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	84 331,80	-0,60%	85 236,38	85 282,50	84 135,57	84 839,47	1 111 204 630	16:16
WIG20	2 476,37	-0,64%	2 507,53	2 508,71	2 467,53	2 492,30	978 151 074	16:31
WIG30	3 057,50	-0,67%	3 096,08	3 098,06	3 048,88	3 078,15	1 066 516 373	16:31
mWIG40	6 225,22	-0,29%	6 267,85	6 273,65	6 203,94	6 243,56	131 003 874	16:16
sWIG80	24 244,74	-0,25%	24 332,26	24 371,02	24 209,79	24 305,53	27 692 264	16:16
WIG-BANKI	13 896,45	-0,69%	14 050,26	14 071,79	13 829,64	13 992,51	307 081 004	16:16
WIG-BUDOW	8 380,36	-1,19%	8 469,60	8 493,49	8 273,83	8 481,05	27 987 678	16:16
WIG-CHEMIA	9 716,73	-0,74%	9 869,86	9 869,86	9 660,76	9 789,54	1 700 558	16:16
WIG-ENERG	2 164,39	-1,30%	2 198,23	2 204,15	2 155,84	2 192,89	47 881 682	16:16
WIG-INFO	4 954,90	-0,18%	4 972,95	4 984,35	4 938,97	4 963,64	13 221 810	16:16
WIG-MEDIA	8 279,78	-0,12%	8 420,85	8 421,53	8 271,47	8 289,84	3 586 578	16:16
WIG-NRCHOM	4 400,87	-0,66%	4 426,63	4 457,67	4 381,16	4 430,01	5 149 742	16:16
WIG-PALIWA	6 873,59	-0,71%	6 970,05	7 001,60	6 873,10	6 922,43	80 572 990	16:16
WIG-Poland	87 864,48	-0,72%	88 138,76	88 138,76	87 864,48	88 502,65	1 082 877 149	15:15
WIG-SPOZYW	2 060,01	-0,60%	2 080,55	2 082,77	2 047,22	2 072,36	1 661 683	16:16
WIG20lev	484,13	-1,40%	496,92	497,38	481,16	491,00	938 779 914	16:16
WIG20short	3 152,18	0,72%	3 111,42	3 161,65	3 109,94	3 129,56	938 779 914	16:16
GPWB-B1Y3Y	1 170,75	0,00%	1 170,75	1 170,75	1 170,75	1 170,71	-	10:15
GPWB-B1Y4Y	1 170,91	0,01%	1 170,91	1 170,91	1 170,91	1 170,78	-	10:15
GPWB-B1Y5Y	1 166,32	0,01%	1 166,32	1 166,32	1 166,32	1 166,15	-	10:15
GPWB-B3Y5Y	1 170,42	0,03%	1 170,42	1 170,42	1 170,42	1 170,07	-	10:15
GPWB-B5Y	1 155,41	0,06%	1 155,41	1 155,41	1 155,41	1 154,77	-	10:15
GPWB-BWZ	1 186,33	0,01%	1 186,33	1 186,33	1 186,33	1 186,23	-	10:15
INNOVATOR	1 421,90	-0,05%	1 421,90	1 421,90	1 421,90	1 422,57	174 875 454	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	131 467 108	11:00
mWIG40TR	9 158,99	-0,29%	9 221,94	9 230,25	9 127,68	9 185,98	131 003 874	16:16
mWIG40TRlv	11 753,75	-0,60%	11 915,82	11 937,21	11 673,14	11 825,00	131 003 874	16:16
mWIG40TRsh	2 880,82	0,32%	2 861,15	2 890,61	2 858,55	2 871,53	131 003 874	16:16
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	27 719 234	11:00
sWIG80TR	35 575,03	-0,25%	35 703,45	35 760,32	35 523,74	35 664,23	27 692 264	16:16
WIG140	1 631,79	-0,61%	1 649,62	1 650,45	1 627,90	1 641,78	1 097 476 052	16:16
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	941 965 066	11:00
WIG20TR	5 021,50	-0,69%	5 087,37	5 089,76	5 006,22	5 056,46	938 779 914	16:16
WIG20TRlev	3 938,34	-1,40%	4 042,40	4 046,18	3 914,20	3 994,17	938 779 914	16:16
WIG20TRsht	3 169,49	0,72%	3 128,50	3 179,00	3 127,01	3 146,79	938 779 914	16:16
WIG30TR	6 095,38	-0,69%	6 173,56	6 177,51	6 079,45	6 137,80	1 024 941 005	16:16
WIG-CEE	1 742,68	0,08%	1 739,03	1 742,68	1 739,03	1 741,37	1 127 730	15:15
WIGdiv	1 722,79	-0,17%	1 729,68	1 731,77	1 716,70	1 725,73	155 964 268	16:16
WIG-ESG	14 019,36	-0,65%	14 183,28	14 188,63	13 982,56	14 111,58	1 067 046 462	16:16
WIG.GAMES	15 201,13	0,33%	15 189,70	15 310,43	15 132,92	15 151,83	33 414 210	16:16
WIG-GORNIC	4 467,89	-0,53%	4 597,09	4 598,91	4 455,30	4 491,77	118 975 455	16:16
WIG-GRY	12 660,19	0,50%	12 680,45	12 777,34	12 596,46	12 597,02	35 573 297	16:16
WIG-LEKI	2 833,96	-0,48%	2 841,04	2 853,66	2 815,79	2 847,62	1 502 634	16:16
WIG-MOTO	8 684,51	1,81%	8 507,94	8 684,51	8 491,30	8 529,74	1 860 770	16:16
WIG.MS-BAS	10 943,42	-1,03%	11 178,34	11 246,91	10 908,81	11 056,76	160 749 264	16:16
WIG.MS-FIN	17 329,06	-0,64%	17 499,47	17 514,34	17 232,93	17 440,03	330 576 400	16:16
WIG-ODZIEZ	9 133,26	-0,59%	9 225,90	9 290,20	9 103,26	9 187,75	83 580 838	16:16
WIGtech	11 835,38	-0,44%	11 928,06	11 928,06	11 819,12	11 887,60	66 671 554	16:16
WIGtechTR	13 152,09	-0,44%	13 255,07	13 255,07	13 134,01	13 210,12	66 671 554	16:16
WIG-Ukrain	199,77	-3,28%	203,67	203,67	199,77	206,55	375 207	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3500	-1,47%	3,4350	3,4400	3,3200	13 786	46 385	15:00	Reklama
08OCTAVA (08N)	0,9550	3,24%	0,9500	0,9550	0,9500	23	22	15:30
11BIT (11B)	525,0000	0,96%	519,0000	526,0000	510,0000	8 053	4 178 738	16:06
3RGAMES (3RG)	0,2810	-1,40%	0,2800	0,2850	0,2720	328 881	90 710	16:16
ABPL (ABE)	90,0000	-1,10%	89,4000	90,0000	88,8000	2 494	223 379	16:14
ACAUTOGAZ (ACG)	31,0000	0,32%	31,0000	31,2000	30,5000	2 906	90 186	16:13
ACTION (ACT)	19,5600	0,00%	19,5600	19,5800	19,3200	7 226	140 668	16:13
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,8000	-1,82%	11,0800	11,0800	10,6200	130 766	1 411 805	15:48
AGROTON (AGT)	3,0000	-0,99%	3,0300	3,0300	3,0000	2 138	6 423	12:45
AIGAMES (ALG)	1,5000	0,00%	1,4500	1,5000	1,4500	621	929	13:32
AILLERON (ALL)	15,8000	-0,50%	15,8800	15,8800	15,8000	3 068	48 481	14:54
AIRWAY (AWM)	0,2680	-2,55%	0,2760	0,2760	0,2670	27 661	7 493	15:30
ALIOR (ALR)	103,0000	0,15%	104,0000	104,6000	101,0000	230 003	23 547 537	16:16
ALLEGRO (ALE)	32,9900	-1,01%	33,3300	33,4800	32,4900	2 078 308	68 537 406	16:16
ALTA (AAT)	1,9200	-5,88%	2,0300	2,0300	1,9200	26 795	52 350	14:23
ALTUSTFI (ALI)	2,9900	-1,32%	3,0300	3,0800	2,9100	163 838	490 442	16:08
AMBRA (AMB)	27,8000	-0,71%	27,5000	28,0000	27,3000	3 093	85 463	16:04
AMICA (AMC)	70,6000	-0,56%	71,0000	71,0000	70,0000	2 121	148 963	16:04
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	26,0000	-3,17%	26,8000	26,8000	25,6000	69 086	1 794 585	16:16
ANSWEAR (ANR)	23,3000	-2,10%	23,8000	23,8000	23,3000	8 138	191 793	15:57
APATOR (APT)	14,5200	-0,14%	14,4400	14,6000	14,4200	5 590	80 849	16:03
APLISENS (APN)	22,9000	0,00%	22,5000	22,9000	22,1000	1 618	36 718	11:37
APSENERGY (APE)	3,3700	-0,88%	3,4000	3,4000	3,3700	3 764	12 711	14:50
ARCHICOM (ARH)	35,5000	-1,11%	36,5000	36,5000	35,5000	1 166	42 148	13:44
ARCTIC (ATC)	21,3400	-1,57%	21,8800	21,8800	21,2600	14 232	304 833	16:01
ARTIFEX (ART)	29,5000	2,79%	28,9000	29,5000	28,6000	9 084	263 104	15:19
ASBIS (ASB)	25,0000	1,05%	24,6400	25,1800	24,6400	67 961	1 693 177	16:14
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,2000	3,67%	60,8000	62,2000	60,0000	1 518	93 259	15:48
ASSECOPOL (ACP)	79,0500	1,09%	78,8500	79,8500	78,2500	58 306	4 620 865	16:13
ASSECOSEE (ASE)	50,4000	-1,56%	51,0000	51,2000	50,2000	5 997	306 409	16:06
ASTARTA (AST)	26,8000	-0,74%	27,0000	27,4000	26,7000	12 392	333 880	16:03
ATAL (1AT)	61,1000	0,83%	60,6000	61,3000	60,6000	1 953	119 261	16:16
ATENDE (ATD)	3,2000	1,91%	3,1400	3,2000	3,1100	41 262	130 190	16:16
ATLANTAPL (ATP)	18,9000	-0,53%	18,9000	18,9000	18,0000	850	15 845	11:47
ATLANTIS (ATS)	2,1000	-3,23%	2,1300	2,1800	2,1000	20 491	43 467	15:42
ATMGRUPA (ATG)	3,8800	5,43%	3,7000	3,9300	3,7000	162 041	611 272	16:16
ATREM (ATR)	12,4500	-0,40%	12,5000	12,5000	12,2500	3 567	44 298	16:10
AUTOPARTN (APR)	25,7000	0,00%	25,6500	25,9000	25,3000	35 835	922 406	16:16
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,0000	0,50%	3,9800	4,0000	3,9800	589	2 356	11:46
BEDZIN (BDZ)	28,8000	12,50%	25,4000	29,6000	25,1000	15 722	434 550	16:14
BENEFIT (BFT)	2 720,0000	1,30%	2 720,0000	2 770,0000	2 695,0000	812	2 212 750	16:16
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	1 010	5 757	15:14
BIGCHEESE (BCS)	22,0500	-3,08%	22,7500	23,0000	22,0500	3 600	80 779	16:16
BIOCELTIX (BCX)	66,2000	-2,36%	67,0000	68,4000	66,0000	3 945	265 651	16:16
BIOMAXIMA (BMX)	15,3000	0,00%	15,3000	15,4000	15,3000	169	2 588	14:21
BIOMEDLUB (BML)	4,8000	-2,64%	4,8600	4,9200	4,7150	218 695	1 045 764	16:15
BIOPLANET (BIP)	23,8000	0,00%	23,6000	23,8000	23,2000	205	4 790	15:27
BIOTON (BIO)	3,5050	0,14%	3,5000	3,5100	3,5000	18 944	66 321	16:06
BLOOBER (BLO)	22,5500	1,35%	22,2500	23,0000	22,2500	7 181	162 140	16:04
BNPPPL (BNP)	102,0000	-2,39%	104,5000	105,0000	102,0000	980	101 522	15:46
BOGDANKA (LWB)	30,5200	-0,65%	30,7000	30,8800	29,9000	79 769	2 407 457	16:16
BOOMBIT (BBT)	11,0000	-0,45%	11,0500	11,0500	10,9500	3 641	40 082	16:09
BORYSZEW (BRS)	6,1200	0,33%	6,1000	6,1600	6,0700	13 905	84 865	16:06
BOS	16,4000	0,92%	16,1500	16,6000	16,1500	14 617	240 847	16:00
BOWIM (BOW)	6,9000	1,17%	6,9100	6,9300	6,7500	8 849	60 913	15:42
BRAND24 (B24)	49,5000	-2,17%	51,4000	51,4000	47,8000	5 279	262 493	15:46
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:30
BUDIMEX (BDX)	698,0000	-1,97%	710,0000	713,0000	683,0000	30 361	21 025 623	16:14
BUMECH (BMC)	12,2400	-0,81%	12,3200	12,4200	12,1800	12 237	150 144	16:15
CAPITAL (CPA)	#0,7000	0,00%	-	-	-	-	-	15:30
CAPITEA (CAP)	0,5800	0,00%	0,5820	0,5880	0,5740	165 083	95 922	15:49
CAPTORTX (CTX)	79,8000	-1,72%	82,0000	82,0000	79,8000	1 082	86 907	15:36
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,2500	-0,65%	15,3000	15,3000	15,2500	17	260	12:50
CCC	86,5000	-1,70%	88,4000	90,0000	85,0000	354 179	31 121 767	16:16
Reklama
CCENERGY (CCE)	0,4000	-2,44%	0,4000	0,4000	0,4000	166	66	15:30	Reklama
CDPROJEKT (CDR)	116,3500	0,52%	116,0000	118,2000	115,6500	222 513	26 004 008	16:16
CDRL (CDL)	13,5000	3,05%	13,1000	13,5000	13,1000	395	5 195	15:11
CELTIC (CPD)	3,8100	4,10%	3,6400	3,9600	3,6400	24 194	92 093	16:14
CEZ	146,8000	0,41%	148,0000	148,0000	145,5000	571	83 776	16:15
CFI	0,2230	-0,45%	0,2240	0,2240	0,2110	14 401	3 097	15:48
CIGAMES (CIG)	1,5310	-1,80%	1,5590	1,5720	1,5140	445 172	681 229	16:12
CITYSERV (CTS)	5,0000	-1,96%	4,8000	5,0000	4,8000	21	105	09:10
CLNPHARMA (CLN)	15,2000	0,93%	15,0600	15,2800	15,0000	9 552	144 686	16:10
CLOUD (CLD)	69,0000	-1,43%	71,4000	71,4000	69,0000	183	12 803	09:34
COALENERG (CLE)	1,0340	-4,96%	1,0880	1,0960	1,0280	5 564	5 889	16:16
COGNOR (COG)	8,4500	-5,69%	8,1050	8,5500	7,9200	853 643	7 093 995	16:16
COLUMBUS (CLC)	4,9700	-0,60%	5,0400	5,1200	4,9600	38 790	194 938	15:44
COMARCH (CMR)	252,5000	-1,75%	258,0000	258,0000	248,5000	1 116	279 843	16:08
COMP (CMP)	80,0000	-0,99%	80,0000	81,2000	79,6000	17 057	1 364 663	15:51
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1600	0,47%	2,1600	2,1700	2,1200	10 584	22 728	13:27
CORMAY (CRM)	0,5980	-0,99%	0,5900	0,5980	0,5820	1 550	904	10:57
CREEPYJAR (CRJ)	580,0000	-2,36%	598,0000	599,0000	575,0000	432	252 991	16:12
CREOTECH (CRI)	185,5000	1,64%	184,5000	186,5000	183,5000	759	140 129	16:03
CYFRPLSAT (CPS)	10,0500	-2,43%	10,3100	10,3250	10,0300	556 048	5 624 881	16:16
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	15:30
DADELO (DAD)	17,2500	-0,58%	17,3500	17,7500	17,2500	139	2 410	13:22
DATAWALK (DAT)	61,0000	-4,39%	63,8000	64,5000	59,3000	16 707	1 019 368	16:14
DBENERGY (DBE)	17,3000	-3,08%	17,8500	17,8500	17,3000	29	503	12:53
DEBICA (DBC)	79,6000	-0,25%	79,8000	80,0000	79,6000	1 817	145 003	16:04
DECORA (DCR)	58,0000	0,35%	57,8000	59,0000	57,0000	1 312	76 041	15:59
DEKPOL (DEK)	50,0000	0,00%	49,8000	50,0000	49,8000	125	6 240	16:16
DELKO (DEL)	9,6600	-0,62%	9,7200	9,7200	9,5400	1 872	18 013	15:57
DEVELIA (DVL)	6,4600	-0,31%	6,4900	6,6300	6,3200	368 472	2 400 320	16:14
DGA	19,2000	0,00%	19,1000	19,2000	19,1000	5	96	16:00
DIGITANET (DIG)	50,0000	0,00%	50,0000	50,0000	49,3000	1 610	80 478	16:00
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	385,6000	0,29%	385,9000	392,6000	380,0000	381 490	147 962 214	16:16
DMGROUP (DMG)	3,4900	6,40%	3,2800	3,6000	3,2700	29 071	99 262	16:06
DOMDEV (DOM)	179,6000	-0,22%	180,0000	181,0000	179,4000	1 760	317 126	16:07
DRAGOENT (DGE)	26,6000	-3,27%	27,5000	27,7000	26,6000	2 563	69 185	15:19
DROZAPOL (DPL)	4,0000	2,56%	3,8400	4,0000	3,8400	3 708	14 604	13:46
ECHO (ECH)	4,9000	-1,80%	4,9000	4,9800	4,8700	1 277	6 276	15:42
EDINVEST (EDI)	8,5600	-1,61%	8,7000	8,8400	8,5000	5 325	46 341	16:05
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	210	1 533	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:38
ELEKTROTI (ELT)	23,2500	6,65%	22,8000	23,7000	22,4000	83 399	1 919 034	16:15
ELKOP (EKP)	0,4950	2,27%	0,4840	0,5060	0,4840	78 357	38 783	15:19
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	2,0200	-0,98%	2,0200	2,0200	2,0200	164	331	15:30
ENEA (ENA)	8,3850	-0,77%	8,4550	8,5650	8,2600	963 285	8 058 095	16:16
ENELMED (ENE)	17,9000	-3,24%	18,4000	18,4000	17,9000	60	1 079	11:19
ENERGA (ENG)	9,4900	-2,16%	9,6900	9,7000	9,4900	28 400	273 091	16:15
ENERGOINS (ENI)	2,6750	0,56%	2,6700	2,7000	2,5800	27 193	72 395	16:02
ENTER (ENT)	69,9000	-0,14%	70,0000	71,0000	69,7000	2 931	206 074	16:15
ERBUD (ERB)	39,4000	-1,50%	40,3000	40,7000	39,1000	3 956	157 429	16:01
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,6000	0,00%	32,7000	33,0000	31,0000	5 474	174 070	16:04
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,44%	1,1350	1,1350	1,1350	10	11	15:57
EUROCASH (EUR)	14,0100	-2,03%	14,3900	14,3900	13,9000	177 116	2 498 722	16:16
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,8000	5,52%	45,8000	49,0000	45,4000	12 526	590 986	16:04
FABRITY (FAB)	37,8000	0,00%	36,5000	37,8000	36,5000	238	8 923	15:29
FASING (FSG)	13,8000	-2,13%	13,9000	13,9000	13,7000	513	7 066	10:28
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6600	-0,30%	6,6600	6,6600	6,6600	2	13	09:01
FERRO (FRO)	34,8000	-0,85%	34,8000	35,3000	34,5000	1 264	44 077	16:08
FERRUM (FER)	4,1400	-1,43%	4,2000	4,2000	4,0400	6 616	27 089	14:47
FMG	114,0000	16,09%	99,0000	118,0000	99,0000	1 245	134 045	15:30
FON	5,1000	0,00%	5,1000	5,2400	5,1000	1 702	8 714	15:53
FORTE SA (FTE)	23,3000	0,87%	23,3000	23,4000	23,2000	2 714	63 375	16:10
GAMEOPS (GOP)	26,5500	2,12%	26,5000	27,0000	25,6500	13 936	367 302	16:10
GAMFACTOR (GIF)	12,9000	0,39%	12,7500	12,9000	12,6000	5 594	71 727	16:05
Reklama
GENOMTEC (GMT)	13,6000	-0,73%	13,7000	14,0600	13,1600	49 057	661 484	16:08	Reklama
GETIN (GTN)	0,4900	-2,97%	0,5050	0,5050	0,4855	960 733	471 700	16:16
GIGROUP (GIG)	1,3850	-2,81%	1,4150	1,4150	1,3650	3 983	5 480	16:08
GOBARTO (GOB)	44,2000	2,08%	43,3000	44,6000	39,0000	1 436	61 752	16:03
GPW	43,6000	0,69%	43,0000	43,6500	43,0000	47 495	2 062 492	16:16
GREENX (GRX)	2,2280	-1,85%	2,2660	2,2980	2,1840	526 184	1 172 567	16:11
GRENEVIA (GEA)	2,3650	-3,86%	2,4950	2,5000	2,3000	993 829	2 342 689	16:15
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0400	10,9400	8 027	88 277	14:26
GRUPAAZOTY (ATT)	22,2400	-0,98%	22,5000	22,6800	22,1200	69 563	1 548 350	16:15
GRUPRACUJ (GPP)	63,9000	0,16%	63,5000	64,1000	63,5000	20 549	1 315 107	16:08
GTC	5,4000	-3,23%	5,4400	5,4800	5,4000	1 844	10 035	14:36
HANDLOWY (BHW)	112,8000	-0,53%	113,0000	114,2000	112,6000	4 722	534 222	16:04
HARPER (HRP)	6,7200	0,60%	6,7500	6,7500	6,7000	6 056	40 691	13:42
HELIO (HEL)	24,6000	-4,65%	26,0000	26,0000	24,4000	4 493	112 881	15:46
HERKULES (HRS)	0,8020	-1,23%	0,8100	0,8100	0,7640	37 216	29 646	16:04
HMINWEST (HMI)	48,0000	0,84%	48,3000	48,3000	48,0000	286	13 728	14:31
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,5500	0,59%	25,4000	25,9000	25,4000	17 277	442 714	16:08
HYDROTOR (HDR)	32,5000	-0,31%	33,2000	33,2000	32,5000	101	3 283	14:40
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	111,0000	8,82%	105,0000	117,5000	105,0000	819	90 604	16:08
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	14:48
IFIRMA (IFI)	24,0000	1,69%	23,8000	24,2000	23,5000	2 087	49 538	15:53
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	102,4000	-0,58%	102,4000	102,4000	102,4000	15	1 536	09:10
IMCOMPANY (IMC)	8,3000	-4,38%	8,8000	8,8000	8,0200	3 262	27 648	16:01
IMMOBILE (GKI)	3,3600	-0,59%	3,3800	3,4300	3,3600	2 532	8 521	15:01
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2400	0,24%	4,3000	4,3200	4,2100	8 717	37 109	16:15
INC	2,6000	-2,99%	2,6900	2,6900	2,6000	1 724	4 524	16:06
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	15:30
INGBSK (ING)	312,5000	-1,73%	320,5000	322,5000	309,0000	13 536	4 249 455	16:15
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	44,8000	2,28%	43,7000	45,7000	43,7000	1 190	53 209	15:10
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:53
INTERBUD (ITB)	2,9400	-1,67%	2,9300	2,9700	2,8200	21 158	61 394	15:17
INTERCARS (CAR)	555,0000	3,16%	537,0000	555,0000	537,0000	1 700	927 491	16:16
INTERSPPL (IPO)	0,8240	0,49%	0,8320	0,8320	0,7780	1 195	941	14:43
INTROL (INL)	10,1000	1,00%	10,1500	10,1500	9,8400	3 184	32 056	15:43
IPOPEMA (IPE)	3,7000	0,54%	3,6900	3,7500	3,6800	7 482	27 672	14:59
IZOBLOK (IZB)	53,0000	6,85%	53,0000	53,0000	53,0000	27	1 431	15:30
IZOLACJA (IZO)	3,3000	0,00%	3,3000	3,3000	3,2000	6 949	22 381	15:26
IZOSTAL (IZS)	2,6100	-0,38%	2,6100	2,6500	2,6100	4 834	12 645	15:13
JRHOLDING (JRH)	7,2800	1,11%	7,2600	7,4000	7,1200	1 912	14 008	15:27
JSW	31,3000	-5,50%	33,1300	33,5600	31,1200	1 071 423	34 293 213	16:16
JWWINVEST (JWW)	4,1300	-2,82%	4,2000	4,2000	4,0400	7 871	32 337	15:59
KCI	0,8500	-0,70%	0,8420	0,8500	0,8420	307	259	16:01
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,6600	1,91%	10,4600	10,6800	10,1400	16 578	172 356	16:02
KETY (KTY)	835,5000	-0,30%	840,0000	847,5000	830,0000	19 294	16 162 115	16:16
KGHM (KGH)	132,6000	-0,04%	134,5000	137,0000	132,1000	605 531	81 222 078	16:16
KGL	15,5000	1,97%	15,8000	15,8000	15,5000	698	10 820	16:05
KINOPOL (KPL)	14,4000	0,35%	14,5000	14,5000	14,2500	2 467	35 277	15:50
KOGENERA (KGN)	51,4000	-0,39%	52,2000	52,2000	50,8000	2 755	141 257	16:13
KOMPAP (KMP)	25,0000	6,84%	24,0000	25,0000	24,0000	2 481	61 103	15:49
KOMPUTRON (KOM)	4,9500	-1,00%	5,0000	5,0000	4,9200	3 137	15 527	14:44
KPPD (KPD)	49,8000	2,47%	50,0000	50,0000	49,8000	51	2 540	10:13
KRAKCHEM (KCH)	0,3460	-2,81%	0,3460	0,3460	0,3460	167	58	15:32
KREDYTIN (KRI)	17,8500	-0,28%	17,5000	17,8500	17,5000	102	1 820	11:44
KRKA (KRK)	546,0000	0,00%	548,0000	548,0000	546,0000	45	24 636	15:16
KRUK (KRU)	436,0000	-1,04%	444,0000	444,8000	435,8000	22 623	9 886 345	16:16
KRVITAMIN (KVT)	11,9500	0,00%	12,0000	12,0000	11,5500	731	8 686	16:13
KSGAGRO (KSG)	1,5200	2,01%	1,5200	1,5200	1,5200	900	1 368	11:37
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	3	61	16:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,5600	0,00%	2,7000	2,7000	2,5600	16 969	43 917	15:24
LENA (LEN)	3,7000	2,21%	3,7400	3,7500	3,7000	12 029	44 951	15:56
LENTEX (LTX)	6,8400	-0,29%	6,7600	6,8600	6,7600	302	2 058	11:37
LESS (LES)	0,2350	-0,84%	0,2370	0,2370	0,2350	96	23	14:43
Reklama
LIBET (LBT)	1,6800	-6,15%	1,7900	1,7900	1,6800	15 800	27 057	14:41	Reklama
LOKUM (LKD)	26,2000	0,77%	26,0000	26,2000	26,0000	145	3 779	13:52
LPP	15 300,0000	-0,33%	15 400,0000	15 560,0000	15 210,0000	3 260	50 061 590	16:16
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	80	1 160	13:30
LUBAWA (LBW)	3,8000	-1,55%	3,8600	3,8880	3,7500	210 389	797 802	16:12
MABION (MAB)	16,7200	-1,30%	16,9600	16,9600	16,6200	9 778	164 083	16:05
MAKARONPL (MAK)	19,5000	8,94%	18,2500	19,9000	18,2500	52 485	1 005 967	16:07
MANGATA (MGT)	92,6000	0,00%	92,8000	92,8000	90,6000	56	5 093	15:22
MANYDEV (MAN)	1,1400	0,00%	1,1000	1,1400	1,1000	104	115	10:22
MARVIPOL (MVP)	9,3800	2,63%	9,1400	9,4800	9,0600	139 089	1 287 256	16:16
MAXCOM (MXC)	11,2000	-1,32%	11,4000	11,5000	11,0500	3 956	45 050	14:30
MBANK (MBK)	676,2000	-2,11%	699,4000	699,6000	670,0000	10 921	7 382 992	16:16
MBWS (MBW)	13,6000	7,94%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,6000	-0,35%	28,6000	28,6000	28,4000	8 328	236 792	16:08
MDIENERGIA (MDI)	1,5050	2,38%	1,4700	1,5050	1,4700	1 003	1 482	13:15
MEDICALG (MDG)	26,3000	-2,52%	26,9800	27,6000	26,2800	8 073	217 209	16:12
MEDINICE (ICE)	8,0000	-1,84%	8,0000	8,2500	7,8200	33 943	273 810	16:08
MEGARON (MEG)	(6,9000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	19,0000	1,06%	18,8000	19,0500	18,8000	767	14 421	14:49
MERCATOR (MRC)	42,3000	0,48%	42,1000	42,6500	42,0000	4 275	180 248	16:16
MERCOR (MCR)	24,4000	3,83%	23,6000	24,7000	23,6000	7 667	187 047	15:36
MEXPOLSKA (MEX)	4,3000	-0,92%	4,3400	4,3400	4,2600	421	1 823	14:59
MFO	33,6000	0,90%	33,2000	33,6000	33,2000	541	18 053	12:36
MILKILAND (MLK)	0,5780	-3,67%	0,5980	0,5980	0,5760	3 689	2 140	14:39
MILLENNIUM (MIL)	9,3850	-0,37%	9,5000	9,5000	9,3200	828 855	7 760 176	16:14
MIRACULUM (MIR)	1,1600	-2,52%	1,1900	1,1900	1,1500	10 545	12 474	14:13
MIRBUD (MRB)	9,7800	1,03%	9,7000	9,9000	9,5300	149 170	1 450 257	15:47
MLPGROUP (MLG)	79,2000	-1,98%	80,8000	80,8000	79,2000	71	5 666	13:01
MLSYSTEM (MLS)	50,4000	2,44%	49,9000	51,9000	49,9000	8 272	419 891	16:07
MOBRUK (MBR)	337,0000	2,12%	330,5000	338,5000	328,5000	2 896	962 922	16:07
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,9000	2,05%	32,8000	32,9000	32,4200	2 045	67 094	16:03
MOLECURE (MOC)	14,7600	-1,20%	14,7000	15,0200	14,6400	5 196	76 968	16:14
MONNARI (MON)	5,3200	-0,75%	5,3400	5,3800	5,2400	13 712	72 296	15:43
MOSTALPLC (MSP)	13,7500	-1,08%	13,9500	13,9500	13,7500	237	3 282	15:47
MOSTALWAR (MSW)	6,7200	-0,59%	6,7600	6,8000	6,7000	1 086	7 333	16:11
MOSTALZAB (MSZ)	4,4250	0,68%	4,4000	4,4900	4,3550	63 558	281 238	15:21
MOVIEGAME (MOV)	32,0000	-1,08%	32,4000	33,0000	32,0000	13 148	428 908	16:07
MURAPOL (MUR)	43,7000	2,20%	42,7800	43,9400	42,7800	12 807	555 199	15:43
MUZA (MZA)	15,0000	0,00%	14,7000	15,0000	14,7000	731	10 924	14:45
MWTRADE (MWT)	5,7500	0,00%	5,7000	5,7500	5,7000	472	2 704	11:14
NANOGROUP (NNG)	1,0100	0,00%	1,0200	1,0450	0,9980	399 537	407 796	16:07
NEUCA (NEU)	900,0000	0,56%	891,0000	900,0000	891,0000	384	345 061	16:03
NEWAG (NWG)	26,4000	3,53%	25,9000	26,4000	25,6000	35 851	932 738	16:13
NEXITY (NXG)	2,4500	-0,41%	2,4600	2,4900	2,4500	3 421	8 426	15:16
NOVATURAS (NTU)	14,9000	0,00%	14,9000	14,9000	14,9000	9	134	10:28
NOVAVISGR (NVG)	2,1600	0,93%	2,1400	2,1800	2,1400	40 676	87 785	15:43
NOVITA (NVT)	100,0000	-1,96%	102,0000	103,0000	100,0000	230	23 235	14:12
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6700	3 253	2 209	16:04
NTTSYSTEM (NTT)	6,2400	-2,80%	6,4400	6,5200	6,0200	39 094	242 604	15:14
ODLEWNIE (ODL)	9,5200	0,21%	9,6600	9,7000	9,5200	8 550	82 226	15:33
OEX	53,2000	0,00%	53,2000	53,2000	52,8000	163	8 638	10:52
ONDE (OND)	13,8800	-0,57%	13,9800	13,9800	13,8000	9 419	130 656	16:16
ONESANO (ONO)	1,3000	-5,80%	1,3250	1,3400	1,2900	29 952	39 046	15:28
OPONEO.PL (OPN)	57,0000	0,00%	57,4000	57,6000	56,4000	3 215	183 571	16:02
OPTEAM (OPM)	5,6200	-2,43%	5,6600	5,6600	5,6200	656	3 689	10:47
ORANGEPL (OPL)	7,9800	0,40%	8,0120	8,0880	7,9300	853 592	6 811 470	16:16
ORCOGROUP (OPG)	2,4200	0,83%	2,4000	2,4200	2,4000	4 159	9 989	10:31
ORZBIALY (OBL)	33,6000	0,60%	33,4000	33,6000	33,4000	101	3 374	15:30
OTLOG (OTS)	31,8000	-4,65%	33,3000	33,4500	30,0000	5 770	184 972	16:14
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	500	2 330	09:00
OVOSTAR (OVO)	72,0000	2,86%	70,0000	72,0000	70,0000	79	5 532	11:38
PAMAPOL (PMP)	2,5200	-3,08%	2,6000	2,6000	2,5200	3 688	9 388	15:59
PANOVA (NVA)	15,7000	0,32%	15,4000	15,7000	15,4000	1 453	22 560	15:41
PASSUS (PAS)	31,0000	3,33%	31,2000	31,2000	29,6000	210	6 439	15:03
PATENTUS (PAT)	3,9800	1,53%	3,9200	4,1000	3,8200	163 122	655 400	16:12
PBG	0,0195	-2,50%	0,0195	0,0195	0,0195	158 794	3 096	13:00
PBSFINANSE (PBF)	1,2400	2,48%	1,2400	1,2400	1,2400	853	1 058	15:30
PCCEXOL (PCX)	2,7850	0,54%	2,7900	2,7900	2,7550	6 240	17 267	16:04
PCCROKITA (PCR)	102,4000	0,39%	102,0000	102,4000	101,2000	1 411	144 091	16:08
Reklama
PCFGROUP (PCF)	17,1600	-1,94%	17,5000	17,7800	17,0200	2 008	34 808	16:16	Reklama
PEKABEX (PBX)	26,0000	0,00%	26,2000	26,3000	25,6000	16 100	419 583	16:16
PEKAO (PEO)	173,0000	-0,92%	175,9000	176,7000	171,4000	590 302	102 481 205	16:16
PEPCO (PCO)	19,9850	-1,94%	20,6900	20,8200	19,7550	1 352 111	27 492 714	16:16
PEPEES (PPS)	1,0400	-4,15%	1,0900	1,0900	1,0400	11 492	12 137	16:00
PGE	6,0180	-1,57%	6,1120	6,1540	6,0000	4 509 429	27 264 637	16:16
PGFGROUP (PGV)	0,5060	2,02%	0,4960	0,5060	0,4720	34 662	17 246	16:03
PHARMENA (PHR)	6,8000	0,59%	6,7600	6,8400	6,6600	8 162	54 999	15:41
PHN	11,7000	-1,27%	11,8500	11,8500	11,7000	125	1 465	13:09
PHOTON (PEN)	7,8000	0,78%	7,5800	7,8000	7,5800	73 791	569 266	15:53
PKNORLEN (PKN)	67,1900	-0,75%	68,3700	68,7600	67,1100	1 189 302	80 298 588	16:16
PKOBP (PKO)	62,5800	0,00%	62,5000	62,9200	61,9800	2 239 713	139 668 150	16:16
PKPCARGO (PKP)	12,4200	2,64%	12,2000	12,5000	12,2000	56 190	694 975	16:14
PLAYWAY (PLW)	296,0000	0,68%	294,0000	297,0000	292,0000	823	242 399	16:06
PLAZACNTR (PLZ)	2,9000	0,69%	2,9600	2,9600	2,8200	18 824	53 628	15:55
PMPG (PGM)	3,5400	-2,75%	3,6400	3,6400	3,5200	564	1 986	14:25
POLENERGIA (PEP)	65,2000	-1,81%	65,4000	67,6000	65,0000	3 173	208 141	15:57
POLICE (PCE)	11,1500	-1,33%	11,3500	11,4500	11,0000	702	7 901	16:12
POLIMEXMS (PXM)	3,7060	-2,06%	3,7880	3,8180	3,6660	276 790	1 033 847	16:12
POLTREG (PTG)	51,0000	-1,16%	50,0000	51,2000	50,0000	601	30 151	16:00
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	120	216	15:16
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	25	118	16:04
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,6000	-2,33%	34,2000	34,4000	32,8000	298	10 050	16:14
PROJPRZEM (PJP)	19,6000	-5,31%	20,6000	20,6000	18,9500	6 414	123 572	16:09
PROTEKTOR (PRT)	1,9450	0,00%	1,9450	1,9550	1,9450	2 144	4 171	14:11
PULAWY (ZAP)	58,0000	0,00%	58,0000	58,4000	58,0000	442	25 764	15:56
PURE (PUR)	7,9500	0,00%	7,8200	7,9900	7,8000	2 525	19 743	14:14
PZU	51,0600	-1,50%	51,8600	52,0800	50,6200	874 822	44 705 523	16:16
QUANTUM (QNT)	24,2000	-2,42%	24,2000	24,2000	24,2000	80	1 936	15:30
QUERCUS (QRS)	6,6600	2,15%	6,5200	6,6600	6,5200	2 371	15 652	12:33
R22	112,5000	-4,26%	117,5000	117,5000	111,5000	5 474	621 890	16:07
RAEN (RAE)	0,6610	-8,19%	0,7480	0,7480	0,6560	104 303	70 125	16:08
RAFAKO (RFK)	0,9760	1,46%	0,9620	0,9780	0,9620	42 253	41 104	16:15
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	80,1000	2,69%	79,0000	80,4000	77,2000	30 475	2 409 923	16:16
RANKPROGR (RNK)	3,8400	0,26%	3,8000	3,8500	3,6400	14 517	54 048	16:04
RAWLPLUG (RWL)	14,2500	-0,35%	14,3000	14,3000	14,2000	853	12 116	15:36
REDAN (RDN)	0,3140	-0,63%	0,2990	0,3140	0,2980	6 550	2 046	14:20
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	13:00
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,9000	0,88%	6,7200	6,9000	6,7000	4 985	33 869	15:29
REMAK (RMK)	14,9500	-1,32%	15,1500	15,3000	14,9000	866	13 068	16:11
RENDER (RND)	130,0000	-1,89%	132,5000	132,5000	127,5000	15	1 920	16:07
RESBUD (RES)	0,5800	0,00%	0,5800	0,6180	0,5700	38 192	22 343	15:49
ROPCZYCE (RPC)	31,4000	0,00%	31,4000	31,7000	31,4000	135	4 265	13:33
RYVU (RVU)	50,0000	-1,57%	50,2000	50,5000	49,6000	2 535	126 894	15:53
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,0000	2,68%	22,4000	23,0000	22,4000	2 098	47 694	15:50
SANPL (SPL)	572,4000	-0,90%	580,0000	580,0000	569,8000	37 531	21 532 778	16:16
SANTANDER (SAN)	20,6200	0,59%	20,5000	20,6200	20,4400	1 216	24 920	15:54
SANWIL (SNW)	1,6300	0,00%	1,6300	1,6300	1,6100	1 980	3 191	15:57
SCPFL (SCP)	172,4000	-2,60%	175,8000	175,8000	171,8000	1 862	322 694	16:09
SECOGROUP (SWG)	(31,4000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,9500	-1,06%	14,1000	14,1000	13,8000	783	10 932	16:09
SELENAFM (SEL)	32,4000	0,31%	32,3000	32,7000	32,2000	1 110	35 883	16:16
SELVITA (SLV)	69,0000	-1,00%	69,8000	69,8000	68,4000	2 015	139 126	15:52
SERINUS (SEN)	3,0200	0,00%	3,0200	3,0300	2,9600	2 559	7 630	15:37
SESCOM (SES)	60,0000	0,67%	60,0000	60,0000	59,6000	112	6 718	11:33
SFINKS (SFS)	0,7220	-3,48%	0,7480	0,7480	0,7200	33 731	24 602	15:41
SHOPER (SHO)	32,5000	1,56%	31,2000	32,5000	31,2000	30 013	965 510	16:09
SILVAIR-REGS (SVRS)	4,7600	0,00%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5450	-0,84%	3,5800	3,5900	3,5050	5 115	18 074	13:02
SKARBIEC (SKH)	22,3000	-0,45%	22,5000	22,9000	22,3000	1 274	28 803	15:01
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	87,0000	-1,36%	88,4000	88,4000	86,6000	387	33 584	15:45
SOHODEV (SHD)	0,4100	0,00%	0,4100	0,4100	0,4100	38 436	15 759	15:41
SONEL (SON)	14,4000	-0,69%	14,5500	14,5500	14,4000	371	5 382	16:04
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	95	1 240	11:38	Reklama
SPYROSOFT (SPR)	403,0000	-5,18%	425,0000	425,0000	400,0000	309	125 425	16:12
STALEXP (STX)	3,0400	8,57%	2,8000	3,0650	2,7600	373 303	1 090 175	16:14
STALPROD (STP)	213,5000	-0,23%	214,0000	214,5000	211,0000	525	111 690	16:07
STALPROFI (STF)	8,3600	0,72%	8,3400	8,4200	8,2400	2 417	20 123	14:25
STAPORKOW (ZUK)	2,4000	-4,00%	2,4600	2,4600	2,2400	6 761	16 147	16:01
STARHEDGE (SHG)	#0,3500	-12,06%	-	-	-	-	-	15:30
SUNEX (SNX)	11,5800	6,83%	10,9600	11,5800	10,9600	57 772	653 301	16:16
SYGNITY (SGN)	64,0000	2,56%	62,4000	64,0000	62,4000	921	58 275	15:41
SYNEKTIK (SNT)	131,0000	1,24%	132,0000	132,0000	129,6000	11 633	1 515 728	16:15
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:00
TARCZYNSKI (TAR)	51,8000	0,00%	51,0000	51,8000	49,1000	221	11 162	15:33
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8220	-1,60%	2,8630	2,8890	2,8080	3 555 132	10 092 985	16:15
TBULL (TBL)	4,5600	-1,30%	4,5600	4,5600	4,5600	132	602	15:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1900	1,27%	3,1500	3,1900	3,1500	8 452	26 724	15:58
TEXT (TXT)	90,0000	-2,28%	92,3000	92,5000	90,0000	37 199	3 362 100	16:15
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,3500	2,93%	32,4000	33,5000	32,0000	14 914	489 989	16:15
TOWERINV (TOW)	4,3400	-1,36%	4,4000	4,4000	4,3400	1 500	6 540	12:53
TOYA (TOA)	7,3400	-0,94%	7,3600	7,4600	7,3400	33 030	243 605	16:16
TRAKCJA (TRK)	2,5300	-3,44%	2,6200	2,6200	2,5300	70 672	181 150	16:10
TRANSPOL (TRN)	3,5800	0,00%	3,5400	3,6400	3,5400	228	819	10:50
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	88,9500	-2,36%	91,0000	92,4000	88,4000	27 937	2 495 406	16:16
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	15:04
ULTGAMES (ULG)	11,0000	4,27%	10,5500	11,0500	10,5500	2 674	28 958	16:06
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2600	-0,43%	9,3000	9,4600	9,1200	27 555	256 214	15:31
UNICREDIT (UCG)	151,4000	1,47%	152,3000	153,5000	151,3600	64	9 744	15:50
UNIMA (U2K)	5,7000	0,00%	5,7000	5,8000	5,6000	2 019	11 404	16:16
UNIMOT (UNT)	135,0000	2,74%	133,4000	137,8000	132,6000	4 039	545 113	16:09
URTESTE (URT)	96,0000	-3,03%	96,0000	100,0000	95,0000	233	22 386	14:58
VERCOM (VRC)	114,5000	-2,55%	118,5000	118,5000	113,5000	1 521	175 132	16:14
VIGOPHOTN (VGO)	468,0000	2,41%	458,0000	474,0000	444,0000	509	230 980	16:14
VINDEXUS (VIN)	11,3000	0,00%	11,1000	11,3000	11,1000	225	2 538	13:32
VISTAL (VTL)	#0,0700	-88,31%	-	-	-	-	-	15:30
VIVID (VVD)	0,5940	-0,34%	0,5900	0,6380	0,5900	9 330	5 595	16:05
VOTUM (VOT)	47,8500	0,74%	48,3000	48,3000	47,1000	19 357	922 743	16:14
VOXEL (VOX)	91,8000	0,22%	92,0000	92,0000	91,0000	1 499	137 426	16:15
VRG	3,2700	0,31%	3,2800	3,2800	3,2500	111 159	361 599	15:36
WARIMPEX (WXF)	3,7300	0,27%	3,7700	3,7700	3,7300	443	1 666	16:15
WASKO (WAS)	1,6150	2,87%	1,5800	1,6150	1,5800	45 580	72 257	15:39
WAWEL (WWL)	624,0000	-0,95%	632,0000	632,0000	624,0000	28	17 546	16:10
WIELTON (WLT)	7,8600	-0,88%	7,9800	7,9800	7,8000	48 589	382 561	16:15
WIKANA (WIK)	7,6500	6,25%	7,2000	7,6500	7,2000	6 621	49 337	14:41
WINVEST (WIS)	0,5500	10,00%	0,5500	0,5500	0,5500	200	110	15:30
WIRTUALNA (WPL)	117,0000	-0,34%	121,0000	121,0000	117,0000	334	39 376	15:48
WITTCHEN (WTN)	30,4500	-0,65%	30,7000	31,0000	30,2500	39 571	1 213 463	16:09
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1600	383	3 131	11:57
XPLUS (XPL)	1,6000	-8,57%	1,6700	1,6700	1,6000	7 934	13 106	15:44
XTPL (XTP)	142,0000	3,20%	138,0000	144,8000	135,4000	5 710	812 391	16:15
XTRADEBDM (XTB)	61,5200	0,82%	61,3800	62,3000	61,1600	244 603	15 084 215	16:16
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5500	-0,64%	1,5600	1,5700	1,5200	5 538	8 588	16:07
ZEPAK (ZEP)	19,5600	-1,21%	19,7400	19,8600	19,4800	9 915	194 745	16:11
ZREMB (ZRE)	3,8000	-1,55%	3,8750	3,9350	3,7600	26 650	102 246	15:44
ZUE	10,9000	-0,46%	11,2000	11,2000	10,8500	3 939	43 380	14:56

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.