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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	83 017,37	-0,21%	82 679,57	83 255,79	82 497,74	83 189,46	868 513 989	15:16
WIG20	2 460,48	-0,02%	2 440,69	2 467,07	2 436,48	2 460,99	774 091 051	15:31
WIG30	3 047,32	-0,13%	3 029,16	3 054,56	3 019,86	3 051,25	835 143 914	15:31
mWIG40	6 155,59	-0,37%	6 154,07	6 174,17	6 126,53	6 178,52	93 953 138	15:16
sWIG80	24 102,63	-0,19%	24 171,75	24 171,75	24 007,62	24 149,24	26 180 042	15:16
WIG-BANKI	13 346,35	-0,41%	13 267,65	13 380,72	13 196,20	13 401,88	241 345 582	15:16
WIG-BUDOW	8 189,34	-0,89%	8 215,08	8 243,32	8 147,32	8 262,89	18 902 380	15:16
WIG-CHEMIA	9 787,13	-0,26%	9 775,74	9 811,47	9 723,44	9 812,69	895 030	15:16
WIG-ENERG	2 245,11	1,15%	2 209,25	2 255,39	2 191,60	2 219,64	40 910 815	15:16
WIG-INFO	4 884,66	-0,36%	4 910,39	4 918,25	4 867,47	4 902,17	5 169 503	15:16
WIG-MEDIA	8 382,88	1,54%	8 319,96	8 382,88	8 287,87	8 255,71	1 993 110	15:16
WIG-NRCHOM	4 311,47	-0,36%	4 313,99	4 363,56	4 310,50	4 327,10	3 444 236	15:16
WIG-PALIWA	6 921,39	0,84%	6 852,46	6 962,33	6 828,54	6 863,42	110 700 347	15:16
WIG-Poland	86 646,09	-0,19%	86 200,41	86 646,09	86 200,41	86 806,81	854 352 369	15:15
WIG-SPOZYW	2 086,83	0,09%	2 079,77	2 095,06	2 066,03	2 084,99	1 202 595	15:16
WIG20lev	477,50	-0,37%	471,29	481,57	469,65	479,27	736 750 517	15:16
WIG20short	3 172,16	0,21%	3 192,66	3 198,08	3 158,73	3 165,54	736 750 517	15:16
GPWB-B1Y3Y	1 170,41	0,04%	1 170,41	1 170,41	1 170,41	1 170,00	-	10:15
GPWB-B1Y4Y	1 170,79	0,04%	1 170,79	1 170,79	1 170,79	1 170,33	-	10:15
GPWB-B1Y5Y	1 166,44	0,05%	1 166,44	1 166,44	1 166,44	1 165,82	-	10:15
GPWB-B3Y5Y	1 171,05	0,07%	1 171,05	1 171,05	1 171,05	1 170,20	-	10:15
GPWB-B5Y	1 154,91	0,03%	1 154,91	1 154,91	1 154,91	1 154,59	-	10:15
GPWB-BWZ	1 186,91	0,02%	1 186,91	1 186,91	1 186,91	1 186,72	-	10:15
INNOVATOR	1 411,22	-0,22%	1 411,22	1 411,22	1 411,22	1 414,35	169 925 420	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	94 269 876	11:00
mWIG40TR	9 056,54	-0,37%	9 053,76	9 083,88	9 013,79	9 090,29	93 953 138	15:16
mWIG40TRlv	11 501,96	-0,76%	11 494,87	11 571,68	11 392,95	11 589,79	93 953 138	15:16
mWIG40TRsh	2 909,32	0,40%	2 910,21	2 922,95	2 900,61	2 897,68	93 953 138	15:16
sWIG80dvp	88,26	0,00%	88,26	88,26	88,26	88,26	26 192 684	11:00
sWIG80TR	35 286,66	-0,19%	35 387,85	35 387,85	35 147,57	35 354,90	26 180 042	15:16
WIG140	1 606,28	-0,19%	1 599,27	1 611,01	1 595,89	1 609,30	856 883 697	15:16
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	739 603 353	11:00
WIG20TR	4 925,15	-0,18%	4 893,24	4 946,09	4 884,76	4 933,89	736 750 517	15:16
WIG20TRlev	3 793,03	-0,37%	3 743,79	3 825,35	3 730,70	3 807,11	736 750 517	15:16
WIG20TRsht	3 227,99	0,21%	3 248,82	3 254,36	3 214,32	3 221,29	736 750 517	15:16
WIG30TR	5 997,02	-0,28%	5 970,10	6 020,16	5 951,77	6 013,64	795 407 368	15:16
WIG-CEE	1 732,42	-2,50%	1 738,59	1 738,59	1 732,42	1 776,91	762 686	15:15
WIGdiv	1 694,01	-0,24%	1 693,95	1 703,34	1 690,47	1 698,13	171 257 948	15:16
WIG-ESG	13 773,75	-0,27%	13 719,23	13 815,80	13 685,98	13 811,17	826 108 889	15:16
WIG.GAMES	15 129,80	-0,02%	15 129,53	15 154,75	14 997,11	15 133,22	16 085 991	15:16
WIG-GORNIC	4 783,39	-0,82%	4 789,04	4 837,28	4 772,23	4 822,94	40 756 429	15:16
WIG-GRY	12 467,20	0,33%	12 389,20	12 490,28	12 323,29	12 426,54	22 821 212	15:16
WIG-LEKI	2 812,02	-0,61%	2 823,29	2 827,96	2 788,56	2 829,33	1 290 003	15:16
WIG-MOTO	8 500,66	0,65%	8 428,15	8 504,79	8 398,45	8 446,07	6 363 978	15:16
WIG.MS-BAS	11 605,51	0,23%	11 534,91	11 669,66	11 448,52	11 578,48	76 099 352	15:16
WIG.MS-FIN	17 076,50	-0,15%	16 936,57	17 138,37	16 849,50	17 102,86	269 073 143	15:16
WIG-ODZIEZ	8 971,62	-1,09%	8 949,78	9 030,86	8 920,52	9 070,72	31 086 208	15:16
WIGtech	11 774,74	-0,08%	11 768,59	11 805,69	11 737,78	11 784,15	45 139 975	15:16
WIGtechTR	13 084,70	-0,08%	13 077,87	13 119,10	13 043,63	13 095,16	45 139 975	15:16
WIG-Ukrain	209,94	0,96%	210,16	210,16	209,94	207,94	609 120	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4050	-3,54%	3,5300	3,5300	3,3650	21 519	73 833	15:09	Reklama
08OCTAVA (08N)	1,0200	5,15%	1,0200	1,0200	1,0200	45	46	15:00
11BIT (11B)	541,0000	-0,55%	544,0000	548,0000	536,0000	1 822	986 307	15:15
3RGAMES (3RG)	0,2850	18,75%	0,2590	0,3300	0,2500	2 642 928	781 479	15:15
ABPL (ABE)	92,0000	2,91%	88,0000	92,2000	88,0000	2 225	199 180	15:11
ACAUTOGAZ (ACG)	30,3000	2,02%	30,0000	30,3000	29,8000	704	21 200	15:16
ACTION (ACT)	19,7600	-1,00%	19,9800	19,9800	18,2600	18 477	353 815	15:07
ADIUVO (ADV)	0,9500	0,00%	0,9500	0,9500	0,9500	20	19	09:00
AGORA (AGO)	11,2200	-0,71%	11,1800	11,3200	11,1600	2 240	25 120	15:12
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	1 656	4 968	09:10
AIGAMES (ALG)	1,4300	-0,69%	1,4300	1,4300	1,4300	6 189	8 850	14:13
AILLERON (ALL)	15,2800	0,53%	15,2000	15,3800	15,0400	486	7 414	14:20
AIRWAY (AWM)	0,2705	-1,64%	0,2795	0,2795	0,2700	121 480	32 939	14:37
ALIOR (ALR)	104,0500	-0,43%	102,6000	104,8500	102,3500	103 433	10 693 302	15:15
ALLEGRO (ALE)	32,5700	-1,30%	32,4800	33,1500	32,4600	5 128 917	169 041 158	15:16
ALTA (AAT)	2,1600	2,86%	2,1000	2,2000	1,9500	35 590	73 429	14:39
ALTUSTFI (ALI)	3,0500	-14,57%	3,5700	3,5700	2,7600	256 197	763 569	15:12
AMBRA (AMB)	28,3500	-0,35%	28,9000	28,9000	27,2000	6 181	171 838	15:04
AMICA (AMC)	72,3000	0,42%	72,1000	72,8000	71,8000	2 087	150 502	14:14
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:00
AMREST (EAT)	23,8500	1,49%	23,1500	23,8500	23,1500	10 407	245 685	15:11
ANSWEAR (ANR)	23,8000	0,21%	23,7500	23,8000	23,5000	9 410	222 307	15:14
APATOR (APT)	14,4400	-1,10%	14,5000	14,6000	14,4000	2 995	43 399	15:08
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,9000	202	4 626	13:05
APSENERGY (APE)	3,5000	-0,28%	3,5100	3,5100	3,4000	817	2 840	13:40
ARCHICOM (ARH)	35,6000	-2,73%	36,6000	36,6000	35,6000	1 170	42 442	14:11
ARCTIC (ATC)	21,2800	1,62%	21,0200	21,4000	20,9400	21 670	461 011	15:02
ARTIFEX (ART)	29,0000	-1,36%	28,8000	29,0000	27,6000	14 260	404 787	15:15
ASBIS (ASB)	25,4400	0,24%	25,3800	25,5000	24,8000	69 960	1 760 132	15:13
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	59,8000	1,01%	60,6000	62,0000	58,6000	1 172	70 393	14:52
ASSECOPOL (ACP)	76,5500	-0,78%	77,0500	77,3500	76,3500	22 391	1 721 998	15:16
ASSECOSEE (ASE)	51,2000	1,19%	51,4000	51,4000	50,0000	1 163	58 836	14:43
ASTARTA (AST)	27,4000	1,48%	26,8500	27,6000	26,8000	21 270	580 831	15:09
ATAL (1AT)	60,6000	0,50%	59,5000	60,7000	59,5000	1 310	79 006	15:09
ATENDE (ATD)	3,0400	-1,62%	3,0900	3,0900	3,0200	8 904	27 187	13:27
ATLANTAPL (ATP)	19,5000	-1,52%	19,8000	20,6000	19,5000	8 128	160 681	14:13
ATLANTIS (ATS)	2,3100	-1,70%	2,3200	2,4200	2,3100	8 767	20 489	15:07
ATMGRUPA (ATG)	3,2000	0,95%	3,2000	3,2100	3,1800	3 156	10 090	14:07
ATREM (ATR)	12,2000	-1,61%	11,8500	12,2000	11,8500	2 145	25 771	14:54
AUTOPARTN (APR)	25,2000	-0,79%	25,4000	25,4500	24,7500	248 392	6 212 379	15:16
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	4,0400	-1,70%	4,0400	4,0400	4,0400	2	8	15:09
BEDZIN (BDZ)	26,0000	-1,33%	26,7500	26,7500	26,0000	989	25 915	14:24
BENEFIT (BFT)	2 790,0000	0,18%	2 785,0000	2 850,0000	2 745,0000	483	1 342 575	15:10
BEST (BST)	21,0000	0,00%	20,6000	21,0000	20,0000	2 434	48 932	12:48
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	23,1000	-1,28%	23,8500	24,5000	23,0000	5 174	123 038	15:12
BIOCELTIX (BCX)	70,9000	-0,14%	71,0000	71,0000	70,5000	1 402	99 477	14:20
BIOMAXIMA (BMX)	16,0000	1,91%	15,7000	16,0000	15,3000	723	11 305	15:05
BIOMEDLUB (BML)	4,9150	3,58%	4,7450	4,9200	4,7000	173 631	832 194	15:16
BIOPLANET (BIP)	23,8000	0,00%	23,2000	23,8000	23,2000	54	1 260	13:34
BIOTON (BIO)	3,4850	-0,43%	3,5000	3,5150	3,4800	19 761	69 082	15:15
BLOOBER (BLO)	23,2000	-0,43%	23,3000	23,3000	22,9500	7 911	182 291	15:07
BNPPPL (BNP)	102,0000	-0,49%	104,0000	104,0000	99,4000	3 803	390 011	15:04
BOGDANKA (LWB)	31,2600	-1,70%	31,8000	31,8400	31,0200	114 019	3 568 686	15:15
BOOMBIT (BBT)	11,1500	-0,89%	11,0500	11,3000	11,0000	2 178	24 379	14:07
BORYSZEW (BRS)	6,1300	0,49%	6,1000	6,1400	6,0800	16 060	98 011	14:52
BOS	15,6000	0,32%	15,6000	15,6000	15,2500	5 827	90 164	14:21
BOWIM (BOW)	6,9800	0,58%	6,9600	7,0000	6,8800	4 420	30 515	14:31
BRAND24 (B24)	48,7000	1,04%	48,6000	48,8000	46,1000	3 303	155 901	15:12
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:03
BUDIMEX (BDX)	676,5000	-1,10%	680,0000	682,0000	671,0000	22 170	14 974 213	15:16
BUMECH (BMC)	12,1400	1,00%	12,0000	12,3600	12,0000	11 057	135 290	14:55
CAPITAL (CPA)	0,6800	0,74%	0,6800	0,6800	0,6800	553	376	15:00
CAPITEA (CAP)	0,5800	-1,69%	0,5900	0,5900	0,5700	234 357	135 940	15:16
CAPTORTX (CTX)	81,2000	-1,46%	82,2000	82,2000	80,2000	343	28 087	15:15
CASPAR (CSR)	8,6000	-6,01%	9,1000	9,1000	8,6000	1 795	15 617	15:16
CAVATINA (CAV)	15,9000	0,00%	15,8500	15,9000	15,8500	100	1 586	10:10
CCC	82,3000	-0,84%	82,5000	83,7000	81,6000	67 844	5 598 551	15:16
Reklama
CCENERGY (CCE)	0,3900	2,63%	0,4100	0,4100	0,3900	23 566	9 651	15:04	Reklama
CDPROJEKT (CDR)	113,6500	0,84%	112,0000	113,8000	111,6000	115 636	13 039 148	15:16
CDRL (CDL)	12,8000	-0,78%	13,2000	13,2000	12,8000	42	538	12:18
CELTIC (CPD)	3,5500	2,60%	3,5900	3,5900	3,4200	7 192	24 785	13:37
CEZ	148,8000	-1,20%	149,0000	150,0000	148,2000	413	61 484	14:55
CFI	0,2250	5,14%	0,2200	0,2250	0,2200	1 129	252	10:58
CIGAMES (CIG)	1,5030	-3,34%	1,5650	1,5710	1,4800	869 559	1 322 653	15:16
CITYSERV (CTS)	5,0000	0,00%	5,0000	5,0000	5,0000	258	1 290	12:22
CLNPHARMA (CLN)	14,8400	-1,07%	14,8400	14,9600	14,7600	9 380	138 945	15:11
CLOUD (CLD)	59,8000	-5,08%	62,8000	66,6000	59,0000	2 937	182 626	15:14
COALENERG (CLE)	1,0700	2,29%	1,0400	1,0700	1,0340	20 616	21 845	15:01
COGNOR (COG)	9,5500	4,31%	9,2400	9,6900	9,1850	341 923	3 239 456	15:15
COLUMBUS (CLC)	5,0200	0,40%	5,0000	5,0700	4,9750	14 940	74 922	15:10
COMARCH (CMR)	252,0000	-0,79%	251,0000	253,0000	250,5000	474	119 259	15:13
COMP (CMP)	80,8000	1,51%	78,0000	80,8000	77,2000	3 067	243 529	15:09
COMPERIA (CPL)	7,0500	-4,73%	7,3000	7,3000	7,0500	130	947	11:03
COMPREMUM (CPR)	2,2400	1,82%	2,2300	2,2700	2,1800	35 715	79 816	13:42
CORMAY (CRM)	0,5820	-0,34%	0,5800	0,5820	0,5780	15 220	8 851	15:08
CREEPYJAR (CRJ)	584,0000	-3,47%	600,0000	600,0000	584,0000	230	135 081	13:26
CREOTECH (CRI)	191,0000	2,14%	187,0000	193,0000	184,5000	1 975	372 922	15:04
CYFRPLSAT (CPS)	10,1650	0,54%	10,0450	10,2950	10,0150	525 560	5 351 570	15:16
CZTOREBKA (CZT)	0,6400	4,92%	0,6400	0,6400	0,6400	2 000	1 280	15:00
DADELO (DAD)	17,8000	0,00%	17,8000	17,9500	17,6000	1 146	20 380	13:36
DATAWALK (DAT)	61,8000	0,00%	61,0000	61,8000	59,1000	12 014	725 170	15:01
DBENERGY (DBE)	(17,7500)	-	-	-	-	-	-	09:00
DEBICA (DBC)	78,6000	0,26%	78,8000	78,8000	77,8000	604	47 284	13:57
DECORA (DCR)	54,2000	-1,81%	54,8000	55,6000	54,2000	376	20 704	13:48
DEKPOL (DEK)	49,7000	1,02%	49,2000	49,7000	49,0000	402	19 750	14:06
DELKO (DEL)	10,0000	4,38%	9,5800	10,0000	9,5000	25 747	250 446	14:58
DEVELIA (DVL)	6,0500	0,67%	6,0100	6,2600	6,0000	379 985	2 341 095	14:59
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	221	4 345	11:04
DIGITANET (DIG)	47,6000	1,28%	47,9000	48,0000	47,0000	9 096	434 183	15:11
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	362,7000	0,67%	357,7000	364,7000	356,4000	89 083	32 079 721	15:16
DMGROUP (DMG)	3,3700	-0,59%	3,3100	3,3700	3,2700	2 634	8 653	14:12
DOMDEV (DOM)	180,6000	-0,44%	181,0000	181,0000	179,2000	1 091	196 948	15:16
DRAGOENT (DGE)	23,3000	-1,69%	23,5000	23,9000	23,2000	574	13 409	15:05
DROZAPOL (DPL)	3,8500	-1,03%	3,8900	3,8900	3,8200	14 408	55 165	14:19
ECHO (ECH)	4,8500	-2,41%	4,9000	4,9700	4,8500	6 323	30 958	13:15
EDINVEST (EDI)	7,4800	-0,27%	7,5000	7,5000	7,4800	226	1 695	14:08
EFEKT (EFK)	6,9000	-0,72%	6,9000	6,9000	6,9000	197	1 359	15:00
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	22,4000	-0,44%	22,1500	22,7500	21,9500	20 301	451 251	14:59
ELKOP (EKP)	0,5000	-2,72%	0,4980	0,5100	0,4960	29 236	14 634	15:13
EMCINSMED (EMC)	11,0000	0,00%	10,9000	11,0000	10,9000	4	44	09:05
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	15:00
ENEA (ENA)	8,8600	0,91%	8,7400	8,8750	8,5650	400 223	3 490 754	15:15
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:05
ENERGA (ENG)	9,2600	-1,80%	9,4300	9,4400	9,2400	17 885	165 916	15:04
ENERGOINS (ENI)	2,7000	-0,37%	2,6800	2,7200	2,6200	21 085	55 848	15:16
ENTER (ENT)	67,8000	-1,02%	70,0000	70,0000	67,0000	2 300	155 411	14:58
ERBUD (ERB)	40,1000	-0,25%	40,1000	41,3000	40,1000	2 512	101 179	15:03
ERG	53,0000	-1,85%	53,5000	53,5000	53,0000	204	10 837	10:37
ESOTIQ (EAH)	30,8000	-2,22%	31,5000	31,5000	29,6000	3 059	92 988	14:40
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1200	4 010	4 506	11:38
EUROCASH (EUR)	13,1700	-5,05%	13,8000	13,9200	13,0100	696 588	9 226 791	15:16
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	42,4000	0,95%	42,4000	42,4000	42,1000	5 514	233 167	14:40
FABRITY (FAB)	36,0000	-1,64%	37,4000	37,6000	36,0000	1 207	44 263	13:57
FASING (FSG)	13,0000	0,00%	13,0000	13,0000	13,0000	140	1 820	12:43
FASTFIN (FFI)	#0,0105	-98,96%	-	-	-	-	-	15:00
FEERUM (FEE)	6,7000	2,45%	6,4200	6,7000	6,4200	940	6 121	12:15
FERRO (FRO)	35,5000	-1,11%	35,9000	36,0000	35,3000	992	35 387	14:43
FERRUM (FER)	4,3000	-9,28%	4,7400	4,7400	4,2800	25 718	113 865	15:15
FMG	107,0000	-7,36%	107,0000	114,0000	107,0000	586	63 078	14:05
FON	6,1000	-1,93%	6,2800	6,3800	6,0600	1 326	8 084	13:53
FORTE SA (FTE)	22,8000	0,44%	22,7000	22,8000	22,6000	948	21 520	14:34
GAMEOPS (GOP)	21,8000	-9,17%	23,9000	23,9000	20,1000	159 711	3 419 675	15:16
GAMFACTOR (GIF)	12,2500	-2,78%	12,6000	12,6000	12,2500	3 005	36 870	14:53
Reklama
GENOMTEC (GMT)	13,3000	-2,06%	13,5400	13,5400	13,1000	3 206	42 713	15:09	Reklama
GETIN (GTN)	0,5320	-1,48%	0,5370	0,5370	0,5250	264 495	140 250	15:11
GIGROUP (GIG)	1,3900	-2,11%	1,4200	1,4200	1,3900	727	1 012	15:01
GOBARTO (GOB)	45,0000	0,00%	45,0000	45,0000	44,0000	416	18 359	13:29
GPW	42,4000	0,12%	42,2000	42,5000	42,0000	42 076	1 776 931	15:16
GREENX (GRX)	2,3520	-0,76%	2,3720	2,3900	2,3480	106 017	250 876	15:14
GRENEVIA (GEA)	2,6950	-0,37%	2,7000	2,7500	2,6900	61 457	166 682	15:16
GRODNO (GRN)	10,9000	-0,91%	11,0000	11,0400	10,8400	781	8 569	15:14
GRUPAAZOTY (ATT)	22,8000	0,44%	22,6000	22,9000	22,5000	25 167	570 282	15:12
GRUPRACUJ (GPP)	64,9000	-0,61%	65,0000	65,0000	64,4000	21 150	1 374 630	15:14
GTC	5,3400	-1,11%	5,4200	5,4200	5,3400	275	1 469	14:31
HANDLOWY (BHW)	111,4000	-0,36%	111,6000	111,6000	110,2000	5 617	622 946	15:08
HARPER (HRP)	6,7800	0,44%	6,7600	6,7900	6,7600	466	3 157	10:17
HELIO (HEL)	26,0000	-0,76%	26,4000	26,4000	26,0000	2 146	56 468	14:53
HERKULES (HRS)	0,8280	5,08%	0,7900	0,8280	0,7700	8 198	6 482	14:00
HMINWEST (HMI)	47,9000	1,27%	47,2000	47,9000	47,2000	421	19 959	14:06
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,9000	-0,40%	25,0000	25,0000	24,6000	9 834	243 578	15:13
HYDROTOR (HDR)	31,4000	0,00%	32,0000	32,0000	31,4000	131	4 116	13:23
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	104,5000	-0,48%	109,0000	109,0000	101,0000	190	19 670	14:55
IDMPL (IDM)	0,5500	-1,79%	0,5600	0,5600	0,5500	8 710	4 859	12:48
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	12:14
IFIRMA (IFI)	23,3000	2,64%	22,7000	23,3000	22,2000	1 818	41 181	15:16
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:00
IIAAV (IIA)	101,4000	4,11%	101,4000	101,4000	101,4000	1	101	14:02
IMCOMPANY (IMC)	9,0000	0,22%	9,0000	9,0000	9,0000	2	18	09:00
IMMOBILE (GKI)	3,6200	-1,36%	3,7500	3,7500	3,6200	8 437	30 893	14:45
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3600	0,46%	4,3400	4,3600	4,3400	2 699	11 749	14:23
INC	2,6600	0,00%	2,6700	2,6700	2,6100	712	1 894	13:29
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	300,5000	-0,83%	298,5000	302,0000	298,0000	6 917	2 076 617	15:11
INPRO (INP)	7,9500	3,92%	7,9500	7,9500	7,9500	2	16	09:03
INSTALKRK (INK)	45,0000	4,90%	42,3000	46,4000	42,3000	2 664	119 533	14:20
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:09
INTERBUD (ITB)	2,9400	-2,00%	3,0600	3,0600	2,8500	14 182	41 146	15:14
INTERCARS (CAR)	538,0000	1,13%	530,0000	539,0000	530,0000	149	79 795	15:12
INTERSPPL (IPO)	0,8200	-3,07%	0,8720	0,8720	0,8160	14 132	11 594	14:54
INTROL (INL)	10,1000	2,23%	9,8800	10,1000	9,8800	2 956	29 325	15:04
IPOPEMA (IPE)	3,5800	0,28%	3,5800	3,5800	3,5400	3 860	13 667	13:12
IZOBLOK (IZB)	49,8000	-4,23%	49,8000	49,8000	49,8000	32	1 594	15:00
IZOLACJA (IZO)	3,3000	-5,71%	3,3900	3,3900	3,3000	4 205	14 015	13:04
IZOSTAL (IZS)	2,6100	-0,38%	2,6000	2,6100	2,5900	3 791	9 865	10:49
JRHOLDING (JRH)	7,3400	-2,65%	7,4200	7,4200	7,3400	4 407	32 419	13:50
JSW	33,1200	0,36%	32,8700	33,4300	32,7200	213 624	7 067 766	15:16
JWWINVEST (JWW)	4,1700	-1,65%	4,2400	4,3100	4,1700	1 541	6 542	15:08
KCI	0,8360	-0,48%	0,8340	0,8480	0,8340	8 517	7 158	15:09
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,3200	1,38%	10,2000	10,5000	10,1000	7 057	72 429	15:16
KETY (KTY)	823,0000	0,73%	816,5000	832,5000	811,5000	15 836	13 070 554	15:16
KGHM (KGH)	142,3000	-0,91%	143,0000	144,2000	141,8000	209 719	29 961 843	15:16
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	6	95	10:11
KINOPOL (KPL)	14,3500	-1,71%	14,6000	14,6000	14,2000	4 044	58 022	14:48
KOGENERA (KGN)	51,5000	-0,39%	52,3000	53,0000	50,0000	3 852	194 863	15:07
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,9400	2,49%	4,8250	4,9700	4,8100	3 787	18 635	14:05
KPPD (KPD)	(50,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,3340	0,00%	0,3340	0,3340	0,3340	220	73	15:02
KREDYTIN (KRI)	18,0000	0,00%	19,0000	19,0000	17,9000	172	3 083	14:10
KRKA (KRK)	524,0000	-4,73%	550,0000	550,0000	524,0000	7	3 746	09:24
KRUK (KRU)	430,4000	-1,06%	431,0000	432,8000	427,2000	9 411	4 045 684	15:14
KRVITAMIN (KVT)	11,4000	-0,44%	11,5000	11,5000	11,1000	13	148	13:43
KSGAGRO (KSG)	1,4600	1,39%	1,4550	1,4600	1,4550	1 000	1 459	11:36
LABOPRINT (LAB)	20,2000	0,00%	20,2000	20,2000	20,2000	21	424	15:06
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,4600	0,00%	2,4600	2,4600	2,4000	305	750	12:20
LENA (LEN)	3,6700	1,94%	3,6200	3,6800	3,6200	1 848	6 705	14:16
LENTEX (LTX)	6,9400	1,17%	6,8600	6,9400	6,8000	2 494	17 192	10:17
LESS (LES)	0,2370	-2,47%	0,2420	0,2420	0,2300	165 688	38 689	14:27
Reklama
LIBET (LBT)	1,8500	2,21%	1,8500	1,8500	1,8100	7 873	14 255	10:48	Reklama
LOKUM (LKD)	25,6000	0,79%	25,0000	25,6000	24,6000	1 365	34 368	13:35
LPP	15 320,0000	-1,73%	15 400,0000	15 500,0000	15 270,0000	1 231	18 952 860	15:16
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7980	1,50%	3,7420	3,8580	3,7420	207 297	785 971	15:16
MABION (MAB)	17,0400	-0,93%	17,3000	17,3000	16,9200	13 520	230 859	15:03
MAKARONPL (MAK)	17,8000	-1,11%	18,0000	18,0500	17,8000	4 973	89 059	14:43
MANGATA (MGT)	91,6000	-0,43%	92,0000	92,0000	91,6000	3	275	10:48
MANYDEV (MAN)	1,1900	-2,46%	1,1900	1,2000	1,1300	6 332	7 376	14:19
MARVIPOL (MVP)	9,0200	-0,88%	9,1000	9,1000	9,0000	6 375	57 666	15:11
MAXCOM (MXC)	10,5500	-4,09%	11,0000	11,0000	10,5500	260	2 778	14:23
MBANK (MBK)	670,2000	-1,79%	674,4000	682,0000	666,0000	15 244	10 231 045	15:15
MBWS (MBW)	13,6000	3,03%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,5000	-0,35%	28,6000	28,6000	28,2000	12 773	361 321	12:38
MDIENERGIA (MDI)	1,4900	0,00%	1,4900	1,4900	1,4800	1 003	1 493	15:09
MEDICALG (MDG)	25,1800	0,32%	25,0600	25,4000	25,0000	2 926	73 574	15:16
MEDINICE (ICE)	9,0000	-1,96%	9,1700	9,1700	9,0000	4 213	38 190	14:56
MEGARON (MEG)	7,0500	0,71%	7,0500	7,0500	7,0500	27	190	15:00
MENNICA (MNC)	19,0500	0,26%	18,8000	19,0500	18,8000	35	666	14:10
MERCATOR (MRC)	42,5000	0,95%	42,2500	42,8000	42,0000	1 755	74 682	12:02
MERCOR (MCR)	23,4000	0,43%	23,0000	23,4000	23,0000	1 333	31 009	14:33
MEXPOLSKA (MEX)	4,2200	-6,22%	4,5000	4,5000	4,2200	649	2 796	12:30
MFO	33,4000	0,30%	33,3000	33,5000	33,3000	210	7 014	13:59
MILKILAND (MLK)	0,6000	2,74%	0,5760	0,6000	0,5580	2 619	1 544	13:20
MILLENNIUM (MIL)	9,1500	-3,43%	9,3300	9,3700	9,1350	916 388	8 436 851	15:15
MIRACULUM (MIR)	1,2000	-0,83%	1,2100	1,2100	1,2000	1 284	1 553	14:59
MIRBUD (MRB)	9,3500	-1,16%	9,3800	9,4200	9,2500	38 331	357 272	15:09
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	81,0000	5	405	09:00
MLSYSTEM (MLS)	48,8000	1,67%	48,0000	51,7000	47,0500	17 714	884 118	15:13
MOBRUK (MBR)	324,5000	-0,46%	323,0000	327,0000	321,0000	497	160 673	15:14
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,7800	-1,86%	33,3000	33,4000	32,5600	1 901	62 501	14:52
MOLECURE (MOC)	14,5600	-2,93%	14,9000	15,0000	14,1400	29 351	426 131	15:16
MONNARI (MON)	5,3600	0,00%	5,3000	5,3800	5,3000	7 722	41 299	14:37
MOSTALPLC (MSP)	14,0000	-2,10%	14,3000	14,3000	13,8000	635	8 891	12:37
MOSTALWAR (MSW)	6,9000	0,58%	6,7800	6,9400	6,6600	3 341	22 579	14:21
MOSTALZAB (MSZ)	4,5200	-0,77%	4,5300	4,5500	4,4500	25 608	115 495	15:08
MOVIEGAME (MOV)	27,8500	-2,11%	28,1000	28,5000	27,0500	8 046	222 544	15:13
MURAPOL (MUR)	42,1600	-1,59%	42,2000	42,4600	41,8600	10 767	452 314	15:01
MUZA (MZA)	14,9000	-3,56%	15,1000	15,3000	14,9000	1 799	26 943	13:33
MWTRADE (MWT)	5,7000	1,79%	5,6000	5,7000	5,6000	913	5 113	13:20
NANOGROUP (NNG)	1,0150	-1,46%	1,0250	1,0250	1,0150	10 200	10 434	14:27
NEUCA (NEU)	902,0000	0,00%	900,0000	902,0000	895,0000	753	677 175	15:15
NEWAG (NWG)	22,6000	-1,31%	23,0000	23,2000	22,6000	2 828	64 547	15:10
NEXITY (NXG)	2,4600	0,41%	2,4600	2,4600	2,4600	200	492	13:05
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,2000	-4,35%	2,3000	2,3000	2,2000	32 502	72 913	15:09
NOVITA (NVT)	100,0000	-2,91%	103,0000	103,0000	100,0000	19	1 936	11:04
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6520	1 155	762	14:15
NTTSYSTEM (NTT)	6,8000	0,59%	6,7600	6,8000	6,7000	1 878	12 734	12:55
ODLEWNIE (ODL)	9,7600	-1,21%	9,8800	9,8800	9,7000	3 206	31 329	14:44
OEX	52,4000	0,38%	53,2000	53,8000	52,4000	133	7 063	14:47
ONDE (OND)	13,8600	-0,72%	14,0800	14,0800	13,8000	4 447	61 984	15:08
ONESANO (ONO)	1,2600	-5,97%	1,3100	1,3400	1,2550	2 826	3 619	13:53
OPONEO.PL (OPN)	57,6000	2,13%	56,2000	57,8000	56,0000	2 563	146 582	13:55
OPTEAM (OPM)	5,6200	-1,06%	5,6200	5,6800	5,6200	2 094	11 788	10:37
ORANGEPL (OPL)	7,7700	-0,44%	7,8040	7,8820	7,7700	344 697	2 699 461	15:16
ORCOGROUP (OPG)	2,3600	7,27%	2,3600	2,3600	2,3600	20	47	13:27
ORZBIALY (OBL)	33,6000	-2,33%	34,4000	34,4000	33,6000	274	9 346	15:00
OTLOG (OTS)	31,9000	-0,47%	32,0500	32,0500	31,5000	2 034	64 864	15:03
OTMUCHOW (OTM)	4,8000	-0,83%	4,8400	4,8400	4,6200	7 775	36 627	11:09
OVOSTAR (OVO)	65,4000	-2,39%	66,0000	66,0000	65,4000	131	8 569	14:26
PAMAPOL (PMP)	2,6500	-1,85%	2,7400	2,7400	2,6500	5 187	13 898	13:39
PANOVA (NVA)	16,2500	-4,41%	16,9500	16,9500	15,7500	6 258	101 168	14:21
PASSUS (PAS)	30,6000	1,66%	30,5000	30,9000	29,0000	1 394	42 406	15:10
PATENTUS (PAT)	3,7450	-1,32%	3,6800	3,7550	3,6500	13 652	50 071	14:23
PBG	#0,0195	-2,50%	-	-	-	-	-	15:01
PBSFINANSE (PBF)	#1,1700	-9,30%	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,7750	0,54%	2,7900	2,8000	2,7600	8 684	24 182	14:56
PCCROKITA (PCR)	98,7000	-1,89%	100,0000	100,0000	98,5000	3 137	310 709	15:11
Reklama
PCFGROUP (PCF)	18,0000	-0,11%	18,0000	18,3800	18,0000	1 100	19 845	15:16	Reklama
PEKABEX (PBX)	24,2000	4,76%	23,4000	24,7000	23,3000	30 345	728 230	14:58
PEKAO (PEO)	184,1000	0,41%	180,8000	185,2000	180,2000	448 647	81 920 784	15:16
PEPCO (PCO)	19,0950	1,14%	18,7500	19,1650	18,6100	753 160	14 301 939	15:16
PEPEES (PPS)	1,0900	0,00%	1,0900	1,0900	1,0900	5 502	5 997	14:47
PGE	6,2220	1,77%	6,1000	6,2840	6,0340	3 855 959	23 727 063	15:16
PGFGROUP (PGV)	0,4470	1,82%	0,4460	0,4470	0,4290	18 344	7 998	13:42
PHARMENA (PHR)	6,7600	0,90%	6,7600	6,7800	6,6400	937	6 294	14:31
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	166	1 951	11:17
PHOTON (PEN)	7,8800	-0,76%	8,0000	8,0000	7,6000	2 893	22 590	15:04
PKNORLEN (PKN)	67,6700	0,92%	66,5800	68,0900	66,5500	1 644 901	110 504 466	15:16
PKOBP (PKO)	58,7800	-0,10%	58,4400	58,9000	57,9400	2 086 279	121 688 661	15:16
PKPCARGO (PKP)	12,3200	-0,65%	12,3800	12,4000	12,1600	37 778	462 998	15:12
PLAYWAY (PLW)	298,0000	4,93%	284,5000	302,0000	284,5000	4 498	1 323 051	15:16
PLAZACNTR (PLZ)	2,9200	0,69%	2,8450	2,9200	2,8100	8 629	24 549	14:57
PMPG (PGM)	3,6600	0,00%	3,6800	3,6800	3,5200	157	571	11:26
POLENERGIA (PEP)	66,6000	-1,48%	66,6000	67,4000	66,6000	341	22 740	11:20
POLICE (PCE)	11,0000	-1,35%	11,0500	11,0500	11,0000	1 027	11 313	14:38
POLIMEXMS (PXM)	3,8020	-1,14%	3,8240	3,8400	3,7800	145 000	551 503	15:11
POLTREG (PTG)	51,0000	-6,25%	53,0000	53,0000	51,0000	907	47 255	15:02
POLWAX (PWX)	1,8100	0,28%	1,8300	1,8300	1,8100	1 506	2 726	12:09
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	33,4000	0,00%	33,4000	33,4000	32,4000	248	8 084	14:31
PROJPRZEM (PJP)	20,1000	-4,29%	21,0000	21,0000	20,0000	1 016	20 497	10:22
PROTEKTOR (PRT)	1,9600	-2,49%	1,9000	1,9800	1,9000	36 868	70 994	14:45
PULAWY (ZAP)	56,8000	3,27%	56,4000	57,0000	54,8000	2 268	126 573	15:14
PURE (PUR)	8,1600	1,12%	8,0000	8,4000	7,8200	20 022	162 549	15:05
PZU	50,5600	-0,28%	50,2600	50,9000	50,0200	985 904	49 803 163	15:16
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	15:00
QUERCUS (QRS)	6,6000	-1,20%	6,7000	6,8200	6,3400	21 682	143 046	15:02
R22	117,5000	3,98%	113,5000	117,5000	113,5000	18 595	2 145 910	15:12
RAEN (RAE)	0,7160	0,85%	0,7400	0,7800	0,7160	334 681	252 158	15:07
RAFAKO (RFK)	0,9730	-0,71%	0,9800	0,9800	0,9670	26 299	25 665	15:16
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	72,6000	-0,95%	71,7000	73,0000	69,8000	21 240	1 514 076	15:15
RANKPROGR (RNK)	3,9800	1,79%	4,0000	4,0000	3,8600	5 819	22 678	15:16
RAWLPLUG (RWL)	14,2500	0,00%	14,2500	14,2500	14,2500	219	3 121	10:55
REDAN (RDN)	0,3120	0,32%	0,2960	0,3120	0,2960	3 389	1 025	15:12
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:07
REINHOLD (RHD)	#0,0840	0,00%	-	-	-	-	-	10:58
REINO (RNC)	1,3800	0,00%	1,3800	1,3800	1,3800	2	3	09:02
RELPOL (RLP)	6,6600	0,30%	6,6600	6,6600	6,6600	40	266	14:58
REMAK (RMK)	14,7000	-2,00%	15,4000	15,4000	14,4500	3 230	47 424	11:59
RENDER (RND)	130,5000	-0,38%	130,5000	130,5000	130,5000	1	131	09:00
RESBUD (RES)	0,6040	-2,58%	0,6200	0,6200	0,5700	11 633	6 797	13:40
ROPCZYCE (RPC)	30,8000	0,98%	30,5000	30,8000	30,5000	65	1 992	12:32
RYVU (RVU)	52,7000	-0,57%	52,6000	53,0000	52,0000	4 070	213 347	15:16
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,9000	0,00%	22,9000	22,9500	22,7500	2 344	53 613	14:11
SANPL (SPL)	555,2000	-0,86%	550,6000	560,2000	548,4000	11 668	6 448 953	15:16
SANTANDER (SAN)	19,4000	-0,92%	19,5000	19,5320	19,4000	335	6 523	13:24
SANWIL (SNW)	1,6300	-1,51%	1,6500	1,6600	1,6300	3 326	5 494	15:11
SCPFL (SCP)	181,6000	-2,26%	185,8000	185,8000	181,2000	3 141	575 043	15:08
SECOGROUP (SWG)	33,0000	0,00%	33,0000	33,0000	33,0000	3	99	09:35
SEKO (SEK)	14,1000	0,00%	14,0000	14,1000	14,0000	1 683	23 715	13:21
SELENAFM (SEL)	31,4000	-1,26%	32,0000	32,1000	30,2000	4 588	143 450	15:14
SELVITA (SLV)	70,3000	1,74%	68,1000	70,9000	68,1000	601	42 366	15:02
SERINUS (SEN)	3,0400	-0,33%	3,0500	3,0500	2,9600	5 808	17 365	13:10
SESCOM (SES)	59,6000	0,00%	59,6000	59,6000	59,6000	80	4 768	12:01
SFINKS (SFS)	0,7520	0,27%	0,7500	0,7680	0,7500	34 338	25 946	15:15
SHOPER (SHO)	31,0000	-1,27%	30,5000	31,0000	30,5000	555	16 940	11:39
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:01
SILVANO (SFG)	(5,0400)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5500	-0,56%	3,5300	3,6400	3,5300	9 971	35 467	15:12
SKARBIEC (SKH)	22,9000	-0,87%	23,0000	23,4000	22,9000	1 834	42 241	14:56
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,2000	-1,82%	87,8000	87,8000	85,6000	85	7 360	14:41
SOHODEV (SHD)	0,4200	0,00%	0,4200	0,4200	0,4200	74 989	31 495	15:00
SONEL (SON)	14,6000	0,69%	14,5000	14,6000	14,4500	243	3 523	12:51
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	10	131	11:06	Reklama
SPYROSOFT (SPR)	402,0000	1,77%	400,0000	402,0000	398,0000	157	62 548	14:15
STALEXP (STX)	2,9000	-0,68%	2,9100	2,9400	2,8950	77 693	226 389	15:12
STALPROD (STP)	216,0000	-1,82%	217,0000	220,0000	216,0000	437	94 881	15:16
STALPROFI (STF)	8,5000	-0,93%	8,5600	8,6000	8,5000	1 090	9 284	14:00
STAPORKOW (ZUK)	2,5000	0,00%	2,5200	2,5200	2,5000	5 378	13 505	13:42
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:00
SUNEX (SNX)	10,0600	-0,20%	10,0800	10,2400	10,0000	7 632	77 095	15:12
SYGNITY (SGN)	62,0000	-0,96%	62,8000	62,8000	61,0000	701	43 450	15:14
SYNEKTIK (SNT)	122,6000	-0,97%	124,2000	127,6000	120,8000	31 372	3 901 692	15:15
TALEX (TLX)	17,2000	3,61%	17,2000	17,2000	17,2000	10	172	09:02
TARCZYNSKI (TAR)	51,6000	1,98%	50,4000	51,8000	50,4000	319	16 301	15:12
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9740	1,92%	2,9200	3,0300	2,8810	4 113 866	12 189 674	15:16
TBULL (TBL)	4,5400	6,57%	4,2400	4,5400	4,2400	46	201	15:00
TENDERHUT (THG)	8,9000	-1,33%	9,0200	9,0200	8,9000	50	447	11:39
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:13
TESGAS (TSG)	3,0900	-0,96%	3,0900	3,0900	3,0700	8 940	27 546	15:15
TEXT (TXT)	91,0000	-1,09%	91,8000	92,8000	91,0000	18 163	1 664 558	15:13
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,8000	-0,78%	31,9000	31,9500	31,1500	22 173	699 737	15:05
TOWERINV (TOW)	4,2800	-0,47%	4,3000	4,3000	4,2600	500	2 143	14:18
TOYA (TOA)	7,3900	-0,27%	7,4000	7,4200	7,3500	15 883	117 377	15:14
TRAKCJA (TRK)	2,6000	-1,89%	2,6700	2,6700	2,5600	166 627	438 014	15:05
TRANSPOL (TRN)	3,7000	0,27%	3,7000	3,7000	3,7000	3	11	09:01
TRITON (TRI)	4,4400	-5,53%	4,4400	4,4400	4,4400	118	524	15:00
TSGAMES (TEN)	92,0000	-0,54%	92,5000	92,7000	91,7000	5 498	505 818	15:15
ULMA (ULM)	74,5000	-0,67%	74,5000	74,5000	74,5000	1	75	09:05
ULTGAMES (ULG)	10,8500	-0,46%	10,6500	10,9000	10,4000	388	4 111	15:06
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,8000	-2,97%	10,0000	10,0500	9,7400	4 984	49 317	15:02
UNICREDIT (UCG)	150,2400	-0,63%	151,2000	151,6800	150,2400	61	9 249	12:29
UNIMA (U2K)	5,7000	-2,56%	5,8500	5,8500	5,7000	2 460	14 024	11:40
UNIMOT (UNT)	136,0000	0,89%	134,8000	136,2000	133,4000	1 506	202 664	15:13
URTESTE (URT)	96,0000	-4,00%	96,2000	96,2000	95,2000	177	16 980	13:54
VERCOM (VRC)	115,0000	-1,29%	116,0000	116,0000	114,0000	718	82 428	14:19
VIGOPHOTN (VGO)	454,0000	-3,40%	465,0000	466,0000	440,0000	1 149	520 590	15:03
VINDEXUS (VIN)	11,2000	0,00%	11,0500	11,4000	11,0000	6 291	70 733	14:46
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:03
VIVID (VVD)	0,5720	-3,38%	0,5700	0,5720	0,5500	23 979	13 374	12:07
VOTUM (VOT)	46,5500	-0,96%	47,0000	47,1000	46,3500	10 241	478 500	15:15
VOXEL (VOX)	91,8000	-1,08%	95,0000	95,0000	91,6000	17 151	1 605 430	13:41
VRG	3,2800	-1,20%	3,3100	3,3100	3,2300	6 572	21 354	13:45
WARIMPEX (WXF)	3,8500	3,22%	3,7400	3,8800	3,7400	1 462	5 517	15:13
WASKO (WAS)	1,5650	0,32%	1,5550	1,5650	1,5550	1 510	2 353	13:47
WAWEL (WWL)	630,0000	-0,63%	632,0000	632,0000	620,0000	65	40 560	15:12
WIELTON (WLT)	8,0200	0,38%	8,0200	8,0400	7,9200	15 042	120 192	15:16
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,9000	405	2 795	13:14
WINVEST (WIS)	0,5500	5,77%	0,5500	0,5500	0,5500	2 600	1 430	15:00
WIRTUALNA (WPL)	119,4000	3,83%	117,4000	119,4000	116,8000	364	42 948	15:14
WITTCHEN (WTN)	30,6000	11,27%	29,1000	30,7500	29,1000	194 703	5 843 728	15:15
WOJAS (WOJ)	8,1800	0,00%	8,2000	8,2000	8,1800	637	5 216	12:36
XPLUS (XPL)	1,6000	-3,03%	1,6500	1,6500	1,6000	1 300	2 104	13:32
XTPL (XTP)	139,0000	-0,71%	139,8000	139,8000	132,8000	2 323	316 518	15:14
XTRADEBDM (XTB)	58,9800	-3,63%	60,9600	62,0000	58,8400	244 449	14 710 400	15:16
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,5700	-1,57%	1,5600	1,5850	1,5600	4 730	7 390	15:01
ZEPAK (ZEP)	19,3400	0,21%	19,3000	19,3400	19,1400	3 140	60 430	15:16
ZREMB (ZRE)	3,8600	-0,52%	3,8200	3,9800	3,8200	8 011	31 165	14:34
ZUE	11,0500	-2,21%	11,3500	11,5000	10,8000	6 309	70 290	14:58

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.