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	86 780,11	-0,74%	87 715,72	87 863,07	86 562,51	87 427,54	1 607 472 610	15:37
WIG20	2 531,95	-1,31%	2 574,83	2 577,09	2 525,02	2 565,64	1 154 095 475	15:52
WIG30	3 169,91	-0,85%	3 208,55	3 218,27	3 162,18	3 196,95	1 562 193 950	15:52
mWIG40	6 499,74	0,53%	6 472,41	6 549,85	6 472,41	6 465,73	456 313 329	15:37
sWIG80	24 374,71	-0,27%	24 460,23	24 462,27	24 334,51	24 441,77	32 220 275	15:37
WIG-BANKI	13 165,15	-3,81%	13 750,58	13 750,58	13 107,16	13 687,22	360 702 776	15:37
WIG-BUDOW	8 733,85	-1,22%	8 876,59	8 913,99	8 712,74	8 842,11	14 777 951	15:37
WIG-CHEMIA	9 995,28	2,23%	9 791,45	10 070,26	9 725,89	9 777,15	8 979 727	15:37
WIG-ENERG	2 534,67	2,08%	2 507,01	2 624,63	2 470,89	2 483,02	100 953 498	15:37
WIG-INFO	5 011,11	-1,18%	5 064,41	5 078,85	5 002,58	5 070,72	8 662 914	15:37
WIG-MEDIA	8 269,06	0,48%	8 212,99	8 287,47	8 209,64	8 229,90	3 254 645	15:37
WIG-NRCHOM	4 402,93	-1,10%	4 468,65	4 468,65	4 399,68	4 452,09	2 996 478	15:37
WIG-PALIWA	6 979,74	0,91%	6 949,92	7 050,20	6 947,70	6 916,66	79 320 693	15:37
WIG-Poland	90 451,36	-0,93%	91 101,23	91 101,23	90 451,36	91 302,65	1 525 941 314	15:15
WIG-SPOZYW	2 187,52	-0,50%	2 199,18	2 202,42	2 164,97	2 198,43	579 927	15:37
WIG20lev	504,39	-2,67%	521,84	522,76	501,71	518,21	1 112 541 300	15:37
WIG20short	3 091,51	1,36%	3 040,14	3 099,36	3 037,46	3 050,11	1 112 541 300	15:37
GPWB-B1Y3Y	1 173,35	0,04%	1 173,35	1 173,35	1 173,35	1 172,88	-	10:15
GPWB-B1Y4Y	1 173,69	0,07%	1 173,69	1 173,69	1 173,69	1 172,91	-	10:15
GPWB-B1Y5Y	1 170,14	0,09%	1 170,14	1 170,14	1 170,14	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,84	0,12%	1 174,84	1 174,84	1 174,84	1 173,38	-	10:15
GPWB-B5Y	1 169,11	0,24%	1 169,11	1 169,11	1 169,11	1 166,29	-	10:15
GPWB-BWZ	1 190,54	0,01%	1 190,54	1 190,54	1 190,54	1 190,43	-	10:15
INNOVATOR	1 475,03	0,54%	1 475,03	1 475,03	1 475,03	1 467,12	462 713 095	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	456 487 355	11:00
mWIG40TR	9 562,88	0,53%	9 522,68	9 636,61	9 522,68	9 512,85	456 313 329	15:37
mWIG40TRlv	12 776,98	1,04%	12 670,10	12 973,01	12 670,10	12 645,78	456 313 329	15:37
mWIG40TRsh	2 770,29	-0,50%	2 782,06	2 782,06	2 748,71	2 784,13	456 313 329	15:37
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	32 536 143	11:00
sWIG80TR	35 765,73	-0,27%	35 891,22	35 894,22	35 706,75	35 864,13	32 220 275	15:37
WIG140	1 681,69	-0,73%	1 699,59	1 702,84	1 677,38	1 694,00	1 593 406 645	15:37
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	1 113 518 175	11:00
WIG20TR	5 142,45	-1,33%	5 229,84	5 234,81	5 129,06	5 211,58	1 112 541 300	15:37
WIG20TRlev	4 113,72	-2,67%	4 255,46	4 263,52	4 091,91	4 226,44	1 112 541 300	15:37
WIG20TRsht	3 103,60	1,36%	3 052,25	3 111,50	3 049,33	3 062,10	1 112 541 300	15:37
WIG30TR	6 331,87	-0,79%	6 405,37	6 424,78	6 312,80	6 382,21	1 501 961 106	15:37
WIG-CEE	1 796,66	0,80%	1 793,80	1 796,66	1 793,80	1 782,47	1 659 203	15:15
WIGdiv	1 776,01	-0,57%	1 792,22	1 793,31	1 774,96	1 786,22	133 823 465	15:37
WIG-ESG	14 431,38	-0,86%	14 604,83	14 641,79	14 396,87	14 557,10	1 550 337 591	15:37
WIG.GAMES	16 208,42	-1,09%	16 421,34	16 448,11	16 206,50	16 386,29	30 770 541	15:37
WIG-GORNIC	5 030,69	1,15%	5 049,76	5 123,21	5 001,89	4 973,55	125 154 084	15:37
WIG-GRY	13 785,36	-0,17%	13 889,66	13 897,16	13 735,45	13 808,46	34 748 426	15:37
WIG-LEKI	2 952,78	2,51%	2 874,61	2 959,18	2 867,74	2 880,46	4 767 238	15:37
WIG-MOTO	8 507,20	-1,52%	8 633,89	8 666,84	8 483,28	8 638,82	4 858 741	15:37
WIG.MS-BAS	12 658,87	1,38%	12 654,78	13 063,59	12 603,56	12 486,83	226 883 151	15:37
WIG.MS-FIN	16 629,91	-3,49%	17 301,67	17 301,67	16 559,14	17 231,70	340 102 778	15:37
WIG-ODZIEZ	10 662,43	3,48%	10 358,01	10 720,98	10 358,01	10 304,07	327 529 714	15:37
WIGtech	12 300,78	0,16%	12 300,09	12 329,33	12 269,98	12 281,29	101 587 381	15:37
WIGtechTR	13 669,26	0,16%	13 668,50	13 700,99	13 635,04	13 647,61	101 587 381	15:37
WIG-Ukrain	201,52	-0,56%	202,08	202,08	201,52	202,65	139 096	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2600	-0,15%	3,2600	3,2900	3,2100	7 935	25 672	15:25	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	15:30
11BIT (11B)	565,0000	-3,09%	580,0000	585,0000	565,0000	1 202	694 294	15:37
3RGAMES (3RG)	0,2760	-0,72%	0,2730	0,2760	0,2690	105 318	28 673	15:17
ABPL (ABE)	95,6000	1,27%	94,8000	95,8000	93,2000	15 019	1 426 574	15:29
ACAUTOGAZ (ACG)	32,9000	0,00%	32,9000	33,0000	32,8000	1 966	64 783	15:32
ACTION (ACT)	19,8400	-0,20%	19,9000	19,9600	19,2000	9 673	190 671	15:00
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	15:35
AGORA (AGO)	10,6200	-1,67%	10,8800	10,9200	10,5400	8 772	93 335	15:10
AGROTON (AGT)	2,8700	-2,38%	2,9400	2,9400	2,8700	375	1 084	15:18
AIGAMES (ALG)	1,4800	0,68%	1,4500	1,4800	1,4200	3 146	4 595	13:21
AILLERON (ALL)	16,8000	-2,89%	17,0400	17,0400	15,6600	13 073	217 111	15:27
AIRWAY (AWM)	0,2650	1,34%	0,2610	0,2650	0,2560	65 664	17 022	15:11
ALIOR (ALR)	94,7600	-4,17%	98,2600	98,6800	93,6600	222 482	21 414 744	15:37
ALLEGRO (ALE)	38,0000	2,38%	37,3050	38,1200	37,3050	2 763 125	104 464 931	15:37
ALTA (AAT)	2,0500	3,27%	1,9850	2,0500	1,9500	14 151	28 450	15:16
ALTUSTFI (ALI)	2,8800	1,41%	2,8500	3,0400	2,8000	100 386	294 609	14:50
AMBRA (AMB)	29,2000	-0,85%	29,5500	29,6000	28,2000	5 102	148 173	15:37
AMICA (AMC)	72,3000	0,56%	71,9000	72,4000	71,4000	1 389	99 958	15:07
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	27,2000	-1,45%	27,0000	27,4500	24,5000	392 960	10 418 094	15:15
ANSWEAR (ANR)	25,1000	5,46%	23,8500	25,5000	23,7500	23 273	576 056	15:36
APATOR (APT)	15,0800	0,00%	15,0800	15,1000	14,9200	3 440	51 639	15:15
APLISENS (APN)	23,1000	0,43%	23,1000	23,2000	23,1000	325	7 521	12:27
APSENERGY (APE)	2,5600	-1,16%	2,6000	2,6300	2,5400	4 695	12 048	14:28
ARCHICOM (ARH)	33,5000	0,00%	32,8000	33,5000	32,5000	9 111	298 885	14:32
ARCTIC (ATC)	22,2400	1,09%	22,0000	22,2600	21,6400	19 466	428 501	15:27
ARTIFEX (ART)	23,4000	-4,10%	24,2000	24,4000	23,0000	86 621	2 042 308	15:32
ASBIS (ASB)	24,6200	-0,97%	24,8000	24,8400	24,5200	128 590	3 164 940	15:34
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,4000	-3,95%	58,8000	59,8000	58,4000	3 870	227 471	15:37
ASSECOPOL (ACP)	82,3000	-1,02%	83,6500	83,8000	82,2500	25 750	2 130 600	15:37
ASSECOSEE (ASE)	49,9000	0,81%	50,0000	50,0000	49,5000	967	48 289	15:33
ASTARTA (AST)	26,8500	-0,92%	27,1000	27,3000	26,4000	4 523	121 104	15:15
ATAL (1AT)	63,5000	0,00%	63,6000	64,8000	63,0000	4 531	288 629	15:36
ATENDE (ATD)	3,0400	1,00%	3,0100	3,0500	3,0000	16 930	51 273	13:41
ATLANTAPL (ATP)	18,7000	0,00%	18,2500	18,7000	18,2500	105	1 919	13:00
ATLANTIS (ATS)	2,5100	4,58%	2,4100	2,5900	2,4100	28 966	73 089	15:18
ATMGRUPA (ATG)	3,9900	0,00%	3,9900	4,0200	3,9800	4 143	16 553	15:21
ATREM (ATR)	12,8000	0,00%	12,8000	12,9000	12,5000	2 869	36 511	15:27
AUTOPARTN (APR)	24,9000	-2,73%	25,6000	26,0000	24,6000	170 078	4 288 929	15:37
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,2800	-3,17%	4,2800	4,2800	4,2800	1	4	15:25
BEDZIN (BDZ)	34,6500	-1,84%	35,5000	35,7000	34,0000	5 556	193 310	15:32
BENEFIT (BFT)	2 810,0000	-0,71%	2 810,0000	2 870,0000	2 795,0000	595	1 680 630	15:37
BEST (BST)	20,2000	2,02%	20,0000	20,2000	20,0000	200	4 037	13:13
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	60	366	12:36
BIGCHEESE (BCS)	20,8500	-2,57%	21,4500	21,6000	20,8500	3 261	68 792	15:32
BIOCELTIX (BCX)	65,7000	4,95%	62,6000	65,7000	62,0000	4 383	280 843	15:31
BIOMAXIMA (BMX)	13,6500	3,41%	13,3500	13,6500	13,2000	2 126	28 547	15:33
BIOMEDLUB (BML)	4,9200	2,29%	4,8100	4,9200	4,8100	130 303	636 898	15:37
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	1	19	12:18
BIOTON (BIO)	3,5300	-0,42%	3,5450	3,5600	3,5100	14 321	50 690	14:32
BLOOBER (BLO)	24,9500	0,60%	24,8000	25,3500	24,7000	3 692	91 995	15:11
BNPPPL (BNP)	99,0000	-3,88%	103,0000	103,0000	98,4000	2 969	296 986	15:32
BOGDANKA (LWB)	31,0000	1,31%	30,6000	31,5800	30,6000	53 784	1 669 711	15:31
BOOMBIT (BBT)	11,1500	1,83%	11,0500	11,1500	10,9000	2 199	24 305	14:56
BORYSZEW (BRS)	6,2000	-0,80%	6,2500	6,2700	6,1800	35 519	220 926	15:25
BOS	15,0000	-2,60%	15,1000	15,6500	14,6000	38 806	582 327	15:37
BOWIM (BOW)	6,8500	1,48%	6,7500	6,8500	6,7500	6 512	44 463	15:26
BRAND24 (B24)	44,4000	0,00%	44,6000	44,6000	44,3000	7 005	310 757	15:29
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:30
BUDIMEX (BDX)	740,0000	-1,73%	755,0000	760,0000	736,0000	9 636	7 201 023	15:37
BUMECH (BMC)	11,8800	1,37%	11,7200	11,9400	11,7000	6 496	76 750	15:37
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,5500	0,36%	0,5480	0,5540	0,5440	200 094	109 726	15:19
CAPTORTX (CTX)	79,2000	1,54%	78,0000	79,8000	74,4000	269	20 438	14:56
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,7000	-1,67%	14,8500	14,8500	14,7000	146	2 149	13:10
CCC	124,8000	22,71%	110,0000	125,8000	110,0000	2 360 838	282 924 746	15:37
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	132,0000	0,38%	133,0000	133,2500	130,5500	194 654	25 666 492	15:37
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	541	7 466	15:16
CELTIC (CPD)	3,9100	-3,93%	4,0500	4,1000	3,9100	9 001	35 819	14:59
CEZ	156,5000	-0,95%	158,0000	159,6000	156,5000	1 831	289 375	15:34
CFI	0,2280	0,44%	0,2280	0,2280	0,2270	1 617	367	12:34
CIGAMES (CIG)	1,6880	-4,95%	1,7760	1,7990	1,6830	1 273 055	2 213 282	15:37
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,0600	-0,37%	16,1200	16,1600	16,0000	51 949	836 092	15:37
CLOUD (CLD)	74,8000	6,86%	70,0000	74,8000	70,0000	244	17 699	15:27
COALENERG (CLE)	1,0280	-0,58%	1,0280	1,0340	1,0100	14 115	14 418	15:18
COGNOR (COG)	8,7750	-0,28%	8,8000	8,8800	8,6150	210 299	1 850 834	15:37
COLUMBUS (CLC)	4,8900	0,82%	4,9250	4,9400	4,8000	22 708	109 993	15:22
COMARCH (CMR)	245,5000	-2,58%	252,0000	255,5000	245,0000	1 519	378 560	15:35
COMP (CMP)	79,6000	-1,73%	81,8000	81,8000	79,0000	16 963	1 358 977	15:35
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2300	5,19%	2,1300	2,2700	2,1200	78 102	173 093	15:15
CORMAY (CRM)	0,6080	-2,56%	0,6160	0,6240	0,6000	36 583	22 214	14:29
CREEPYJAR (CRJ)	560,0000	-1,75%	569,0000	572,0000	560,0000	1 141	644 234	15:30
CREOTECH (CRI)	185,0000	0,00%	184,0000	185,0000	180,5000	366	67 022	15:17
CYBERFLKS (CBF)	121,0000	10,00%	112,0000	121,5000	110,5000	22 962	2 711 807	15:32
CYFRPLSAT (CPS)	11,9700	4,36%	11,5000	12,0600	11,4850	3 600 979	42 698 564	15:37
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	15:30
DADELO (DAD)	18,2000	0,00%	18,2500	18,2500	18,2000	208	3 796	14:20
DATAWALK (DAT)	61,2000	-1,45%	62,0000	63,0000	60,2000	9 089	552 455	15:33
DBENERGY (DBE)	15,8000	-5,39%	16,1500	16,2000	15,6000	1 404	22 393	15:17
DEBICA (DBC)	78,2000	0,51%	78,0000	78,4000	77,4000	1 585	123 615	15:20
DECORA (DCR)	59,2000	-2,95%	59,0000	60,4000	58,2000	9 224	544 613	15:35
DEKPOL (DEK)	55,4000	1,47%	54,8000	56,0000	54,8000	2 124	117 767	15:28
DELKO (DEL)	9,7400	-0,20%	9,7600	9,7800	9,6600	2 789	27 167	15:20
DEVELIA (DVL)	6,6900	-1,18%	6,7000	6,8200	6,6700	104 537	700 616	15:36
DGA	17,6000	-3,83%	18,4000	18,5000	17,6000	3 708	66 609	15:04
DIGITANET (DIG)	53,6000	-0,37%	52,6000	53,8000	52,6000	1 625	87 151	15:34
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	391,1000	-1,24%	390,0000	395,5000	378,4000	398 119	155 097 647	15:37
DMGROUP (DMG)	3,4100	-1,45%	3,4600	3,4600	3,3400	6 135	20 752	15:21
DOMDEV (DOM)	179,0000	0,00%	181,0000	181,0000	177,6000	1 623	291 402	15:36
DRAGOENT (DGE)	22,2000	-1,77%	23,3000	23,5000	22,2000	1 969	45 502	15:35
DROZAPOL (DPL)	3,8700	-3,25%	4,0000	4,0000	3,8700	25	97	13:31
ECHO (ECH)	4,8400	-1,22%	4,9200	4,9300	4,7000	15 824	77 176	15:34
EDINVEST (EDI)	8,4800	-0,24%	8,6000	8,6000	8,3200	421	3 562	14:49
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	4	30	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	25,5000	-0,97%	25,7500	26,2000	25,3000	29 025	745 752	15:36
ELKOP (EKP)	0,4770	-1,45%	0,4700	0,4950	0,4620	51 428	24 632	14:32
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	10,6000	0,76%	10,5200	10,8700	10,3200	1 367 129	14 539 530	15:37
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	10,0000	0,60%	9,9400	10,3000	9,8000	67 171	674 513	15:37
ENERGOINS (ENI)	2,7550	3,96%	2,6350	2,7900	2,6250	18 053	48 947	15:31
ENTER (ENT)	67,6000	3,05%	65,6000	68,4000	65,0000	19 495	1 298 289	15:32
ERBUD (ERB)	43,7000	-0,46%	44,1000	44,9000	43,3000	8 989	398 371	15:26
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,0000	0,82%	36,8000	38,4000	36,5000	9 979	372 677	15:03
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0700	-0,93%	1,0900	1,0900	1,0600	210	224	12:45
EUROCASH (EUR)	14,1800	1,21%	13,9400	14,3500	13,8800	950 406	13 484 238	15:34
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	-0,42%	47,5000	47,5000	46,7000	3 526	166 325	15:35
FABRITY (FAB)	36,9000	1,37%	36,4000	37,0000	36,4000	694	25 522	12:49
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	34,6000	-3,08%	36,1000	36,1000	34,6000	1 634	57 825	15:17
FERRUM (FER)	4,5000	1,35%	4,4600	4,6000	4,4000	3 506	15 957	14:02
FMG	104,0000	-3,26%	106,5000	106,5000	103,0000	49	5 107	14:04
FON	5,2200	0,77%	5,2000	5,2200	5,0200	5 476	28 216	14:50
FORTE SA (FTE)	22,9000	-0,43%	23,0000	23,0000	22,7000	4 475	102 135	15:13
GAMEOPS (GOP)	23,2000	0,87%	23,2000	23,2000	22,5000	2 374	54 127	15:20
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,5000	12,7000	12,5000	1 705	21 329	15:11	Reklama
GENOMTEC (GMT)	12,9800	1,72%	12,8000	13,0400	12,6800	20 490	263 459	15:29
GETIN (GTN)	0,4120	-0,60%	0,4145	0,4230	0,4100	510 498	211 780	15:37
GIGROUP (GIG)	1,4150	1,43%	1,4150	1,4150	1,3950	2 504	3 540	15:11
GOBARTO (GOB)	42,4000	-1,85%	44,0000	44,9000	41,2000	3 010	126 916	15:10
GPW	46,2000	-0,22%	46,3000	46,5000	45,8000	33 613	1 551 515	15:36
GREENX (GRX)	2,3300	1,30%	2,2980	2,3460	2,2900	158 913	368 435	15:35
GRENEVIA (GEA)	2,7200	5,43%	2,6300	2,7800	2,6150	332 736	903 156	15:32
GRODNO (GRN)	11,1000	0,54%	11,0400	11,1200	11,0000	3 652	40 355	15:37
GRUPAAZOTY (ATT)	23,2000	3,20%	22,4000	23,4200	22,3200	352 898	8 071 670	15:37
GRUPRACUJ (GPP)	63,5000	-0,63%	64,1000	64,1000	63,0000	44 090	2 779 211	13:41
GTC	5,0400	-3,08%	5,1600	5,1600	5,0000	3 199	16 206	11:13
HANDLOWY (BHW)	107,4000	-0,74%	109,8000	110,2000	106,6000	69 944	7 547 599	15:37
HARPER (HRP)	5,8000	-2,52%	5,9500	5,9500	5,8000	7 877	46 029	14:35
HELIO (HEL)	25,4000	-0,78%	25,6000	25,8000	24,4000	1 862	46 108	15:17
HERKULES (HRS)	0,7900	-0,50%	0,7920	0,7920	0,7740	13 466	10 546	15:14
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,2000	48,1000	678	32 612	14:03
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	23,9000	-1,04%	24,2500	24,2500	23,8000	9 160	219 344	15:33
HYDROTOR (HDR)	33,8000	1,81%	33,8000	33,8000	33,2000	1 245	41 373	13:57
IALBGR (IAG)	(0,4390)	-	-	-	-	-	-	09:00
IBSM (IBS)	101,0000	1,20%	102,5000	102,5000	97,2000	85	8 496	12:58
IDMPL (IDM)	0,5900	6,31%	0,5900	0,5900	0,5900	10	6	09:03
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	22,8000	2,24%	22,4000	23,0000	22,4000	3 107	70 472	15:27
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	0,00%	8,3000	8,3000	8,3000	300	2 490	09:00
IMMOBILE (GKI)	3,1500	-0,32%	3,1700	3,1700	3,1000	8 637	27 028	15:24
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,23%	4,3900	4,3900	4,3300	5 589	24 388	15:10
INC	2,6600	5,56%	2,5700	2,6600	2,3200	30 190	75 306	15:35
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	296,5000	-2,15%	301,5000	306,5000	296,0000	9 461	2 838 244	15:31
INPRO (INP)	7,9000	4,64%	7,9000	7,9000	7,9000	129	1 019	09:42
INSTALKRK (INK)	46,5000	1,09%	44,3000	46,6000	44,3000	493	22 789	14:51
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1400	-0,32%	3,1500	3,1700	3,0200	9 985	31 198	15:07
INTERCARS (CAR)	543,0000	-1,09%	550,0000	550,0000	541,0000	268	145 421	14:53
INTERSPPL (IPO)	0,9180	21,11%	0,7880	0,9520	0,7560	311 856	266 296	15:37
INTROL (INL)	10,6500	0,47%	10,5000	10,7000	10,4500	2 909	31 033	15:37
IPOPEMA (IPE)	3,7800	0,53%	3,8100	3,8100	3,7200	7 679	28 773	14:09
IZOBLOK (IZB)	57,0000	1,79%	57,0000	57,0000	57,0000	25	1 425	15:30
IZOLACJA (IZO)	3,3600	1,51%	3,3700	3,3700	3,3100	2 955	9 809	13:21
IZOSTAL (IZS)	2,7400	3,79%	2,6400	2,7600	2,6400	75 837	206 190	15:23
JRHOLDING (JRH)	6,9200	-1,42%	6,7800	6,9200	6,7600	3 506	23 774	14:22
JSW	31,7200	-0,94%	32,0500	32,4800	31,6300	509 204	16 343 143	15:37
JWWINVEST (JWW)	3,4800	2,35%	3,4000	3,4800	3,3000	9 500	32 143	15:07
KCI	0,8320	-1,65%	0,8440	0,8440	0,8320	3 094	2 610	15:26
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,3200	0,78%	10,2000	10,3200	10,1000	22 381	228 308	15:31
KETY (KTY)	883,0000	-0,51%	886,5000	893,0000	878,5000	12 376	10 977 380	15:37
KGHM (KGH)	150,6000	0,94%	150,5000	154,4000	149,0000	732 670	111 736 601	15:37
KGL	15,4000	-2,53%	15,8000	15,8000	15,4000	654	10 073	15:01
KINOPOL (KPL)	14,2500	-2,06%	14,5000	14,5000	14,2500	3 475	49 815	15:27
KOGENERA (KGN)	50,5000	-3,63%	52,5000	52,5000	49,8000	7 829	395 971	15:37
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6700	1,08%	4,6950	4,7950	4,6500	2 430	11 387	15:10
KPPD (KPD)	47,4000	3,04%	48,0000	48,0000	47,4000	51	2 418	13:59
KRAKCHEM (KCH)	0,3100	0,00%	0,3100	0,3100	0,3100	5 714	1 771	15:30
KREDYTIN (KRI)	18,2000	2,25%	18,2000	18,2000	18,2000	20	364	09:05
KRKA (KRK)	546,0000	1,11%	538,0000	546,0000	536,0000	249	134 906	14:31
KRUK (KRU)	479,2000	1,18%	475,0000	487,4000	474,8000	27 720	13 341 218	15:37
KRVITAMIN (KVT)	11,9000	0,42%	11,8500	11,9500	11,5500	1 067	12 418	14:53
KSGAGRO (KSG)	(1,5400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,7000	1,03%	19,3000	19,7000	19,3000	446	8 709	13:33
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,3200	-3,33%	2,4000	2,4200	2,3200	11 988	28 025	15:33
LENA (LEN)	3,7600	1,62%	3,7600	3,7600	3,6900	2 891	10 740	15:34
LENTEX (LTX)	6,5800	-0,30%	6,6000	6,6400	6,5600	32 356	213 533	15:29
Reklama
LESS (LES)	0,2300	-0,43%	0,2340	0,2340	0,2270	49 161	11 345	15:20	Reklama
LIBET (LBT)	1,3000	-0,76%	1,3500	1,3500	1,3000	46 066	60 831	15:30
LOKUM (LKD)	27,2000	-0,73%	27,4000	27,6000	27,0000	355	9 721	15:20
LPP	17 090,0000	-0,58%	17 260,0000	17 390,0000	17 050,0000	2 441	41 999 790	15:37
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8640	0,63%	3,8400	3,8900	3,8400	105 118	406 037	15:35
MABION (MAB)	18,8000	14,08%	16,4800	19,1600	16,2000	175 115	3 144 064	15:37
MAKARONPL (MAK)	20,7000	-0,96%	21,0000	21,0000	20,5000	2 510	52 206	15:24
MANGATA (MGT)	93,0000	1,09%	91,0000	93,2000	89,4000	654	60 495	14:34
MANYDEV (MAN)	1,0500	-7,89%	1,0400	1,1800	1,0400	27 628	29 522	15:37
MARVIPOL (MVP)	8,0000	-1,23%	8,0600	8,1200	7,7600	49 309	393 818	15:05
MAXCOM (MXC)	10,4000	-0,48%	10,4000	10,6000	10,4000	17	180	15:16
MBANK (MBK)	645,2000	-7,22%	690,0000	695,0000	636,8000	34 716	22 961 158	15:37
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	27,2000	0,00%	27,4000	27,5000	26,9000	1 930	52 562	15:07
MDIENERGIA (MDI)	1,5500	-2,21%	1,6150	1,6150	1,5500	5 466	8 663	15:28
MEDICALG (MDG)	25,6000	1,19%	25,0400	26,0800	24,5000	16 771	421 244	15:36
MEDINICE (ICE)	7,7000	2,94%	7,5000	8,2500	7,4900	35 444	276 827	15:35
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	21,0000	2,44%	20,8000	21,1000	20,5000	5 566	116 630	15:34
MERCATOR (MRC)	42,4000	0,00%	42,7000	42,8500	42,3000	3 730	158 552	15:26
MERCOR (MCR)	23,8000	-0,42%	23,9000	23,9000	23,4000	2 419	57 336	15:02
MEXPOLSKA (MEX)	4,6200	0,00%	4,6200	4,6400	4,6200	5 059	23 374	15:12
MFO	35,0000	-1,41%	36,3000	36,3000	35,0000	578	20 432	14:39
MILKILAND (MLK)	0,5980	0,34%	0,5980	0,5980	0,5980	3 308	1 978	14:57
MILLENNIUM (MIL)	8,9200	-5,01%	9,4200	9,5300	8,7200	2 317 963	21 013 862	15:37
MIRACULUM (MIR)	1,1800	0,43%	1,1750	1,1800	1,1700	5 680	6 692	13:34
MIRBUD (MRB)	10,4000	2,16%	10,4000	10,5800	10,2400	192 017	1 997 165	15:34
MLPGROUP (MLG)	81,4000	-4,46%	85,0000	85,0000	81,4000	289	23 777	15:34
MLSYSTEM (MLS)	49,3000	0,61%	49,0000	49,8000	49,0000	4 901	242 153	15:36
MOBRUK (MBR)	326,0000	-1,06%	329,5000	330,0000	325,5000	1 941	637 096	15:37
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,1000	1,49%	33,7000	34,1000	33,4200	25 506	859 999	15:27
MOLECURE (MOC)	15,7600	3,55%	15,2200	15,9800	15,2200	11 264	174 601	15:37
MONNARI (MON)	5,4000	1,50%	5,3200	5,4000	5,3200	6 138	33 111	14:59
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,0600	-0,56%	7,1000	7,1400	7,0400	2 696	19 122	15:14
MOSTALZAB (MSZ)	4,7300	0,42%	4,7050	4,7400	4,6500	64 678	303 697	15:13
MOVIEGAME (MOV)	34,3000	0,88%	34,1000	34,4000	33,6500	5 008	169 780	14:46
MURAPOL (MUR)	41,9800	-0,05%	42,2600	42,6000	41,8200	9 359	395 003	15:32
MUZA (MZA)	14,7000	-2,65%	15,0000	15,0000	14,3500	1 881	27 529	14:49
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:12
NANOGROUP (NNG)	1,0150	-1,93%	1,0200	1,0200	1,0000	38 861	39 387	15:05
NEUCA (NEU)	926,0000	0,43%	929,0000	936,0000	919,0000	244	227 339	15:14
NEWAG (NWG)	27,9000	-4,12%	29,2000	29,2000	27,1000	10 232	286 742	15:20
NEXITY (NXG)	2,5200	1,61%	2,5200	2,5200	2,5200	15	38	09:53
NOVATURAS (NTU)	14,5000	0,00%	14,5000	14,5000	14,5000	70	1 015	10:04
NOVAVISGR (NVG)	2,1400	-1,83%	2,1600	2,1700	2,0600	46 243	97 866	15:30
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	157	15 700	14:33
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	6,9800	-0,29%	7,0800	7,0800	6,9800	18 602	130 228	15:00
ODLEWNIE (ODL)	10,3000	3,41%	10,0000	10,4000	10,0000	2 567	26 192	14:39
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	11	607	11:01
ONDE (OND)	14,7000	0,68%	14,8000	14,8600	14,4800	18 790	276 413	15:37
ONESANO (ONO)	1,2850	-0,77%	1,2600	1,2950	1,2450	1 708	2 169	11:31
OPONEO.PL (OPN)	60,2000	-1,31%	60,8000	61,2000	60,2000	2 180	132 153	15:18
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,5200	1 030	5 752	14:37
ORANGEPL (OPL)	8,2920	0,63%	8,2480	8,3460	8,2420	875 098	7 275 409	15:36
ORCOGROUP (OPG)	2,4000	0,00%	2,3800	2,4000	2,3800	4 330	10 340	13:27
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	15:30
OTLOG (OTS)	40,3000	-4,05%	42,0500	42,5000	40,0500	7 512	309 543	15:35
OTMUCHOW (OTM)	5,2000	0,00%	5,2500	5,2500	5,0500	4 938	25 441	14:59
OVOSTAR (OVO)	70,0000	0,29%	70,0000	70,0000	70,0000	2	140	09:03
PAMAPOL (PMP)	2,5200	-0,40%	2,4700	2,5200	2,4400	2 038	5 119	15:11
PANOVA (NVA)	15,6000	0,00%	15,6000	15,6500	15,3500	773	11 999	15:10
PASSUS (PAS)	35,3000	0,28%	35,0000	35,3000	34,1000	651	22 774	15:29
PATENTUS (PAT)	4,2100	-1,75%	4,2600	4,2750	4,0900	33 009	138 279	15:25
PBG	#0,0200	-4,76%	-	-	-	-	-	13:03
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,8150	-1,05%	2,8450	2,8450	2,8100	5 554	15 655	15:18
Reklama
PCCROKITA (PCR)	102,4000	0,99%	101,4000	103,0000	101,0000	6 048	618 571	15:36	Reklama
PCFGROUP (PCF)	16,3000	-0,12%	16,4800	17,0200	16,3000	2 184	36 281	15:37
PEKABEX (PBX)	26,5000	1,15%	26,8000	26,8000	26,4000	4 852	128 496	14:56
PEKAO (PEO)	165,8500	-3,32%	171,6500	172,3000	164,8500	568 584	95 442 298	15:37
PEPCO (PCO)	21,0400	6,37%	20,0000	21,4600	20,0000	4 025 816	84 440 501	15:37
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,0320	2,99%	6,8500	7,4400	6,7520	7 129 591	50 584 313	15:37
PGFGROUP (PGV)	0,4650	1,31%	0,4590	0,4680	0,4590	7 224	3 331	14:51
PHARMENA (PHR)	6,4600	-2,42%	6,6200	6,6200	6,4200	10 222	66 882	14:18
PHN	11,5000	0,88%	11,8000	11,8000	11,4000	1 263	14 505	12:46
PHOTON (PEN)	7,4600	0,81%	7,4200	7,4600	7,3600	31 403	232 834	15:11
PKNORLEN (PKN)	68,2100	0,93%	67,8400	68,9200	67,8100	1 144 248	78 459 707	15:37
PKOBP (PKO)	58,0400	-4,26%	61,2000	61,2600	57,7000	2 376 204	139 497 735	15:37
PKPCARGO (PKP)	12,4000	0,98%	12,4000	12,6200	12,2800	69 790	869 055	15:33
PLAYWAY (PLW)	290,5000	-0,85%	292,0000	293,0000	288,0000	2 331	676 248	15:37
PLAZACNTR (PLZ)	3,0900	-0,32%	3,1050	3,1750	2,9000	65 579	200 463	15:29
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	69,2000	0,58%	69,6000	70,6000	68,4000	2 931	204 335	15:36
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	117	1 346	12:28
POLIMEXMS (PXM)	3,5740	0,17%	3,5780	3,6200	3,4800	237 685	841 818	15:37
POLTREG (PTG)	47,6000	-2,86%	47,7000	49,0000	47,5000	471	22 488	14:10
POLWAX (PWX)	1,5000	-9,91%	1,6000	1,6000	1,4400	198 254	297 414	15:35
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,2000	-2,92%	34,2000	34,2000	33,2000	213	7 088	15:29
PROJPRZEM (PJP)	18,9000	-0,79%	19,0500	19,8000	18,8000	1 123	21 619	12:57
PROTEKTOR (PRT)	1,8800	-1,05%	1,9350	1,9350	1,8700	13 653	25 812	15:17
PULAWY (ZAP)	61,0000	0,33%	60,4000	61,2000	58,6000	942	56 464	14:31
PURE (PUR)	7,1200	-1,52%	7,1400	7,4000	7,1200	9 103	65 535	15:36
PZU	52,6800	-2,37%	53,6400	53,9200	52,6600	639 620	33 909 162	15:37
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	900	21 960	15:30
QUERCUS (QRS)	6,8600	0,88%	6,8200	6,9000	6,7400	51 955	355 107	15:37
RAEN (RAE)	0,7400	1,09%	0,7460	0,7460	0,7260	30 311	22 350	14:59
RAFAKO (RFK)	0,9440	0,43%	0,9570	0,9570	0,9400	95 569	90 250	15:25
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	100,0000	5,37%	95,0000	101,4000	94,0000	69 090	6 817 651	15:37
RANKPROGR (RNK)	3,8800	3,19%	3,7900	3,8800	3,7900	34 678	132 127	15:04
RAWLPLUG (RWL)	13,9500	-0,36%	14,0000	14,1500	13,9500	1 555	21 702	15:08
REDAN (RDN)	0,2800	0,36%	0,2790	0,2800	0,2620	38 347	10 533	14:08
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0730	-16,57%	-	-	-	-	-	10:01
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	09:02
RELPOL (RLP)	6,7400	-0,30%	6,7400	6,7800	6,7400	1 450	9 784	10:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	15,0000	173	2 595	12:20
RENDER (RND)	130,5000	1,16%	129,0000	130,5000	126,0000	75	9 696	14:27
RESBUD (RES)	0,5500	-0,36%	0,5600	0,5600	0,5480	19 750	10 896	14:59
ROPCZYCE (RPC)	30,5000	0,00%	30,5000	30,5000	30,3000	380	11 569	15:31
RYVU (RVU)	50,1000	1,21%	49,5000	50,1000	49,5000	2 297	114 654	15:01
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,4500	-2,05%	21,2000	21,6500	21,2000	17 070	364 613	15:27
SANPL (SPL)	548,2000	-3,42%	567,6000	574,6000	545,6000	89 952	50 006 358	15:37
SANTANDER (SAN)	20,5800	0,10%	20,5600	20,5800	20,2850	5 558	114 205	13:44
SANWIL (SNW)	1,7700	-2,21%	1,8550	1,8550	1,7600	18 584	33 570	15:11
SCPFL (SCP)	165,0000	1,23%	164,4000	165,0000	163,0000	656	107 694	15:26
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,8000	2,99%	13,5000	13,8000	13,2000	4 975	67 532	15:19
SELENAFM (SEL)	34,4000	0,00%	34,1000	34,6000	34,1000	947	32 587	15:37
SELVITA (SLV)	69,5000	-0,57%	69,2000	69,5000	68,0000	2 527	173 724	14:35
SERINUS (SEN)	3,0600	0,33%	3,0200	3,1700	3,0200	16 054	49 883	15:37
SESCOM (SES)	57,0000	-3,72%	58,6000	58,6000	57,0000	153	8 846	12:27
SFINKS (SFS)	0,7120	-1,11%	0,7290	0,7290	0,7090	14 410	10 368	13:37
SHOPER (SHO)	39,0000	-1,02%	39,3000	40,5000	38,6000	4 770	188 890	14:07
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,7800	-2,45%	4,8100	4,8100	4,7800	607	2 913	10:51
SIMFABRIC (SIM)	3,5300	6,97%	3,2100	3,5300	3,2100	32 656	110 963	15:30
SKARBIEC (SKH)	21,3000	0,47%	21,3000	21,5000	21,3000	1 005	21 561	14:41
SKYLINE (SKL)	1,5400	-4,94%	1,5300	1,5400	1,5300	7 428	11 384	14:58
SNIEZKA (SKA)	91,0000	1,11%	91,0000	91,4000	90,0000	335	30 465	15:37
SOHODEV (SHD)	0,4080	0,00%	0,4080	0,4080	0,4080	200	82	15:32
SONEL (SON)	18,1000	7,42%	16,8000	18,4500	16,8000	13 131	230 944	15:29
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	415,0000	-3,49%	425,0000	429,0000	411,0000	660	277 982	15:36
STALEXP (STX)	2,9000	0,00%	2,9250	2,9450	2,8850	50 861	148 781	15:34
STALPROD (STP)	220,0000	1,85%	216,0000	224,5000	216,0000	2 224	492 658	15:21
STALPROFI (STF)	9,1800	-0,22%	9,2000	9,2800	9,1600	8 218	75 863	15:29
STAPORKOW (ZUK)	2,6000	8,33%	2,4800	2,6800	2,4800	20 438	53 226	14:46
STARHEDGE (SHG)	0,3600	0,00%	0,3600	0,3600	0,3600	7 318	2 634	15:30
SUNEX (SNX)	10,6800	-1,66%	10,9400	11,0000	10,6800	10 688	115 602	15:36
SYGNITY (SGN)	63,0000	0,32%	62,8000	64,0000	62,8000	891	56 935	15:15
SYNEKTIK (SNT)	131,0000	-2,96%	135,8000	137,0000	130,0000	27 914	3 684 502	15:37
TALEX (TLX)	17,0000	5,59%	16,7000	17,2000	16,7000	14 467	245 827	13:12
TARCZYNSKI (TAR)	64,2000	0,94%	63,6000	64,2000	63,6000	140	8 905	14:11
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	194	21 728	10:47
TAURONPE (TPE)	3,4700	2,30%	3,4500	3,6600	3,3830	9 565 280	33 799 843	15:37
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	15:30
TENDERHUT (THG)	11,0000	21,68%	9,2400	11,1500	9,2400	2 134	21 946	14:16
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1000	-0,64%	3,1200	3,1200	3,0700	3 357	10 343	15:33
TEXT (TXT)	90,6000	-1,95%	92,0000	92,3000	90,0000	24 855	2 258 433	15:37
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	28,5000	-2,06%	29,0500	29,4500	28,2500	56 355	1 625 487	15:35
TOWERINV (TOW)	4,7800	3,91%	4,7800	4,7800	4,7800	650	3 107	09:55
TOYA (TOA)	7,7300	1,98%	7,6700	7,7800	7,6000	54 169	416 761	15:28
TRAKCJA (TRK)	2,1800	1,40%	2,1500	2,2000	2,1100	182 130	392 508	15:32
TRANSPOL (TRN)	3,6200	0,84%	3,6300	3,6300	3,5900	1 520	5 457	14:00
TRITON (TRI)	4,7000	7,80%	4,7000	4,7000	4,7000	99	465	15:30
TSGAMES (TEN)	85,9500	-1,21%	86,8000	87,7000	85,5000	22 958	1 977 129	15:37
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	9	666	12:30
ULTGAMES (ULG)	11,5000	2,22%	11,3000	11,5000	11,1000	4 297	48 719	15:35
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7200	0,83%	9,6400	9,7200	9,6200	9 144	88 460	15:16
UNICREDIT (UCG)	155,2800	3,52%	150,2000	155,2800	150,2000	3 138	487 065	14:47
UNIMA (U2K)	5,6000	-5,88%	5,9500	6,0000	5,6000	1 845	10 773	15:37
UNIMOT (UNT)	133,2000	-0,60%	131,8000	133,6000	131,4000	3 262	432 577	15:37
URTESTE (URT)	98,0000	3,16%	95,0000	98,0000	95,0000	45	4 379	11:44
VERCOM (VRC)	115,5000	-0,43%	115,5000	116,5000	115,0000	1 015	117 717	15:14
VIGOPHOTN (VGO)	464,0000	0,22%	453,0000	464,0000	453,0000	496	227 190	15:11
VINDEXUS (VIN)	9,4000	2,40%	9,2200	9,5200	9,2000	13 940	130 836	14:59
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:30
VIVID (VVD)	0,5680	-0,35%	0,5680	0,5700	0,5560	24 282	13 560	14:24
VOTUM (VOT)	43,7000	-1,02%	44,1500	44,2000	43,6000	11 567	508 186	15:35
VOXEL (VOX)	92,2000	-0,86%	93,0000	94,2000	92,2000	7 020	657 727	15:30
VRG	3,3500	0,00%	3,3700	3,3700	3,3200	10 613	35 358	15:34
WARIMPEX (WXF)	4,0100	-2,20%	4,1100	4,1200	4,0100	4 656	18 841	15:27
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,5950	1 603	2 565	15:03
WAWEL (WWL)	666,0000	-0,30%	668,0000	668,0000	656,0000	130	86 420	15:05
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	33 187	261 977	15:36
WIKANA (WIK)	7,6000	-3,18%	7,5500	7,6000	7,5500	1 594	12 035	15:02
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,2000	1,91%	115,2000	117,2000	115,2000	1 230	143 074	15:34
WITTCHEN (WTN)	33,6000	0,90%	33,4000	34,0000	33,3000	50 236	1 689 545	15:37
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4200	-1,73%	1,4450	1,4650	1,4200	6 207	8 945	14:43
XTPL (XTP)	131,8000	-1,93%	135,0000	135,6000	130,4000	1 739	229 488	15:30
XTRADEBDM (XTB)	66,2600	-1,87%	67,5400	67,6400	65,7400	258 844	17 219 103	15:37
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6650	1,52%	1,6650	1,6750	1,6300	82 632	136 468	15:35
ZEPAK (ZEP)	20,1500	0,85%	20,1000	20,4000	19,8200	15 779	318 089	15:37
ZREMB (ZRE)	3,9550	1,41%	3,9400	4,0600	3,8700	35 215	140 074	13:56
ZUE	9,7600	0,00%	9,9600	9,9600	9,7600	7 861	77 732	15:12

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.