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	83 056,13	0,80%	82 918,55	83 109,18	81 977,68	82 393,93	1 100 770 804	16:04
WIG20	2 455,34	0,95%	2 453,09	2 459,67	2 417,94	2 432,32	1 024 083 969	16:19
WIG30	3 043,44	0,98%	3 038,27	3 048,46	2 997,37	3 013,97	1 093 991 336	16:19
mWIG40	6 167,85	0,44%	6 163,33	6 175,24	6 103,67	6 140,95	94 840 464	16:04
sWIG80	24 175,44	0,21%	24 180,73	24 232,64	24 098,70	24 125,78	22 046 790	16:04
WIG-BANKI	13 385,28	1,15%	13 334,87	13 408,51	13 122,20	13 232,45	285 989 234	16:04
WIG-BUDOW	8 255,24	-0,22%	8 310,45	8 330,59	8 133,50	8 273,19	32 620 792	16:04
WIG-CHEMIA	9 811,30	-0,23%	9 868,00	9 868,00	9 751,34	9 833,76	671 471	16:04
WIG-ENERG	2 208,71	0,76%	2 205,81	2 227,22	2 176,61	2 192,02	44 558 787	16:04
WIG-INFO	4 913,59	-0,06%	4 917,53	4 949,31	4 902,88	4 916,47	8 978 554	16:04
WIG-MEDIA	8 268,51	0,38%	8 222,83	8 298,35	8 222,83	8 237,22	2 641 515	16:04
WIG-NRCHOM	4 307,73	0,39%	4 320,73	4 321,71	4 287,63	4 291,18	2 597 291	16:04
WIG-PALIWA	6 844,49	-0,98%	6 924,01	6 924,01	6 778,38	6 912,22	84 810 698	16:04
WIG-Poland	86 119,28	0,19%	85 809,19	86 119,28	85 809,19	85 956,32	1 081 205 374	15:15
WIG-SPOZYW	2 085,17	-0,78%	2 112,59	2 118,73	2 080,69	2 101,54	651 845	16:04
WIG20lev	477,88	2,04%	476,23	478,48	462,70	468,31	976 275 271	16:04
WIG20short	3 170,30	-1,00%	3 175,94	3 222,21	3 168,23	3 202,27	976 275 271	16:04
GPWB-B1Y3Y	1 169,83	0,08%	1 169,83	1 169,83	1 169,83	1 168,91	-	10:15
GPWB-B1Y4Y	1 169,90	0,08%	1 169,90	1 169,90	1 169,90	1 168,94	-	10:15
GPWB-B1Y5Y	1 165,31	0,10%	1 165,31	1 165,31	1 165,31	1 164,17	-	10:15
GPWB-B3Y5Y	1 169,28	0,12%	1 169,28	1 169,28	1 169,28	1 167,88	-	10:15
GPWB-B5Y	1 154,13	0,27%	1 154,13	1 154,13	1 154,13	1 151,07	-	10:15
GPWB-BWZ	1 186,78	0,04%	1 186,78	1 186,78	1 186,78	1 186,25	-	10:15
INNOVATOR	1 403,07	-0,50%	1 403,07	1 403,07	1 403,07	1 410,12	165 927 629	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	95 543 453	11:00
mWIG40TR	9 074,59	0,44%	9 067,09	9 085,45	8 980,15	9 035,01	94 840 464	16:04
mWIG40TRlv	11 549,99	0,86%	11 530,98	11 577,52	11 310,60	11 451,41	94 840 464	16:04
mWIG40TRsh	2 902,74	-0,41%	2 905,16	2 933,21	2 899,24	2 914,62	94 840 464	16:04
sWIG80dvp	88,26	67,76%	88,26	88,26	88,26	52,61	22 078 100	11:00
sWIG80TR	35 393,25	0,36%	35 401,01	35 477,00	35 280,91	35 266,52	22 046 790	16:04
WIG140	1 606,83	0,84%	1 603,85	1 607,58	1 585,29	1 593,44	1 093 162 525	16:04
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	980 422 421	11:00
WIG20TR	4 926,64	1,03%	4 918,93	4 929,79	4 847,59	4 876,41	976 275 271	16:04
WIG20TRlev	3 796,05	2,04%	3 784,29	3 800,86	3 675,44	3 719,98	976 275 271	16:04
WIG20TRsht	3 226,14	-1,00%	3 231,29	3 278,96	3 224,03	3 258,71	976 275 271	16:04
WIG30TR	6 002,43	1,05%	5 988,06	6 005,62	5 907,44	5 940,15	1 040 920 453	16:04
WIG-CEE	1 768,45	0,03%	1 777,16	1 777,16	1 768,45	1 767,89	555 841	15:15
WIGdiv	1 697,91	0,03%	1 702,41	1 703,75	1 686,59	1 697,43	170 625 317	16:04
WIG-ESG	13 787,69	0,90%	13 753,99	13 793,11	13 588,66	13 664,39	1 067 957 792	16:04
WIG.GAMES	15 132,10	-1,01%	15 393,03	15 402,71	15 063,39	15 286,36	33 014 311	16:04
WIG-GORNIC	4 814,47	0,47%	4 916,94	4 938,57	4 773,52	4 792,06	107 337 827	16:04
WIG-GRY	12 444,89	-0,22%	12 530,28	12 571,14	12 346,04	12 471,92	35 131 247	16:04
WIG-LEKI	2 813,22	1,09%	2 789,73	2 818,34	2 780,59	2 782,78	3 095 786	16:04
WIG-MOTO	8 468,26	0,40%	8 585,98	8 594,25	8 385,94	8 434,55	1 462 582	16:04
WIG.MS-BAS	11 536,75	0,72%	11 653,05	11 722,98	11 404,50	11 454,14	145 867 889	16:04
WIG.MS-FIN	17 097,00	1,60%	17 005,01	17 112,81	16 720,84	16 828,20	340 518 755	16:04
WIG-ODZIEZ	9 016,14	2,11%	8 891,89	9 016,14	8 802,45	8 830,21	52 038 185	16:04
WIGtech	11 803,76	0,26%	11 792,60	11 820,37	11 734,00	11 772,64	67 752 738	16:04
WIGtechTR	13 116,95	0,26%	13 104,54	13 135,41	13 039,43	13 082,37	67 752 738	16:04
WIG-Ukrain	207,07	-1,72%	207,43	207,43	207,07	210,69	500 802	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4700	-2,53%	3,5800	3,6000	3,4200	18 938	66 214	15:18	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	8	8	15:30
11BIT (11B)	543,0000	-2,86%	560,0000	565,0000	543,0000	1 562	862 769	16:03
3RGAMES (3RG)	0,2380	11,21%	0,2140	0,2390	0,2100	123 213	27 650	16:00
ABPL (ABE)	87,6000	-0,45%	88,0000	88,0000	86,0000	1 576	137 151	16:02
ACAUTOGAZ (ACG)	30,2000	1,34%	29,8000	30,2000	29,6000	647	19 405	13:55
ACTION (ACT)	19,9600	-0,20%	19,9600	20,0000	19,7400	4 048	80 154	15:28
ADIUVO (ADV)	0,9400	3,07%	0,9600	0,9600	0,9400	100	94	15:43
AGORA (AGO)	11,1800	-1,06%	11,1600	11,1800	11,1600	1 301	14 535	14:48
AGROTON (AGT)	3,0000	-0,99%	3,0000	3,0000	3,0000	4 260	12 780	15:15
AIGAMES (ALG)	1,4400	-3,36%	1,4500	1,4850	1,4300	1 627	2 337	13:07
AILLERON (ALL)	15,1000	0,00%	15,0000	15,2400	15,0000	195	2 930	15:51
AIRWAY (AWM)	0,2735	-0,36%	0,2760	0,2800	0,2735	38 165	10 518	15:58
ALIOR (ALR)	104,0500	2,71%	101,9500	104,9000	101,9500	308 913	31 953 600	16:04
ALLEGRO (ALE)	32,8550	3,03%	31,9600	33,0400	31,6700	5 018 338	163 383 237	16:04
ALTA (AAT)	1,8400	4,25%	1,8000	1,8400	1,7600	8 519	15 411	16:01
ALTUSTFI (ALI)	3,5900	1,41%	3,5500	3,6000	3,5000	38 996	136 646	11:31
AMBRA (AMB)	28,2500	0,00%	28,5000	28,9000	28,2500	708	20 369	15:43
AMICA (AMC)	72,0000	1,12%	71,4000	72,1000	71,4000	1 194	85 920	15:55
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	23,6500	3,96%	22,7500	23,7000	22,7500	44 423	1 030 006	16:03
ANSWEAR (ANR)	23,7500	0,21%	23,7000	23,9500	23,5000	5 972	140 851	15:33
APATOR (APT)	14,5200	1,68%	14,4000	14,5200	14,2400	6 349	91 583	15:34
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,6000	343	7 839	15:42
APSENERGY (APE)	3,5100	0,29%	3,5000	3,5100	3,5000	604	2 114	15:28
ARCHICOM (ARH)	36,0000	9,09%	33,9000	36,4000	33,9000	13 775	492 123	15:58
ARCTIC (ATC)	21,0600	0,29%	21,1600	21,2400	20,8000	20 602	431 487	15:59
ARTIFEX (ART)	28,9000	-2,36%	29,6000	29,6000	28,9000	1 884	54 985	16:03
ASBIS (ASB)	25,6000	-4,90%	26,9000	26,9600	25,5200	93 496	2 434 325	16:04
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	11:20
ASSECOBS (ABS)	60,0000	-1,64%	61,0000	61,0000	59,6000	548	33 126	16:03
ASSECOPOL (ACP)	77,0000	0,72%	76,4500	78,2500	76,1500	66 081	5 098 467	16:04
ASSECOSEE (ASE)	51,4000	0,78%	51,0000	51,4000	50,2000	434	22 140	15:48
ASTARTA (AST)	26,9500	-2,71%	28,2000	28,2000	26,1500	16 677	450 390	15:59
ATAL (1AT)	60,0000	1,01%	59,5000	60,4000	59,5000	2 054	123 066	15:35
ATENDE (ATD)	3,1000	0,65%	3,1000	3,1100	3,0600	13 930	43 120	15:19
ATLANTAPL (ATP)	(19,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,4200	-0,41%	2,4200	2,4500	2,3300	15 679	37 855	15:35
ATMGRUPA (ATG)	3,1900	1,27%	3,1800	3,1900	3,1500	4 843	15 351	15:03
ATREM (ATR)	12,0000	-3,61%	12,4000	12,4000	11,7500	7 785	94 063	15:42
AUTOPARTN (APR)	25,3500	0,40%	25,2000	25,6000	24,3000	50 304	1 264 102	15:58
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,1000	-2,15%	4,1900	4,1900	4,1000	1 147	4 743	14:51
BEDZIN (BDZ)	26,8000	1,71%	26,5000	26,9500	26,0000	501	13 362	15:36
BENEFIT (BFT)	2 760,0000	1,10%	2 765,0000	2 775,0000	2 705,0000	871	2 379 105	16:03
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	10	57	15:42
BIGCHEESE (BCS)	23,6000	-1,46%	24,0000	24,6500	22,4000	6 973	163 305	15:52
BIOCELTIX (BCX)	71,0000	4,87%	67,4000	71,1000	67,4000	2 329	162 581	16:01
BIOMAXIMA (BMX)	15,6500	-0,32%	15,7000	16,0000	15,3500	3 354	52 671	15:59
BIOMEDLUB (BML)	4,7200	6,55%	4,4350	4,7200	4,4000	252 449	1 159 400	16:04
BIOPLANET (BIP)	23,8000	0,00%	23,0000	24,0000	23,0000	223	5 156	15:58
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5450	3,4800	30 706	107 413	15:42
BLOOBER (BLO)	23,3000	-2,71%	23,9500	23,9500	23,1000	7 346	171 443	15:17
BNPPPL (BNP)	104,0000	1,96%	103,5000	104,0000	102,5000	299	30 815	14:41
BOGDANKA (LWB)	31,7800	-1,43%	32,2000	32,6000	31,1200	104 242	3 284 867	16:01
BOOMBIT (BBT)	11,0500	-2,64%	11,3500	11,3500	11,0000	1 195	13 222	15:32
BORYSZEW (BRS)	6,1300	1,49%	6,0400	6,1700	6,0400	20 255	123 535	15:59
BOS	15,4000	-1,28%	15,5000	15,7000	15,3500	13 973	216 632	15:05
BOWIM (BOW)	6,9900	-1,55%	7,1000	7,1000	6,9900	2 456	17 227	16:01
BRAND24 (B24)	47,5000	-2,06%	49,6000	49,9000	47,4000	2 750	133 245	16:02
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:30
BUDIMEX (BDX)	683,5000	-0,73%	689,5000	694,5000	668,0000	41 404	28 012 596	16:04
BUMECH (BMC)	12,4800	2,13%	12,2400	13,3000	12,0000	20 253	256 320	16:00
CAPITAL (CPA)	0,6750	-10,00%	0,6750	0,6750	0,6750	252	170	15:30
CAPITEA (CAP)	0,5900	1,72%	0,5800	0,6020	0,5800	404 083	237 679	16:03
CAPTORTX (CTX)	81,2000	-0,73%	81,8000	82,0000	80,2000	651	53 224	15:50
CASPAR (CSR)	9,1500	-1,61%	9,1500	9,1500	9,1500	2	18	09:00
CAVATINA (CAV)	15,9000	0,00%	15,9000	15,9000	15,9000	24	382	11:31
CCC	82,0000	2,31%	81,1000	82,0500	79,4500	143 266	11 572 109	16:04
Reklama
CCENERGY (CCE)	(0,3800)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	113,0000	0,49%	113,0000	113,8000	111,1500	256 780	28 850 939	16:04
CDRL (CDL)	12,9000	-3,01%	13,3000	13,3000	12,9000	1 208	15 615	15:42
CELTIC (CPD)	3,5800	2,58%	3,4900	3,5800	3,4300	8 638	30 441	15:56
CEZ	150,6000	-0,40%	151,2000	151,2000	147,8000	227	34 224	16:03
CFI	0,2140	-5,73%	0,2210	0,2210	0,2110	5 905	1 289	15:50
CIGAMES (CIG)	1,5500	-6,63%	1,5520	1,6500	1,5410	1 338 190	2 113 298	16:02
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	14,8200	0,00%	14,8200	14,9000	14,7400	52 821	782 800	16:01
CLOUD (CLD)	63,0000	-8,70%	69,8000	69,8000	63,0000	3 207	212 718	15:59
COALENERG (CLE)	1,0340	-1,52%	1,0500	1,0600	1,0340	23 412	24 676	15:32
COGNOR (COG)	9,2000	-3,06%	9,5500	9,6000	8,9900	198 283	1 824 404	16:04
COLUMBUS (CLC)	4,9800	-2,54%	5,0700	5,1000	4,9800	12 033	60 447	16:01
COMARCH (CMR)	253,5000	-1,55%	255,0000	261,0000	253,5000	1 317	339 138	15:51
COMP (CMP)	79,4000	-0,75%	78,6000	79,4000	78,4000	864	67 945	15:36
COMPERIA (CPL)	7,4000	7,25%	6,9500	7,4000	6,9500	27 605	192 286	15:35
COMPREMUM (CPR)	2,2000	0,46%	2,1800	2,2200	2,1800	11 365	25 040	15:39
CORMAY (CRM)	0,5840	-0,68%	0,5880	0,5880	0,5760	5 250	3 037	13:06
CREEPYJAR (CRJ)	592,0000	-1,33%	597,0000	598,0000	590,0000	112	66 437	16:03
CREOTECH (CRI)	185,5000	-0,54%	185,0000	189,0000	183,5000	844	157 253	15:54
CYFRPLSAT (CPS)	10,1000	2,75%	9,9400	10,2150	9,7800	988 027	9 871 528	16:03
CZTOREBKA (CZT)	0,6100	14,02%	0,5450	0,6100	0,5450	35	19	15:30
DADELO (DAD)	17,6000	0,57%	17,5000	17,8000	17,5000	1 020	17 913	14:37
DATAWALK (DAT)	62,7000	-3,54%	64,9000	68,0000	61,1000	18 307	1 183 376	16:03
DBENERGY (DBE)	17,7500	1,43%	17,7500	17,7500	17,7500	9	160	09:00
DEBICA (DBC)	78,4000	-0,51%	78,8000	78,8000	78,0000	1 541	121 172	15:24
DECORA (DCR)	55,0000	1,85%	54,0000	55,2000	54,0000	1 971	107 790	15:55
DEKPOL (DEK)	50,0000	0,00%	50,4000	50,6000	47,8000	754	36 830	14:08
DELKO (DEL)	9,5800	1,05%	9,5200	9,5800	9,4600	2 701	25 780	15:59
DEVELIA (DVL)	5,9900	0,50%	5,9600	6,0000	5,9100	103 105	613 700	16:01
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	274	5 365	11:29
DIGITANET (DIG)	47,0000	0,00%	47,2000	47,2000	46,1000	880	41 100	15:54
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	359,9000	0,53%	358,0000	361,5000	355,0000	219 872	78 705 173	16:04
DMGROUP (DMG)	3,2900	-3,80%	3,4200	3,4200	3,2900	2 456	8 167	15:49
DOMDEV (DOM)	181,4000	0,44%	180,6000	182,8000	180,6000	964	174 933	15:54
DRAGOENT (DGE)	23,6000	-0,42%	23,2000	23,7000	23,2000	177	4 175	16:03
DROZAPOL (DPL)	3,8900	1,04%	3,8300	3,8900	3,8300	854	3 274	09:54
ECHO (ECH)	4,9900	1,84%	4,9700	4,9900	4,9000	18 678	92 819	15:56
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,5000	375	2 813	13:04
EFEKT (EFK)	6,9500	0,72%	6,9500	6,9500	6,9500	188	1 307	15:43
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	22,3500	-1,76%	22,7500	22,8500	22,1500	13 347	300 846	16:04
ELKOP (EKP)	0,5200	0,00%	0,5100	0,5200	0,5020	55 508	28 372	13:30
EMCINSMED (EMC)	11,0000	0,92%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	15:30
ENEA (ENA)	8,6850	-1,42%	8,8500	8,9800	8,6200	454 225	3 966 340	16:03
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,3600	-0,95%	9,4400	9,4500	9,3000	13 831	129 351	15:42
ENERGOINS (ENI)	2,6700	2,89%	2,6100	2,8600	2,6000	93 190	255 657	15:58
ENTER (ENT)	68,5000	-0,72%	69,0000	69,0000	67,8000	1 533	104 552	15:57
ERBUD (ERB)	40,0000	-1,48%	40,5000	41,0000	39,9000	3 306	133 607	16:01
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,5000	-2,48%	32,0000	32,0000	30,8000	2 844	89 264	13:35
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1100	375	424	14:23
EUROCASH (EUR)	13,8100	1,92%	13,6500	13,9700	13,5500	209 628	2 879 528	16:04
EUROHOLD (EHG)	#2,5800	9,32%	-	-	-	-	-	11:47
EUROTEL (ETL)	42,0000	0,96%	41,6000	42,2000	41,2000	4 818	200 752	16:01
FABRITY (FAB)	37,3000	0,54%	37,1000	37,4000	36,4000	275	10 250	14:36
FASING (FSG)	12,6000	-0,79%	12,6000	12,6000	12,6000	18	227	12:43
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,5000	-1,22%	6,5800	6,5800	6,4000	20	130	09:57
FERRO (FRO)	35,9000	0,28%	35,8000	36,3000	35,8000	19 670	708 109	15:57
FERRUM (FER)	4,7400	2,16%	4,7200	4,7600	4,6200	8 833	41 210	15:51
FMG	119,0000	0,00%	120,5000	121,5000	116,0000	104	12 416	15:19
FON	6,2200	0,32%	6,2200	6,4000	6,0600	3 845	23 891	14:20
FORTE SA (FTE)	22,4000	-1,32%	22,8000	22,8000	22,4000	878	19 826	15:45
GAMEOPS (GOP)	24,2500	1,04%	23,5000	24,9500	22,4000	38 399	907 888	15:58
GAMFACTOR (GIF)	12,3000	0,41%	12,2500	12,6000	12,2500	515	6 388	14:54
Reklama
GENOMTEC (GMT)	13,5200	-1,02%	13,7000	13,7200	13,3200	8 565	115 006	15:32	Reklama
GETIN (GTN)	0,5310	-1,67%	0,5450	0,5500	0,5300	306 022	164 940	16:03
GIGROUP (GIG)	1,4300	0,70%	1,4000	1,4300	1,3550	5 221	7 247	14:04
GOBARTO (GOB)	45,0000	-3,02%	45,3000	46,8000	44,0000	1 295	57 975	15:07
GPW	42,5000	0,83%	42,1000	42,8000	42,0000	49 514	2 095 316	16:04
GREENX (GRX)	2,3620	-1,58%	2,3980	2,3980	2,3500	203 014	481 674	15:57
GRENEVIA (GEA)	2,7500	2,23%	2,7200	2,7500	2,7000	139 568	380 320	15:53
GRODNO (GRN)	11,0000	-0,18%	11,0000	11,0400	10,9800	2 226	24 482	15:00
GRUPAAZOTY (ATT)	22,6800	-0,53%	22,7800	22,8200	22,5000	25 782	583 493	16:02
GRUPRACUJ (GPP)	65,0000	-0,31%	65,5000	65,5000	64,5000	20 186	1 312 176	14:31
GTC	5,4000	-2,53%	5,5000	5,5200	5,3800	2 027	11 016	13:32
HANDLOWY (BHW)	111,4000	-0,36%	111,8000	111,8000	110,4000	6 696	745 919	16:03
HARPER (HRP)	6,7600	-2,59%	6,9400	6,9400	6,6900	5 702	38 338	15:23
HELIO (HEL)	26,2000	0,00%	26,4000	26,4000	26,2000	25	657	15:35
HERKULES (HRS)	0,7880	-2,48%	0,8100	0,8340	0,7720	20 363	15 987	15:57
HMINWEST (HMI)	47,4000	-0,84%	47,4000	47,4000	47,3000	6 223	294 633	16:02
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,8500	-0,60%	25,0000	25,3000	24,6500	19 000	473 049	15:56
HYDROTOR (HDR)	31,5000	0,00%	31,5000	31,5000	31,5000	1	32	09:00
IALBGR (IAG)	0,4600	-2,13%	0,4690	0,4700	0,4600	14 097	6 577	13:35
IBSM (IBS)	105,0000	0,00%	105,0000	105,0000	105,0000	6	630	15:43
IDMPL (IDM)	0,5600	0,00%	0,5600	0,5600	0,5600	27	15	11:36
IFCAPITAL (IFC)	#4,2900	-19,06%	-	-	-	-	-	13:05
IFIRMA (IFI)	22,7000	-1,30%	22,7000	23,0000	22,7000	772	17 672	16:02
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,9000	-1,11%	8,9200	8,9800	8,9000	766	6 830	13:52
IMMOBILE (GKI)	3,7500	1,90%	3,6800	3,7500	3,6700	2 010	7 490	15:37
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3000	0,00%	4,3000	4,3300	4,3000	5 941	25 552	15:23
INC	2,6300	-0,38%	2,6700	2,6700	2,6100	2 172	5 709	15:43
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	302,0000	0,00%	300,0000	305,0000	296,5000	9 230	2 764 048	16:04
INPRO (INP)	7,6500	2,00%	7,9500	8,0000	7,6500	1 932	15 104	15:15
INSTALKRK (INK)	43,1000	0,00%	43,1000	43,1000	43,1000	5	216	09:26
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,0800	11,59%	2,8800	3,2400	2,8000	73 066	220 465	16:04
INTERCARS (CAR)	534,0000	0,38%	547,0000	547,0000	531,0000	252	134 555	14:53
INTERSPPL (IPO)	0,8460	1,93%	0,8500	0,8500	0,8460	100	85	15:43
INTROL (INL)	10,2500	0,00%	10,2500	10,2500	9,9800	556	5 669	16:01
IPOPEMA (IPE)	3,5700	2,88%	3,5200	3,5800	3,4900	5 165	18 139	15:09
IZOBLOK (IZB)	#53,0000	1,92%	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,5000	0,29%	3,3700	3,5000	3,3000	5 750	19 142	13:12
IZOSTAL (IZS)	2,6300	-1,87%	2,6800	2,6800	2,6100	7 315	19 195	15:43
JRHOLDING (JRH)	7,5400	2,17%	7,5600	7,5800	7,4200	1 285	9 618	15:08
JSW	32,9300	-0,96%	33,8000	34,2300	32,8400	767 115	25 687 632	16:04
JWWINVEST (JWW)	4,2400	0,71%	4,2100	4,2900	4,2000	3 572	15 089	13:02
KCI	0,8340	-1,88%	0,8400	0,8400	0,8340	9 566	8 034	14:51
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2600	-2,10%	10,0400	10,5000	10,0400	7 649	78 349	15:59
KETY (KTY)	814,0000	0,06%	822,0000	828,0000	789,5000	27 140	21 934 556	16:04
KGHM (KGH)	143,4000	0,70%	145,0000	147,2000	141,8500	541 535	78 004 297	16:04
KGL	15,8000	3,27%	15,5000	15,8000	15,5000	1 102	17 182	15:45
KINOPOL (KPL)	14,6000	-2,34%	14,7000	14,8000	14,1500	17 340	251 330	15:48
KOGENERA (KGN)	52,0000	-1,89%	53,0000	53,4000	52,0000	1 874	98 673	15:57
KOMPAP (KMP)	22,0000	0,00%	21,0000	22,0000	21,0000	361	7 941	12:00
KOMPUTRON (KOM)	4,8200	-1,73%	4,9000	4,9000	4,8200	1 446	7 085	13:53
KPPD (KPD)	50,0000	0,00%	50,0000	50,0000	50,0000	1	50	12:18
KRAKCHEM (KCH)	0,3340	1,21%	0,3340	0,3340	0,3340	10	3	15:30
KREDYTIN (KRI)	18,0000	-5,76%	19,3000	19,3000	17,8500	102	1 834	11:27
KRKA (KRK)	542,0000	1,12%	550,0000	550,0000	542,0000	13	7 092	14:59
KRUK (KRU)	433,6000	-0,09%	437,4000	439,0000	426,0000	22 639	9 739 025	16:04
KRVITAMIN (KVT)	11,2000	3,70%	10,8000	11,2000	10,7500	5 541	60 120	12:17
KSGAGRO (KSG)	1,4400	-1,37%	1,4800	1,4800	1,4150	4 253	6 127	15:44
LABOPRINT (LAB)	20,2000	1,00%	20,2000	20,2000	20,2000	12	242	15:28
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4400	0,83%	2,4800	2,4800	2,3600	4 024	9 740	15:43
LENA (LEN)	3,6000	2,27%	3,5700	3,6300	3,5300	6 443	23 070	15:28
LENTEX (LTX)	6,8600	-0,58%	6,8000	6,9000	6,7800	8 061	54 928	15:20
LESS (LES)	0,2340	-4,10%	0,2400	0,2430	0,2330	100 252	23 578	15:21
Reklama
LIBET (LBT)	1,8100	-5,24%	1,9200	1,9200	1,8100	230	419	13:05	Reklama
LOKUM (LKD)	25,6000	0,00%	25,6000	25,6000	25,4000	970	24 818	14:07
LPP	15 540,0000	2,44%	15 230,0000	15 540,0000	15 120,0000	2 553	39 052 580	16:04
LSISOFT (LSI)	14,5000	-3,33%	14,5000	14,5000	14,2000	2 180	31 388	13:23
LUBAWA (LBW)	3,7420	0,32%	3,7520	3,7900	3,6500	201 537	745 582	16:04
MABION (MAB)	17,3400	-1,48%	17,9000	17,9000	17,2200	54 249	947 658	16:02
MAKARONPL (MAK)	17,9000	0,00%	18,0000	18,0000	17,8500	1 500	26 870	15:25
MANGATA (MGT)	92,2000	-0,65%	92,8000	92,8000	92,2000	2	185	12:58
MANYDEV (MAN)	1,1700	-4,88%	1,2300	1,2400	1,1700	4 832	5 845	14:00
MARVIPOL (MVP)	9,0600	-0,66%	9,2000	9,2000	9,0000	15 012	136 597	16:03
MAXCOM (MXC)	10,5000	-4,55%	11,0000	11,0000	10,5000	453	4 765	11:24
MBANK (MBK)	680,0000	-0,44%	682,0000	691,6000	664,0000	20 067	13 521 925	16:03
MBWS (MBW)	13,2000	4,76%	13,6000	13,6000	13,2000	17	228	10:16
MCI	28,3000	-0,70%	28,5000	28,7000	28,0000	13 270	376 182	15:35
MDIENERGIA (MDI)	1,5000	-2,60%	1,5350	1,5350	1,5000	4	6	14:51
MEDICALG (MDG)	25,1600	0,48%	25,1400	25,5600	24,9600	5 988	150 803	16:04
MEDINICE (ICE)	9,2800	0,32%	9,1600	9,3800	9,1600	6 708	61 640	14:40
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	19,0000	-0,26%	19,0500	19,0500	18,7500	323	6 123	15:13
MERCATOR (MRC)	42,8500	3,38%	41,4500	42,9500	41,4500	8 118	342 253	16:01
MERCOR (MCR)	23,0000	2,22%	22,6000	23,2000	22,5000	3 952	90 839	13:34
MEXPOLSKA (MEX)	4,2600	-1,84%	4,3300	4,3300	4,0200	1 841	7 603	13:40
MFO	33,2000	0,30%	33,1000	33,2000	33,1000	291	9 658	14:14
MILKILAND (MLK)	0,5840	0,69%	0,5840	0,5860	0,5840	2 583	1 510	09:52
MILLENNIUM (MIL)	9,5500	0,95%	9,4350	9,6000	9,3000	1 070 592	10 142 825	16:04
MIRACULUM (MIR)	1,1950	-1,24%	1,2200	1,2200	1,1950	16 898	20 347	15:50
MIRBUD (MRB)	9,4500	1,72%	9,3300	9,5500	9,2500	61 231	574 117	16:04
MLPGROUP (MLG)	79,0000	-2,47%	81,0000	81,0000	79,0000	281	22 365	13:53
MLSYSTEM (MLS)	47,5000	6,86%	45,3000	49,8000	45,2500	33 651	1 618 300	16:02
MOBRUK (MBR)	327,0000	0,00%	325,0000	327,0000	323,5000	394	128 023	15:55
MOJ	1,6000	0,00%	1,6000	1,6000	1,6000	5 150	8 240	15:38
MOL	33,4000	-0,30%	33,4800	33,4800	33,1000	34	1 129	14:23
MOLECURE (MOC)	15,0400	0,00%	15,0000	15,2200	14,9000	10 271	154 285	15:59
MONNARI (MON)	5,3200	-1,48%	5,3600	5,3600	5,3200	5 212	27 892	14:56
MOSTALPLC (MSP)	14,2000	-7,19%	15,3000	15,8000	13,8000	11 577	167 232	15:58
MOSTALWAR (MSW)	6,8600	0,00%	6,9000	6,9600	6,7800	6 061	41 483	15:45
MOSTALZAB (MSZ)	4,5400	3,18%	4,4050	4,5700	4,3850	107 303	480 333	16:01
MOVIEGAME (MOV)	28,3000	0,18%	28,2500	28,5000	27,6000	2 697	75 733	16:03
MURAPOL (MUR)	42,5000	0,09%	42,4400	43,0000	41,9800	12 002	505 368	15:40
MUZA (MZA)	15,3000	0,99%	15,1500	15,4500	15,1500	725	11 057	16:00
MWTRADE (MWT)	(5,6000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0300	1,48%	1,0100	1,0300	1,0050	72 199	73 711	15:47
NEUCA (NEU)	899,0000	-0,66%	905,0000	905,0000	892,0000	232	208 715	16:04
NEWAG (NWG)	22,8000	0,00%	22,8000	23,4000	22,8000	2 472	56 933	13:30
NEXITY (NXG)	2,3400	-5,26%	2,4700	2,4700	2,2800	3 918	9 399	15:29
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,3000	-4,96%	2,3800	2,4600	2,2700	50 082	116 677	16:01
NOVITA (NVT)	100,5000	1,93%	98,6000	100,5000	98,6000	20	1 989	12:44
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	09:08
NTTSYSTEM (NTT)	6,7600	1,50%	6,7600	6,7600	6,7400	1 743	11 778	16:00
ODLEWNIE (ODL)	9,8600	-1,89%	10,0000	10,0000	9,7800	6 209	61 309	15:54
OEX	52,2000	1,16%	51,6000	52,8000	51,6000	443	23 109	09:47
ONDE (OND)	14,1000	-0,70%	14,2000	14,2000	13,8000	13 303	186 363	15:24
ONESANO (ONO)	1,3050	-1,51%	1,3550	1,3550	1,3050	1 595	2 117	14:41
OPONEO.PL (OPN)	56,6000	-0,35%	56,8000	57,4000	56,2000	1 231	70 250	15:32
OPTEAM (OPM)	(5,6800)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8380	1,95%	7,7500	7,8500	7,6500	931 844	7 232 497	16:04
ORCOGROUP (OPG)	2,2000	0,00%	2,2000	2,2000	2,2000	1 340	2 948	15:43
ORZBIALY (OBL)	34,4000	0,58%	34,4000	34,4000	34,4000	715	24 596	15:30
OTLOG (OTS)	32,0000	0,47%	31,9000	32,0500	31,8500	4 508	144 003	16:04
OTMUCHOW (OTM)	4,8400	2,98%	4,6600	4,8400	4,6600	5 390	25 231	15:58
OVOSTAR (OVO)	67,0000	-2,90%	69,0000	69,0000	65,4000	126	8 407	14:31
PAMAPOL (PMP)	2,7000	-1,82%	2,7400	2,7400	2,7000	3 062	8 269	14:48
PANOVA (NVA)	16,6000	2,79%	16,3000	16,6000	16,3000	1 370	22 461	12:28
PASSUS (PAS)	29,5000	3,87%	27,8000	29,5000	27,8000	5 173	147 983	15:39
PATENTUS (PAT)	3,6700	-2,91%	3,6700	3,7800	3,6700	8 232	30 475	15:27
PBG	#0,0195	-2,50%	-	-	-	-	-	10:21
PBSFINANSE (PBF)	1,2900	0,00%	1,2000	1,2900	1,2000	915	1 102	15:30
PCCEXOL (PCX)	2,7850	0,54%	2,7700	2,8000	2,7400	22 375	62 149	15:08
PCCROKITA (PCR)	100,8000	0,60%	100,8000	102,0000	100,0000	735	74 108	15:38
Reklama
PCFGROUP (PCF)	18,5400	-1,70%	18,9000	18,9800	18,4800	1 579	29 578	16:04	Reklama
PEKABEX (PBX)	23,2000	3,11%	22,8000	23,3000	22,5000	5 320	122 469	15:35
PEKAO (PEO)	183,2000	1,41%	182,0000	183,9500	178,4000	457 361	82 990 851	16:04
PEPCO (PCO)	18,8000	0,24%	18,9400	19,3100	18,5500	1 076 778	20 427 907	16:04
PEPEES (PPS)	1,1150	0,00%	1,1100	1,1150	1,0850	4 013	4 406	16:02
PGE	6,0660	1,00%	6,0500	6,1500	5,9860	4 658 843	28 217 350	16:04
PGFGROUP (PGV)	0,4360	-5,22%	0,4540	0,4600	0,4200	230 012	99 093	15:38
PHARMENA (PHR)	6,7000	-1,76%	6,8800	6,8800	6,6400	13 493	90 873	16:04
PHN	11,7000	-1,68%	11,9000	11,9000	11,7000	274	3 211	15:49
PHOTON (PEN)	7,9400	0,25%	7,9000	8,0000	7,9000	1 350	10 699	11:06
PKNORLEN (PKN)	66,8400	-1,02%	67,7400	67,8000	66,1900	1 273 395	85 121 720	16:04
PKOBP (PKO)	58,8000	1,48%	58,1200	58,9000	57,5200	1 980 551	115 158 431	16:04
PKPCARGO (PKP)	12,3800	0,00%	12,3200	12,4800	12,2000	27 341	337 364	16:04
PLAYWAY (PLW)	290,5000	3,20%	281,5000	291,5000	281,5000	1 727	495 920	16:01
PLAZACNTR (PLZ)	2,9000	1,40%	2,8900	2,9000	2,8500	3 472	9 941	13:54
PMPG (PGM)	3,6600	2,23%	3,6600	3,6600	3,5200	919	3 276	13:40
POLENERGIA (PEP)	67,8000	0,00%	67,0000	68,0000	66,4000	1 008	67 870	15:56
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,1000	398	4 433	11:11
POLIMEXMS (PXM)	3,8120	-0,42%	3,8280	3,8620	3,8120	111 346	427 378	16:04
POLTREG (PTG)	54,4000	0,74%	54,0000	54,4000	54,0000	142	7 704	15:29
POLWAX (PWX)	1,8100	0,00%	1,8150	1,8150	1,8100	5 214	9 437	13:22
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,4000	1,21%	33,0000	33,4000	32,0000	803	26 151	13:50
PROJPRZEM (PJP)	21,0000	0,00%	21,0000	21,0000	20,7000	13	272	15:37
PROTEKTOR (PRT)	2,0100	0,00%	2,0100	2,0100	1,9800	1 981	3 955	13:45
PULAWY (ZAP)	55,8000	-2,11%	57,2000	57,4000	55,2000	1 950	109 430	16:02
PURE (PUR)	7,9600	-1,73%	8,0800	8,0900	7,9400	4 548	36 379	16:03
PZU	50,8600	2,05%	50,1000	51,0400	49,5000	1 631 827	82 258 755	16:04
QUANTUM (QNT)	24,8000	0,00%	24,8000	24,8000	24,8000	4	99	15:30
QUERCUS (QRS)	6,6400	0,61%	6,6600	6,7600	6,3000	35 175	231 196	15:08
R22	112,0000	0,90%	112,0000	112,5000	111,0000	6 866	765 554	15:30
RAEN (RAE)	0,6800	-3,68%	0,6960	0,6990	0,6800	21 762	15 169	15:57
RAFAKO (RFK)	0,9780	-0,10%	0,9800	0,9890	0,9500	81 850	78 927	15:57
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	72,9000	-0,82%	73,2000	73,2000	71,4000	15 775	1 141 857	15:59
RANKPROGR (RNK)	3,9300	-2,48%	4,0000	4,0300	3,9100	8 044	31 838	15:52
RAWLPLUG (RWL)	14,3500	1,06%	14,3000	14,6000	14,3000	297	4 286	11:28
REDAN (RDN)	0,3110	-0,32%	0,3110	0,3110	0,3110	8 000	2 488	10:01
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	12:42
REINO (RNC)	1,3800	0,73%	1,3800	1,3800	1,3800	2	3	09:01
RELPOL (RLP)	6,6400	1,84%	6,5200	6,6400	6,5000	972	6 367	15:42
REMAK (RMK)	15,0500	1,69%	14,8000	15,3500	14,8000	228	3 420	14:59
RENDER (RND)	129,0000	0,00%	129,0000	129,0000	129,0000	1	129	09:00
RESBUD (RES)	0,6460	-0,62%	0,6580	0,6600	0,6200	8 626	5 547	15:55
ROPCZYCE (RPC)	30,6000	-0,33%	30,7000	30,7000	30,6000	30	920	12:16
RYVU (RVU)	53,6000	0,19%	53,7000	54,1000	53,2000	1 056	56 689	15:34
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,9500	0,22%	22,9500	23,1000	22,9500	1 936	44 520	15:50
SANPL (SPL)	559,2000	1,05%	559,2000	567,2000	547,4000	54 698	30 297 822	16:04
SANTANDER (SAN)	19,5800	1,45%	19,3000	19,6300	19,3000	1 852	36 107	15:42
SANWIL (SNW)	1,6250	-1,52%	1,6350	1,6350	1,6250	1 150	1 870	10:49
SCPFL (SCP)	185,6000	-0,11%	185,8000	185,8000	185,0000	566	104 977	15:44
SECOGROUP (SWG)	31,4000	-1,88%	31,0000	31,4000	31,0000	743	23 096	15:08
SEKO (SEK)	14,1000	0,36%	14,1000	14,1000	13,9500	871	12 229	12:34
SELENAFM (SEL)	31,8000	-2,75%	32,7000	33,4000	31,6000	11 135	356 870	15:29
SELVITA (SLV)	69,7000	0,87%	69,1000	69,7000	67,0000	1 951	133 410	15:33
SERINUS (SEN)	3,0000	-2,28%	3,0700	3,0700	3,0000	2 212	6 674	15:49
SESCOM (SES)	59,6000	2,41%	58,2000	59,8000	58,2000	130	7 754	15:01
SFINKS (SFS)	0,7630	-2,18%	0,7960	0,7960	0,7300	68 055	52 306	15:30
SHOPER (SHO)	31,3000	2,29%	30,9000	31,3000	30,5000	1 566	48 534	15:42
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	731	3 436	09:23
SILVANO (SFG)	4,8800	-3,56%	4,8800	4,8800	4,8800	9	44	16:00
SIMFABRIC (SIM)	3,6250	-2,42%	3,6300	3,7000	3,5250	20 653	74 189	15:59
SKARBIEC (SKH)	23,1000	-2,12%	23,6000	23,6000	23,1000	5 533	127 938	15:53
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,0000	1,38%	86,8000	88,0000	85,8000	1 175	102 810	13:50
SOHODEV (SHD)	0,4200	1,45%	0,4200	0,4200	0,4200	11	5	15:30
SONEL (SON)	14,6000	3,18%	14,1500	14,6000	14,1500	993	14 208	13:47
Reklama
SOPHARMA (SPH)	13,7000	1,11%	13,7000	13,7000	13,7000	28	384	09:30	Reklama
SPYROSOFT (SPR)	395,0000	-3,19%	408,0000	411,0000	395,0000	321	128 440	16:04
STALEXP (STX)	2,9100	-5,52%	3,0900	3,0900	2,9000	587 048	1 735 862	16:04
STALPROD (STP)	218,5000	0,46%	218,0000	221,5000	218,0000	254	55 727	15:56
STALPROFI (STF)	8,5800	-0,23%	8,6000	8,6000	8,5000	1 507	12 880	11:59
STAPORKOW (ZUK)	2,5000	-0,79%	2,5200	2,5200	2,5000	5 586	14 008	15:16
STARHEDGE (SHG)	#0,3400	-14,57%	-	-	-	-	-	15:30
SUNEX (SNX)	10,1400	1,40%	10,1000	10,3400	10,0200	7 796	79 321	16:02
SYGNITY (SGN)	62,0000	0,00%	61,2000	62,8000	61,0000	1 006	61 674	14:09
SYNEKTIK (SNT)	123,0000	4,06%	118,4000	123,0000	118,4000	27 532	3 315 351	16:04
TALEX (TLX)	16,6000	0,61%	16,5000	16,6000	16,5000	122	2 020	10:43
TARCZYNSKI (TAR)	50,6000	0,40%	50,8000	50,8000	50,4000	165	8 348	15:56
TATRY (TMR)	119,0000	0,00%	119,0000	119,0000	119,0000	30	3 570	12:45
TAURONPE (TPE)	2,9100	2,83%	2,8400	2,9360	2,7850	3 559 449	10 199 694	16:04
TBULL (TBL)	4,2600	0,00%	4,2400	4,2600	4,2400	102	433	15:30
TENDERHUT (THG)	9,0200	4,64%	9,2000	9,3000	9,0200	112	1 030	15:31
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:53
TESGAS (TSG)	3,1200	-0,64%	3,1300	3,1400	3,1000	2 391	7 464	15:30
TEXT (TXT)	91,9000	0,22%	92,0000	93,4000	90,9000	16 013	1 470 233	16:03
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,0000	0,00%	32,6000	32,7500	31,8000	14 522	465 527	16:04
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4200	-0,13%	7,4400	7,5000	7,4000	40 813	304 082	16:04
TRAKCJA (TRK)	2,6300	3,95%	2,5400	2,6500	2,5300	143 960	375 775	16:01
TRANSPOL (TRN)	3,6900	0,27%	3,6900	3,6900	3,6700	203	749	12:28
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	92,6500	-1,44%	93,6000	94,1000	92,0000	9 769	907 202	16:03
ULMA (ULM)	73,0000	0,00%	73,0000	73,0000	73,0000	201	14 673	15:40
ULTGAMES (ULG)	10,9500	3,30%	10,7500	10,9500	10,4000	1 868	19 990	15:46
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0500	0,90%	9,9800	10,1000	9,9000	2 231	22 331	16:04
UNICREDIT (UCG)	151,2000	2,20%	151,0600	151,2000	151,0600	67	10 123	15:37
UNIMA (U2K)	5,8500	1,74%	5,8000	5,8500	5,7500	2 802	16 302	15:58
UNIMOT (UNT)	134,8000	-1,03%	135,8000	135,8000	133,4000	335	45 013	15:38
URTESTE (URT)	100,0000	1,01%	99,0000	100,0000	99,0000	11	1 096	12:29
VERCOM (VRC)	117,0000	0,00%	117,0000	117,0000	115,0000	471	54 798	15:30
VIGOPHOTN (VGO)	470,0000	-4,08%	489,0000	489,0000	460,0000	1 988	937 048	15:53
VINDEXUS (VIN)	11,0500	-1,34%	11,2000	11,2000	11,0500	249	2 759	12:58
VISTAL (VTL)	#0,0220	-96,33%	-	-	-	-	-	15:30
VIVID (VVD)	0,5900	0,68%	0,5720	0,5940	0,5560	6 369	3 605	16:02
VOTUM (VOT)	46,9000	-0,11%	46,9000	46,9000	46,4000	6 732	314 584	16:01
VOXEL (VOX)	92,8000	3,34%	89,8000	95,0000	89,2000	8 414	774 790	16:03
VRG	3,2500	-2,69%	3,3400	3,3500	3,2200	54 030	176 114	15:30
WARIMPEX (WXF)	3,7500	1,08%	3,6800	3,7500	3,6300	6 254	23 094	14:51
WASKO (WAS)	1,5750	0,00%	1,5950	1,5950	1,5000	34 863	53 199	16:00
WAWEL (WWL)	640,0000	-1,84%	642,0000	650,0000	640,0000	14	8 990	13:32
WIELTON (WLT)	8,0600	-0,49%	8,1400	8,1800	8,0500	23 280	187 992	15:52
WIKANA (WIK)	6,9000	0,73%	6,8000	6,9000	6,8000	3 000	20 557	15:02
WINVEST (WIS)	(0,5200)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	116,0000	1,22%	113,8000	116,2000	113,8000	6 537	757 078	15:57
WITTCHEN (WTN)	27,8000	-1,42%	28,2000	28,4000	27,6000	18 108	505 144	16:04
WOJAS (WOJ)	8,1800	0,25%	8,1600	8,2000	8,1600	1 674	13 691	12:51
XPLUS (XPL)	1,6500	-1,79%	1,6800	1,6800	1,6300	890	1 471	14:36
XTPL (XTP)	138,8000	-1,42%	140,8000	140,8000	137,4000	1 559	216 885	16:02
XTRADEBDM (XTB)	61,2000	1,32%	60,6000	61,3800	59,0000	281 106	16 941 357	16:04
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5300	-4,38%	1,5700	1,5800	1,5300	10 437	16 210	15:40
ZEPAK (ZEP)	19,2000	-0,31%	19,3400	19,3800	19,0400	820	15 723	15:25
ZREMB (ZRE)	3,8800	-1,27%	3,9200	3,9200	3,8100	5 975	23 273	14:26
ZUE	11,1000	0,91%	11,0500	11,4000	10,7500	11 183	124 023	16:01

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.