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	86 724,43	-0,80%	87 715,72	87 863,07	86 562,51	87 427,54	1 726 959 712	16:06
WIG20	2 535,59	-1,17%	2 574,83	2 577,09	2 525,02	2 565,64	1 275 860 934	16:21
WIG30	3 173,85	-0,72%	3 208,55	3 218,27	3 162,18	3 196,95	1 702 061 795	16:21
mWIG40	6 490,28	0,38%	6 472,41	6 549,85	6 472,41	6 465,73	484 564 867	16:06
sWIG80	24 404,15	-0,15%	24 460,23	24 462,27	24 334,51	24 441,77	36 825 458	16:06
WIG-BANKI	13 146,65	-3,95%	13 750,58	13 750,58	13 089,48	13 687,22	393 370 837	16:06
WIG-BUDOW	8 751,31	-1,03%	8 876,59	8 913,99	8 712,68	8 842,11	17 328 303	16:06
WIG-CHEMIA	9 995,29	2,23%	9 791,45	10 070,26	9 725,89	9 777,15	9 248 073	16:06
WIG-ENERG	2 524,44	1,67%	2 507,01	2 624,63	2 470,89	2 483,02	110 606 101	16:06
WIG-INFO	5 002,51	-1,35%	5 064,41	5 078,85	4 995,12	5 070,72	9 253 916	16:06
WIG-MEDIA	8 286,26	0,68%	8 212,99	8 287,47	8 209,64	8 229,90	3 412 674	16:06
WIG-NRCHOM	4 406,18	-1,03%	4 468,65	4 468,65	4 397,73	4 452,09	3 516 563	16:06
WIG-PALIWA	7 015,45	1,43%	6 949,92	7 050,20	6 947,70	6 916,66	92 788 031	16:06
WIG-Poland	90 451,36	-0,93%	91 101,23	91 101,23	90 451,36	91 302,65	1 650 870 480	15:15
WIG-SPOZYW	2 192,43	-0,27%	2 199,18	2 202,42	2 164,97	2 198,43	602 288	16:06
WIG20lev	504,88	-2,57%	521,84	522,76	501,71	518,21	1 198 554 435	16:06
WIG20short	3 090,08	1,31%	3 040,14	3 099,36	3 037,46	3 050,11	1 198 554 435	16:06
GPWB-B1Y3Y	1 173,35	0,04%	1 173,35	1 173,35	1 173,35	1 172,88	-	10:15
GPWB-B1Y4Y	1 173,69	0,07%	1 173,69	1 173,69	1 173,69	1 172,91	-	10:15
GPWB-B1Y5Y	1 170,14	0,09%	1 170,14	1 170,14	1 170,14	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,84	0,12%	1 174,84	1 174,84	1 174,84	1 173,38	-	10:15
GPWB-B5Y	1 169,11	0,24%	1 169,11	1 169,11	1 169,11	1 166,29	-	10:15
GPWB-BWZ	1 190,54	0,01%	1 190,54	1 190,54	1 190,54	1 190,43	-	10:15
INNOVATOR	1 475,03	0,54%	1 475,03	1 475,03	1 475,03	1 467,12	503 502 319	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	486 066 721	11:00
mWIG40TR	9 548,97	0,38%	9 522,68	9 636,61	9 522,68	9 512,85	484 564 867	16:06
mWIG40TRlv	12 740,00	0,75%	12 670,10	12 973,01	12 670,10	12 645,78	484 564 867	16:06
mWIG40TRsh	2 774,36	-0,35%	2 782,06	2 782,06	2 748,71	2 784,13	484 564 867	16:06
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	36 958 420	11:00
sWIG80TR	35 808,93	-0,15%	35 891,22	35 894,22	35 706,75	35 864,13	36 825 458	16:06
WIG140	1 680,53	-0,80%	1 699,59	1 702,84	1 677,38	1 694,00	1 712 239 539	16:06
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	1 208 009 078	11:00
WIG20TR	5 144,92	-1,28%	5 229,84	5 234,81	5 129,06	5 211,58	1 198 554 435	16:06
WIG20TRlev	4 117,73	-2,57%	4 255,46	4 263,52	4 091,91	4 226,44	1 198 554 435	16:06
WIG20TRsht	3 102,15	1,31%	3 052,25	3 111,50	3 049,33	3 062,10	1 198 554 435	16:06
WIG30TR	6 325,31	-0,89%	6 405,37	6 424,78	6 312,80	6 382,21	1 611 610 373	16:06
WIG-CEE	1 796,66	0,80%	1 793,80	1 796,66	1 793,80	1 782,47	1 683 981	15:15
WIGdiv	1 777,01	-0,52%	1 792,22	1 793,31	1 773,57	1 786,22	153 417 691	16:06
WIG-ESG	14 418,75	-0,95%	14 604,83	14 641,79	14 392,27	14 557,10	1 663 089 161	16:06
WIG.GAMES	16 281,44	-0,64%	16 421,34	16 448,11	16 191,19	16 386,29	33 663 972	16:06
WIG-GORNIC	5 020,35	0,94%	5 049,76	5 123,21	5 001,89	4 973,55	136 574 478	16:06
WIG-GRY	13 833,46	0,18%	13 889,66	13 897,16	13 735,45	13 808,46	37 638 748	16:06
WIG-LEKI	2 958,89	2,72%	2 874,61	2 972,15	2 867,74	2 880,46	6 075 766	16:06
WIG-MOTO	8 454,31	-2,14%	8 633,89	8 666,84	8 450,18	8 638,82	4 970 252	16:06
WIG.MS-BAS	12 677,79	1,53%	12 654,78	13 063,59	12 603,56	12 486,83	243 362 653	16:06
WIG.MS-FIN	16 586,90	-3,74%	17 301,67	17 301,67	16 534,73	17 231,70	373 024 854	16:06
WIG-ODZIEZ	10 666,58	3,52%	10 358,01	10 720,98	10 358,01	10 304,07	342 602 834	16:06
WIGtech	12 300,30	0,15%	12 300,09	12 329,33	12 269,98	12 281,29	108 204 593	16:06
WIGtechTR	13 668,73	0,15%	13 668,50	13 700,99	13 635,04	13 647,61	108 204 593	16:06
WIG-Ukrain	201,52	-0,56%	202,08	202,08	201,52	202,65	144 507	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2600	-0,15%	3,2600	3,2900	3,2100	7 935	25 672	15:25	Reklama
08OCTAVA (08N)	#0,9550	0,00%	-	-	-	-	-	15:53
11BIT (11B)	569,0000	-2,40%	580,0000	585,0000	565,0000	1 459	840 591	16:06
3RGAMES (3RG)	0,2720	-2,16%	0,2730	0,2760	0,2690	105 488	28 720	15:44
ABPL (ABE)	94,4000	0,00%	94,8000	95,8000	93,2000	15 252	1 448 623	16:06
ACAUTOGAZ (ACG)	33,2000	0,91%	32,9000	33,2000	32,8000	2 031	66 934	16:02
ACTION (ACT)	19,8600	-0,10%	19,9000	19,9600	19,2000	9 838	193 944	15:57
ADIUVO (ADV)	#0,8880	-5,53%	-	-	-	-	-	15:39
AGORA (AGO)	10,7000	-0,93%	10,8800	10,9200	10,5400	12 421	132 232	16:01
AGROTON (AGT)	2,8700	-2,38%	2,9400	2,9400	2,8700	375	1 084	15:18
AIGAMES (ALG)	1,4800	0,68%	1,4500	1,4800	1,4200	3 146	4 595	13:21
AILLERON (ALL)	16,9000	-2,31%	17,0400	17,0400	15,6600	13 126	218 007	15:47
AIRWAY (AWM)	0,2650	1,34%	0,2610	0,2650	0,2560	65 664	17 022	15:11
ALIOR (ALR)	94,5000	-4,43%	98,2600	98,6800	93,6600	238 130	22 890 896	16:05
ALLEGRO (ALE)	37,9900	2,36%	37,3050	38,1200	37,3050	2 941 650	111 252 606	16:06
ALTA (AAT)	2,0500	3,27%	1,9850	2,0500	1,9500	14 941	30 069	15:51
ALTUSTFI (ALI)	2,8800	1,41%	2,8500	3,0400	2,8000	100 386	294 609	14:50
AMBRA (AMB)	28,9000	-1,87%	29,5500	29,6000	28,2000	5 383	156 364	15:52
AMICA (AMC)	72,1000	0,28%	71,9000	72,4000	71,4000	1 474	106 102	16:06
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	27,2000	-1,45%	27,0000	27,4500	24,5000	399 884	10 606 200	16:06
ANSWEAR (ANR)	25,1000	5,46%	23,8500	25,5000	23,7500	23 415	579 621	15:53
APATOR (APT)	15,0800	0,00%	15,0800	15,1000	14,9200	3 444	51 699	15:51
APLISENS (APN)	23,1000	0,43%	23,1000	23,2000	23,1000	325	7 521	12:27
APSENERGY (APE)	2,5600	-1,16%	2,6000	2,6300	2,5400	4 695	12 048	14:28
ARCHICOM (ARH)	33,5000	0,00%	32,8000	33,5000	32,5000	9 111	298 885	14:32
ARCTIC (ATC)	22,1800	0,82%	22,0000	22,2600	21,6400	21 053	463 523	16:00
ARTIFEX (ART)	23,7000	-2,87%	24,2000	24,4000	23,0000	89 837	2 118 190	16:04
ASBIS (ASB)	24,6400	-0,88%	24,8000	24,8400	24,5200	145 849	3 589 583	16:05
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,6000	-3,62%	58,8000	59,8000	58,2000	4 041	237 433	15:58
ASSECOPOL (ACP)	82,1000	-1,26%	83,6500	83,8000	82,1000	28 996	2 397 561	16:01
ASSECOSEE (ASE)	49,9000	0,81%	50,0000	50,0000	49,5000	1 043	52 069	16:03
ASTARTA (AST)	27,1000	0,00%	27,1000	27,3000	26,4000	4 573	122 459	16:04
ATAL (1AT)	63,5000	0,00%	63,6000	64,8000	63,0000	4 596	292 746	15:57
ATENDE (ATD)	3,0400	1,00%	3,0100	3,0500	2,9900	17 643	53 417	15:42
ATLANTAPL (ATP)	18,7000	0,00%	18,2500	18,7000	18,2500	105	1 919	13:00
ATLANTIS (ATS)	2,5800	7,50%	2,4100	2,5900	2,4100	28 981	73 128	15:59
ATMGRUPA (ATG)	3,9900	0,00%	3,9900	4,0200	3,9800	4 143	16 553	15:21
ATREM (ATR)	12,8000	0,00%	12,8000	12,9000	12,5000	3 069	39 071	15:43
AUTOPARTN (APR)	24,7500	-3,32%	25,6000	26,0000	24,6000	172 246	4 342 719	16:06
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,2800	-3,17%	4,2800	4,2800	4,2800	1	4	15:25
BEDZIN (BDZ)	35,0000	-0,85%	35,5000	35,7000	34,0000	5 557	193 345	16:06
BENEFIT (BFT)	2 810,0000	-0,71%	2 810,0000	2 870,0000	2 795,0000	690	1 947 485	16:06
BEST (BST)	20,2000	2,02%	20,0000	20,2000	20,0000	200	4 037	13:13
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	60	366	12:36
BIGCHEESE (BCS)	20,8500	-2,57%	21,4500	21,6000	20,8500	3 261	68 792	15:32
BIOCELTIX (BCX)	65,4000	4,47%	62,6000	65,7000	62,0000	4 485	287 526	16:03
BIOMAXIMA (BMX)	13,5500	2,65%	13,3500	13,6500	13,2000	2 132	28 629	15:47
BIOMEDLUB (BML)	4,9450	2,81%	4,8100	4,9450	4,8100	143 812	703 617	16:05
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	1	19	12:18
BIOTON (BIO)	3,5300	-0,42%	3,5450	3,5600	3,5100	14 321	50 690	14:32
BLOOBER (BLO)	24,9500	0,60%	24,8000	25,3500	24,7000	3 692	91 995	15:11
BNPPPL (BNP)	98,8000	-4,08%	103,0000	103,0000	98,4000	3 024	302 420	16:06
BOGDANKA (LWB)	30,9000	0,98%	30,6000	31,5800	30,6000	54 891	1 704 018	15:56
BOOMBIT (BBT)	11,1500	1,83%	11,0500	11,1500	10,9000	2 199	24 305	14:56
BORYSZEW (BRS)	6,2300	-0,32%	6,2500	6,2700	6,1800	35 950	223 602	16:06
BOS	14,9500	-2,92%	15,1000	15,6500	14,6000	39 499	592 595	16:01
BOWIM (BOW)	6,8500	1,48%	6,7500	6,8500	6,7500	6 564	44 819	16:03
BRAND24 (B24)	44,4000	0,00%	44,6000	44,6000	44,3000	8 035	356 589	16:01
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:30
BUDIMEX (BDX)	742,5000	-1,39%	755,0000	760,0000	736,0000	10 674	7 969 448	16:05
BUMECH (BMC)	11,8200	0,85%	11,7200	11,9400	11,7000	6 511	76 927	15:51
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,5500	0,36%	0,5480	0,5540	0,5440	235 727	129 265	15:56
CAPTORTX (CTX)	79,2000	1,54%	78,0000	79,8000	74,4000	269	20 438	14:56
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,7000	-1,67%	14,8500	14,8500	14,7000	146	2 149	13:10
CCC	125,1000	23,01%	110,0000	125,8000	110,0000	2 470 354	296 580 269	16:06
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	132,6000	0,84%	133,0000	133,2500	130,5500	210 158	27 719 331	16:06
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	793	10 943	15:43
CELTIC (CPD)	3,9100	-3,93%	4,0500	4,1000	3,9100	9 001	35 819	14:59
CEZ	155,2000	-1,77%	158,0000	159,6000	154,5000	1 847	291 858	15:59
CFI	0,2280	0,44%	0,2280	0,2280	0,2270	1 617	367	12:34
CIGAMES (CIG)	1,6960	-4,50%	1,7760	1,7990	1,6800	1 397 479	2 423 045	16:06
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	59 863	963 444	16:06
CLOUD (CLD)	74,8000	6,86%	70,0000	74,8000	70,0000	244	17 699	15:27
COALENERG (CLE)	1,0200	-1,35%	1,0280	1,0340	1,0100	18 091	18 474	16:00
COGNOR (COG)	8,7750	-0,28%	8,8000	8,8800	8,6150	214 410	1 886 975	16:06
COLUMBUS (CLC)	4,8700	0,41%	4,9250	4,9400	4,8000	23 271	112 735	16:00
COMARCH (CMR)	245,0000	-2,78%	252,0000	255,5000	244,0000	1 748	434 558	16:04
COMP (CMP)	80,0000	-1,23%	81,8000	81,8000	79,0000	17 228	1 380 177	15:55
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2200	4,72%	2,1300	2,2700	2,1200	80 826	179 140	16:00
CORMAY (CRM)	0,6000	-3,85%	0,6160	0,6240	0,6000	51 499	31 174	15:59
CREEPYJAR (CRJ)	561,0000	-1,58%	569,0000	572,0000	560,0000	1 216	686 274	16:05
CREOTECH (CRI)	185,0000	0,00%	184,0000	185,0000	180,5000	366	67 022	15:17
CYBERFLKS (CBF)	122,0000	10,91%	112,0000	122,5000	110,5000	25 510	3 022 239	16:05
CYFRPLSAT (CPS)	11,9900	4,53%	11,5000	12,0600	11,4850	3 706 310	43 959 968	16:06
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	15:30
DADELO (DAD)	18,2000	0,00%	18,2500	18,2500	18,2000	208	3 796	14:20
DATAWALK (DAT)	60,5000	-2,58%	62,0000	63,0000	60,2000	10 395	631 624	16:05
DBENERGY (DBE)	15,8000	-5,39%	16,1500	16,2000	15,6000	1 404	22 393	15:17
DEBICA (DBC)	78,0000	0,26%	78,0000	78,4000	77,4000	1 595	124 395	16:00
DECORA (DCR)	59,4000	-2,62%	59,0000	60,4000	58,2000	9 400	555 067	15:55
DEKPOL (DEK)	55,4000	1,47%	54,8000	56,0000	54,8000	2 170	120 315	15:57
DELKO (DEL)	9,7000	-0,61%	9,7600	9,7800	9,6600	2 791	27 187	15:57
DEVELIA (DVL)	6,7100	-0,89%	6,7000	6,8200	6,6700	105 513	707 154	16:04
DGA	17,6000	-3,83%	18,4000	18,5000	17,6000	3 708	66 609	15:04
DIGITANET (DIG)	53,6000	-0,37%	52,6000	53,8000	52,6000	1 713	91 868	15:49
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	392,9000	-0,78%	390,0000	395,5000	378,4000	411 255	160 259 280	16:06
DMGROUP (DMG)	3,4200	-1,16%	3,4600	3,4600	3,3400	7 229	24 479	15:56
DOMDEV (DOM)	178,6000	-0,22%	181,0000	181,0000	177,6000	1 650	296 224	15:58
DRAGOENT (DGE)	22,2000	-1,77%	23,3000	23,5000	22,2000	2 179	50 176	15:48
DROZAPOL (DPL)	3,8700	-3,25%	4,0000	4,0000	3,8700	25	97	13:31
ECHO (ECH)	4,8400	-1,22%	4,9200	4,9300	4,7000	15 824	77 176	15:34
EDINVEST (EDI)	8,4800	-0,24%	8,6000	8,6000	8,3200	421	3 562	14:49
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	4	30	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	25,4000	-1,36%	25,7500	26,2000	25,3000	30 840	791 829	16:02
ELKOP (EKP)	0,4770	-1,45%	0,4700	0,4950	0,4620	51 428	24 632	14:32
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	10,5800	0,57%	10,5200	10,8700	10,3200	1 980 804	21 048 819	16:06
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	10,0000	0,60%	9,9400	10,3000	9,8000	70 482	707 698	16:06
ENERGOINS (ENI)	2,7550	3,96%	2,6350	2,7900	2,6250	18 053	48 947	15:31
ENTER (ENT)	67,6000	3,05%	65,6000	68,4000	65,0000	20 236	1 348 255	16:06
ERBUD (ERB)	43,4000	-1,14%	44,1000	44,9000	43,3000	9 019	399 675	15:48
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,0000	0,82%	36,8000	38,4000	36,5000	9 979	372 677	15:03
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0700	-0,93%	1,0900	1,0900	1,0600	210	224	12:45
EUROCASH (EUR)	14,0600	0,36%	13,9400	14,3500	13,8800	970 096	13 762 905	16:06
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	-0,42%	47,5000	47,5000	46,7000	3 566	168 205	15:48
FABRITY (FAB)	36,9000	1,37%	36,4000	37,0000	36,4000	694	25 522	12:49
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	35,0000	-1,96%	36,1000	36,1000	34,6000	1 860	65 798	15:57
FERRUM (FER)	4,5000	1,35%	4,4600	4,6000	4,4000	3 506	15 957	14:02
FMG	104,0000	-3,26%	106,5000	106,5000	103,0000	49	5 107	14:04
FON	5,1800	0,00%	5,2000	5,2200	5,0200	5 656	29 148	15:56
FORTE SA (FTE)	22,9000	-0,43%	23,0000	23,0000	22,7000	4 475	102 135	15:13
GAMEOPS (GOP)	23,2000	0,87%	23,2000	23,2000	22,5000	2 451	55 905	15:59
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,5000	12,7000	12,5000	1 705	21 329	15:11	Reklama
GENOMTEC (GMT)	12,9800	1,72%	12,8000	13,0400	12,6800	22 999	295 811	16:00
GETIN (GTN)	0,4180	0,84%	0,4145	0,4230	0,4100	535 524	222 248	15:47
GIGROUP (GIG)	1,4150	1,43%	1,4150	1,4150	1,3950	2 504	3 540	15:11
GOBARTO (GOB)	42,4000	-1,85%	44,0000	44,9000	41,2000	3 010	126 916	15:10
GPW	46,1500	-0,32%	46,3000	46,5000	45,8000	36 382	1 679 162	16:04
GREENX (GRX)	2,3200	0,87%	2,2980	2,3460	2,2900	166 935	387 066	15:55
GRENEVIA (GEA)	2,7150	5,23%	2,6300	2,7800	2,6150	348 820	946 830	16:03
GRODNO (GRN)	11,1400	0,91%	11,0400	11,1400	11,0000	3 972	43 910	16:03
GRUPAAZOTY (ATT)	23,1400	2,94%	22,4000	23,4200	22,3200	361 823	8 277 615	16:01
GRUPRACUJ (GPP)	63,9000	0,00%	64,1000	64,1000	63,0000	44 140	2 782 406	15:59
GTC	5,0400	-3,08%	5,1600	5,1600	5,0000	3 199	16 206	11:13
HANDLOWY (BHW)	107,0000	-1,11%	109,8000	110,2000	106,6000	76 361	8 236 656	16:06
HARPER (HRP)	5,8500	-1,68%	5,9500	5,9500	5,8000	8 007	46 789	15:42
HELIO (HEL)	25,4000	-0,78%	25,6000	25,8000	24,4000	1 862	46 108	15:17
HERKULES (HRS)	0,7900	-0,50%	0,7920	0,7920	0,7740	13 466	10 546	15:14
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,2000	48,1000	678	32 612	14:03
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	23,9000	-1,04%	24,2500	24,2500	23,8000	10 039	240 339	16:06
HYDROTOR (HDR)	33,8000	1,81%	33,8000	33,8000	33,2000	1 245	41 373	13:57
IALBGR (IAG)	(0,4390)	-	-	-	-	-	-	09:00
IBSM (IBS)	101,0000	1,20%	102,5000	102,5000	97,2000	85	8 496	12:58
IDMPL (IDM)	0,5900	6,31%	0,5900	0,5900	0,5900	10	6	09:03
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	22,8000	2,24%	22,4000	23,0000	22,4000	3 130	70 996	15:58
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	0,00%	8,3000	8,3000	8,3000	300	2 490	09:00
IMMOBILE (GKI)	3,1500	-0,32%	3,1700	3,1700	3,1000	8 637	27 028	15:24
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4400	0,91%	4,3900	4,4400	4,3300	28 229	124 665	16:06
INC	2,6800	6,35%	2,5700	2,6800	2,3200	31 690	79 316	15:56
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	297,0000	-1,98%	301,5000	306,5000	294,5000	10 609	3 178 156	16:02
INPRO (INP)	7,9000	4,64%	7,9000	7,9000	7,9000	129	1 019	09:42
INSTALKRK (INK)	46,6000	1,30%	44,3000	46,6000	44,3000	500	23 115	15:41
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1400	-0,32%	3,1500	3,1700	3,0200	9 985	31 198	15:07
INTERCARS (CAR)	538,0000	-2,00%	550,0000	550,0000	538,0000	385	208 589	15:55
INTERSPPL (IPO)	0,8780	15,83%	0,7880	0,9520	0,7560	334 984	286 863	16:04
INTROL (INL)	10,6500	0,47%	10,5000	10,7000	10,4500	3 147	33 567	15:45
IPOPEMA (IPE)	3,7800	0,53%	3,8100	3,8100	3,7200	9 010	33 793	15:47
IZOBLOK (IZB)	57,0000	1,79%	57,0000	57,0000	57,0000	25	1 425	15:30
IZOLACJA (IZO)	3,3600	1,51%	3,3700	3,3700	3,3100	2 955	9 809	13:21
IZOSTAL (IZS)	2,7400	3,79%	2,6400	2,7600	2,6400	76 937	209 204	15:44
JRHOLDING (JRH)	7,2800	3,70%	6,7800	7,2800	6,7600	4 006	27 386	16:05
JSW	31,7100	-0,97%	32,0500	32,4800	31,6300	552 957	17 730 913	16:06
JWWINVEST (JWW)	3,4800	2,35%	3,4000	3,4800	3,3000	9 500	32 143	15:07
KCI	0,8320	-1,65%	0,8440	0,8440	0,8320	3 094	2 610	15:26
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,3000	0,59%	10,2000	10,3200	10,1000	22 383	228 328	15:59
KETY (KTY)	880,5000	-0,79%	886,5000	893,0000	878,5000	14 436	12 794 324	16:06
KGHM (KGH)	151,3000	1,41%	150,5000	154,4000	149,0000	769 868	117 361 055	16:06
KGL	15,4000	-2,53%	15,8000	15,8000	15,4000	704	10 843	16:06
KINOPOL (KPL)	14,3500	-1,37%	14,5000	14,5000	14,2500	3 755	53 820	15:49
KOGENERA (KGN)	49,9000	-4,77%	52,5000	52,5000	49,8000	8 408	424 957	16:03
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6700	1,08%	4,6950	4,7950	4,6500	2 430	11 387	15:10
KPPD (KPD)	47,4000	3,04%	48,0000	48,0000	47,4000	51	2 418	13:59
KRAKCHEM (KCH)	0,3100	0,00%	0,3100	0,3100	0,3100	5 714	1 771	15:30
KREDYTIN (KRI)	18,2000	2,25%	18,2000	18,2000	18,2000	20	364	09:05
KRKA (KRK)	544,0000	0,74%	538,0000	546,0000	536,0000	250	135 450	15:43
KRUK (KRU)	479,6000	1,27%	475,0000	487,4000	474,8000	29 957	14 412 246	16:06
KRVITAMIN (KVT)	11,9000	0,42%	11,8500	11,9500	11,5500	1 067	12 418	14:53
KSGAGRO (KSG)	(1,5400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,7000	1,03%	19,3000	19,7000	19,3000	446	8 709	13:33
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,3400	-2,50%	2,4000	2,4200	2,2400	16 309	37 860	16:06
LENA (LEN)	3,7600	1,62%	3,7600	3,7600	3,6900	3 826	14 256	16:02
LENTEX (LTX)	6,5800	-0,30%	6,6000	6,6400	6,5600	32 356	213 533	15:29
Reklama
LESS (LES)	0,2300	-0,43%	0,2340	0,2340	0,2270	49 161	11 345	15:20	Reklama
LIBET (LBT)	1,3000	-0,76%	1,3500	1,3500	1,3000	46 066	60 831	15:30
LOKUM (LKD)	27,2000	-0,73%	27,4000	27,6000	27,0000	355	9 721	15:20
LPP	17 110,0000	-0,47%	17 260,0000	17 390,0000	17 050,0000	2 578	44 342 360	16:06
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8480	0,21%	3,8400	3,8900	3,8400	110 321	426 086	15:59
MABION (MAB)	19,0400	15,53%	16,4800	19,4800	16,2000	227 315	4 146 634	16:06
MAKARONPL (MAK)	20,7000	-0,96%	21,0000	21,0000	20,5000	2 511	52 227	16:02
MANGATA (MGT)	93,0000	1,09%	91,0000	93,2000	89,4000	704	65 145	15:54
MANYDEV (MAN)	1,0500	-7,89%	1,0400	1,1800	1,0400	28 442	30 376	16:06
MARVIPOL (MVP)	7,9400	-1,98%	8,0600	8,1200	7,7600	53 550	427 566	16:04
MAXCOM (MXC)	10,4000	-0,48%	10,4000	10,6000	10,4000	17	180	15:16
MBANK (MBK)	649,8000	-6,56%	690,0000	695,0000	636,8000	37 798	24 954 544	16:06
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	27,2000	0,00%	27,4000	27,5000	26,9000	2 110	57 458	15:38
MDIENERGIA (MDI)	1,5500	-2,21%	1,6150	1,6150	1,5500	5 466	8 663	15:28
MEDICALG (MDG)	25,7200	1,66%	25,0400	26,0800	24,5000	17 455	438 755	16:01
MEDINICE (ICE)	7,7000	2,94%	7,5000	8,2500	7,4900	35 444	276 827	15:35
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	20,8000	1,46%	20,8000	21,1000	20,5000	5 939	124 407	15:59
MERCATOR (MRC)	42,2500	-0,35%	42,7000	42,8500	42,2500	3 980	169 128	15:43
MERCOR (MCR)	23,8000	-0,42%	23,9000	23,9000	23,4000	2 421	57 383	15:50
MEXPOLSKA (MEX)	4,6200	0,00%	4,6200	4,6400	4,6200	5 059	23 374	15:12
MFO	35,0000	-1,41%	36,3000	36,3000	35,0000	578	20 432	14:39
MILKILAND (MLK)	0,5980	0,34%	0,5980	0,5980	0,5980	3 308	1 978	14:57
MILLENNIUM (MIL)	8,9000	-5,22%	9,4200	9,5300	8,7200	2 442 642	22 123 217	16:06
MIRACULUM (MIR)	1,1800	0,43%	1,1750	1,1800	1,1700	5 680	6 692	13:34
MIRBUD (MRB)	10,5000	3,14%	10,4000	10,5800	10,2400	214 397	2 230 017	16:06
MLPGROUP (MLG)	83,8000	-1,64%	85,0000	85,0000	81,4000	346	28 551	16:06
MLSYSTEM (MLS)	49,4500	0,92%	49,0000	49,8000	49,0000	4 936	243 877	16:00
MOBRUK (MBR)	325,0000	-1,37%	329,5000	330,0000	325,0000	2 251	737 937	16:03
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,1000	1,49%	33,7000	34,1000	33,4200	25 506	859 999	15:27
MOLECURE (MOC)	15,7200	3,29%	15,2200	15,9800	15,2200	11 365	176 189	15:47
MONNARI (MON)	5,4600	2,63%	5,3200	5,4600	5,3200	9 087	49 094	15:53
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,0400	-0,85%	7,1000	7,1400	7,0400	2 736	19 403	15:55
MOSTALZAB (MSZ)	4,7250	0,32%	4,7050	4,7400	4,6500	68 696	322 699	16:05
MOVIEGAME (MOV)	34,3000	0,88%	34,1000	34,4000	33,6500	5 008	169 780	14:46
MURAPOL (MUR)	41,5000	-1,19%	42,2600	42,6000	41,5000	19 947	835 726	16:02
MUZA (MZA)	14,7000	-2,65%	15,0000	15,0000	14,3500	1 881	27 529	14:49
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:12
NANOGROUP (NNG)	1,0200	-1,45%	1,0200	1,0200	1,0000	44 272	44 884	16:04
NEUCA (NEU)	931,0000	0,98%	929,0000	936,0000	919,0000	248	231 070	16:00
NEWAG (NWG)	28,1000	-3,44%	29,2000	29,2000	27,1000	10 867	304 532	16:03
NEXITY (NXG)	2,5200	1,61%	2,5200	2,5200	2,5200	15	38	09:53
NOVATURAS (NTU)	14,5000	0,00%	14,5000	14,5000	14,5000	70	1 015	10:04
NOVAVISGR (NVG)	2,1500	-1,38%	2,1600	2,1700	2,0600	46 343	98 081	15:45
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	157	15 700	14:33
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	6,9800	-0,29%	7,0800	7,0800	6,9800	18 602	130 228	15:00
ODLEWNIE (ODL)	10,3000	3,41%	10,0000	10,4000	10,0000	2 610	26 635	15:59
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	11	607	11:01
ONDE (OND)	14,7600	1,10%	14,8000	14,8600	14,4800	18 796	276 502	15:48
ONESANO (ONO)	1,2850	-0,77%	1,2600	1,2950	1,2450	1 708	2 169	11:31
OPONEO.PL (OPN)	61,0000	0,00%	60,8000	61,2000	60,2000	2 185	132 458	15:50
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,5200	1 030	5 752	14:37
ORANGEPL (OPL)	8,2720	0,39%	8,2480	8,3460	8,2420	939 277	7 807 246	16:06
ORCOGROUP (OPG)	2,4000	0,00%	2,3800	2,4000	2,3800	4 330	10 340	13:27
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	15:30
OTLOG (OTS)	40,3000	-4,05%	42,0500	42,5000	40,0500	7 512	309 543	15:35
OTMUCHOW (OTM)	5,2000	0,00%	5,2500	5,2500	5,0500	4 938	25 441	14:59
OVOSTAR (OVO)	70,0000	0,29%	70,0000	70,0000	70,0000	2	140	09:03
PAMAPOL (PMP)	2,5200	-0,40%	2,4700	2,5200	2,4400	2 038	5 119	15:11
PANOVA (NVA)	15,6000	0,00%	15,6000	15,6500	15,3500	858	13 325	15:54
PASSUS (PAS)	35,3000	0,28%	35,0000	35,3000	34,1000	770	26 975	16:05
PATENTUS (PAT)	4,2100	-1,75%	4,2600	4,2750	4,0900	34 259	143 541	16:04
PBG	#0,0200	-4,76%	-	-	-	-	-	13:03
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,8150	-1,05%	2,8450	2,8450	2,8100	7 159	20 188	15:54
Reklama
PCCROKITA (PCR)	103,0000	1,58%	101,4000	103,0000	101,0000	6 600	675 277	16:05	Reklama
PCFGROUP (PCF)	16,2000	-0,74%	16,4800	17,0200	16,2000	2 656	43 941	16:06
PEKABEX (PBX)	26,5000	1,15%	26,8000	26,8000	26,4000	4 852	128 496	14:56
PEKAO (PEO)	165,3500	-3,61%	171,6500	172,3000	164,7000	625 103	104 791 512	16:05
PEPCO (PCO)	21,0600	6,47%	20,0000	21,4600	20,0000	4 202 485	88 152 921	16:06
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,0200	2,81%	6,8500	7,4400	6,7520	7 421 757	52 633 413	16:06
PGFGROUP (PGV)	0,4690	2,18%	0,4590	0,4690	0,4590	7 225	3 332	16:03
PHARMENA (PHR)	6,5000	-1,81%	6,6200	6,6200	6,4200	10 407	68 077	16:06
PHN	11,5000	0,88%	11,8000	11,8000	11,4000	1 263	14 505	12:46
PHOTON (PEN)	7,4000	0,00%	7,4200	7,4600	7,3600	33 603	249 174	16:06
PKNORLEN (PKN)	68,5600	1,45%	67,8400	68,9200	67,8100	1 482 940	101 652 417	16:06
PKOBP (PKO)	58,1000	-4,16%	61,2000	61,2600	57,6200	2 660 824	155 979 545	16:06
PKPCARGO (PKP)	12,3800	0,81%	12,4000	12,6200	12,2800	73 345	913 171	16:05
PLAYWAY (PLW)	291,5000	-0,51%	292,0000	293,0000	288,0000	2 374	688 753	16:03
PLAZACNTR (PLZ)	3,1000	0,00%	3,1050	3,1750	2,9000	72 555	221 856	15:55
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	69,4000	0,87%	69,6000	70,6000	68,4000	2 946	205 376	15:50
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	117	1 346	12:28
POLIMEXMS (PXM)	3,5640	-0,11%	3,5780	3,6200	3,4800	251 137	889 496	16:02
POLTREG (PTG)	48,4000	-1,22%	47,7000	49,0000	47,5000	472	22 536	15:56
POLWAX (PWX)	1,5000	-9,91%	1,6000	1,6000	1,4400	202 631	304 014	16:06
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	32,8000	-4,09%	34,2000	34,2000	32,8000	293	9 748	15:46
PROJPRZEM (PJP)	18,9000	-0,79%	19,0500	19,8000	18,8000	1 123	21 619	12:57
PROTEKTOR (PRT)	1,8800	-1,05%	1,9350	1,9350	1,8700	13 653	25 812	15:17
PULAWY (ZAP)	61,0000	0,33%	60,4000	61,2000	58,6000	942	56 464	14:31
PURE (PUR)	7,2900	0,83%	7,1400	7,4000	7,1200	9 174	66 053	15:56
PZU	52,3200	-3,04%	53,6400	53,9200	52,3200	741 248	39 245 942	16:06
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	900	21 960	15:51
QUERCUS (QRS)	6,8800	1,18%	6,8200	6,9000	6,7400	59 883	409 187	16:05
RAEN (RAE)	0,7400	1,09%	0,7460	0,7460	0,7260	30 311	22 350	14:59
RAFAKO (RFK)	0,9440	0,43%	0,9570	0,9570	0,9400	101 073	95 432	16:01
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	100,2000	5,58%	95,0000	101,4000	94,0000	72 507	7 160 367	16:06
RANKPROGR (RNK)	3,8800	3,19%	3,7900	3,8800	3,7900	34 678	132 127	15:04
RAWLPLUG (RWL)	13,9500	-0,36%	14,0000	14,1500	13,9500	1 555	21 702	15:08
REDAN (RDN)	0,2800	0,36%	0,2790	0,2800	0,2620	38 347	10 533	14:08
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0730	-16,57%	-	-	-	-	-	10:01
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	09:02
RELPOL (RLP)	6,7400	-0,30%	6,7400	6,7800	6,7400	1 450	9 784	10:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	15,0000	402	6 030	16:05
RENDER (RND)	130,5000	1,16%	129,0000	130,5000	126,0000	75	9 696	14:27
RESBUD (RES)	0,5500	-0,36%	0,5600	0,5600	0,5480	19 750	10 896	14:59
ROPCZYCE (RPC)	30,5000	0,00%	30,5000	30,5000	30,3000	380	11 569	15:31
RYVU (RVU)	50,3000	1,62%	49,5000	50,3000	49,5000	3 408	170 344	15:59
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,4500	-2,05%	21,2000	21,6500	21,2000	17 071	364 634	15:48
SANPL (SPL)	546,0000	-3,81%	567,6000	574,6000	545,2000	93 781	52 099 111	16:05
SANTANDER (SAN)	20,5000	-0,29%	20,5600	20,5800	20,2850	5 893	121 072	15:53
SANWIL (SNW)	1,7700	-2,21%	1,8550	1,8550	1,7600	18 584	33 570	15:11
SCPFL (SCP)	164,8000	1,10%	164,4000	165,0000	163,0000	918	150 881	16:01
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,8500	3,36%	13,5000	13,8500	13,2000	5 017	68 113	15:46
SELENAFM (SEL)	34,4000	0,00%	34,1000	34,6000	34,1000	947	32 587	15:37
SELVITA (SLV)	68,5000	-2,00%	69,2000	69,5000	68,0000	2 596	178 456	15:52
SERINUS (SEN)	3,1300	2,62%	3,0200	3,1700	3,0200	16 059	49 899	15:39
SESCOM (SES)	57,0000	-3,72%	58,6000	58,6000	57,0000	153	8 846	12:27
SFINKS (SFS)	0,7120	-1,11%	0,7290	0,7290	0,7090	14 410	10 368	13:37
SHOPER (SHO)	39,0000	-1,02%	39,3000	40,5000	38,6000	4 770	188 890	14:07
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,7800	-2,45%	4,8100	4,8100	4,7800	607	2 913	10:51
SIMFABRIC (SIM)	3,5200	6,67%	3,2100	3,5300	3,2100	32 911	111 856	15:56
SKARBIEC (SKH)	21,2000	0,00%	21,3000	21,5000	21,2000	1 185	25 377	16:06
SKYLINE (SKL)	1,5400	-4,94%	1,5300	1,5400	1,5300	7 428	11 384	14:58
SNIEZKA (SKA)	91,0000	1,11%	91,0000	91,4000	90,0000	683	62 123	16:06
SOHODEV (SHD)	0,4080	0,00%	0,4080	0,4080	0,4080	200	82	15:32
SONEL (SON)	18,1000	7,42%	16,8000	18,4500	16,8000	13 131	230 944	15:29
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	419,0000	-2,56%	425,0000	429,0000	411,0000	674	283 796	15:48
STALEXP (STX)	2,9000	0,00%	2,9250	2,9450	2,8850	51 951	151 943	16:04
STALPROD (STP)	220,0000	1,85%	216,0000	224,5000	216,0000	2 303	510 067	16:05
STALPROFI (STF)	9,2200	0,22%	9,2000	9,2800	9,1600	8 233	76 001	15:45
STAPORKOW (ZUK)	2,6000	8,33%	2,4800	2,6800	2,4800	20 438	53 226	14:46
STARHEDGE (SHG)	0,3600	0,00%	0,3600	0,3600	0,3600	7 318	2 634	15:30
SUNEX (SNX)	10,9400	0,74%	10,9400	11,0000	10,6800	12 447	134 620	15:53
SYGNITY (SGN)	64,0000	1,91%	62,8000	64,0000	62,8000	931	59 495	15:48
SYNEKTIK (SNT)	129,2000	-4,30%	135,8000	137,0000	128,6000	37 002	4 863 461	16:06
TALEX (TLX)	17,0000	5,59%	16,7000	17,2000	16,7000	14 467	245 827	13:12
TARCZYNSKI (TAR)	64,2000	0,94%	63,6000	64,2000	63,6000	140	8 905	14:11
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	194	21 728	10:47
TAURONPE (TPE)	3,4630	2,09%	3,4500	3,6600	3,3830	9 802 244	34 621 185	16:04
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	15:30
TENDERHUT (THG)	11,0000	21,68%	9,2400	11,1500	9,2400	2 134	21 946	14:16
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1000	-0,64%	3,1200	3,1200	3,0700	3 357	10 343	15:33
TEXT (TXT)	90,6000	-1,95%	92,0000	92,3000	90,0000	25 268	2 295 838	16:03
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	27,9000	-4,12%	29,0500	29,4500	27,3000	103 559	2 941 843	16:06
TOWERINV (TOW)	4,6000	0,00%	4,7800	4,7800	4,6000	2 350	10 927	15:51
TOYA (TOA)	7,7500	2,24%	7,6700	7,7800	7,6000	54 669	420 630	15:46
TRAKCJA (TRK)	2,1800	1,40%	2,1500	2,2000	2,1100	188 271	405 890	16:05
TRANSPOL (TRN)	3,6200	0,84%	3,6300	3,6300	3,5900	1 520	5 457	14:00
TRITON (TRI)	4,7000	7,80%	4,7000	4,7000	4,7000	99	465	15:30
TSGAMES (TEN)	86,0000	-1,15%	86,8000	87,7000	85,5000	28 688	2 469 846	16:06
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	9	666	12:30
ULTGAMES (ULG)	11,7500	4,44%	11,3000	11,7500	11,1000	8 755	100 430	16:03
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7200	0,83%	9,6400	9,7200	9,6200	9 232	89 315	16:04
UNICREDIT (UCG)	157,2000	4,80%	150,2000	157,2000	150,2000	3 178	493 353	15:39
UNIMA (U2K)	5,6000	-5,88%	5,9500	6,0000	5,6000	1 845	10 773	15:37
UNIMOT (UNT)	132,2000	-1,34%	131,8000	133,6000	131,4000	3 362	445 836	15:45
URTESTE (URT)	98,0000	3,16%	95,0000	98,0000	95,0000	45	4 379	11:44
VERCOM (VRC)	116,5000	0,43%	115,5000	116,5000	115,0000	1 154	133 911	15:55
VIGOPHOTN (VGO)	464,0000	0,22%	453,0000	464,0000	453,0000	510	233 686	15:54
VINDEXUS (VIN)	9,4000	2,40%	9,2200	9,5200	9,2000	13 940	130 836	14:59
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:30
VIVID (VVD)	0,5500	-3,51%	0,5680	0,5700	0,5500	28 732	16 013	16:00
VOTUM (VOT)	43,7500	-0,91%	44,1500	44,2000	43,6000	11 726	515 158	16:06
VOXEL (VOX)	93,2000	0,22%	93,0000	94,2000	92,2000	7 040	659 591	15:50
VRG	3,3600	0,30%	3,3700	3,3700	3,3200	11 753	39 189	15:56
WARIMPEX (WXF)	4,0500	-1,22%	4,1100	4,1200	4,0100	5 624	22 762	16:02
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,5950	1 603	2 565	15:03
WAWEL (WWL)	668,0000	0,00%	668,0000	668,0000	656,0000	148	98 428	15:44
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	33 778	266 646	16:04
WIKANA (WIK)	7,6000	-3,18%	7,5500	7,6000	7,5500	1 994	15 075	15:44
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,0000	1,74%	115,2000	117,4000	115,2000	1 306	151 977	15:50
WITTCHEN (WTN)	33,8500	1,65%	33,4000	34,0000	33,3000	54 502	1 833 187	16:05
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4200	-1,73%	1,4450	1,4650	1,4200	6 207	8 945	14:43
XTPL (XTP)	131,8000	-1,93%	135,0000	135,6000	130,4000	1 739	229 488	15:30
XTRADEBDM (XTB)	66,4800	-1,54%	67,5400	67,6400	65,7400	283 348	18 843 290	16:06
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6500	0,61%	1,6650	1,6750	1,6300	83 572	138 019	16:04
ZEPAK (ZEP)	20,1000	0,60%	20,1000	20,4000	19,8200	15 909	320 709	16:06
ZREMB (ZRE)	3,9550	1,41%	3,9400	4,0600	3,8700	35 215	140 074	13:56
ZUE	9,9400	1,84%	9,9600	9,9600	9,7600	10 103	99 907	16:03

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.