	2,1100	-2,31%	2,1600	2,2000	1,9500	87 004	178 966	15:53
NOVITA (NVT)	101,0000	0,00%	100,0000	101,0000	100,0000	23	2 318	15:25
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,7000	0,6600	32 068	21 980	15:03
NTTSYSTEM (NTT)	6,3400	-0,94%	6,4000	6,4000	6,2800	63	396	14:07
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5600	2 817	27 028	16:02
OEX	52,0000	-1,52%	53,6000	53,6000	52,0000	240	12 629	10:07
ONDE (OND)	14,0000	1,45%	13,9000	14,0000	13,9000	7 105	99 266	15:19
ONESANO (ONO)	1,2100	-5,47%	1,2900	1,3300	1,2100	24 025	30 605	16:01
OPONEO.PL (OPN)	56,8000	0,00%	56,8000	56,8000	56,4000	351	19 836	15:38
OPTEAM (OPM)	5,6200	0,00%	5,6000	5,7600	5,6000	534	3 034	15:45
ORANGEPL (OPL)	7,9300	0,00%	7,8900	8,0080	7,8900	527 757	4 185 778	16:03
ORCOGROUP (OPG)	2,3000	0,00%	2,3000	2,3000	2,3000	100	230	14:23
ORZBIALY (OBL)	33,4000	-0,60%	33,4000	33,4000	33,4000	2 344	78 290	15:30
OTLOG (OTS)	30,9000	-2,37%	31,6500	31,9500	30,9000	2 250	70 785	16:00
OTMUCHOW (OTM)	4,6600	0,00%	4,8400	4,8400	4,6600	520	2 424	14:25
OVOSTAR (OVO)	67,8000	0,00%	67,8000	67,8000	67,8000	11	746	12:01
PAMAPOL (PMP)	2,5100	0,00%	2,5500	2,5500	2,5100	3 130	7 922	16:03
PANOVA (NVA)	16,0000	0,31%	15,9500	16,0000	15,7500	1 698	26 925	15:49
PASSUS (PAS)	31,5000	1,61%	31,2000	32,2000	31,0000	659	20 692	15:05
PATENTUS (PAT)	4,0400	1,76%	3,9700	4,1200	3,9600	18 347	73 919	16:02
PBG	#0,0220	12,82%	-	-	-	-	-	14:53
PBSFINANSE (PBF)	#4,9800	274,44%	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7550	-0,36%	2,7700	2,7900	2,7500	6 562	18 206	15:57
PCCROKITA (PCR)	102,0000	0,99%	101,0000	102,4000	101,0000	1 612	163 652	15:43
Reklama
PCFGROUP (PCF)	17,7000	1,26%	17,4800	17,7000	17,0400	1 301	22 612	16:02	Reklama
PEKABEX (PBX)	25,5000	0,00%	25,8000	26,1000	25,0000	4 803	122 745	15:55
PEKAO (PEO)	172,2000	1,29%	171,2000	173,1000	170,5500	420 057	72 282 391	16:03
PEPCO (PCO)	19,1000	-1,34%	19,5800	19,7000	18,8500	1 088 508	20 876 366	16:03
PEPEES (PPS)	1,0500	-3,23%	1,0550	1,0850	1,0400	20 598	21 661	16:00
PGE	6,0700	1,85%	6,0000	6,2240	5,9920	4 885 216	29 891 160	16:03
PGFGROUP (PGV)	0,4850	-0,82%	0,4890	0,4890	0,4770	20 581	9 899	15:40
PHARMENA (PHR)	6,5400	-3,54%	6,7600	6,7800	6,2400	12 066	78 506	15:50
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	1 038	12 198	12:30
PHOTON (PEN)	7,5200	-1,57%	7,5400	7,6600	7,5200	5 863	44 601	15:21
PKNORLEN (PKN)	67,2500	0,82%	67,1000	67,8100	67,1000	379 660	25 605 850	16:03
PKOBP (PKO)	61,5600	-0,71%	62,3000	62,7200	61,4200	2 222 821	137 371 140	16:03
PKPCARGO (PKP)	12,1400	-0,49%	12,4000	12,4400	12,1400	44 441	544 591	16:01
PLAYWAY (PLW)	295,0000	1,55%	294,0000	297,5000	291,0000	924	271 948	16:02
PLAZACNTR (PLZ)	2,8700	-0,69%	2,9600	2,9600	2,8450	4 587	13 390	14:21
PMPG (PGM)	3,4600	-4,42%	3,5000	3,5000	3,4600	5 778	20 116	12:14
POLENERGIA (PEP)	65,0000	0,00%	66,0000	66,0000	64,0000	1 266	81 649	16:01
POLICE (PCE)	11,2500	0,90%	11,0500	11,2500	11,0500	98	1 085	14:29
POLIMEXMS (PXM)	3,4580	-1,71%	3,5440	3,5500	3,4500	391 997	1 369 022	16:03
POLTREG (PTG)	49,1000	-3,35%	49,3000	49,4000	48,2000	1 866	91 456	15:11
POLWAX (PWX)	1,7900	0,28%	1,8100	1,8100	1,7900	1 016	1 829	15:43
PRAGMAINK (PRI)	4,5600	-2,98%	4,7000	4,7000	4,5600	25	115	10:48
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,6000	-0,59%	33,8000	33,8000	33,2000	90	2 994	15:18
PROJPRZEM (PJP)	19,4000	-0,26%	19,4500	19,4500	18,8500	935	18 018	14:32
PROTEKTOR (PRT)	1,8750	-3,35%	1,9350	1,9350	1,8400	50 581	94 358	15:26
PULAWY (ZAP)	57,4000	-1,03%	57,0000	58,0000	57,0000	145	8 342	15:17
PURE (PUR)	7,9700	2,71%	7,8000	8,0200	7,8000	4 614	36 268	15:48
PZU	51,6000	1,18%	51,1000	51,8200	50,9200	647 620	33 263 377	16:03
QUANTUM (QNT)	24,0000	-0,83%	24,0000	24,0000	24,0000	140	3 360	15:30
QUERCUS (QRS)	6,4800	-0,31%	6,5200	6,5200	6,4600	6 968	45 261	15:10
R22	114,0000	5,56%	109,0000	114,0000	108,0000	3 059	339 226	15:59
RAEN (RAE)	0,6700	-1,76%	0,6900	0,6900	0,6700	101 550	68 143	14:13
RAFAKO (RFK)	0,9980	1,63%	0,9620	1,0120	0,9620	81 392	80 199	15:57
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	85,5000	6,88%	79,9000	85,9000	79,7000	81 617	6 781 373	16:03
RANKPROGR (RNK)	3,7800	0,00%	3,7800	3,8000	3,6800	6 722	25 358	15:57
RAWLPLUG (RWL)	14,0000	1,45%	13,8000	14,0000	13,8000	6	84	12:46
REDAN (RDN)	0,2900	-7,05%	0,2980	0,3100	0,2900	14 697	4 307	16:00
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	14:09
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,7000	-1,47%	6,8000	6,8000	6,7000	1 117	7 499	15:52
REMAK (RMK)	15,3000	0,00%	15,3000	15,3000	15,3000	103	1 576	15:10
RENDER (RND)	125,0000	-4,94%	131,5000	131,5000	124,5000	105	13 112	14:53
RESBUD (RES)	0,6560	7,54%	0,6100	0,6600	0,6000	69 056	42 803	16:03
ROPCZYCE (RPC)	31,4000	0,32%	31,3000	31,4000	31,3000	61	1 910	09:40
RYVU (RVU)	49,3000	-1,00%	49,7000	49,9000	49,1000	4 027	199 817	16:03
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,6000	-0,44%	22,6500	22,8000	22,5000	872	19 715	15:55
SANPL (SPL)	561,0000	0,00%	564,8000	566,6000	557,6000	18 152	10 183 118	16:03
SANTANDER (SAN)	21,1950	2,79%	21,0000	21,2000	21,0000	3 391	71 691	15:18
SANWIL (SNW)	1,6650	-1,77%	1,6700	1,6950	1,6650	8 950	14 945	14:31
SCPFL (SCP)	165,8000	-0,24%	166,2000	168,0000	165,0000	4 929	820 683	15:54
SECOGROUP (SWG)	31,8000	0,00%	31,8000	31,8000	31,8000	100	3 180	12:51
SEKO (SEK)	13,9500	0,36%	13,8000	13,9500	13,8000	1 537	21 292	13:33
SELENAFM (SEL)	34,4000	0,29%	34,4000	34,6000	33,0000	1 131	38 851	15:33
SELVITA (SLV)	67,0000	-1,47%	67,5000	68,6000	67,0000	1 316	88 698	15:32
SERINUS (SEN)	3,0000	0,00%	3,0200	3,0500	2,9500	24 436	72 818	15:55
SESCOM (SES)	60,6000	0,33%	60,6000	60,6000	60,6000	35	2 121	15:42
SFINKS (SFS)	0,7200	-2,44%	0,7390	0,7400	0,6740	56 234	38 902	15:32
SHOPER (SHO)	36,3000	-1,36%	37,7000	38,1000	36,2000	16 739	621 322	16:02
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(5,0000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5450	-0,14%	3,5500	3,6000	3,4900	9 417	33 203	15:13
SKARBIEC (SKH)	21,6000	-2,70%	22,2000	22,2000	21,1000	7 621	164 350	15:23
SKYLINE (SKL)	1,4900	0,00%	1,4900	1,4900	1,4900	2 100	3 129	15:44
SNIEZKA (SKA)	88,2000	1,85%	86,6000	88,4000	86,6000	86	7 504	15:37
SOHODEV (SHD)	0,4040	0,00%	0,4060	0,4060	0,4040	18 150	7 365	15:30
SONEL (SON)	14,6000	2,82%	14,5500	14,8000	14,5500	4 850	71 189	15:55
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	405,0000	0,75%	414,0000	428,0000	405,0000	244	101 339	15:40
STALEXP (STX)	2,9900	0,34%	2,9800	3,0350	2,9400	70 903	213 395	16:01
STALPROD (STP)	213,5000	0,00%	214,5000	216,0000	213,5000	1 478	318 055	16:02
STALPROFI (STF)	8,2800	0,24%	8,2600	8,3600	8,2600	2 617	21 621	15:56
STAPORKOW (ZUK)	2,4000	2,56%	2,3200	2,4000	2,3200	6 701	15 631	11:50
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:30
SUNEX (SNX)	11,4400	1,24%	11,3200	11,6800	11,3200	11 016	126 905	15:58
SYGNITY (SGN)	65,4000	2,83%	63,8000	65,4000	63,0000	1 058	68 341	15:58
SYNEKTIK (SNT)	131,8000	4,77%	125,8000	132,0000	125,2000	21 501	2 783 140	16:02
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:07
TARCZYNSKI (TAR)	51,4000	0,39%	50,2000	51,4000	50,2000	109	5 483	13:13
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9400	4,74%	2,8300	3,0440	2,8210	6 324 114	18 691 161	16:03
TBULL (TBL)	(4,5400)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	15	10	09:18
TESGAS (TSG)	3,1800	0,00%	3,1900	3,1900	3,1800	6	19	12:48
TEXT (TXT)	90,4000	1,01%	90,0000	91,8000	90,0000	7 486	676 887	15:59
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,7000	1,24%	32,3000	32,9000	32,2000	11 644	380 069	15:54
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4200	1,37%	7,3200	7,4300	7,3200	17 006	125 438	15:58
TRAKCJA (TRK)	2,5300	0,00%	2,4800	2,5500	2,4800	39 543	99 541	15:57
TRANSPOL (TRN)	3,6200	2,84%	3,5200	3,6200	3,5200	3 907	13 874	13:49
TRITON (TRI)	4,7000	5,86%	4,7000	4,7000	4,7000	100	470	15:30
TSGAMES (TEN)	86,4500	0,41%	86,5000	88,3000	85,0000	29 532	2 559 568	16:03
ULMA (ULM)	74,0000	-0,67%	73,0000	74,0000	73,0000	2	147	09:44
ULTGAMES (ULG)	11,2000	0,45%	11,1500	11,2000	10,8000	571	6 236	14:54
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,4200	1,29%	9,4400	9,4400	9,4000	4 484	42 323	15:52
UNICREDIT (UCG)	151,7800	0,62%	152,2600	152,2600	151,7800	201	30 556	13:30
UNIMA (U2K)	5,9500	0,85%	5,9000	5,9500	5,8500	3 694	21 850	14:55
UNIMOT (UNT)	134,0000	1,67%	132,2000	134,0000	129,6000	1 485	196 278	15:36
URTESTE (URT)	96,0000	0,00%	96,0000	96,0000	96,0000	22	2 112	15:25
VERCOM (VRC)	115,5000	0,43%	114,0000	116,0000	114,0000	555	63 757	15:17
VIGOPHOTN (VGO)	460,0000	-1,29%	464,0000	466,0000	459,0000	225	103 843	16:01
VINDEXUS (VIN)	11,3500	0,89%	11,2000	11,3500	11,0500	1 948	21 873	15:39
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	15:30
VIVID (VVD)	0,6000	1,35%	0,5940	0,6000	0,5940	1 246	747	13:18
VOTUM (VOT)	46,1000	0,99%	46,3500	46,8000	46,0000	7 177	332 976	16:02
VOXEL (VOX)	91,2000	-0,22%	91,0000	92,0000	90,2000	1 150	104 802	15:41
VRG	3,3000	-0,30%	3,3100	3,3300	3,3000	4 146	13 714	15:56
WARIMPEX (WXF)	3,7200	3,33%	3,7200	3,7200	3,6000	3 447	12 581	15:38
WASKO (WAS)	1,6150	0,00%	1,6150	1,6200	1,5600	12 455	19 764	11:11
WAWEL (WWL)	630,0000	0,32%	626,0000	630,0000	626,0000	46	28 808	15:34
WIELTON (WLT)	7,9000	1,28%	7,9000	7,9000	7,8100	22 658	178 941	16:00
WIKANA (WIK)	7,3000	-1,35%	7,1000	7,3000	7,1000	556	3 948	11:31
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,0000	-2,50%	120,0000	120,0000	117,0000	437	51 280	15:43
WITTCHEN (WTN)	30,5000	1,67%	30,1000	30,9000	30,1000	32 273	981 772	16:03
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1600	2 623	21 454	15:35
XPLUS (XPL)	1,5250	-2,24%	1,6500	1,6500	1,5200	5 139	8 291	14:29
XTPL (XTP)	142,0000	2,90%	141,8000	143,0000	136,2000	3 502	497 785	16:01
XTRADEBDM (XTB)	62,7200	1,49%	61,8000	62,8400	61,6000	203 210	12 657 983	16:02
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5900	0,32%	1,5650	1,5900	1,5650	2 584	4 093	15:27
ZEPAK (ZEP)	19,7000	0,82%	19,7800	19,7800	19,5000	3 346	65 752	16:01
ZREMB (ZRE)	3,7750	1,75%	3,7150	3,8100	3,7000	15 731	58 587	15:43
ZUE	11,3000	4,63%	10,8000	11,3000	10,8000	10 694	118 954	15:50

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.