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	87 393,35	0,58%	87 347,73	87 644,73	87 136,08	86 888,67	1 043 633 883	15:48
WIG20	2 559,91	0,36%	2 563,65	2 573,52	2 554,78	2 550,72	892 107 587	16:03
WIG30	3 189,00	0,52%	3 188,29	3 204,48	3 180,02	3 172,66	979 335 166	16:03
mWIG40	6 477,03	0,63%	6 457,06	6 502,25	6 452,22	6 436,44	148 019 855	15:48
sWIG80	24 462,76	0,21%	24 447,20	24 507,96	24 389,64	24 412,65	32 174 324	15:48
WIG-BANKI	13 729,88	0,07%	13 853,98	13 866,87	13 676,16	13 720,43	190 291 279	15:48
WIG-BUDOW	8 809,13	1,94%	8 704,73	8 926,80	8 704,40	8 641,30	25 197 579	15:48
WIG-CHEMIA	9 815,88	0,71%	9 792,59	9 840,13	9 753,24	9 747,14	1 058 015	15:48
WIG-ENERG	2 489,81	4,27%	2 438,26	2 499,07	2 413,57	2 387,74	82 145 257	15:48
WIG-INFO	5 076,91	0,10%	5 075,86	5 098,42	5 057,19	5 072,01	12 348 795	15:48
WIG-MEDIA	8 263,72	-0,31%	8 314,60	8 375,58	8 254,82	8 289,58	748 029	15:48
WIG-NRCHOM	4 456,67	-0,68%	4 483,41	4 516,51	4 454,96	4 487,04	2 292 107	15:48
WIG-PALIWA	6 954,50	0,17%	6 959,19	7 022,97	6 912,72	6 942,91	48 105 169	15:48
WIG-Poland	91 128,51	0,43%	91 353,37	91 353,37	91 128,51	90 735,50	1 020 493 926	15:15
WIG-SPOZYW	2 183,62	0,69%	2 171,01	2 203,02	2 171,01	2 168,66	919 681	15:48
WIG20lev	517,42	1,00%	517,41	521,38	513,85	512,30	851 963 499	15:48
WIG20short	3 052,48	-0,48%	3 052,51	3 063,17	3 040,64	3 067,10	851 963 499	15:48
GPWB-B1Y3Y	1 172,87	0,00%	1 172,87	1 172,87	1 172,87	1 172,89	-	10:15
GPWB-B1Y4Y	1 172,99	-0,02%	1 172,99	1 172,99	1 172,99	1 173,24	-	10:15
GPWB-B1Y5Y	1 169,08	-0,02%	1 169,08	1 169,08	1 169,08	1 169,32	-	10:15
GPWB-B3Y5Y	1 173,35	-0,03%	1 173,35	1 173,35	1 173,35	1 173,76	-	10:15
GPWB-B5Y	1 165,43	-0,13%	1 165,43	1 165,43	1 165,43	1 166,95	-	10:15
GPWB-BWZ	1 190,45	0,05%	1 190,45	1 190,45	1 190,45	1 189,91	-	10:15
INNOVATOR	1 468,12	0,73%	1 468,12	1 468,12	1 468,12	1 457,50	151 803 948	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	148 045 150	11:00
mWIG40TR	9 529,47	0,63%	9 500,21	9 566,58	9 492,98	9 469,75	148 019 855	15:48
mWIG40TRlv	12 689,78	1,25%	12 612,33	12 788,01	12 593,19	12 533,46	148 019 855	15:48
mWIG40TRsh	2 779,23	-0,60%	2 787,87	2 790,00	2 768,27	2 796,07	148 019 855	15:48
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	32 340 677	11:00
sWIG80TR	35 894,93	0,21%	35 872,09	35 961,25	35 787,64	35 821,40	32 174 324	15:48
WIG140	1 693,27	0,62%	1 691,91	1 698,07	1 687,98	1 682,90	1 031 250 345	15:48
WIG20dvp	48,06	6,85%	48,06	48,06	48,06	44,98	852 461 114	11:00
WIG20TR	5 207,57	0,63%	5 207,52	5 227,58	5 189,51	5 174,99	851 963 499	15:48
WIG20TRlev	4 219,99	1,25%	4 219,90	4 252,22	4 190,89	4 168,09	851 963 499	15:48
WIG20TRsht	3 064,49	-0,60%	3 064,52	3 075,25	3 052,57	3 083,03	851 963 499	15:48
WIG30TR	6 377,01	0,80%	6 364,92	6 397,25	6 348,42	6 326,26	938 516 619	15:48
WIG-CEE	1 779,90	0,52%	1 770,30	1 779,90	1 770,30	1 770,78	1 099 264	15:15
WIGdiv	1 789,60	0,46%	1 786,14	1 794,13	1 784,25	1 781,34	103 426 401	15:48
WIG-ESG	14 553,52	0,62%	14 547,28	14 600,30	14 508,36	14 464,01	989 645 873	15:48
WIG.GAMES	16 393,72	0,22%	16 451,13	16 489,84	16 275,28	16 358,18	33 816 298	15:48
WIG-GORNIC	4 883,22	-0,40%	4 935,32	4 935,79	4 862,03	4 903,02	38 898 699	15:48
WIG-GRY	13 817,37	-0,12%	13 908,15	14 000,41	13 728,85	13 834,18	36 254 769	15:48
WIG-LEKI	2 873,82	0,17%	2 873,37	2 878,10	2 857,81	2 868,86	1 453 929	15:48
WIG-MOTO	8 627,44	-2,50%	8 727,74	8 752,54	8 601,05	8 848,83	15 617 222	15:48
WIG.MS-BAS	12 375,86	1,90%	12 325,21	12 430,99	12 204,51	12 145,24	116 701 303	15:48
WIG.MS-FIN	17 276,75	0,06%	17 321,79	17 400,15	17 213,38	17 266,82	186 652 377	15:48
WIG-ODZIEZ	10 219,85	2,40%	10 009,43	10 255,78	10 009,43	9 979,85	75 636 762	15:48
WIGtech	12 284,46	0,81%	12 232,76	12 300,82	12 209,86	12 186,23	92 150 273	15:48
WIGtechTR	13 651,13	0,81%	13 593,68	13 669,30	13 568,22	13 541,97	92 150 273	15:48
WIG-Ukrain	203,33	0,92%	203,26	203,33	203,26	201,47	168 602	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2650	0,46%	3,2650	3,2700	3,2150	9 888	31 910	15:23	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	19	18	15:30
11BIT (11B)	582,0000	2,28%	570,0000	585,0000	565,0000	2 433	1 404 999	15:46
3RGAMES (3RG)	0,2780	0,00%	0,2780	0,2790	0,2700	126 825	34 877	15:21
ABPL (ABE)	93,0000	-0,43%	94,4000	94,8000	93,0000	967	90 829	15:41
ACAUTOGAZ (ACG)	32,8000	-0,30%	33,0000	33,0000	32,8000	1 435	47 252	15:47
ACTION (ACT)	19,9000	-0,50%	20,0000	20,2000	18,3800	5 784	112 351	15:41
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	15:47
AGORA (AGO)	10,8400	-0,55%	10,8000	10,9400	10,8000	7 682	83 467	15:42
AGROTON (AGT)	2,9400	-0,34%	2,9000	2,9400	2,8600	501	1 450	14:51
AIGAMES (ALG)	1,4700	3,52%	1,4200	1,4750	1,4200	2 654	3 884	13:15
AILLERON (ALL)	17,2800	-0,12%	17,3800	17,4000	17,1600	4 131	71 262	15:15
AIRWAY (AWM)	0,2590	-0,77%	0,2610	0,2650	0,2585	59 342	15 472	14:18
ALIOR (ALR)	98,5600	1,25%	97,8600	99,7000	97,8000	218 346	21 547 947	15:48
ALLEGRO (ALE)	36,9650	1,51%	36,4350	37,2800	36,2150	5 277 787	194 422 556	15:48
ALTA (AAT)	1,9850	1,79%	1,9900	1,9900	1,9500	774	1 525	12:50
ALTUSTFI (ALI)	2,8300	-1,39%	2,8800	2,8800	2,7000	87 195	237 601	14:37
AMBRA (AMB)	29,5000	2,79%	28,8000	29,6000	28,7000	10 233	300 032	15:26
AMICA (AMC)	72,0000	-0,28%	72,2000	72,4000	71,5000	948	68 295	15:20
AMPLI (APL)	1,0300	-6,36%	1,0300	1,0300	1,0300	1 200	1 236	15:30
AMREST (EAT)	27,0500	0,19%	27,0000	27,1000	26,7000	33 906	914 146	15:33
ANSWEAR (ANR)	23,8000	0,42%	23,5000	23,9000	23,4000	5 668	134 309	15:33
APATOR (APT)	15,0600	0,67%	14,9600	15,0600	14,9600	1 711	25 702	14:55
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	135	3 105	12:15
APSENERGY (APE)	2,5600	0,39%	2,5700	2,6500	2,5600	20 124	51 952	15:26
ARCHICOM (ARH)	33,2000	-1,48%	33,2000	34,0000	32,9000	4 548	151 382	15:39
ARCTIC (ATC)	22,1000	-0,36%	22,6000	22,7000	22,0400	47 671	1 069 981	15:45
ARTIFEX (ART)	24,7000	-4,26%	25,5000	25,9000	24,4000	35 967	900 619	15:48
ASBIS (ASB)	25,0400	-0,32%	24,8000	25,4000	24,6000	85 464	2 135 405	15:48
ASMGROUP (ASM)	#0,2250	-6,25%	-	-	-	-	-	12:53
ASSECOBS (ABS)	60,8000	-0,33%	61,0000	61,0000	58,2000	620	37 199	15:38
ASSECOPOL (ACP)	83,2000	0,24%	83,3000	83,7500	82,8500	48 379	4 029 081	15:48
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,4000	1 593	79 395	15:45
ASTARTA (AST)	27,1000	1,31%	26,9500	27,6500	26,9000	5 274	143 586	15:45
ATAL (1AT)	64,4000	1,42%	63,6000	64,5000	63,2000	3 941	251 332	15:43
ATENDE (ATD)	3,0200	0,00%	2,9800	3,0200	2,9800	8 648	25 932	15:32
ATLANTAPL (ATP)	18,7000	0,54%	18,7000	18,7000	18,7000	13	243	09:16
ATLANTIS (ATS)	2,5100	0,80%	2,4800	2,5500	2,3500	18 145	44 761	15:44
ATMGRUPA (ATG)	3,9900	-1,24%	4,0400	4,0400	3,9900	6 607	26 550	15:11
ATREM (ATR)	12,7500	-1,16%	12,8000	12,8500	12,5000	2 006	25 298	15:19
AUTOPARTN (APR)	25,5000	-8,27%	26,9000	26,9000	25,3000	548 719	14 197 039	15:47
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,2800	-3,17%	4,4200	4,4200	4,2800	551	2 404	13:57
BEDZIN (BDZ)	35,2500	-3,16%	36,6500	37,0000	34,6000	15 364	540 503	15:47
BENEFIT (BFT)	2 890,0000	1,40%	2 865,0000	2 910,0000	2 860,0000	264	762 755	15:45
BEST (BST)	19,8000	-1,98%	19,8000	19,8000	19,8000	14	277	10:29
BETACOM (BCM)	6,1000	0,00%	6,1500	6,1500	5,9500	14 426	87 669	15:48
BIGCHEESE (BCS)	21,2000	1,68%	20,8500	21,4000	20,8000	2 082	43 710	15:47
BIOCELTIX (BCX)	62,8000	-1,88%	64,0000	64,0000	61,8000	4 760	298 614	15:38
BIOMAXIMA (BMX)	13,2500	-1,49%	13,6000	13,6000	13,0000	3 640	48 051	15:48
BIOMEDLUB (BML)	4,7950	2,13%	4,6950	4,8000	4,6950	105 649	500 341	15:48
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	113	2 170	11:13
BIOTON (BIO)	3,5150	-0,42%	3,5100	3,5500	3,5000	34 036	119 425	15:46
BLOOBER (BLO)	25,0500	2,24%	24,5000	25,5500	24,5000	19 169	481 940	15:30
BNPPPL (BNP)	102,5000	0,00%	102,5000	103,5000	101,0000	50 638	5 128 020	14:53
BOGDANKA (LWB)	30,5000	0,73%	30,3000	30,5800	30,1200	29 141	885 997	15:46
BOOMBIT (BBT)	10,9000	-0,91%	11,0000	11,0500	10,7000	6 472	70 154	14:46
BORYSZEW (BRS)	6,2000	-1,27%	6,2800	6,3000	6,2000	53 314	332 337	15:44
BOS	15,4500	-1,28%	15,6500	15,6500	15,1500	18 380	282 209	15:17
BOWIM (BOW)	6,8200	1,34%	6,7300	6,8400	6,7300	1 614	10 940	14:54
BRAND24 (B24)	44,5000	0,00%	44,5000	44,9000	44,4000	11 709	521 036	15:39
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:30
BUDIMEX (BDX)	748,0000	2,68%	729,0000	763,0000	729,0000	23 992	17 971 662	15:46
BUMECH (BMC)	11,7200	-0,34%	11,7600	12,1000	11,5200	13 475	158 512	15:37
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,5500	0,00%	0,5500	0,5580	0,5460	271 084	149 072	15:48
CAPTORTX (CTX)	79,0000	-0,50%	80,4000	80,4000	78,6000	1 546	122 908	15:48
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,9500	-0,99%	15,1000	15,1000	14,6000	2 412	35 533	14:14
CCC	100,5000	1,72%	98,7000	101,8000	98,3000	216 985	21 702 033	15:48
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	131,6000	-0,15%	132,6000	134,3000	130,3000	202 527	26 786 562	15:48
CDRL (CDL)	13,3000	-5,00%	13,7000	13,7000	13,3000	217	2 894	12:55
CELTIC (CPD)	4,0700	0,49%	4,0500	4,1300	3,9100	13 035	52 538	15:23
CEZ	157,7000	3,00%	153,1000	158,0000	152,9000	941	146 014	15:48
CFI	0,2210	0,00%	0,2210	0,2210	0,2210	191	42	14:32
CIGAMES (CIG)	1,7900	-0,44%	1,8300	1,9060	1,7620	2 314 309	4 255 458	15:48
CITYSERV (CTS)	5,1000	2,00%	5,1000	5,1000	5,1000	10	51	11:57
CLNPHARMA (CLN)	16,1200	-0,74%	16,3000	16,3400	16,0400	29 900	483 196	15:47
CLOUD (CLD)	71,0000	3,50%	68,6000	74,0000	68,6000	3 550	257 697	15:11
COALENERG (CLE)	1,0340	0,19%	1,0360	1,0360	1,0260	4 639	4 783	15:25
COGNOR (COG)	8,7800	2,03%	8,6000	8,8150	8,4950	119 957	1 045 494	15:48
COLUMBUS (CLC)	5,0900	3,04%	4,9000	5,0900	4,8050	56 692	277 175	15:47
COMARCH (CMR)	252,0000	0,40%	254,0000	255,0000	251,5000	489	123 600	15:45
COMP (CMP)	80,4000	0,50%	80,6000	81,2000	78,6000	50 457	4 035 020	15:31
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1400	-1,38%	2,2000	2,2000	2,1200	9 002	19 312	15:41
CORMAY (CRM)	0,6100	0,33%	0,6080	0,6100	0,6000	7 968	4 821	14:35
CREEPYJAR (CRJ)	570,0000	0,35%	577,0000	577,0000	570,0000	58	33 185	15:28
CREOTECH (CRI)	182,0000	0,55%	180,0000	184,0000	180,0000	161	29 235	15:40
CYBERFLKS (CBF)	111,0000	-0,89%	113,5000	114,0000	109,5000	5 223	585 056	15:46
CYFRPLSAT (CPS)	11,3800	6,16%	10,7500	11,4200	10,7300	2 708 517	30 380 838	15:48
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	15:30
DADELO (DAD)	18,2500	3,11%	17,7000	18,3500	17,7000	558	9 893	11:20
DATAWALK (DAT)	61,5000	-1,44%	62,5000	63,2000	60,1000	15 516	951 993	15:43
DBENERGY (DBE)	16,7000	0,00%	16,7000	16,7000	16,7000	70	1 169	11:35
DEBICA (DBC)	77,6000	-0,26%	78,0000	78,8000	77,4000	1 040	81 010	15:33
DECORA (DCR)	61,4000	0,33%	61,8000	63,0000	61,2000	2 639	163 657	15:23
DEKPOL (DEK)	55,0000	4,17%	53,2000	57,4000	51,6000	3 969	218 460	15:46
DELKO (DEL)	9,7200	1,89%	9,5400	9,7200	9,5400	27 349	263 054	15:30
DEVELIA (DVL)	6,7900	-0,15%	6,8200	6,9000	6,7800	60 376	412 899	15:48
DGA	18,2000	7,06%	17,0000	18,4000	16,7000	8 048	139 233	15:48
DIGITANET (DIG)	52,2000	0,38%	52,2000	52,2000	51,6000	3 727	194 197	15:38
DIGITREE (DTR)	9,2000	2,22%	9,2000	9,2000	9,2000	820	7 544	15:40
DINOPL (DNP)	394,6000	-1,18%	399,0000	401,2000	391,4000	399 360	158 884 173	15:48
DMGROUP (DMG)	3,4700	2,06%	3,4200	3,4700	3,3700	3 265	11 088	11:13
DOMDEV (DOM)	179,6000	0,00%	180,0000	181,0000	174,6000	1 918	344 451	15:46
DRAGOENT (DGE)	22,9000	-3,38%	24,0000	24,5000	21,7000	5 071	115 123	15:44
DROZAPOL (DPL)	3,8300	-4,25%	3,9000	3,9000	3,8300	1 410	5 472	15:21
ECHO (ECH)	4,9300	1,44%	4,9300	4,9500	4,8800	1 818	8 962	15:35
EDINVEST (EDI)	8,5000	0,24%	8,6000	8,6000	8,4800	493	4 196	12:45
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	500	3 700	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	25,8000	-1,53%	26,2500	26,6000	25,7500	29 060	761 617	15:48
ELKOP (EKP)	0,4820	1,26%	0,4740	0,4820	0,4610	64 489	30 224	14:43
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	5	55	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	10,5600	10,23%	9,8400	10,6500	9,8400	1 677 278	17 280 186	15:47
ENELMED (ENE)	18,0000	-2,70%	18,5000	18,5000	18,0000	35	633	10:56
ENERGA (ENG)	9,8000	1,03%	9,8000	9,9100	9,7000	32 618	321 016	15:29
ENERGOINS (ENI)	2,6700	-1,48%	2,7200	2,7800	2,6300	33 778	90 608	15:04
ENTER (ENT)	65,9000	0,76%	65,3000	65,9000	62,0000	5 910	378 486	15:43
ERBUD (ERB)	43,5000	5,33%	43,0000	44,0000	42,0000	12 077	524 104	15:41
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,7000	2,80%	35,8000	37,0000	35,8000	2 201	80 526	15:24
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0800	0,00%	1,0800	1,0900	1,0800	3 675	3 969	13:29
EUROCASH (EUR)	13,9500	1,60%	13,8000	14,0400	13,7300	93 895	1 303 733	15:39
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	0,42%	47,1000	47,6000	47,1000	1 122	53 152	14:54
FABRITY (FAB)	36,3000	-1,36%	36,8000	36,8000	35,9000	532	19 228	15:32
FASING (FSG)	13,3000	-2,92%	13,4000	13,4000	12,7000	2 151	28 422	11:53
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	5	33	09:00
FERRO (FRO)	36,1000	3,44%	35,3000	36,2000	35,2000	2 468	88 487	15:26
FERRUM (FER)	4,3200	-1,37%	4,3800	4,3800	4,3200	971	4 211	12:41
FMG	107,5000	4,37%	104,0000	109,0000	99,6000	656	67 779	14:29
FON	5,2000	0,78%	5,1800	5,2000	5,1000	2 622	13 442	15:11
FORTE SA (FTE)	23,2000	0,87%	23,2000	23,2000	22,7000	33 979	781 957	13:35
GAMEOPS (GOP)	22,6000	-1,74%	22,7000	23,3500	22,3500	4 895	111 333	15:31
Reklama
GAMFACTOR (GIF)	12,5000	-1,57%	12,7000	12,7000	12,5000	489	6 135	15:23	Reklama
GENOMTEC (GMT)	12,7600	-1,69%	12,9800	12,9800	12,2400	26 339	337 423	15:43
GETIN (GTN)	0,4140	-1,31%	0,4100	0,4270	0,4100	1 210 575	506 957	15:47
GIGROUP (GIG)	1,3950	-1,76%	1,4200	1,4200	1,3950	620	868	15:16
GOBARTO (GOB)	43,2000	-5,68%	45,7000	45,9000	43,2000	3 997	176 042	15:46
GPW	46,2500	0,76%	45,9000	46,4500	45,9000	34 937	1 614 715	15:43
GREENX (GRX)	2,3100	-0,94%	2,3220	2,3400	2,2860	217 472	502 617	15:46
GRENEVIA (GEA)	2,6000	7,44%	2,4400	2,6100	2,4400	853 737	2 175 717	15:46
GRODNO (GRN)	11,0400	0,00%	11,0400	11,0800	10,8400	2 730	30 028	15:48
GRUPAAZOTY (ATT)	22,5000	0,72%	22,5000	22,6800	22,3400	39 408	886 533	15:48
GRUPRACUJ (GPP)	63,5000	0,00%	63,9000	64,0000	63,5000	1 459	93 309	15:48
GTC	5,1400	-6,55%	5,4000	5,5000	5,1400	7 180	37 713	15:04
HANDLOWY (BHW)	108,6000	-4,40%	113,4000	113,4000	108,2000	105 333	11 583 382	15:48
HARPER (HRP)	5,9500	0,51%	6,0000	6,0000	5,8700	8 059	47 880	15:26
HELIO (HEL)	25,6000	2,40%	25,2000	26,0000	24,8000	704	17 797	14:05
HERKULES (HRS)	0,7820	-3,46%	0,8100	0,8100	0,7820	6 702	5 277	15:30
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	2 032	97 714	15:41
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,2000	-1,22%	24,5000	24,5500	23,9000	16 292	393 816	15:41
HYDROTOR (HDR)	33,2000	-1,48%	33,7000	33,7000	33,2000	1 012	33 630	14:57
IALBGR (IAG)	0,4390	5,02%	0,4180	0,4390	0,4180	384	165	12:00
IBSM (IBS)	99,8000	-4,04%	104,0000	104,0000	99,8000	144	14 467	12:12
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	10:13
IFIRMA (IFI)	22,1000	-0,45%	22,3000	22,7000	22,1000	5 220	116 930	15:48
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	-0,24%	8,3200	8,3200	8,1200	2 141	17 601	15:39
IMMOBILE (GKI)	3,1600	-0,32%	3,2600	3,2600	3,1600	2 639	8 342	15:10
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3300	-2,04%	4,4200	4,4200	4,3100	5 125	22 379	15:40
INC	2,5200	-1,56%	2,5600	2,5700	2,5200	2 761	6 959	14:28
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	303,0000	0,66%	301,0000	308,5000	301,0000	6 295	1 917 791	15:45
INPRO (INP)	7,5500	0,67%	7,9000	7,9000	7,5500	32	250	15:24
INSTALKRK (INK)	46,5000	3,33%	45,2000	46,5000	45,2000	716	32 923	15:26
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,0700	-3,15%	3,1600	3,1700	3,0700	4 181	13 106	15:08
INTERCARS (CAR)	548,0000	-0,72%	553,0000	553,0000	546,0000	2 353	1 296 423	15:39
INTERSPPL (IPO)	0,7580	-2,82%	0,8000	0,8000	0,7520	23 630	18 358	14:15
INTROL (INL)	10,6000	1,92%	10,4500	10,6000	10,4000	5 265	55 354	15:47
IPOPEMA (IPE)	3,7600	-1,57%	3,8600	3,8600	3,7200	12 979	49 148	15:37
IZOBLOK (IZB)	56,0000	-2,61%	56,5000	56,5000	56,0000	18	1 012	15:30
IZOLACJA (IZO)	3,3100	-1,78%	3,3700	3,3700	3,3100	55	182	11:37
IZOSTAL (IZS)	2,6400	1,15%	2,6400	2,6400	2,6100	7 873	20 629	14:45
JRHOLDING (JRH)	7,0200	-5,65%	7,0200	7,1000	6,9200	3 058	21 271	13:26
JSW	31,6500	0,19%	31,5400	32,0100	31,3700	265 858	8 405 611	15:48
JWWINVEST (JWW)	3,4000	0,00%	3,4600	3,4700	3,3700	2 674	9 084	12:38
KCI	0,8320	-1,89%	0,8320	0,8460	0,8300	1 318	1 102	13:08
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2200	0,00%	10,2200	10,2800	10,1200	5 878	59 921	15:45
KETY (KTY)	887,0000	0,06%	886,5000	895,0000	876,0000	16 524	14 611 354	15:45
KGHM (KGH)	146,3000	-0,48%	148,0000	148,5000	145,4000	198 917	29 146 214	15:48
KGL	15,9000	-0,63%	16,0000	16,0000	15,7000	9 324	148 278	15:43
KINOPOL (KPL)	14,5000	2,84%	14,1500	14,5000	14,0000	8 309	118 596	15:45
KOGENERA (KGN)	52,3000	-1,32%	53,0000	53,0000	51,3000	3 127	162 633	15:36
KOMPAP (KMP)	26,0000	1,56%	26,0000	26,0000	26,0000	6	156	10:28
KOMPUTRON (KOM)	4,7950	4,13%	4,6050	4,7950	4,5750	781	3 611	15:40
KPPD (KPD)	46,0000	-4,17%	47,0000	47,0000	45,8000	105	4 822	14:10
KRAKCHEM (KCH)	0,3100	3,33%	0,3300	0,3300	0,3100	6 469	2 092	15:30
KREDYTIN (KRI)	17,8000	-3,52%	18,4500	18,4500	17,8000	343	6 109	13:08
KRKA (KRK)	540,0000	-0,37%	542,0000	542,0000	534,0000	39	20 994	14:20
KRUK (KRU)	471,4000	2,21%	470,0000	475,0000	454,4000	30 370	14 072 018	15:46
KRVITAMIN (KVT)	11,8500	0,00%	11,8000	11,8500	11,8000	23	272	14:26
KSGAGRO (KSG)	1,5400	1,99%	1,5100	1,5500	1,5100	776	1 181	14:11
LABOPRINT (LAB)	19,4000	-2,51%	19,9000	19,9000	19,4000	58	1 132	14:58
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4000	-1,64%	2,4400	2,4400	2,3600	5 131	12 302	14:01
LENA (LEN)	3,6800	-2,65%	3,7800	3,7800	3,6800	1 206	4 552	14:16
LENTEX (LTX)	6,6000	0,00%	6,6200	6,6800	6,5400	8 223	54 285	15:43
Reklama
LESS (LES)	0,2310	-1,70%	0,2340	0,2340	0,2310	760	176	13:00	Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3500	1,2600	40 446	52 568	14:55
LOKUM (LKD)	27,4000	6,20%	26,4000	27,6000	26,4000	1 142	30 864	15:26
LPP	17 080,0000	2,83%	16 650,0000	17 150,0000	16 650,0000	3 041	51 755 370	15:48
LSISOFT (LSI)	15,0000	2,74%	14,6000	15,0000	14,6000	456	6 737	14:18
LUBAWA (LBW)	3,8420	0,37%	3,8000	3,8980	3,8000	161 759	624 346	15:47
MABION (MAB)	16,4800	0,00%	16,4400	16,5600	16,3800	15 393	253 380	15:38
MAKARONPL (MAK)	20,9000	3,47%	20,4000	21,0000	20,4000	14 000	290 651	15:21
MANGATA (MGT)	92,0000	0,00%	90,0000	92,0000	90,0000	6	550	09:47
MANYDEV (MAN)	1,1400	0,00%	1,0900	1,1600	1,0500	23 793	26 225	13:10
MARVIPOL (MVP)	8,1200	0,25%	8,1000	8,1600	7,9200	14 918	120 339	15:39
MAXCOM (MXC)	10,4500	0,00%	10,6500	10,6500	10,4000	205	2 137	14:13
MBANK (MBK)	696,8000	0,09%	700,6000	703,6000	691,2000	10 528	7 328 534	15:48
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	10	136	09:01
MCI	27,2000	0,37%	26,8000	27,2000	26,6000	2 830	75 965	15:32
MDIENERGIA (MDI)	1,5850	2,92%	1,5800	1,6200	1,5800	2 143	3 434	13:09
MEDICALG (MDG)	25,4000	-2,08%	25,7600	26,2600	24,9000	18 821	473 736	15:36
MEDINICE (ICE)	7,5000	-0,27%	7,5200	7,5800	7,4800	11 494	86 399	15:39
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	20,8000	4,00%	20,2000	21,0000	19,8000	3 069	62 395	15:41
MERCATOR (MRC)	42,4000	-0,24%	42,3000	42,7500	42,3000	1 812	77 077	15:43
MERCOR (MCR)	23,4000	-0,43%	23,6000	24,2000	23,4000	3 131	74 535	15:36
MEXPOLSKA (MEX)	4,6200	0,00%	4,6400	4,6400	4,5000	430	1 944	15:48
MFO	35,6000	-0,84%	35,9000	36,2000	35,5000	1 831	65 593	13:18
MILKILAND (MLK)	0,5960	1,02%	0,5940	0,5980	0,5940	1 789	1 066	15:43
MILLENNIUM (MIL)	9,4650	0,69%	9,4000	9,6400	9,4000	775 255	7 386 522	15:48
MIRACULUM (MIR)	1,1750	0,00%	1,1600	1,1750	1,1450	5 424	6 252	13:40
MIRBUD (MRB)	10,2000	-2,49%	10,5000	10,6000	10,1800	189 454	1 966 439	15:47
MLPGROUP (MLG)	85,2000	0,47%	85,0000	85,2000	84,8000	414	35 178	15:45
MLSYSTEM (MLS)	49,0000	2,83%	47,5000	49,7000	47,5000	10 431	507 032	15:26
MOBRUK (MBR)	329,0000	0,00%	330,0000	330,0000	326,0000	1 033	339 279	15:48
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,6600	-0,36%	33,7800	33,9800	33,6000	21 814	735 243	15:33
MOLECURE (MOC)	15,5200	7,18%	14,4800	15,9200	14,4000	19 251	295 882	15:47
MONNARI (MON)	5,3200	1,14%	5,2800	5,3200	5,2800	5 118	27 035	14:59
MOSTALPLC (MSP)	13,8500	-0,72%	14,1500	14,1500	13,8500	1 143	15 947	15:41
MOSTALWAR (MSW)	7,1000	2,90%	7,0200	7,1800	6,9400	2 217	15 675	15:12
MOSTALZAB (MSZ)	4,6500	-1,06%	4,6950	4,7700	4,6500	32 072	151 461	15:48
MOVIEGAME (MOV)	34,6500	-0,29%	34,8500	34,8500	33,7000	3 665	126 181	15:44
MURAPOL (MUR)	42,0200	0,05%	42,2400	42,2400	42,0000	4 745	199 408	14:54
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	210	3 150	11:15
MWTRADE (MWT)	(5,7500)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0350	3,50%	1,0300	1,0350	1,0150	5 761	5 936	13:03
NEUCA (NEU)	925,0000	-0,32%	927,0000	935,0000	921,0000	240	223 051	15:43
NEWAG (NWG)	29,1000	-0,34%	29,1000	29,3000	28,7000	4 224	121 940	15:40
NEXITY (NXG)	2,4800	0,00%	2,4800	2,4800	2,4800	427	1 059	15:44
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1800	1,40%	2,2000	2,2000	2,1400	7 400	15 969	15:05
NOVITA (NVT)	(101,5000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	12:12
NTTSYSTEM (NTT)	7,0000	0,57%	6,9600	7,0800	6,9600	10 392	72 609	15:27
ODLEWNIE (ODL)	10,1500	0,00%	10,1500	10,1500	9,9600	1 016	10 191	15:21
OEX	55,2000	1,47%	54,2000	55,2000	53,2000	817	44 181	13:20
ONDE (OND)	14,6800	3,38%	14,6200	14,9000	14,4200	50 269	737 537	15:48
ONESANO (ONO)	1,2950	0,78%	1,2850	1,2950	1,2850	1 320	1 697	15:42
OPONEO.PL (OPN)	60,6000	-3,81%	62,6000	62,6000	60,4000	2 859	174 494	15:17
OPTEAM (OPM)	5,5000	0,36%	5,5200	5,6000	5,4800	973	5 383	15:27
ORANGEPL (OPL)	8,2280	2,29%	8,1060	8,2300	8,0600	884 780	7 214 523	15:48
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,0000	0,00%	33,6000	34,0000	33,6000	1 011	33 974	15:30
OTLOG (OTS)	42,0000	2,44%	40,5000	42,3000	38,0000	19 166	784 750	15:43
OTMUCHOW (OTM)	5,2000	4,00%	5,0000	5,2000	5,0000	3 588	18 372	11:11
OVOSTAR (OVO)	69,8000	0,00%	69,8000	69,8000	69,8000	35	2 443	11:43
PAMAPOL (PMP)	2,4600	-0,81%	2,4800	2,5000	2,4600	2 275	5 628	11:29
PANOVA (NVA)	15,6000	-0,32%	15,7000	15,7000	15,3500	790	12 262	11:01
PASSUS (PAS)	35,3000	7,29%	33,4000	35,4000	33,4000	3 204	111 790	15:04
PATENTUS (PAT)	4,2800	-2,73%	4,4250	4,4500	4,1300	50 591	214 511	15:47
PBG	#0,0200	-4,76%	-	-	-	-	-	12:01
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,8400	1,43%	2,8100	2,8500	2,8100	19 302	54 752	15:22
Reklama
PCCROKITA (PCR)	101,4000	1,00%	101,0000	101,8000	100,4000	909	92 165	15:47	Reklama
PCFGROUP (PCF)	16,2200	-4,02%	16,8800	17,0000	16,2200	8 721	143 701	15:48
PEKABEX (PBX)	26,4000	3,13%	25,8000	26,8000	25,5000	16 454	432 437	15:39
PEKAO (PEO)	171,7000	-0,17%	172,0000	173,8500	170,8000	285 804	49 215 345	15:48
PEPCO (PCO)	19,6900	1,86%	19,3300	19,7700	19,1650	1 033 371	20 110 332	15:48
PEPEES (PPS)	1,1050	2,31%	1,0800	1,1050	1,0800	1 510	1 631	09:03
PGE	6,8520	2,27%	6,8200	6,9700	6,6980	5 475 469	37 509 486	15:48
PGFGROUP (PGV)	0,4500	-0,44%	0,4520	0,4590	0,4500	21 210	9 573	14:06
PHARMENA (PHR)	6,6000	3,77%	6,3200	6,6400	6,3200	10 955	71 665	15:48
PHN	11,3500	-2,16%	11,6000	11,7500	11,3500	4 865	55 559	15:15
PHOTON (PEN)	7,4200	-0,54%	7,4600	7,4600	7,4000	3 107	23 095	15:26
PKNORLEN (PKN)	67,9800	0,19%	67,8800	68,6400	67,5300	690 869	47 072 176	15:48
PKOBP (PKO)	60,9600	0,30%	61,2000	61,7600	60,6200	1 245 539	76 186 558	15:48
PKPCARGO (PKP)	12,3200	1,99%	12,0800	12,4200	12,0800	75 155	925 027	15:45
PLAYWAY (PLW)	295,0000	-0,34%	296,0000	296,0000	293,5000	1 005	296 306	15:34
PLAZACNTR (PLZ)	3,1000	1,64%	3,0900	3,1000	2,9400	10 385	31 513	13:53
PMPG (PGM)	2,9400	1,38%	2,9400	2,9400	2,9400	58	171	15:42
POLENERGIA (PEP)	68,0000	1,49%	67,0000	68,2000	66,4000	1 807	121 710	15:47
POLICE (PCE)	11,6000	0,87%	11,5000	11,6000	11,5000	195	2 244	12:54
POLIMEXMS (PXM)	3,5100	1,21%	3,4700	3,5340	3,4400	232 188	810 507	15:44
POLTREG (PTG)	49,0000	2,08%	49,5000	49,5000	47,0000	486	23 300	12:22
POLWAX (PWX)	1,6300	-7,65%	1,7700	1,7700	1,6300	60 179	100 979	15:22
PRAGMAINK (PRI)	4,4800	-0,88%	4,4800	4,4800	4,4800	32	143	09:25
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,8000	-1,17%	34,4000	34,4000	33,4000	214	7 165	14:59
PROJPRZEM (PJP)	19,0500	-3,30%	19,9000	19,9000	19,0500	88	1 697	15:20
PROTEKTOR (PRT)	1,9300	-0,26%	1,9300	1,9400	1,8700	11 209	21 347	15:27
PULAWY (ZAP)	60,8000	2,36%	60,0000	60,8000	59,8000	1 445	87 350	15:45
PURE (PUR)	7,4000	1,37%	7,3000	7,4000	7,1200	2 741	19 943	15:17
PZU	53,9200	0,97%	53,3000	54,4600	53,2000	563 065	30 305 645	15:48
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	368	8 979	15:30
QUERCUS (QRS)	6,8000	3,34%	6,6000	6,8600	6,6000	72 728	491 809	15:40
RAEN (RAE)	0,7420	-4,63%	0,7780	0,7780	0,7240	171 230	129 405	14:26
RAFAKO (RFK)	0,9300	-1,80%	0,9510	0,9600	0,9300	189 427	178 769	15:39
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	94,5000	2,27%	92,6000	95,0000	92,2000	82 727	7 778 759	15:45
RANKPROGR (RNK)	3,7400	-0,27%	3,7300	3,7900	3,7200	5 108	19 045	15:07
RAWLPLUG (RWL)	14,0000	0,00%	13,9000	14,1000	13,9000	669	9 300	15:47
REDAN (RDN)	0,2710	-6,55%	0,2820	0,2820	0,2690	63 435	17 418	13:33
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3600	6,25%	1,3600	1,3600	1,3600	10	14	09:02
RELPOL (RLP)	6,6200	-1,78%	6,7400	6,7400	6,6000	2 885	19 125	13:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	14,8000	1 466	21 885	15:32
RENDER (RND)	126,0000	-2,33%	126,0000	129,0000	126,0000	12	1 515	15:34
RESBUD (RES)	0,5520	0,36%	0,5500	0,5920	0,5480	69 474	38 516	15:30
ROPCZYCE (RPC)	30,5000	-1,29%	30,9000	31,0000	30,5000	89	2 747	11:48
RYVU (RVU)	50,0000	0,30%	50,0000	50,7000	49,5000	1 833	91 751	15:01
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,8500	0,23%	21,8000	22,2000	21,8000	3 538	77 426	15:48
SANPL (SPL)	570,8000	-0,14%	571,0000	579,2000	566,8000	16 642	9 534 210	15:48
SANTANDER (SAN)	20,5600	-0,19%	20,6000	20,6000	20,3000	1 159	23 818	15:37
SANWIL (SNW)	1,7950	8,79%	1,6650	1,8900	1,6600	128 169	230 076	15:42
SCPFL (SCP)	163,0000	-1,45%	165,4000	165,4000	163,0000	992	162 550	15:37
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,4000	2,29%	13,2000	13,5000	13,2000	1 982	26 491	14:57
SELENAFM (SEL)	34,1000	-1,16%	34,5000	34,5000	33,9000	739	25 350	14:34
SELVITA (SLV)	70,0000	-1,69%	71,0000	71,0000	69,5000	2 908	205 866	15:35
SERINUS (SEN)	3,0500	0,00%	3,0400	3,0500	3,0000	1 290	3 912	10:52
SESCOM (SES)	59,2000	3,50%	57,2000	59,4000	57,2000	163	9 542	14:32
SFINKS (SFS)	0,7290	1,25%	0,7190	0,7320	0,7100	29 153	20 991	15:32
SHOPER (SHO)	39,4000	1,55%	38,5000	39,5000	38,5000	1 101	43 140	14:43
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,2950	-0,75%	3,3300	3,3550	3,2100	8 991	29 018	15:33
SKARBIEC (SKH)	21,5000	0,00%	21,3000	21,7000	21,1000	5 992	128 307	15:04
SKYLINE (SKL)	1,6200	4,52%	1,6200	1,6200	1,6200	1	2	09:22
SNIEZKA (SKA)	91,0000	1,11%	90,0000	91,0000	89,6000	148	13 352	15:40
SOHODEV (SHD)	0,4080	-3,32%	0,4080	0,4080	0,4080	11	4	15:30
SONEL (SON)	16,9000	3,68%	16,3000	16,9000	16,3000	2 852	46 762	15:47
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	309	4 125	13:43	Reklama
SPYROSOFT (SPR)	424,0000	-3,64%	442,0000	442,0000	424,0000	211	90 080	15:40
STALEXP (STX)	2,8850	0,70%	2,8700	2,9100	2,8600	60 352	174 173	15:47
STALPROD (STP)	217,0000	-0,46%	218,0000	218,0000	216,0000	340	73 820	15:10
STALPROFI (STF)	9,2000	2,00%	9,2200	9,2200	9,1200	11 274	103 638	15:40
STAPORKOW (ZUK)	2,4000	-7,69%	2,5200	2,5200	2,3600	19 493	48 149	15:40
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,9600	1,48%	10,8000	10,9800	10,6200	12 143	131 594	15:37
SYGNITY (SGN)	62,0000	0,32%	61,6000	63,6000	61,6000	1 841	114 623	15:47
SYNEKTIK (SNT)	133,8000	3,40%	130,0000	133,8000	130,0000	19 387	2 568 676	15:45
TALEX (TLX)	16,1000	-6,40%	17,0000	17,0000	16,1000	202	3 261	11:33
TARCZYNSKI (TAR)	63,6000	-1,24%	64,4000	64,4000	63,0000	143	9 160	15:43
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,4040	5,85%	3,2900	3,4600	3,2640	7 208 102	24 369 302	15:47
TBULL (TBL)	4,8800	11,42%	4,8800	4,8800	4,8800	81	395	15:30
TENDERHUT (THG)	9,0000	-6,64%	9,3400	9,3400	9,0000	200	1 830	12:11
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0900	0,65%	3,0700	3,0900	3,0700	1 016	3 126	14:05
TEXT (TXT)	92,8000	0,32%	92,6000	92,9000	91,2000	18 542	1 706 189	15:48
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,2000	-2,67%	30,0000	30,0000	29,0500	45 553	1 336 475	15:46
TOWERINV (TOW)	4,6000	-4,17%	4,8000	4,8000	4,6000	2 900	13 550	13:30
TOYA (TOA)	7,6600	1,59%	7,5500	7,6800	7,5400	28 360	216 168	15:35
TRAKCJA (TRK)	2,1700	-3,98%	2,2800	2,3000	2,1600	407 639	894 762	15:47
TRANSPOL (TRN)	3,5900	-0,83%	3,5800	3,6300	3,5800	9 845	35 375	14:50
TRITON (TRI)	4,3600	0,93%	4,3600	4,3600	4,3600	90	392	15:30
TSGAMES (TEN)	86,9500	-1,14%	88,6500	89,4000	86,5000	11 143	975 463	15:47
ULMA (ULM)	73,5000	-0,68%	73,5000	73,5000	73,5000	23	1 691	09:06
ULTGAMES (ULG)	11,3000	-2,59%	11,6000	11,7500	11,0000	4 492	50 485	14:55
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5200	-1,24%	9,4400	9,6400	9,4400	2 688	25 545	12:29
UNICREDIT (UCG)	150,0000	-1,79%	150,0000	154,6600	150,0000	164	25 323	14:04
UNIMA (U2K)	5,9500	0,00%	6,0500	6,0500	5,9000	3 410	20 230	13:54
UNIMOT (UNT)	132,4000	1,22%	131,6000	134,0000	130,8000	3 530	468 264	15:48
URTESTE (URT)	94,0000	-1,05%	95,0000	96,0000	92,0000	321	30 016	15:27
VERCOM (VRC)	115,5000	-1,28%	117,0000	118,0000	115,0000	738	85 961	15:39
VIGOPHOTN (VGO)	455,0000	-2,15%	464,0000	465,0000	454,0000	380	173 635	15:36
VINDEXUS (VIN)	9,3800	0,00%	9,3800	9,8400	9,1600	5 344	50 045	14:54
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:30
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5700	4 600	2 622	10:20
VOTUM (VOT)	44,1000	2,80%	42,9500	44,1000	42,9500	15 411	671 826	15:44
VOXEL (VOX)	94,2000	-0,21%	94,2000	94,4000	93,2000	8 015	753 368	15:47
VRG	3,3100	-3,22%	3,4400	3,4500	3,2900	33 068	110 543	15:45
WARIMPEX (WXF)	4,1400	-5,05%	4,4000	4,4000	3,9600	108 368	451 508	15:39
WASKO (WAS)	1,6000	1,27%	1,5850	1,6000	1,5800	5 361	8 497	09:10
WAWEL (WWL)	650,0000	-1,52%	660,0000	666,0000	650,0000	130	85 448	15:02
WIELTON (WLT)	7,8900	0,13%	7,9100	7,9100	7,8200	25 545	200 822	15:48
WIKANA (WIK)	7,8500	0,64%	7,8000	7,8500	7,7000	829	6 443	13:38
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	116,0000	-1,02%	117,6000	119,2000	115,6000	1 691	197 451	15:40
WITTCHEN (WTN)	33,2000	2,79%	32,3500	33,3000	32,1000	36 466	1 196 482	15:48
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4450	-0,69%	1,4550	1,4600	1,4250	14 554	20 859	14:37
XTPL (XTP)	134,0000	1,82%	133,0000	135,6000	133,0000	5 705	764 296	15:46
XTRADEBDM (XTB)	67,5800	0,87%	67,2000	67,6800	66,5800	119 884	8 044 924	15:48
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6700	-1,47%	1,6800	1,7000	1,6300	124 348	207 654	15:48
ZEPAK (ZEP)	20,1000	0,70%	19,9600	20,3500	19,9600	17 350	349 981	15:38
ZREMB (ZRE)	3,9300	0,51%	3,9300	3,9550	3,8500	3 987	15 440	15:25
ZUE	9,8400	1,44%	9,7000	9,9000	9,7000	7 197	70 643	15:28

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.