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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	86 929,30	0,41%	86 589,01	87 215,09	86 530,58	86 575,30	966 744 456	15:09
WIG20	2 549,79	0,09%	2 548,38	2 566,37	2 539,50	2 547,53	799 148 388	15:24
WIG30	3 173,15	0,35%	3 160,50	3 190,31	3 159,69	3 161,93	924 992 620	15:24
mWIG40	6 437,90	1,08%	6 379,61	6 442,40	6 379,61	6 369,03	161 758 316	15:09
sWIG80	24 340,02	0,20%	24 231,92	24 395,75	24 208,78	24 291,29	34 971 792	15:09
WIG-BANKI	13 929,14	0,80%	13 838,42	13 936,00	13 708,73	13 819,18	195 499 222	15:09
WIG-BUDOW	8 676,49	1,10%	8 620,97	8 734,81	8 554,83	8 582,02	31 476 752	15:09
WIG-CHEMIA	9 840,15	0,55%	9 822,11	9 896,55	9 725,00	9 786,03	2 232 243	15:09
WIG-ENERG	2 386,42	5,88%	2 327,11	2 438,25	2 316,45	2 253,88	143 186 163	15:09
WIG-INFO	5 023,60	-0,03%	5 006,65	5 043,80	5 006,65	5 025,27	19 770 624	15:09
WIG-MEDIA	8 276,03	-0,42%	8 338,86	8 373,37	8 252,66	8 311,24	2 859 628	15:09
WIG-NRCHOM	4 470,27	1,12%	4 446,96	4 477,99	4 415,80	4 420,81	5 888 002	15:09
WIG-PALIWA	6 932,33	-0,17%	6 936,60	7 024,30	6 911,28	6 943,83	46 540 799	15:09
WIG-Poland	90 773,51	0,44%	90 773,51	90 773,51	90 773,51	90 377,26	926 049 649	11:15
WIG-SPOZYW	2 161,05	0,04%	2 167,93	2 190,16	2 154,78	2 160,23	683 927	15:09
WIG20lev	513,70	0,49%	511,46	518,68	507,90	511,20	759 654 787	15:09
WIG20short	3 062,38	-0,22%	3 069,11	3 079,81	3 047,43	3 069,18	759 654 787	15:09
GPWB-B1Y3Y	1 172,61	0,01%	1 172,61	1 172,61	1 172,61	1 172,53	-	10:15
GPWB-B1Y4Y	1 173,14	0,02%	1 173,14	1 173,14	1 173,14	1 172,90	-	10:15
GPWB-B1Y5Y	1 169,61	0,04%	1 169,61	1 169,61	1 169,61	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,46	0,07%	1 174,46	1 174,46	1 174,46	1 173,64	-	10:15
GPWB-B5Y	1 167,15	0,14%	1 167,15	1 167,15	1 167,15	1 165,57	-	10:15
GPWB-BWZ	1 189,72	0,01%	1 189,72	1 189,72	1 189,72	1 189,57	-	10:15
INNOVATOR	1 464,53	0,69%	1 464,53	1 464,53	1 464,53	1 454,49	224 373 071	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	162 114 821	11:00
mWIG40TR	9 471,90	1,08%	9 386,39	9 478,52	9 386,39	9 370,58	161 758 316	15:09
mWIG40TRlv	12 540,32	2,15%	12 316,26	12 557,66	12 316,26	12 276,61	161 758 316	15:09
mWIG40TRsh	2 794,45	-1,05%	2 820,23	2 820,23	2 792,46	2 824,17	161 758 316	15:09
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	35 003 326	11:00
sWIG80TR	35 714,83	0,20%	35 556,22	35 796,61	35 522,26	35 643,33	34 971 792	15:09
WIG140	1 683,54	0,39%	1 676,84	1 689,51	1 675,89	1 676,96	956 384 895	15:09
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	761 520 670	11:00
WIG20TR	5 181,57	0,25%	5 170,24	5 206,74	5 152,23	5 168,52	759 654 787	15:09
WIG20TRlev	4 179,49	0,49%	4 161,25	4 220,00	4 132,27	4 159,09	759 654 787	15:09
WIG20TRsht	3 078,33	-0,22%	3 085,09	3 095,84	3 063,30	3 085,22	759 654 787	15:09
WIG30TR	6 332,76	0,44%	6 302,01	6 361,45	6 300,39	6 304,86	880 878 511	15:09
WIG-CEE	1 771,10	0,67%	1 771,10	1 771,10	1 771,10	1 759,34	603 290	11:15
WIGdiv	1 769,37	0,22%	1 762,89	1 776,47	1 762,89	1 765,57	124 150 312	15:09
WIG-ESG	14 491,87	0,43%	14 430,15	14 536,68	14 413,67	14 429,15	917 045 377	15:09
WIG.GAMES	16 104,95	0,47%	16 056,51	16 278,82	15 988,18	16 030,00	59 069 380	15:09
WIG-GORNIC	4 806,74	-0,34%	4 805,75	4 868,07	4 760,01	4 823,01	57 322 221	15:09
WIG-GRY	13 568,34	1,66%	13 406,77	13 723,72	13 370,08	13 346,52	61 325 951	15:09
WIG-LEKI	2 857,57	0,21%	2 863,95	2 870,96	2 847,56	2 851,57	1 336 562	15:09
WIG-MOTO	8 568,36	-0,85%	8 667,40	8 676,79	8 564,58	8 641,48	2 159 472	15:09
WIG.MS-BAS	12 009,45	2,91%	11 835,44	12 203,93	11 829,32	11 669,82	194 740 151	15:09
WIG.MS-FIN	17 453,55	0,54%	17 371,16	17 476,00	17 173,78	17 360,47	214 521 088	15:09
WIG-ODZIEZ	9 832,33	-1,04%	9 832,95	9 961,55	9 792,79	9 935,98	50 234 933	15:09
WIGtech	12 129,79	0,27%	12 075,85	12 179,87	12 075,85	12 097,18	100 437 396	15:09
WIGtechTR	13 479,25	0,27%	13 419,31	13 534,90	13 419,31	13 443,01	100 437 396	15:09
WIG-Ukrain	201,95	-0,94%	201,95	201,95	201,95	203,87	247 562	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2950	0,46%	3,2950	3,2950	3,2400	7 702	25 004	13:48	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9500	0,9550	0,9500	3 830	3 639	15:00
11BIT (11B)	571,0000	-1,04%	577,0000	579,0000	567,0000	2 257	1 289 843	14:45
3RGAMES (3RG)	0,2770	-2,81%	0,2790	0,2790	0,2680	305 917	83 115	15:09
ABPL (ABE)	91,6000	2,00%	90,4000	92,4000	90,4000	4 212	386 203	15:02
ACAUTOGAZ (ACG)	32,9000	0,61%	32,7000	33,0000	32,6000	2 625	86 217	14:37
ACTION (ACT)	20,0000	3,20%	19,2600	20,4500	19,2400	17 260	342 317	14:50
ADIUVO (ADV)	#0,8600	-8,51%	-	-	-	-	-	09:00
AGORA (AGO)	10,9600	1,67%	10,9200	10,9800	10,8600	5 558	60 798	14:38
AGROTON (AGT)	2,9900	-0,33%	2,8400	2,9900	2,8400	739	2 105	14:08
AIGAMES (ALG)	1,4200	-1,05%	1,4700	1,4700	1,4200	2 321	3 331	14:15
AILLERON (ALL)	17,3800	0,70%	17,3800	17,6800	16,9000	24 606	425 179	15:09
AIRWAY (AWM)	0,2600	-1,52%	0,2600	0,2675	0,2600	225 834	59 038	14:58
ALIOR (ALR)	106,1000	-1,21%	107,4000	107,6000	105,3500	94 952	10 111 326	15:08
ALLEGRO (ALE)	36,0250	-2,38%	36,6000	37,3800	35,8200	2 736 717	100 091 703	15:09
ALTA (AAT)	1,9750	2,07%	1,9300	1,9800	1,9300	8 536	16 519	12:06
ALTUSTFI (ALI)	2,8800	1,05%	2,7300	2,8900	2,7300	14 179	40 469	14:18
AMBRA (AMB)	27,5000	-0,72%	28,0000	28,0000	27,5000	5 211	145 147	14:21
AMICA (AMC)	71,2000	0,71%	70,8000	72,1000	70,2000	1 315	93 875	14:56
AMPLI (APL)	1,0300	-9,65%	1,0300	1,0300	1,0300	1 000	1 030	15:00
AMREST (EAT)	26,5500	1,34%	26,5000	26,8000	26,2000	17 740	468 837	15:08
ANSWEAR (ANR)	23,7000	1,07%	23,5500	23,8500	23,5000	3 508	82 972	14:57
APATOR (APT)	14,9000	-0,80%	15,0800	15,0800	14,7800	1 092	16 289	15:05
APLISENS (APN)	22,8000	-1,72%	23,0000	23,0000	22,8000	27	618	14:41
APSENERGY (APE)	2,6600	-2,92%	2,7400	2,7900	2,6600	20 204	54 737	14:39
ARCHICOM (ARH)	34,0000	3,98%	32,8000	34,4000	32,8000	1 979	67 241	14:35
ARCTIC (ATC)	21,5200	0,75%	21,5000	21,7600	21,0000	17 892	384 463	14:37
ARTIFEX (ART)	27,1000	-5,57%	28,0000	28,3000	26,8000	34 013	936 322	15:06
ASBIS (ASB)	25,9000	-0,54%	26,0400	26,6000	25,5800	88 088	2 293 115	15:09
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	12:37
ASSECOBS (ABS)	58,4000	-3,95%	60,0000	60,0000	58,2000	4 827	284 276	15:03
ASSECOPOL (ACP)	82,7500	1,91%	81,7000	82,9000	81,4000	39 696	3 272 565	15:09
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,8000	21 700	1 084 932	15:09
ASTARTA (AST)	27,1500	0,00%	27,2000	27,9500	26,9000	7 793	212 085	15:03
ATAL (1AT)	61,7000	1,98%	60,8000	63,9000	60,8000	9 154	568 732	14:55
ATENDE (ATD)	3,0000	-4,46%	3,0500	3,0500	2,9500	80 313	239 956	14:50
ATLANTAPL (ATP)	18,6500	0,00%	18,7000	18,7000	18,6500	128	2 391	10:25
ATLANTIS (ATS)	2,3600	1,29%	2,2800	2,3600	2,2800	4 771	11 096	13:31
ATMGRUPA (ATG)	3,9400	1,81%	3,8900	3,9900	3,8800	42 064	165 556	15:06
ATREM (ATR)	12,5000	-1,96%	12,7500	12,9000	12,2000	8 299	103 518	15:01
AUTOPARTN (APR)	26,9000	0,37%	26,8000	27,1000	26,6500	14 713	394 924	14:50
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	4,4000	-0,68%	4,4500	4,4500	4,3500	726	3 173	15:03
BEDZIN (BDZ)	35,5000	-4,57%	37,2000	37,8000	34,3500	10 891	390 448	15:02
BENEFIT (BFT)	2 900,0000	0,69%	2 860,0000	2 920,0000	2 835,0000	777	2 239 775	15:07
BEST (BST)	20,0000	0,00%	20,0000	20,0000	20,0000	110	2 200	13:03
BETACOM (BCM)	5,9000	-2,48%	6,1000	6,1000	5,9000	62	366	09:45
BIGCHEESE (BCS)	20,7000	-3,27%	21,5000	21,8000	20,5000	5 562	118 275	13:59
BIOCELTIX (BCX)	66,8000	-0,30%	67,0000	67,0000	66,1000	2 518	167 703	14:45
BIOMAXIMA (BMX)	13,2500	-5,36%	14,1000	14,1000	13,2000	4 331	58 582	14:37
BIOMEDLUB (BML)	4,7800	-0,42%	4,8000	4,8000	4,7450	40 866	194 385	14:36
BIOPLANET (BIP)	19,0000	0,00%	18,9000	19,0000	18,9000	171	3 243	10:45
BIOTON (BIO)	3,5550	0,28%	3,5500	3,5700	3,5300	44 614	158 456	14:58
BLOOBER (BLO)	24,6000	1,86%	24,1500	24,9000	24,1500	2 277	56 012	15:06
BNPPPL (BNP)	102,5000	0,00%	102,5000	103,5000	101,0000	2 896	295 825	15:05
BOGDANKA (LWB)	29,9800	0,40%	30,1000	30,3200	29,7000	51 328	1 540 467	15:02
BOOMBIT (BBT)	11,1500	2,29%	10,8000	11,2500	10,8000	2 219	24 311	10:55
BORYSZEW (BRS)	6,2000	-0,32%	6,2700	6,3300	6,2000	21 492	134 085	15:07
BOS	15,6000	-1,27%	15,6000	15,9000	15,5000	6 379	99 614	14:47
BOWIM (BOW)	6,7000	-1,03%	6,7700	6,8000	6,6800	5 157	34 593	15:06
BRAND24 (B24)	44,3000	-0,23%	44,4000	44,7000	44,3000	15 133	671 203	15:09
BRASTER (BRA)	#0,1500	-74,14%	-	-	-	-	-	15:00
BUDIMEX (BDX)	733,5000	1,52%	723,0000	741,5000	718,5000	28 339	20 747 230	15:09
BUMECH (BMC)	11,9000	-1,00%	12,0000	12,1400	11,9000	3 914	46 753	14:06
CAPITAL (CPA)	(0,7500)	-	-	-	-	-	-	15:00
CAPITEA (CAP)	0,5680	-0,35%	0,5660	0,5700	0,5640	124 042	70 282	15:08
CAPTORTX (CTX)	81,0000	1,25%	81,0000	83,0000	81,0000	615	50 668	15:08
CASPAR (CSR)	8,9000	-1,11%	8,9500	8,9500	8,7500	80	701	09:18
CAVATINA (CAV)	15,1000	3,42%	14,6000	15,1000	14,6000	2 381	35 376	12:33
CCC	99,5500	0,66%	98,9000	99,8000	97,2000	235 698	23 258 523	15:09
Reklama
CCENERGY (CCE)	0,4200	0,00%	0,4200	0,4200	0,4200	7 217	3 031	15:00	Reklama
CDPROJEKT (CDR)	128,1000	3,22%	124,2000	129,6500	124,1000	397 770	50 684 222	15:09
CDRL (CDL)	13,5000	1,50%	13,5000	13,5000	13,5000	334	4 509	14:05
CELTIC (CPD)	3,9000	2,36%	3,9500	3,9500	3,7500	9 962	37 724	14:30
CEZ	152,2000	1,20%	150,4000	153,1000	150,3000	806	121 972	14:48
CFI	0,2270	0,44%	0,2260	0,2270	0,2260	4 050	915	11:32
CIGAMES (CIG)	1,7050	-7,34%	1,8460	1,8470	1,6920	3 468 304	6 063 153	15:08
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	11:54
CLNPHARMA (CLN)	15,7800	1,15%	15,6000	15,8000	15,6000	47 964	751 179	14:58
CLOUD (CLD)	71,6000	0,28%	71,4000	73,2000	70,8000	8	571	14:32
COALENERG (CLE)	1,0300	-1,90%	1,0580	1,0580	1,0180	29 738	30 363	14:47
COGNOR (COG)	8,4000	-0,47%	8,3950	8,6000	8,2750	149 770	1 268 540	15:07
COLUMBUS (CLC)	5,0200	1,62%	4,9400	5,0900	4,8800	57 813	286 755	15:08
COMARCH (CMR)	250,0000	-1,57%	251,0000	255,0000	250,0000	689	173 645	15:08
COMP (CMP)	79,2000	2,86%	77,8000	79,2000	77,0000	3 872	304 363	15:00
COMPERIA (CPL)	6,9500	2,21%	6,9500	6,9500	6,9500	15	104	10:51
COMPREMUM (CPR)	2,2200	6,22%	2,1000	2,2200	2,1000	22 585	48 819	14:46
CORMAY (CRM)	0,6000	-0,99%	0,6060	0,6100	0,5840	11 600	6 954	15:04
CREEPYJAR (CRJ)	593,0000	-0,34%	590,0000	595,0000	590,0000	28	16 584	14:43
CREOTECH (CRI)	180,0000	0,28%	179,0000	180,0000	179,0000	248	44 448	15:00
CYFRPLSAT (CPS)	10,6250	1,97%	10,5100	10,7200	10,4300	1 052 262	11 132 968	15:09
CZTOREBKA (CZT)	0,7600	13,43%	0,7600	0,7600	0,7600	50	38	15:01
DADELO (DAD)	17,6500	0,86%	17,6000	18,9500	17,6000	2 436	44 517	14:58
DATAWALK (DAT)	64,0000	-1,84%	66,3000	69,5000	63,2000	48 537	3 239 217	15:09
DBENERGY (DBE)	17,0000	0,00%	17,0000	17,0000	16,2500	1 115	18 454	14:54
DEBICA (DBC)	81,8000	-0,24%	81,4000	82,0000	81,2000	402	32 775	14:47
DECORA (DCR)	62,6000	-2,19%	63,4000	63,8000	62,2000	5 502	346 507	15:04
DEKPOL (DEK)	53,8000	4,26%	51,6000	54,2000	51,4000	1 628	85 824	14:31
DELKO (DEL)	9,5400	0,42%	9,5000	9,5800	9,4200	2 766	26 218	15:09
DEVELIA (DVL)	6,7300	-1,32%	6,7600	6,8300	6,6600	422 650	2 852 355	15:08
DGA	17,4000	-0,57%	17,5000	17,5000	17,4000	190	3 315	14:41
DIGITANET (DIG)	51,2000	0,79%	51,2000	51,2000	50,6000	6 510	332 538	15:09
DIGITREE (DTR)	9,6000	0,00%	9,6000	9,6000	9,6000	300	2 880	14:01
DINOPL (DNP)	398,2000	0,53%	398,0000	403,9000	391,4000	274 931	110 071 052	15:09
DMGROUP (DMG)	3,3700	-2,88%	3,5000	3,5000	3,3700	1 612	5 456	11:59
DOMDEV (DOM)	180,0000	0,00%	180,0000	180,8000	179,0000	3 424	616 552	15:08
DRAGOENT (DGE)	24,4000	-3,94%	25,0000	25,0000	24,4000	385	9 607	14:40
DROZAPOL (DPL)	(4,0400)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9500	4,21%	4,7900	4,9500	4,7000	12 260	59 067	14:38
EDINVEST (EDI)	8,5000	0,00%	8,5000	8,5000	8,3000	420	3 552	15:01
EFEKT (EFK)	7,4000	-0,67%	7,4000	7,4000	7,4000	740	5 476	15:07
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	25,3500	6,07%	24,0000	25,4500	24,0000	72 471	1 798 310	15:09
ELKOP (EKP)	0,4850	-0,61%	0,4800	0,4880	0,4630	11 931	5 662	12:45
EMCINSMED (EMC)	10,3000	-5,50%	10,9000	10,9000	10,3000	127	1 309	14:45
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:00
ENEA (ENA)	9,6200	10,57%	8,9050	9,6850	8,9050	1 143 787	10 774 123	15:09
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	17,8000	87	1 551	09:21
ENERGA (ENG)	9,7200	1,25%	9,6000	9,9000	9,5900	40 687	395 399	14:41
ENERGOINS (ENI)	2,6700	0,38%	2,6300	2,6850	2,6300	15 728	41 776	15:06
ENTER (ENT)	66,5000	0,00%	66,2000	66,8000	64,8000	33 850	2 219 465	15:07
ERBUD (ERB)	42,4000	-0,93%	42,7000	42,7000	41,6000	1 803	76 163	14:35
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	34,2000	-1,44%	34,1000	34,2000	34,1000	66	2 252	12:51
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0550	-3,65%	1,0950	1,0950	1,0550	1 863	1 967	12:33
EUROCASH (EUR)	13,7100	-0,87%	13,7300	14,0000	13,6700	81 750	1 129 212	15:05
EUROHOLD (EHG)	(2,2000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,4000	-0,21%	47,7000	47,7000	46,5000	4 371	205 260	14:49
FABRITY (FAB)	36,6000	-1,08%	37,0000	37,0000	36,6000	460	16 921	15:09
FASING (FSG)	13,6000	-0,73%	13,7000	13,8000	13,6000	1 364	18 683	11:07
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:00
FEERUM (FEE)	6,6200	0,00%	6,6200	6,6200	6,6200	20	132	09:19
FERRO (FRO)	34,2000	0,59%	34,3000	35,0000	34,0000	126 859	4 341 933	15:04
FERRUM (FER)	4,3000	-0,92%	4,3800	4,3800	4,3000	786	3 383	12:31
FMG	107,5000	-3,59%	111,5000	111,5000	101,5000	205	21 444	14:58
FON	5,0200	-1,18%	5,0200	5,0400	5,0000	6 393	32 053	15:03
FORTE SA (FTE)	22,8000	-1,72%	23,2000	23,2000	22,8000	164	3 751	14:54
GAMEOPS (GOP)	23,2000	-1,90%	23,8000	23,8000	23,0000	6 078	142 165	14:30
GAMFACTOR (GIF)	12,7000	0,40%	12,7000	12,7000	12,7000	5	64	09:00
Reklama
GENOMTEC (GMT)	12,6400	-0,16%	12,6400	12,6400	12,4000	5 875	73 531	14:46	Reklama
GETIN (GTN)	0,4710	2,17%	0,4700	0,4790	0,4610	305 596	144 600	15:07
GIGROUP (GIG)	1,4100	2,17%	1,3900	1,4150	1,3900	198	276	12:01
GOBARTO (GOB)	46,0000	-0,43%	45,9000	47,7000	45,9000	1 580	73 534	14:57
GPW	45,4000	0,44%	45,2000	45,4500	45,2000	38 027	1 724 287	15:06
GREENX (GRX)	2,3560	-0,17%	2,3620	2,3700	2,3480	147 138	346 943	14:57
GRENEVIA (GEA)	2,3800	1,49%	2,3600	2,4500	2,3600	310 367	741 396	15:06
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	10,9200	2 493	27 422	14:47
GRUPAAZOTY (ATT)	22,6400	0,62%	22,5200	22,8800	22,4000	86 472	1 956 696	15:09
GRUPRACUJ (GPP)	63,0000	-0,79%	63,7000	63,7000	62,9000	6 052	381 864	14:47
GTC	5,4600	5,00%	5,2000	5,5600	5,2000	9 066	48 105	14:56
HANDLOWY (BHW)	112,6000	1,44%	112,0000	113,2000	111,0000	18 019	2 020 022	15:08
HARPER (HRP)	5,8700	-0,84%	6,1500	6,1500	5,8500	9 414	55 791	14:17
HELIO (HEL)	24,8000	2,48%	24,4000	25,0000	24,2000	4 359	106 764	14:56
HERKULES (HRS)	0,8160	4,62%	0,7780	0,8160	0,7780	5 666	4 505	11:42
HMINWEST (HMI)	48,1000	-0,41%	48,1000	48,2000	48,1000	3 067	147 523	15:02
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,2000	-2,22%	24,7000	24,7000	24,0500	24 579	597 235	15:09
HYDROTOR (HDR)	33,2000	0,00%	33,2000	33,5000	33,2000	213	7 134	14:43
IALBGR (IAG)	0,4390	7,07%	0,4300	0,4390	0,4300	4 583	1 971	13:46
IBSM (IBS)	104,0000	-5,02%	109,5000	109,5000	104,0000	119	12 473	14:35
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	7	4	09:45
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	11:51
IFIRMA (IFI)	22,7000	1,34%	22,6000	22,7000	22,3000	1 804	40 682	14:34
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:00
IIAAV (IIA)	104,0000	0,39%	104,0000	104,0000	104,0000	10	1 040	09:05
IMCOMPANY (IMC)	8,5400	1,67%	8,5600	8,5600	8,3400	272	2 288	15:05
IMMOBILE (GKI)	3,1800	-2,75%	3,2700	3,3900	3,1300	13 191	42 028	14:41
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3600	0,23%	4,3500	4,3600	4,3200	2 356	10 245	14:59
INC	2,5600	1,59%	2,5800	2,5800	2,5600	269	689	13:35
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:03
INGBSK (ING)	312,0000	2,46%	307,0000	312,0000	304,5000	22 088	6 807 227	15:06
INPRO (INP)	7,8500	-0,63%	7,9000	7,9000	7,8500	119	934	12:02
INSTALKRK (INK)	45,0000	5,88%	43,2000	45,0000	43,0000	1 365	59 650	14:49
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:37
INTERBUD (ITB)	3,0400	-4,10%	3,1700	3,1700	3,0300	13 850	43 241	15:04
INTERCARS (CAR)	533,0000	-1,11%	538,0000	544,0000	532,0000	2 669	1 428 658	14:44
INTERSPPL (IPO)	0,7840	0,77%	0,8000	0,8100	0,7800	19 991	15 849	14:18
INTROL (INL)	10,2000	0,00%	10,2000	10,2500	10,1000	2 342	23 679	14:51
IPOPEMA (IPE)	3,8800	-0,26%	3,8900	3,9200	3,7900	12 406	48 019	14:14
IZOBLOK (IZB)	57,0000	-0,87%	56,5000	57,0000	56,5000	184	10 401	15:00
IZOLACJA (IZO)	3,2200	-3,59%	3,3400	3,3800	3,2200	163	531	14:42
IZOSTAL (IZS)	2,6200	1,16%	2,5900	2,6200	2,5800	2 324	6 008	14:51
JRHOLDING (JRH)	7,0000	6,06%	6,7200	7,7000	6,7200	21 802	156 679	15:08
JSW	31,8600	-0,19%	31,9400	32,6800	31,6100	584 295	18 746 882	15:09
JWWINVEST (JWW)	3,6600	-0,54%	3,6900	3,6900	3,5200	4 456	16 091	14:04
KCI	0,8320	-1,89%	0,8300	0,8320	0,8300	16 886	14 019	12:25
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,1000	-0,79%	10,1800	10,2000	9,9600	20 553	206 665	14:41
KETY (KTY)	870,5000	0,29%	868,0000	878,0000	862,0000	10 417	9 055 180	15:08
KGHM (KGH)	143,7500	-0,31%	144,0000	145,9500	140,6500	255 889	36 849 194	15:09
KGL	15,9000	-0,63%	16,0000	16,0000	15,8000	700	11 061	13:56
KINOPOL (KPL)	13,9000	0,72%	13,8500	14,3000	13,6500	24 503	339 195	14:40
KOGENERA (KGN)	52,7000	-2,59%	52,0000	55,0000	49,3000	44 065	2 246 017	15:02
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	1 214	31 564	11:05
KOMPUTRON (KOM)	4,6000	-1,71%	4,7700	4,7700	4,6000	9 831	45 505	15:07
KPPD (KPD)	48,0000	0,00%	48,0000	48,0000	48,0000	2	96	12:52
KRAKCHEM (KCH)	(0,3200)	-	-	-	-	-	-	15:00
KREDYTIN (KRI)	18,5500	3,34%	17,8000	18,5500	17,8000	248	4 470	12:33
KRKA (KRK)	546,0000	-0,73%	556,0000	556,0000	546,0000	69	37 994	14:57
KRUK (KRU)	476,6000	0,80%	472,6000	479,2000	470,0000	12 251	5 828 236	15:07
KRVITAMIN (KVT)	11,7500	-1,67%	12,0000	12,0000	11,7500	258	3 042	14:29
KSGAGRO (KSG)	1,4750	-1,67%	1,5050	1,5100	1,4750	2 150	3 176	14:52
LABOPRINT (LAB)	20,4000	-0,97%	19,8000	20,4000	19,8000	6	121	09:56
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:04
LARQ (LRQ)	2,5800	0,00%	2,6000	2,7000	2,5400	22 444	58 530	14:40
LENA (LEN)	3,6700	1,94%	3,7500	3,7500	3,6000	7 691	28 392	15:01
LENTEX (LTX)	6,6200	-0,90%	6,6600	6,7000	6,5800	4 532	30 155	14:57
LESS (LES)	0,2350	-0,42%	0,2370	0,2370	0,2300	31 886	7 427	13:18
Reklama
LIBET (LBT)	1,3000	0,00%	1,3400	1,3400	1,3000	7 296	9 486	11:24	Reklama
LOKUM (LKD)	27,4000	3,01%	27,6000	27,6000	26,8000	327	8 933	15:02
LPP	16 290,0000	-1,45%	16 400,0000	16 620,0000	16 210,0000	1 438	23 551 500	15:09
LSISOFT (LSI)	14,6000	-1,35%	14,5000	14,6000	14,4000	4 780	69 008	12:59
LUBAWA (LBW)	3,8680	-0,77%	3,8800	3,9500	3,8020	661 264	2 561 564	14:57
MABION (MAB)	16,5800	1,10%	16,4400	16,6000	16,3600	9 534	157 071	15:09
MAKARONPL (MAK)	19,9000	-1,49%	20,0000	20,0000	19,8000	5 841	116 250	15:06
MANGATA (MGT)	89,8000	0,45%	89,2000	91,8000	88,4000	147	13 135	13:56
MANYDEV (MAN)	(1,1400)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	8,3000	-0,24%	8,3200	8,3200	8,2000	23 391	193 002	14:53
MAXCOM (MXC)	10,2500	-4,21%	10,7000	10,7000	10,2000	224	2 296	11:28
MBANK (MBK)	708,6000	0,51%	705,0000	713,6000	694,2000	13 978	9 846 961	15:09
MBWS (MBW)	12,5000	-8,09%	13,6000	13,6000	12,5000	7	90	14:00
MCI	26,6000	-0,37%	26,7000	27,0000	26,6000	2 235	59 824	15:03
MDIENERGIA (MDI)	1,5550	1,97%	1,5650	1,6150	1,5550	1 266	1 997	14:00
MEDICALG (MDG)	26,4400	1,30%	26,2200	26,7600	25,9400	3 808	100 030	15:01
MEDINICE (ICE)	7,6800	0,79%	7,7300	7,7900	7,6000	4 324	33 195	14:31
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	19,9000	3,38%	18,8500	20,3000	18,8000	3 146	61 624	14:47
MERCATOR (MRC)	42,7000	0,12%	42,6500	43,0000	42,0500	3 881	165 819	15:07
MERCOR (MCR)	23,2000	-1,69%	23,9000	24,3000	23,2000	5 466	128 524	14:36
MEXPOLSKA (MEX)	4,7200	1,72%	4,6400	4,7900	4,6400	2 961	13 931	12:09
MFO	36,2000	-3,21%	37,6000	38,0000	36,0000	2 218	82 174	14:45
MILKILAND (MLK)	0,5700	-3,39%	0,5900	0,5900	0,5700	2 369	1 378	12:23
MILLENNIUM (MIL)	9,4300	0,75%	9,3100	9,4400	9,3100	649 296	6 097 440	15:08
MIRACULUM (MIR)	1,1900	-2,06%	1,1900	1,1900	1,1900	3 900	4 641	12:46
MIRBUD (MRB)	10,3200	1,18%	10,2000	10,3800	10,0000	132 921	1 364 087	15:09
MLPGROUP (MLG)	84,2000	3,19%	81,6000	84,4000	81,6000	338	28 123	14:02
MLSYSTEM (MLS)	47,9000	1,70%	48,0000	48,5000	47,3500	3 670	175 977	14:17
MOBRUK (MBR)	325,0000	0,00%	325,0000	326,0000	325,0000	1 302	424 241	15:04
MOJ	1,8000	5,88%	1,7000	1,8000	1,7000	8 170	14 237	15:01
MOL	33,0400	-0,96%	33,5000	33,5000	33,0400	5 119	170 513	15:02
MOLECURE (MOC)	14,2400	-0,28%	14,2800	14,3400	14,2200	5 769	82 213	15:06
MONNARI (MON)	5,2600	-0,38%	5,2400	5,2800	5,2200	1 769	9 279	11:38
MOSTALPLC (MSP)	13,8000	-4,50%	14,4500	14,4500	13,8000	22	311	14:32
MOSTALWAR (MSW)	6,7600	0,30%	6,7600	6,7600	6,6600	530	3 569	10:16
MOSTALZAB (MSZ)	4,7250	2,16%	4,6250	4,7900	4,6200	138 893	653 160	14:58
MOVIEGAME (MOV)	34,6000	1,17%	34,4500	35,5000	34,3500	11 981	416 949	15:04
MURAPOL (MUR)	41,8400	1,80%	40,8800	41,9800	40,4800	26 970	1 104 346	14:46
MUZA (MZA)	15,1000	3,07%	15,2000	15,2000	15,1000	270	4 080	12:50
MWTRADE (MWT)	(5,8000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0100	1,00%	1,0000	1,0300	1,0000	24 695	25 118	14:20
NEUCA (NEU)	924,0000	-0,11%	924,0000	926,0000	916,0000	986	910 677	15:07
NEWAG (NWG)	28,4000	0,35%	28,3000	28,5000	28,3000	6 318	179 265	15:05
NEXITY (NXG)	2,5500	0,00%	2,5500	2,5500	2,5500	1 588	4 049	13:35
NOVATURAS (NTU)	14,5000	5,07%	14,5000	14,5000	14,5000	1	15	10:59
NOVAVISGR (NVG)	2,2000	6,80%	2,1000	2,2000	2,0500	27 892	59 352	14:32
NOVITA (NVT)	101,0000	1,81%	99,2000	101,0000	99,2000	95	9 471	11:49
NTCAPITAL (NTC)	#0,6540	-2,10%	-	-	-	-	-	09:07
NTTSYSTEM (NTT)	6,9800	4,80%	6,7800	6,9800	6,6600	20 923	143 506	14:36
ODLEWNIE (ODL)	9,8400	0,82%	9,7800	9,8600	9,7000	2 252	22 078	14:57
OEX	54,6000	0,37%	54,6000	54,6000	54,6000	81	4 423	13:31
ONDE (OND)	13,9200	-0,57%	14,0200	14,0200	13,8600	16 664	232 444	15:05
ONESANO (ONO)	1,2700	-1,55%	1,2650	1,3000	1,2650	3 060	3 972	14:39
OPONEO.PL (OPN)	62,6000	2,62%	61,2000	62,6000	60,6000	782	48 590	15:08
OPTEAM (OPM)	5,6400	0,00%	5,6400	5,6400	5,6400	6	34	09:51
ORANGEPL (OPL)	8,1580	0,25%	8,1260	8,2440	8,1040	611 297	4 988 891	15:08
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	0,60%	33,4000	33,6000	33,4000	546	18 298	15:00
OTLOG (OTS)	36,4000	4,15%	35,0000	36,9000	35,0000	11 942	433 253	15:05
OTMUCHOW (OTM)	4,8400	0,41%	4,8800	4,8800	4,8400	127	619	09:24
OVOSTAR (OVO)	67,4000	-3,44%	69,8000	69,8000	67,4000	169	11 505	14:09
PAMAPOL (PMP)	2,5200	2,44%	2,4600	2,5400	2,4600	1 881	4 666	14:55
PANOVA (NVA)	15,8000	1,94%	15,8000	15,8000	15,7500	754	11 903	13:04
PASSUS (PAS)	32,5000	-6,88%	34,5000	34,6000	31,5000	1 205	39 502	15:05
PATENTUS (PAT)	4,3900	-0,23%	4,3150	4,4500	4,3150	21 994	96 424	15:04
PBG	#0,0215	0,00%	-	-	-	-	-	12:09
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,7800	-0,36%	2,7900	2,8050	2,7800	10 546	29 451	14:56
PCCROKITA (PCR)	101,0000	1,00%	100,4000	101,0000	100,0000	2 475	248 265	15:07
Reklama
PCFGROUP (PCF)	17,1000	0,59%	17,0400	17,5400	17,0200	2 815	48 702	15:09	Reklama
PEKABEX (PBX)	25,5000	1,59%	25,2000	25,7000	25,0000	2 775	70 351	15:05
PEKAO (PEO)	174,3000	1,34%	171,9500	174,3500	170,2500	309 291	53 355 827	15:09
PEPCO (PCO)	19,5150	-0,84%	19,7000	19,9750	19,3000	858 434	16 805 298	15:09
PEPEES (PPS)	1,0550	0,48%	1,0700	1,0700	1,0550	303	320	13:19
PGE	6,5920	5,54%	6,5000	6,8680	6,4640	12 223 584	81 479 798	15:09
PGFGROUP (PGV)	0,4570	-2,77%	0,4700	0,4900	0,4570	10 198	4 758	14:47
PHARMENA (PHR)	6,2600	0,00%	6,2000	6,2800	6,2000	4 872	30 377	14:24
PHN	11,6000	-0,85%	11,8000	11,8000	11,5000	2 753	31 767	14:20
PHOTON (PEN)	7,4800	-0,27%	7,4600	7,4800	7,4400	2 965	22 122	14:29
PKNORLEN (PKN)	67,7900	-0,10%	67,9400	68,6800	67,5000	680 349	46 291 772	15:09
PKOBP (PKO)	61,5800	0,62%	61,5200	61,7000	60,3400	1 503 708	91 713 631	15:09
PKPCARGO (PKP)	12,3000	0,00%	12,2800	12,3400	12,1200	39 286	481 534	15:01
PLAYWAY (PLW)	298,0000	-1,32%	301,0000	301,0000	296,0000	1 007	300 069	14:48
PLAZACNTR (PLZ)	3,0900	0,32%	3,0800	3,1300	3,0500	19 024	58 797	14:41
PMPG (PGM)	3,2000	-1,23%	3,2200	3,2200	3,2000	3 623	11 641	09:19
POLENERGIA (PEP)	67,0000	-0,30%	67,0000	67,8000	66,2000	2 426	162 725	14:49
POLICE (PCE)	11,4000	-0,87%	11,3500	11,5000	11,1500	366	4 151	14:32
POLIMEXMS (PXM)	3,5100	-0,17%	3,5160	3,5440	3,4980	109 702	386 643	15:09
POLTREG (PTG)	49,6000	2,27%	48,5000	49,6000	48,5000	36	1 761	13:46
POLWAX (PWX)	1,7500	-1,69%	1,7850	1,7850	1,7400	13 879	24 377	15:08
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	34,2000	-0,58%	34,4000	34,6000	33,8000	99	3 358	14:47
PROJPRZEM (PJP)	19,6500	-0,25%	19,7000	19,7000	19,5500	52	1 019	14:16
PROTEKTOR (PRT)	1,9400	3,19%	1,8850	1,9500	1,8750	27 635	53 057	14:04
PULAWY (ZAP)	60,0000	0,67%	59,6000	60,0000	58,6000	751	44 768	15:07
PURE (PUR)	7,4400	-4,12%	7,6300	7,7600	7,3000	17 184	128 849	14:54
PZU	53,3000	0,23%	53,1000	53,4800	52,4400	837 226	44 465 105	15:09
QUANTUM (QNT)	25,0000	6,84%	25,0000	25,0000	25,0000	1	25	15:00
QUERCUS (QRS)	6,5000	0,31%	6,5000	6,5800	6,4200	8 471	55 185	14:21
R22	112,0000	-0,44%	112,0000	115,0000	112,0000	1 676	190 060	15:09
RAEN (RAE)	0,7500	0,54%	0,7320	0,7500	0,7320	18 733	13 900	15:01
RAFAKO (RFK)	0,9730	0,31%	0,9700	0,9760	0,9620	39 950	38 657	15:04
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	90,6000	-2,48%	92,8000	94,3000	90,2000	29 511	2 726 589	15:09
RANKPROGR (RNK)	3,8600	-0,26%	3,8000	3,9000	3,7600	18 011	68 468	14:19
RAWLPLUG (RWL)	14,2500	1,79%	14,0000	14,2500	13,8000	204	2 856	09:40
REDAN (RDN)	0,2980	0,00%	0,2980	0,2980	0,2850	22 214	6 494	15:04
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:00
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7000	0,00%	6,7000	6,7600	6,7000	1 126	7 574	14:51
REMAK (RMK)	15,6500	0,97%	15,6500	15,6500	15,6500	22	344	11:25
RENDER (RND)	125,0000	-2,34%	128,0000	129,0000	124,5000	195	24 454	11:28
RESBUD (RES)	0,5800	-3,33%	0,6000	0,6000	0,5500	45 862	25 740	14:37
ROPCZYCE (RPC)	30,5000	0,33%	30,5000	30,7000	30,5000	103	3 142	13:11
RYVU (RVU)	51,5000	-0,58%	51,3000	52,7000	51,1000	1 686	86 608	14:58
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	21,4000	-3,60%	21,7000	21,7000	21,2000	11 628	249 673	14:56
SANPL (SPL)	575,2000	0,49%	569,4000	577,8000	567,2000	27 429	15 703 894	15:09
SANTANDER (SAN)	20,2650	2,19%	19,8300	20,2650	19,8300	2 754	55 045	14:41
SANWIL (SNW)	1,6600	-2,06%	1,6700	1,6700	1,6600	2 611	4 345	14:50
SCPFL (SCP)	165,4000	0,49%	164,0000	166,8000	163,0000	1 474	243 413	14:58
SECOGROUP (SWG)	(33,2000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,5500	2,65%	13,2500	13,6000	13,2500	939	12 662	14:54
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,2000	2 719	93 669	14:37
SELVITA (SLV)	70,0000	0,00%	69,0000	70,8000	69,0000	2 474	172 819	14:22
SERINUS (SEN)	3,0500	0,33%	3,0300	3,0500	3,0300	1 445	4 392	13:07
SESCOM (SES)	57,2000	-3,70%	59,4000	59,4000	56,8000	273	15 767	14:32
SFINKS (SFS)	0,7200	0,00%	0,7010	0,7200	0,6910	18 435	12 955	14:23
SHOPER (SHO)	39,5000	-3,19%	40,1000	40,8000	39,5000	5 215	208 505	15:09
SILVAIR-REGS (SVRS)	4,3200	0,00%	4,3200	4,3200	4,3200	3	13	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,2300	-2,86%	3,2150	3,3200	3,1500	17 940	57 695	14:25
SKARBIEC (SKH)	21,7000	1,40%	21,1000	21,7000	21,1000	2 194	47 239	14:42
SKYLINE (SKL)	1,4500	-6,15%	1,5450	1,5450	1,4500	1 896	2 844	14:19
SNIEZKA (SKA)	90,0000	0,00%	90,0000	90,0000	89,8000	411	36 943	15:07
SOHODEV (SHD)	0,4220	0,00%	0,4220	0,4220	0,4220	4 749	2 004	15:00
SONEL (SON)	15,2500	2,35%	15,1000	15,7000	15,0000	4 274	64 791	13:55
Reklama
SOPHARMA (SPH)	13,3500	2,30%	13,3500	13,3500	13,3500	135	1 802	10:10	Reklama
SPYROSOFT (SPR)	440,0000	0,00%	445,0000	449,0000	434,0000	152	67 572	14:50
STALEXP (STX)	2,9150	-0,51%	2,9100	2,9250	2,8950	36 058	104 922	14:50
STALPROD (STP)	217,0000	0,93%	214,0000	217,0000	212,0000	1 306	280 288	15:05
STALPROFI (STF)	9,1000	5,32%	8,7000	9,2000	8,7000	33 311	298 967	15:04
STAPORKOW (ZUK)	2,3800	4,39%	2,3200	2,3800	2,2400	34 255	77 833	14:48
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:00
SUNEX (SNX)	10,6800	-1,84%	10,7400	10,8800	10,4000	11 500	121 687	15:08
SYGNITY (SGN)	64,2000	-1,23%	63,2000	64,2000	63,2000	927	58 978	14:44
SYNEKTIK (SNT)	131,6000	0,30%	131,0000	134,0000	130,0000	12 466	1 641 435	15:06
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	64,0000	0,00%	64,6000	66,0000	62,0000	477	30 742	12:44
TATRY (TMR)	112,0000	-1,75%	112,0000	112,0000	112,0000	160	17 920	09:00
TAURONPE (TPE)	3,2930	8,90%	3,0900	3,4500	3,0900	14 311 183	47 114 862	15:09
TBULL (TBL)	4,3600	0,46%	4,3600	4,3600	4,3600	176	767	15:00
TENDERHUT (THG)	9,6400	6,40%	8,8000	9,6800	8,8000	641	5 968	14:03
TERMOREX (TRR)	0,6900	0,73%	0,6850	0,6900	0,6850	555	381	14:08
TESGAS (TSG)	3,2000	0,00%	3,2000	3,2000	3,2000	33	106	12:18
TEXT (TXT)	89,3000	-0,45%	89,0000	90,4000	88,2000	105 279	9 355 254	15:09
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,2500	-0,98%	30,5500	31,2500	30,1000	19 704	603 356	15:09
TOWERINV (TOW)	4,5000	2,27%	4,4200	4,5000	4,4200	637	2 847	09:05
TOYA (TOA)	7,5700	0,93%	7,5000	7,6500	7,4800	22 894	173 311	14:54
TRAKCJA (TRK)	2,2700	-4,62%	2,3800	2,4200	2,2300	338 190	772 792	15:04
TRANSPOL (TRN)	3,5800	-1,10%	3,7900	3,7900	3,4900	4 801	17 233	15:07
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	15:00
TSGAMES (TEN)	88,6500	0,23%	88,0000	88,9000	87,3500	5 765	508 558	15:08
ULMA (ULM)	73,0000	-1,35%	73,0000	73,0000	72,0000	31	2 243	14:50
ULTGAMES (ULG)	10,9000	-0,91%	10,7500	11,0000	10,2000	986	10 665	13:45
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5000	-1,25%	9,6000	9,6800	9,5000	784	7 532	14:22
UNICREDIT (UCG)	155,0000	1,87%	152,1000	155,0000	152,1000	155	23 953	11:28
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	855	5 087	13:32
UNIMOT (UNT)	133,6000	-0,60%	133,8000	134,0000	131,4000	1 723	229 415	15:01
URTESTE (URT)	94,0000	-3,89%	96,0000	97,8000	94,0000	100	9 471	14:40
VERCOM (VRC)	116,5000	1,30%	114,0000	116,5000	114,0000	940	108 090	15:09
VIGOPHOTN (VGO)	458,0000	-0,43%	457,0000	460,0000	455,0000	181	83 125	12:51
VINDEXUS (VIN)	9,0000	0,00%	8,9400	9,2000	8,8400	20 945	188 203	15:07
VISTAL (VTL)	#0,0540	-90,99%	-	-	-	-	-	15:00
VIVID (VVD)	0,5660	-0,70%	0,5680	0,5700	0,5600	15 189	8 564	14:21
VOTUM (VOT)	43,9500	-0,79%	44,0000	44,5000	43,6000	18 923	831 513	15:07
VOXEL (VOX)	94,2000	1,29%	92,4000	94,6000	92,4000	16 599	1 560 604	15:05
VRG	3,3700	1,20%	3,3000	3,3700	3,3000	98 118	326 713	14:22
WARIMPEX (WXF)	3,6800	-1,08%	3,7300	3,7700	3,6800	3 419	12 748	13:07
WASKO (WAS)	1,5800	1,61%	1,5600	1,5800	1,5400	3 635	5 682	13:15
WAWEL (WWL)	672,0000	0,30%	674,0000	676,0000	660,0000	62	41 582	13:06
WIELTON (WLT)	7,8700	0,51%	7,8400	7,9100	7,8400	31 286	246 997	14:38
WIKANA (WIK)	7,8000	-0,64%	7,8500	7,8500	7,8000	3 337	26 100	10:56
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:00
WIRTUALNA (WPL)	117,6000	-0,84%	118,8000	120,0000	117,2000	12 635	1 490 992	15:01
WITTCHEN (WTN)	30,9000	1,31%	30,5000	31,0000	30,5000	20 101	621 207	15:03
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4800	0,00%	1,4800	1,5200	1,4450	12 006	17 554	14:45
XTPL (XTP)	141,6000	0,14%	142,0000	144,0000	141,6000	1 417	202 126	15:00
XTRADEBDM (XTB)	65,9400	1,07%	65,3400	66,7800	64,9200	247 025	16 306 548	15:09
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,7000	-0,87%	1,7100	1,7300	1,6850	168 967	289 166	14:52
ZEPAK (ZEP)	19,7200	-0,20%	19,7200	19,9400	19,7200	7 009	138 750	15:08
ZREMB (ZRE)	3,9350	-1,13%	3,9600	3,9600	3,8900	6 338	24 842	13:28
ZUE	9,8600	-2,86%	10,1500	10,3000	9,8200	32 782	328 504	14:50

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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