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	86 655,75	0,09%	86 589,01	87 215,09	86 530,58	86 575,30	1 115 565 249	15:55
WIG20	2 541,02	-0,26%	2 548,38	2 566,37	2 536,59	2 547,53	949 058 412	16:10
WIG30	3 163,96	0,06%	3 160,50	3 190,31	3 157,40	3 161,93	1 085 133 902	16:10
mWIG40	6 426,67	0,91%	6 379,61	6 457,26	6 379,61	6 369,03	182 398 600	15:55
sWIG80	24 332,14	0,17%	24 231,92	24 395,75	24 208,78	24 291,29	39 961 834	15:55
WIG-BANKI	13 823,37	0,03%	13 838,42	13 942,42	13 708,73	13 819,18	239 389 700	15:55
WIG-BUDOW	8 675,24	1,09%	8 620,97	8 734,81	8 554,83	8 582,02	34 912 303	15:55
WIG-CHEMIA	9 853,37	0,69%	9 822,11	9 896,55	9 725,00	9 786,03	2 457 461	15:55
WIG-ENERG	2 368,80	5,10%	2 327,11	2 438,25	2 316,45	2 253,88	153 540 034	15:55
WIG-INFO	5 024,04	-0,02%	5 006,65	5 046,01	5 006,65	5 025,27	25 192 447	15:55
WIG-MEDIA	8 263,75	-0,57%	8 338,86	8 373,37	8 252,66	8 311,24	3 019 228	15:55
WIG-NRCHOM	4 459,66	0,88%	4 446,96	4 477,99	4 415,80	4 420,81	6 088 412	15:55
WIG-PALIWA	6 901,62	-0,61%	6 936,60	7 024,30	6 894,64	6 943,83	53 184 510	15:55
WIG-Poland	90 710,50	0,37%	90 773,51	90 773,51	90 710,50	90 377,26	1 097 760 794	15:15
WIG-SPOZYW	2 158,59	-0,08%	2 167,93	2 190,16	2 154,78	2 160,23	796 087	15:55
WIG20lev	509,35	-0,36%	511,46	518,68	507,90	511,20	885 659 981	15:55
WIG20short	3 075,44	0,20%	3 069,11	3 079,81	3 047,43	3 069,18	885 659 981	15:55
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	245 709 083	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	182 413 217	11:00
mWIG40TR	9 455,38	0,90%	9 386,39	9 500,38	9 386,39	9 370,58	182 398 600	15:55
mWIG40TRlv	12 497,03	1,80%	12 316,26	12 614,94	12 316,26	12 276,61	182 398 600	15:55
mWIG40TRsh	2 799,43	-0,88%	2 820,23	2 820,23	2 785,87	2 824,17	182 398 600	15:55
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	39 986 485	11:00
sWIG80TR	35 703,27	0,17%	35 556,22	35 796,61	35 522,26	35 643,33	39 961 834	15:55
WIG140	1 678,18	0,07%	1 676,84	1 689,51	1 675,89	1 676,96	1 103 849 110	15:55
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	886 560 568	11:00
WIG20TR	5 159,57	-0,17%	5 170,24	5 206,74	5 152,23	5 168,52	885 659 981	15:55
WIG20TRlev	4 144,08	-0,36%	4 161,25	4 220,00	4 132,27	4 159,09	885 659 981	15:55
WIG20TRsht	3 091,46	0,20%	3 085,09	3 095,84	3 063,30	3 085,22	885 659 981	15:55
WIG30TR	6 311,30	0,10%	6 302,01	6 361,45	6 300,39	6 304,86	1 018 452 491	15:55
WIG-CEE	1 763,02	0,21%	1 771,10	1 771,10	1 763,02	1 759,34	634 789	15:15
WIGdiv	1 765,52	0,00%	1 762,89	1 776,47	1 762,89	1 765,57	140 861 606	15:55
WIG-ESG	14 443,29	0,10%	14 430,15	14 536,68	14 413,67	14 429,15	1 058 786 809	15:55
WIG.GAMES	16 163,72	0,83%	16 056,51	16 278,82	15 988,18	16 030,00	65 847 096	15:55
WIG-GORNIC	4 794,71	-0,59%	4 805,75	4 868,07	4 760,01	4 823,01	64 710 354	15:55
WIG-GRY	13 599,17	1,89%	13 406,77	13 723,72	13 370,08	13 346,52	68 420 881	15:55
WIG-LEKI	2 859,89	0,29%	2 863,95	2 870,96	2 847,56	2 851,57	1 410 340	15:55
WIG-MOTO	8 580,66	-0,70%	8 667,40	8 676,79	8 564,58	8 641,48	2 211 996	15:55
WIG.MS-BAS	11 958,71	2,48%	11 835,44	12 203,93	11 829,32	11 669,82	212 786 840	15:55
WIG.MS-FIN	17 328,42	-0,18%	17 371,16	17 476,00	17 173,78	17 360,47	261 309 124	15:55
WIG-ODZIEZ	9 880,90	-0,55%	9 832,95	9 961,55	9 792,79	9 935,98	57 305 782	15:55
WIGtech	12 116,72	0,16%	12 075,85	12 179,87	12 075,85	12 097,18	115 451 717	15:55
WIGtechTR	13 464,72	0,16%	13 419,31	13 534,90	13 419,31	13 443,01	115 451 717	15:55
WIG-Ukrain	204,51	0,31%	201,95	204,51	201,95	203,87	276 895	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2850	0,15%	3,2950	3,2950	3,2400	8 082	26 253	15:26	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9500	0,9550	0,9500	3 830	3 639	15:30
11BIT (11B)	573,0000	-0,69%	577,0000	579,0000	567,0000	3 214	1 837 981	15:53
3RGAMES (3RG)	0,2770	-2,81%	0,2790	0,2790	0,2680	313 033	85 087	15:29
ABPL (ABE)	91,6000	2,00%	90,4000	92,4000	90,4000	4 531	415 646	15:48
ACAUTOGAZ (ACG)	32,9000	0,61%	32,7000	33,0000	32,6000	2 645	86 875	15:47
ACTION (ACT)	19,9800	3,10%	19,2600	20,4500	19,2400	17 617	349 457	15:55
ADIUVO (ADV)	#0,9100	-3,19%	-	-	-	-	-	15:51
AGORA (AGO)	10,9800	1,86%	10,9200	10,9800	10,8600	5 739	62 785	15:13
AGROTON (AGT)	2,9900	-0,33%	2,8400	2,9900	2,8400	739	2 105	14:08
AIGAMES (ALG)	1,4600	1,74%	1,4700	1,4700	1,4200	2 592	3 727	15:46
AILLERON (ALL)	17,3600	0,58%	17,3800	17,6800	16,9000	24 775	428 114	15:55
AIRWAY (AWM)	0,2600	-1,52%	0,2600	0,2675	0,2600	245 834	64 243	15:20
ALIOR (ALR)	105,5000	-1,77%	107,4000	107,6000	105,3500	112 413	11 960 252	15:55
ALLEGRO (ALE)	35,9050	-2,71%	36,6000	37,3800	35,8200	3 528 819	128 635 363	15:55
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	14 189	40 498	15:37
AMBRA (AMB)	27,5500	-0,54%	28,0000	28,0000	27,5000	5 384	149 921	15:53
AMICA (AMC)	71,2000	0,71%	70,8000	72,1000	70,2000	1 372	97 934	15:18
AMPLI (APL)	1,0300	-9,65%	1,0300	1,0300	1,0300	1 000	1 030	15:30
AMREST (EAT)	26,6000	1,53%	26,5000	26,8000	26,2000	22 993	608 229	15:42
ANSWEAR (ANR)	23,8500	1,71%	23,5500	23,8500	23,5000	4 642	109 897	15:48
APATOR (APT)	15,0000	-0,13%	15,0800	15,0800	14,7800	1 462	21 832	15:53
APLISENS (APN)	22,8000	-1,72%	23,0000	23,0000	22,8000	27	618	14:41
APSENERGY (APE)	2,6300	-4,01%	2,7400	2,7900	2,6300	28 372	76 356	15:54
ARCHICOM (ARH)	34,0000	3,98%	32,8000	34,4000	32,8000	1 979	67 241	14:35
ARCTIC (ATC)	21,4600	0,47%	21,5000	21,7600	21,0000	17 933	385 343	15:32
ARTIFEX (ART)	26,9000	-6,27%	28,0000	28,3000	26,6000	41 967	1 150 313	15:55
ASBIS (ASB)	25,7200	-1,23%	26,0400	26,6000	25,5800	94 407	2 455 450	15:52
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	12:37
ASSECOBS (ABS)	58,4000	-3,95%	60,0000	60,0000	58,2000	5 137	302 490	15:55
ASSECOPOL (ACP)	82,1000	1,11%	81,7000	82,9000	81,4000	45 029	3 712 222	15:55
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,8000	21 710	1 085 432	15:52
ASTARTA (AST)	27,2000	0,18%	27,2000	27,9500	26,9000	8 705	236 883	15:49
ATAL (1AT)	61,6000	1,82%	60,8000	63,9000	60,8000	9 365	581 729	15:55
ATENDE (ATD)	3,0000	-4,46%	3,0500	3,0500	2,9500	85 156	254 485	15:48
ATLANTAPL (ATP)	18,6500	0,00%	18,7000	18,7000	18,6500	128	2 391	10:25
ATLANTIS (ATS)	2,3500	0,86%	2,2800	2,3600	2,2800	4 772	11 098	15:27
ATMGRUPA (ATG)	3,9500	2,07%	3,8900	3,9900	3,8800	48 077	189 247	15:52
ATREM (ATR)	12,3000	-3,53%	12,7500	12,9000	12,2000	10 626	132 659	15:52
AUTOPARTN (APR)	26,8000	0,00%	26,8000	27,1000	26,6500	15 678	420 795	15:55
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,4000	-0,68%	4,4500	4,4500	4,3500	855	3 740	15:49
BEDZIN (BDZ)	35,6000	-4,30%	37,2000	37,8000	34,3500	11 642	416 954	15:38
BENEFIT (BFT)	2 900,0000	0,69%	2 860,0000	2 920,0000	2 835,0000	872	2 516 245	15:46
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)	21,0000	-1,87%	21,5000	21,8000	20,5000	5 568	118 401	15:50
BIOCELTIX (BCX)	66,8000	-0,30%	67,0000	67,0000	66,1000	2 618	174 383	15:38
BIOMAXIMA (BMX)	13,6000	-2,86%	14,1000	14,1000	13,2000	4 441	60 078	15:36
BIOMEDLUB (BML)	4,7800	-0,42%	4,8000	4,8000	4,7450	40 916	194 624	15:50
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	45 614	162 011	15:16
BLOOBER (BLO)	24,4500	1,24%	24,1500	24,9000	24,1500	2 283	56 159	15:34
BNPPPL (BNP)	102,5000	0,00%	102,5000	103,5000	101,0000	2 896	295 825	15:05
BOGDANKA (LWB)	29,8600	0,00%	30,1000	30,3200	29,7000	54 457	1 634 115	15:54
BOOMBIT (BBT)	11,1500	2,29%	10,8000	11,2500	10,8000	2 219	24 311	10:55
BORYSZEW (BRS)	6,2400	0,32%	6,2700	6,3300	6,2000	23 992	149 611	15:51
BOS	15,9000	0,63%	15,6000	15,9000	15,5000	7 342	114 699	15:47
BOWIM (BOW)	6,7700	0,00%	6,7700	6,8000	6,6800	7 591	51 021	15:27
BRAND24 (B24)	44,3000	-0,23%	44,4000	44,7000	44,3000	19 961	885 143	15:51
BRASTER (BRA)	#0,1500	-74,14%	-	-	-	-	-	15:30
BUDIMEX (BDX)	733,0000	1,45%	723,0000	741,5000	718,5000	31 925	23 377 913	15:55
BUMECH (BMC)	11,8600	-1,33%	12,0000	12,1400	11,8000	4 956	59 106	15:54
CAPITAL (CPA)	#0,6600	-12,00%	-	-	-	-	-	15:33
CAPITEA (CAP)	0,5680	-0,35%	0,5660	0,5700	0,5640	124 142	70 338	15:30
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	2 401	35 678	15:37
CCC	99,2000	0,30%	98,9000	99,8000	97,2000	262 254	25 895 938	15:54
Reklama
CCENERGY (CCE)	0,4200	0,00%	0,4200	0,4200	0,4200	7 217	3 031	15:30	Reklama
CDPROJEKT (CDR)	128,5500	3,59%	124,2000	129,6500	124,1000	441 834	56 339 318	15:55
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	815	123 341	15:48
CFI	0,2270	0,44%	0,2260	0,2270	0,2260	4 050	915	11:32
CIGAMES (CIG)	1,7100	-7,07%	1,8460	1,8470	1,6920	3 608 290	6 302 091	15:55
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	49 800	780 106	15:55
CLOUD (CLD)	71,2000	-0,28%	71,4000	73,2000	70,8000	208	14 832	15:12
COALENERG (CLE)	1,0320	-1,71%	1,0580	1,0580	1,0180	31 721	32 406	15:52
COGNOR (COG)	8,4150	-0,30%	8,3950	8,6000	8,2750	153 795	1 302 280	15:52
COLUMBUS (CLC)	4,9650	0,51%	4,9400	5,0900	4,8800	58 872	292 021	15:46
COMARCH (CMR)	251,5000	-0,98%	251,0000	255,0000	250,0000	707	178 175	15:48
COMP (CMP)	79,0000	2,60%	77,8000	79,2000	77,0000	5 264	414 131	15:41
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	12 153	7 286	15:21
CREEPYJAR (CRJ)	587,0000	-1,34%	590,0000	595,0000	587,0000	37	21 909	15:46
CREOTECH (CRI)	180,0000	0,28%	179,0000	180,0000	179,0000	249	44 628	15:14
CYFRPLSAT (CPS)	10,5600	1,34%	10,5100	10,7200	10,4300	1 161 949	12 298 146	15:55
CZTOREBKA (CZT)	0,7600	13,43%	0,7600	0,7600	0,7600	50	38	15:30
DADELO (DAD)	17,7500	1,43%	17,6000	18,9500	17,6000	2 918	53 066	15:52
DATAWALK (DAT)	63,8000	-2,15%	66,3000	69,5000	63,2000	49 556	3 304 224	15:53
DBENERGY (DBE)	17,0000	0,00%	17,0000	17,0000	16,2500	1 115	18 454	14:54
DEBICA (DBC)	81,2000	-0,98%	81,4000	82,0000	81,2000	436	35 538	15:42
DECORA (DCR)	62,8000	-1,88%	63,4000	63,8000	62,2000	5 569	350 714	15:51
DEKPOL (DEK)	53,4000	3,49%	51,6000	54,2000	51,4000	1 993	105 297	15:46
DELKO (DEL)	9,5400	0,42%	9,5000	9,5800	9,4200	3 377	32 046	15:44
DEVELIA (DVL)	6,7200	-1,47%	6,7600	6,8300	6,6600	432 598	2 919 158	15:55
DGA	17,4000	-0,57%	17,5000	17,5000	17,4000	190	3 315	14:41
DIGITANET (DIG)	51,4000	1,18%	51,2000	51,4000	50,0000	7 806	398 440	15:55
DIGITREE (DTR)	9,6000	0,00%	9,6000	9,6000	9,6000	300	2 880	14:01
DINOPL (DNP)	396,3000	0,05%	398,0000	403,9000	391,4000	301 913	120 756 164	15:55
DMGROUP (DMG)	3,4500	-0,58%	3,5000	3,5000	3,3700	1 615	5 467	15:32
DOMDEV (DOM)	180,0000	0,00%	180,0000	180,8000	179,0000	3 701	666 416	15:52
DRAGOENT (DGE)	24,9000	-1,97%	25,0000	25,0000	24,4000	389	9 706	15:37
DROZAPOL (DPL)	(4,0400)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,8600	2,32%	4,7900	4,9500	4,7000	12 266	59 096	15:34
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	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	25,3000	5,86%	24,0000	25,4500	24,0000	82 149	2 043 149	15:55
ELKOP (EKP)	0,4870	-0,20%	0,4800	0,4880	0,4630	14 121	6 724	15:42
EMCINSMED (EMC)	10,3000	-5,50%	10,9000	10,9000	10,3000	127	1 309	14:45
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	9,5450	9,71%	8,9050	9,6850	8,9050	1 288 708	12 167 275	15:55
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	15 756	41 851	15:24
ENTER (ENT)	66,0000	-0,75%	66,2000	66,8000	64,8000	34 038	2 231 897	15:50
ERBUD (ERB)	42,5000	-0,70%	42,7000	42,7000	41,6000	1 845	77 946	15:17
ERG	53,0000	-3,64%	53,5000	53,5000	53,0000	257	13 676	15:26
ESOTIQ (EAH)	35,7000	2,88%	34,1000	35,7000	34,1000	916	31 955	15:54
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)	13,7200	-0,80%	13,7300	14,0000	13,6700	87 114	1 202 895	15:39
EUROHOLD (EHG)	(2,2000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	-0,42%	47,7000	47,7000	46,5000	4 662	219 041	15:55
FABRITY (FAB)	36,6000	-1,08%	37,0000	37,0000	36,6000	460	16 921	15:09
FASING (FSG)	13,4000	-2,19%	13,7000	13,8000	13,4000	1 373	18 803	15:22
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6200	0,00%	6,6200	6,6200	6,6200	22	146	15:45
FERRO (FRO)	34,2000	0,59%	34,3000	35,0000	34,0000	127 372	4 359 478	15:15
FERRUM (FER)	4,3000	-0,92%	4,3800	4,3800	4,3000	803	3 457	15:51
FMG	100,0000	-10,31%	111,5000	111,5000	99,0000	557	57 011	15:55
FON	5,0200	-1,18%	5,0200	5,0400	5,0000	6 863	34 420	15:54
FORTE SA (FTE)	22,8000	-1,72%	23,2000	23,2000	22,8000	164	3 751	14:54
GAMEOPS (GOP)	23,1000	-2,33%	23,8000	23,8000	23,0000	7 750	181 000	15:54
GAMFACTOR (GIF)	12,7000	0,40%	12,7000	12,7000	12,7000	5	64	09:00
Reklama
GENOMTEC (GMT)	12,5400	-0,95%	12,6400	12,6400	12,4000	6 740	84 428	15:51	Reklama
GETIN (GTN)	0,4785	3,80%	0,4700	0,4790	0,4610	342 021	161 940	15:55
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	45,2500	0,11%	45,2000	45,4500	45,2000	41 990	1 903 578	15:55
GREENX (GRX)	2,3520	-0,34%	2,3620	2,3700	2,3480	149 948	353 567	15:54
GRENEVIA (GEA)	2,3700	1,07%	2,3600	2,4500	2,3600	320 888	766 353	15:53
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	10,9200	2 898	31 877	15:17
GRUPAAZOTY (ATT)	22,7000	0,89%	22,5200	22,8800	22,4000	96 489	2 183 418	15:55
GRUPRACUJ (GPP)	63,0000	-0,79%	63,7000	63,7000	62,9000	6 350	400 670	15:51
GTC	5,4600	5,00%	5,2000	5,5600	5,2000	9 068	48 116	15:24
HANDLOWY (BHW)	113,6000	2,34%	112,0000	113,6000	111,0000	20 104	2 255 621	15:51
HARPER (HRP)	5,9000	-0,34%	6,1500	6,1500	5,8500	9 914	58 741	15:51
HELIO (HEL)	25,8000	6,61%	24,4000	25,8000	24,2000	6 264	153 661	15:54
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	3 467	166 763	15:47
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,3000	-1,82%	24,7000	24,7000	24,0500	33 107	803 433	15:41
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	6 849	2 966	15:22
IBSM (IBS)	100,5000	-8,22%	109,5000	109,5000	100,5000	296	30 410	15:31
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)	22,5000	0,45%	22,6000	22,7000	22,3000	1 957	44 111	15:47
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
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)	3,2000	-2,14%	3,2700	3,3900	3,1300	15 568	49 501	15:33
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3600	0,23%	4,3500	4,3600	4,3200	2 410	10 480	15:48
INC	2,5600	1,59%	2,5800	2,5800	2,5600	269	689	13:35
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	307,0000	0,82%	307,0000	314,0000	304,5000	27 377	8 456 062	15:55
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%	-	-	-	-	-	15:36
INTERBUD (ITB)	3,0400	-4,10%	3,1700	3,1700	3,0300	13 850	43 241	15:04
INTERCARS (CAR)	535,0000	-0,74%	538,0000	544,0000	532,0000	2 730	1 461 315	15:37
INTERSPPL (IPO)	0,7800	0,26%	0,8000	0,8100	0,7800	24 991	19 749	15:55
INTROL (INL)	10,2000	0,00%	10,2000	10,2500	10,1000	2 343	23 690	15:39
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	15:30
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)	7,0200	6,36%	6,7200	7,7000	6,7200	21 806	156 707	15:40
JSW	31,8200	-0,31%	31,9400	32,6800	31,6100	634 104	20 328 822	15:55
JWWINVEST (JWW)	3,5400	-3,80%	3,6900	3,6900	3,5200	4 981	17 959	15:13
KCI	0,8460	-0,24%	0,8300	0,8460	0,8300	16 888	14 021	15:29
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,1200	-0,59%	10,1800	10,2000	9,9600	20 733	208 482	15:32
KETY (KTY)	863,5000	-0,52%	868,0000	878,0000	862,0000	12 470	10 837 979	15:54
KGHM (KGH)	143,3500	-0,59%	144,0000	145,9500	140,6500	298 456	42 957 402	15:55
KGL	15,9000	-0,63%	16,0000	16,0000	15,8000	700	11 061	13:56
KINOPOL (KPL)	13,8000	0,00%	13,8500	14,3000	13,6500	24 903	344 715	15:55
KOGENERA (KGN)	52,6000	-2,77%	52,0000	55,0000	49,3000	45 353	2 313 711	15:55
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	1 214	31 564	11:05
KOMPUTRON (KOM)	4,5950	-1,82%	4,7700	4,7700	4,5950	10 240	47 385	15:53
KPPD (KPD)	48,0000	0,00%	48,0000	48,0000	48,0000	2	96	12:52
KRAKCHEM (KCH)	(0,3200)	-	-	-	-	-	-	15:30
KREDYTIN (KRI)	18,5500	3,34%	17,8000	18,5500	17,8000	248	4 470	12:33
KRKA (KRK)	548,0000	-0,36%	556,0000	556,0000	546,0000	70	38 542	15:31
KRUK (KRU)	476,8000	0,85%	472,6000	479,2000	470,0000	14 535	6 917 313	15:55
KRVITAMIN (KVT)	11,8000	-1,26%	12,0000	12,0000	11,7500	276	3 255	15:23
KSGAGRO (KSG)	1,4700	-2,00%	1,5050	1,5100	1,4700	2 175	3 213	15:55
LABOPRINT (LAB)	20,4000	-0,97%	19,8000	20,4000	19,8000	6	121	09:56
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,5800	0,00%	2,6000	2,7000	2,5400	22 444	58 530	14:40
LENA (LEN)	3,7200	3,33%	3,7500	3,7500	3,6000	7 841	28 950	15:53
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)	27,2000	2,26%	27,6000	27,6000	26,8000	335	9 151	15:24
LPP	16 400,0000	-0,79%	16 400,0000	16 620,0000	16 210,0000	1 697	27 789 520	15:55
LSISOFT (LSI)	14,6000	-1,35%	14,5000	14,6000	14,4000	4 780	69 008	12:59
LUBAWA (LBW)	3,8280	-1,80%	3,8800	3,9500	3,8020	708 749	2 743 677	15:53
MABION (MAB)	16,5000	0,61%	16,4400	16,7000	16,3600	11 925	196 762	15:54
MAKARONPL (MAK)	19,9000	-1,49%	20,0000	20,0000	19,8000	7 028	139 834	15:46
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	23 454	193 525	15:38
MAXCOM (MXC)	10,2500	-4,21%	10,7000	10,7000	10,2000	224	2 296	11:28
MBANK (MBK)	703,0000	-0,28%	705,0000	713,6000	694,2000	16 518	11 641 316	15:55
MBWS (MBW)	12,5000	-8,09%	13,6000	13,6000	12,5000	7	90	14:00
MCI	26,5000	-0,75%	26,7000	27,0000	26,5000	2 265	60 619	15:52
MDIENERGIA (MDI)	1,5350	0,66%	1,5650	1,6150	1,5350	2 509	3 910	15:31
MEDICALG (MDG)	26,2800	0,69%	26,2200	26,7600	25,9400	3 937	103 422	15:32
MEDINICE (ICE)	7,6300	0,13%	7,7300	7,7900	7,6000	4 580	35 151	15:55
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	20,0000	3,90%	18,8500	20,3000	18,8000	3 178	62 264	15:55
MERCATOR (MRC)	42,5500	-0,23%	42,6500	43,0000	42,0500	4 059	173 406	15:27
MERCOR (MCR)	23,3000	-1,27%	23,9000	24,3000	23,2000	5 497	129 246	15:46
MEXPOLSKA (MEX)	4,7000	1,29%	4,6400	4,7900	4,6400	2 988	14 058	15:32
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)	9,5600	2,14%	9,3100	9,6500	9,3100	837 601	7 896 120	15:55
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	145 291	1 492 056	15:55
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)	326,0000	0,31%	325,0000	326,0000	325,0000	1 382	450 311	15:50
MOJ	1,8000	5,88%	1,7000	1,8000	1,7000	8 170	14 237	15:01
MOL	33,2000	-0,48%	33,5000	33,5000	33,0400	5 122	170 612	15:25
MOLECURE (MOC)	14,2600	-0,14%	14,2800	14,3400	14,2200	7 104	101 238	15:41
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	2 871	19 379	15:54
MOSTALZAB (MSZ)	4,6800	1,19%	4,6250	4,7900	4,6200	151 943	714 245	15:50
MOVIEGAME (MOV)	34,8000	1,75%	34,4500	35,5000	34,3500	13 397	465 945	15:55
MURAPOL (MUR)	42,2800	2,87%	40,8800	42,2800	40,4800	28 339	1 161 867	15:55
MUZA (MZA)	15,1000	3,07%	15,2000	15,2000	15,1000	277	4 186	15:41
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)	918,0000	-0,76%	924,0000	926,0000	916,0000	1 014	936 449	15:50
NEWAG (NWG)	28,5000	0,71%	28,3000	28,5000	28,3000	6 638	188 352	15:34
NEXITY (NXG)	2,5500	0,00%	2,5500	2,5500	2,5500	1 788	4 559	15:54
NOVATURAS (NTU)	14,5000	5,07%	14,5000	14,5000	14,5000	1	15	10:59
NOVAVISGR (NVG)	2,1600	4,85%	2,1000	2,2000	2,0500	27 907	59 385	15:20
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)	7,0800	6,31%	6,7800	7,1600	6,6600	34 676	239 960	15:53
ODLEWNIE (ODL)	9,8600	1,02%	9,7800	9,8600	9,7000	2 752	27 004	15:52
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	17 074	238 151	15:53
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	857	53 285	15:41
OPTEAM (OPM)	5,6400	0,00%	5,6400	5,6400	5,6400	6	34	09:51
ORANGEPL (OPL)	8,1100	-0,34%	8,1260	8,2440	8,1040	730 960	5 963 664	15:54
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	0,60%	33,4000	33,6000	33,4000	546	18 298	15:30
OTLOG (OTS)	36,8000	5,29%	35,0000	36,9000	35,0000	12 077	438 192	15:48
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)	32,7000	-6,30%	34,5000	34,6000	31,5000	1 421	46 399	15:45
PATENTUS (PAT)	4,3000	-2,27%	4,3150	4,4500	4,3000	26 357	115 287	15:47
PBG	#0,0215	0,00%	-	-	-	-	-	12:09
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
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	2 477	248 467	15:54
Reklama
PCFGROUP (PCF)	17,1000	0,59%	17,0400	17,5400	17,0200	2 987	51 678	15:55	Reklama
PEKABEX (PBX)	25,5000	1,59%	25,2000	25,7000	25,0000	2 906	73 691	15:37
PEKAO (PEO)	172,8000	0,47%	171,9500	174,6500	170,2500	434 864	75 208 076	15:55
PEPCO (PCO)	19,5300	-0,76%	19,7000	19,9750	19,3000	947 149	18 535 588	15:55
PEPEES (PPS)	1,0550	0,48%	1,0700	1,0700	1,0550	303	320	13:19
PGE	6,5780	5,32%	6,5000	6,8680	6,4640	12 910 926	86 003 551	15:55
PGFGROUP (PGV)	0,4690	-0,21%	0,4700	0,4900	0,4570	10 200	4 759	15:28
PHARMENA (PHR)	6,2600	0,00%	6,2000	6,2800	6,2000	4 892	30 502	15:41
PHN	11,5000	-1,71%	11,8000	11,8000	11,5000	3 033	34 987	15:54
PHOTON (PEN)	7,5000	0,00%	7,4600	7,5000	7,4400	2 967	22 137	15:11
PKNORLEN (PKN)	67,4600	-0,59%	67,9400	68,6800	67,3400	777 748	52 869 386	15:55
PKOBP (PKO)	60,9000	-0,49%	61,5200	61,7000	60,3400	1 698 671	103 657 917	15:55
PKPCARGO (PKP)	12,2000	-0,81%	12,2800	12,3400	12,1200	41 367	507 017	15:54
PLAYWAY (PLW)	297,0000	-1,66%	301,0000	301,0000	295,5000	1 240	369 107	15:53
PLAZACNTR (PLZ)	3,0900	0,32%	3,0800	3,1300	2,9800	23 297	71 742	15:55
PMPG (PGM)	3,2000	-1,23%	3,2200	3,2200	3,2000	3 623	11 641	09:19
POLENERGIA (PEP)	67,2000	0,00%	67,0000	67,8000	66,2000	2 541	170 450	15:14
POLICE (PCE)	11,4500	-0,43%	11,3500	11,5000	11,1500	389	4 414	15:37
POLIMEXMS (PXM)	3,5000	-0,46%	3,5160	3,5440	3,4900	149 373	525 823	15:45
POLTREG (PTG)	49,6000	2,27%	48,5000	49,6000	48,5000	41	2 009	15:11
POLWAX (PWX)	1,7650	-0,84%	1,7850	1,7850	1,7400	15 782	27 722	15:47
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,6000	-2,33%	34,4000	34,6000	33,6000	209	7 054	15:27
PROJPRZEM (PJP)	19,4500	-1,27%	19,7000	19,7000	19,4500	53	1 038	15:18
PROTEKTOR (PRT)	1,9300	2,66%	1,8850	1,9500	1,8750	28 440	54 602	15:43
PULAWY (ZAP)	59,6000	0,00%	59,6000	60,0000	58,6000	752	44 827	15:29
PURE (PUR)	7,4000	-4,64%	7,6300	7,7600	7,3000	21 538	160 967	15:53
PZU	53,2800	0,19%	53,1000	53,4800	52,4400	984 942	52 317 605	15:55
QUANTUM (QNT)	25,0000	6,84%	25,0000	25,0000	25,0000	1	25	15:30
QUERCUS (QRS)	6,5400	0,93%	6,5000	6,5800	6,4200	8 629	56 214	15:19
R22	111,5000	-0,89%	112,0000	115,0000	111,5000	2 409	272 235	15:50
RAEN (RAE)	0,7540	1,07%	0,7320	0,7540	0,7320	19 228	14 272	15:40
RAFAKO (RFK)	0,9670	-0,31%	0,9700	0,9760	0,9620	39 987	38 692	15:42
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	92,0000	-0,97%	92,8000	94,3000	90,1000	36 638	3 376 774	15:55
RANKPROGR (RNK)	3,8500	-0,52%	3,8000	3,9000	3,7600	18 046	68 602	15:32
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	37 094	10 928	15:29
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
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	1 181	7 943	15:27
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%	-	-	-	-	-	15:30
SANOK (SNK)	21,4000	-3,60%	21,7000	21,7000	21,2000	11 806	253 490	15:54
SANPL (SPL)	571,4000	-0,17%	569,4000	577,8000	567,2000	31 717	18 165 274	15:55
SANTANDER (SAN)	20,2650	2,19%	19,8300	20,2650	19,8300	2 794	55 855	15:20
SANWIL (SNW)	1,6600	-2,06%	1,6700	1,6700	1,6600	2 611	4 345	14:50
SCPFL (SCP)	166,0000	0,85%	164,0000	167,0000	163,0000	1 781	294 403	15:55
SECOGROUP (SWG)	(33,2000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,3000	0,76%	13,2500	13,6000	13,2500	941	12 688	15:51
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,2000	2 719	93 669	14:37
SELVITA (SLV)	69,7000	-0,43%	69,0000	70,8000	69,0000	2 866	200 182	15:34
SERINUS (SEN)	2,9800	-1,97%	3,0300	3,0500	2,9800	1 578	4 789	15:46
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)	39,9000	-2,21%	40,1000	40,8000	39,5000	5 380	215 049	15:33
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)	3,2900	-1,05%	3,2150	3,3200	3,1500	17 998	57 884	15:41
SKARBIEC (SKH)	21,7000	1,40%	21,1000	21,7000	21,1000	2 244	48 324	15:34
SKYLINE (SKL)	1,4500	-6,15%	1,5450	1,5450	1,4500	1 896	2 844	14:19
SNIEZKA (SKA)	89,8000	-0,22%	90,0000	90,0000	89,8000	561	50 413	15:25
SOHODEV (SHD)	0,4220	0,00%	0,4220	0,4220	0,4220	4 749	2 004	15:30
SONEL (SON)	15,3000	2,68%	15,1000	15,7000	15,0000	4 776	72 454	15:36
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	153	68 012	15:22
STALEXP (STX)	2,9150	-0,51%	2,9100	2,9250	2,8950	39 495	114 957	15:41
STALPROD (STP)	217,5000	1,16%	214,0000	217,5000	212,0000	1 325	284 409	15:54
STALPROFI (STF)	9,1200	5,56%	8,7000	9,2000	8,7000	34 366	308 571	15:53
STAPORKOW (ZUK)	2,3400	2,63%	2,3200	2,3800	2,2400	34 341	78 033	15:29
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,6800	-1,84%	10,7400	10,8800	10,4000	11 604	122 804	15:51
SYGNITY (SGN)	64,0000	-1,54%	63,2000	64,4000	63,2000	50 953	3 260 652	15:51
SYNEKTIK (SNT)	131,0000	-0,15%	131,0000	134,0000	130,0000	13 084	1 722 434	15:53
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	63,2000	-1,25%	64,6000	66,0000	62,0000	567	36 452	15:55
TATRY (TMR)	112,0000	-1,75%	112,0000	112,0000	112,0000	160	17 920	09:00
TAURONPE (TPE)	3,2260	6,68%	3,0900	3,4500	3,0900	15 663 450	51 515 378	15:55
TBULL (TBL)	4,3600	0,46%	4,3600	4,3600	4,3600	176	767	15:30
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)	3,1600	-1,25%	3,2000	3,2100	3,1600	9 177	29 340	15:36
TEXT (TXT)	90,4000	0,78%	89,0000	91,2000	88,2000	118 562	10 552 505	15:55
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,2500	-0,98%	30,5500	31,2500	30,1000	20 558	629 154	15:54
TOWERINV (TOW)	4,5000	2,27%	4,4200	4,5000	4,4200	637	2 847	09:05
TOYA (TOA)	7,6000	1,33%	7,5000	7,6500	7,4800	24 993	189 200	15:53
TRAKCJA (TRK)	2,2600	-5,04%	2,3800	2,4200	2,2300	345 113	788 452	15:55
TRANSPOL (TRN)	3,5800	-1,10%	3,7900	3,7900	3,4900	4 801	17 233	15:07
TRITON (TRI)	#4,3000	-8,51%	-	-	-	-	-	15:31
TSGAMES (TEN)	88,5000	0,06%	88,0000	88,9000	87,3500	6 762	596 871	15:54
ULMA (ULM)	73,0000	-1,35%	73,0000	73,0000	72,0000	85	6 185	15:26
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	1 630	15 573	15:41
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)	132,6000	-1,34%	133,8000	134,0000	131,4000	1 753	233 424	15:24
URTESTE (URT)	94,0000	-3,89%	96,0000	97,8000	94,0000	100	9 471	14:40
VERCOM (VRC)	115,5000	0,43%	114,0000	116,5000	114,0000	941	108 205	15:52
VIGOPHOTN (VGO)	458,0000	-0,43%	457,0000	460,0000	455,0000	181	83 125	12:51
VINDEXUS (VIN)	8,9200	-0,89%	8,9400	9,2000	8,8400	20 946	188 212	15:27
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:37
VIVID (VVD)	0,5660	-0,70%	0,5680	0,5700	0,5600	15 189	8 564	14:21
VOTUM (VOT)	44,0000	-0,68%	44,0000	44,5000	43,6000	21 739	954 685	15:55
VOXEL (VOX)	94,2000	1,29%	92,4000	94,6000	92,4000	17 190	1 616 188	15:55
VRG	3,3700	1,20%	3,3000	3,3700	3,3000	98 518	328 061	15:46
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)	670,0000	0,00%	674,0000	676,0000	660,0000	74	49 624	15:48
WIELTON (WLT)	7,9100	1,02%	7,8400	7,9100	7,8400	33 173	261 895	15:45
WIKANA (WIK)	7,8000	-0,64%	7,8500	7,8500	7,8000	3 337	26 100	10:56
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,2000	-1,18%	118,8000	120,0000	117,0000	13 083	1 543 517	15:40
WITTCHEN (WTN)	30,9000	1,31%	30,5000	31,0000	30,5000	21 525	665 337	15:51
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	1 496	213 313	15:11
XTRADEBDM (XTB)	66,1600	1,41%	65,3400	66,7800	64,9200	292 255	19 298 956	15:55
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,7100	-0,29%	1,7100	1,7300	1,6850	177 834	304 279	15:53
ZEPAK (ZEP)	19,8200	0,30%	19,7200	19,9400	19,7200	7 175	142 032	15:40
ZREMB (ZRE)	3,9350	-1,13%	3,9600	3,9600	3,8900	6 338	24 842	13:28
ZUE	9,9400	-2,07%	10,1500	10,3000	9,8200	35 457	354 879	15:46

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.