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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	83 030,82	-0,19%	82 679,57	83 255,79	82 497,74	83 189,46	930 016 031	15:38
WIG20	2 463,39	0,10%	2 440,69	2 467,07	2 436,48	2 460,99	829 381 774	15:53
WIG30	3 049,01	-0,07%	3 029,16	3 054,56	3 019,86	3 051,25	896 420 120	15:53
mWIG40	6 148,20	-0,49%	6 154,07	6 174,17	6 126,53	6 178,52	99 381 418	15:38
sWIG80	24 103,71	-0,19%	24 171,75	24 171,75	24 007,62	24 149,24	27 937 288	15:38
WIG-BANKI	13 357,40	-0,33%	13 267,65	13 380,72	13 196,20	13 401,88	268 094 452	15:38
WIG-BUDOW	8 183,42	-0,96%	8 215,08	8 243,32	8 147,32	8 262,89	19 768 223	15:38
WIG-CHEMIA	9 759,03	-0,55%	9 775,74	9 815,22	9 723,44	9 812,69	976 100	15:38
WIG-ENERG	2 245,49	1,16%	2 209,25	2 255,39	2 191,60	2 219,64	43 945 253	15:38
WIG-INFO	4 872,91	-0,60%	4 910,39	4 918,25	4 867,47	4 902,17	5 581 163	15:38
WIG-MEDIA	8 344,77	1,08%	8 319,96	8 382,88	8 287,87	8 255,71	2 093 056	15:38
WIG-NRCHOM	4 324,27	-0,07%	4 313,99	4 363,56	4 310,50	4 327,10	3 505 464	15:38
WIG-PALIWA	6 916,76	0,78%	6 852,46	6 962,33	6 828,54	6 863,42	113 127 135	15:38
WIG-Poland	86 646,09	-0,19%	86 200,41	86 646,09	86 200,41	86 806,81	914 353 652	15:15
WIG-SPOZYW	2 072,37	-0,61%	2 079,77	2 095,06	2 066,03	2 084,99	1 221 347	15:38
WIG20lev	478,38	-0,19%	471,29	481,57	469,65	479,27	790 632 103	15:38
WIG20short	3 169,27	0,12%	3 192,66	3 198,08	3 158,73	3 165,54	790 632 103	15:38
GPWB-B1Y3Y	1 170,41	0,04%	1 170,41	1 170,41	1 170,41	1 170,00	-	10:15
GPWB-B1Y4Y	1 170,79	0,04%	1 170,79	1 170,79	1 170,79	1 170,33	-	10:15
GPWB-B1Y5Y	1 166,44	0,05%	1 166,44	1 166,44	1 166,44	1 165,82	-	10:15
GPWB-B3Y5Y	1 171,05	0,07%	1 171,05	1 171,05	1 171,05	1 170,20	-	10:15
GPWB-B5Y	1 154,91	0,03%	1 154,91	1 154,91	1 154,91	1 154,59	-	10:15
GPWB-BWZ	1 186,91	0,02%	1 186,91	1 186,91	1 186,91	1 186,72	-	10:15
INNOVATOR	1 411,22	-0,22%	1 411,22	1 411,22	1 411,22	1 414,35	176 549 492	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	99 538 934	11:00
mWIG40TR	9 045,67	-0,49%	9 053,76	9 083,88	9 013,79	9 090,29	99 381 418	15:38
mWIG40TRlv	11 474,25	-1,00%	11 494,87	11 571,68	11 392,95	11 589,79	99 381 418	15:38
mWIG40TRsh	2 912,79	0,52%	2 910,21	2 922,95	2 900,61	2 897,68	99 381 418	15:38
sWIG80dvp	88,26	0,00%	88,26	88,26	88,26	88,26	28 019 659	11:00
sWIG80TR	35 288,24	-0,19%	35 387,85	35 387,85	35 147,57	35 354,90	27 937 288	15:38
WIG140	1 606,53	-0,17%	1 599,27	1 611,01	1 595,89	1 609,30	917 950 809	15:38
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	792 870 371	11:00
WIG20TR	4 929,66	-0,09%	4 893,24	4 946,09	4 884,76	4 933,89	790 632 103	15:38
WIG20TRlev	3 799,99	-0,19%	3 743,79	3 825,35	3 730,70	3 807,11	790 632 103	15:38
WIG20TRsht	3 225,04	0,12%	3 248,82	3 254,36	3 214,32	3 221,29	790 632 103	15:38
WIG30TR	5 999,97	-0,23%	5 970,10	6 020,16	5 951,77	6 013,64	854 016 037	15:38
WIG-CEE	1 732,42	-2,50%	1 738,59	1 738,59	1 732,42	1 776,91	769 350	15:15
WIGdiv	1 691,57	-0,39%	1 693,95	1 703,34	1 690,47	1 698,13	177 532 619	15:38
WIG-ESG	13 776,96	-0,25%	13 719,23	13 815,80	13 685,98	13 811,17	885 851 915	15:38
WIG.GAMES	15 091,21	-0,28%	15 129,53	15 154,75	14 997,11	15 133,22	17 153 912	15:38
WIG-GORNIC	4 767,48	-1,15%	4 789,04	4 837,28	4 767,48	4 822,94	43 683 250	15:38
WIG-GRY	12 449,98	0,19%	12 389,20	12 490,28	12 323,29	12 426,54	24 272 132	15:38
WIG-LEKI	2 825,19	-0,15%	2 823,29	2 827,96	2 788,56	2 829,33	1 789 891	15:38
WIG-MOTO	8 484,23	0,45%	8 428,15	8 504,79	8 398,45	8 446,07	6 439 511	15:38
WIG.MS-BAS	11 585,82	0,06%	11 534,91	11 669,66	11 448,52	11 578,48	81 948 699	15:38
WIG.MS-FIN	17 097,42	-0,03%	16 936,57	17 138,37	16 849,50	17 102,86	298 670 659	15:38
WIG-ODZIEZ	8 967,75	-1,14%	8 949,78	9 030,86	8 920,52	9 070,72	34 428 428	15:38
WIGtech	11 759,38	-0,21%	11 768,59	11 805,69	11 737,78	11 784,15	47 876 140	15:38
WIGtechTR	13 067,64	-0,21%	13 077,87	13 119,10	13 043,63	13 095,16	47 876 140	15:38
WIG-Ukrain	209,94	0,96%	210,16	210,16	209,94	207,94	611 530	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4050	-3,54%	3,5300	3,5300	3,3650	21 519	73 833	15:09	Reklama
08OCTAVA (08N)	1,0200	5,15%	1,0200	1,0200	1,0200	45	46	15:38
11BIT (11B)	539,0000	-0,92%	544,0000	548,0000	536,0000	1 848	1 000 337	15:37
3RGAMES (3RG)	0,2800	16,67%	0,2590	0,3300	0,2500	2 687 081	793 884	15:38
ABPL (ABE)	91,6000	2,46%	88,0000	92,2000	88,0000	2 287	204 870	15:31
ACAUTOGAZ (ACG)	30,3000	2,02%	30,0000	30,3000	29,8000	704	21 200	15:16
ACTION (ACT)	19,3600	-3,01%	19,9800	19,9800	18,2600	19 540	374 426	15:38
ADIUVO (ADV)	0,9500	0,00%	0,9500	0,9500	0,9500	20	19	09:00
AGORA (AGO)	11,2200	-0,71%	11,1800	11,3200	11,1600	2 240	25 120	15:12
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	1 656	4 968	09:10
AIGAMES (ALG)	1,5000	4,17%	1,4300	1,5000	1,4300	7 508	10 829	15:29
AILLERON (ALL)	15,2800	0,53%	15,2000	15,3800	15,0400	486	7 414	14:20
AIRWAY (AWM)	0,2705	-1,64%	0,2795	0,2795	0,2700	121 480	32 939	14:37
ALIOR (ALR)	103,7500	-0,72%	102,6000	104,8500	102,3500	114 182	11 810 436	15:38
ALLEGRO (ALE)	32,7800	-0,67%	32,4800	33,1500	32,4600	5 310 549	174 989 144	15:38
ALTA (AAT)	2,1600	2,86%	2,1000	2,2000	1,9500	37 790	78 171	15:33
ALTUSTFI (ALI)	3,0300	-15,13%	3,5700	3,5700	2,7600	256 636	764 899	15:24
AMBRA (AMB)	28,0000	-1,58%	28,9000	28,9000	27,2000	6 191	172 118	15:36
AMICA (AMC)	72,3000	0,42%	72,1000	72,8000	71,8000	2 097	151 225	15:33
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	23,8000	1,28%	23,1500	23,8500	23,1500	11 964	282 742	15:27
ANSWEAR (ANR)	23,9500	0,84%	23,7500	23,9500	23,5000	9 460	223 505	15:29
APATOR (APT)	14,4400	-1,10%	14,5000	14,6000	14,4000	2 995	43 399	15:08
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,9000	202	4 626	13:05
APSENERGY (APE)	3,5000	-0,28%	3,5100	3,5100	3,4000	817	2 840	13:40
ARCHICOM (ARH)	36,4000	-0,55%	36,6000	36,6000	35,6000	1 176	42 660	15:19
ARCTIC (ATC)	21,2800	1,62%	21,0200	21,4000	20,9400	22 115	470 481	15:17
ARTIFEX (ART)	28,9000	-1,70%	28,8000	29,0000	27,6000	15 915	452 617	15:32
ASBIS (ASB)	25,3400	-0,16%	25,3800	25,5000	24,8000	70 582	1 775 925	15:38
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	59,0000	-0,34%	60,6000	62,0000	58,6000	1 175	70 570	15:29
ASSECOPOL (ACP)	76,6000	-0,71%	77,0500	77,3500	76,3500	24 787	1 905 582	15:37
ASSECOSEE (ASE)	51,2000	1,19%	51,4000	51,4000	50,0000	1 177	59 553	15:24
ASTARTA (AST)	27,4000	1,48%	26,8500	27,6000	26,8000	21 270	580 831	15:09
ATAL (1AT)	60,1000	-0,33%	59,5000	60,7000	59,5000	1 315	79 309	15:34
ATENDE (ATD)	3,0400	-1,62%	3,0900	3,0900	3,0200	8 904	27 187	13:27
ATLANTAPL (ATP)	19,4000	-2,02%	19,8000	20,6000	19,4000	8 182	161 728	15:31
ATLANTIS (ATS)	2,3100	-1,70%	2,3200	2,4200	2,3100	9 767	22 799	15:35
ATMGRUPA (ATG)	3,2000	0,95%	3,2000	3,2100	3,1800	3 156	10 090	14:07
ATREM (ATR)	12,0000	-3,23%	11,8500	12,2000	11,8500	2 166	26 027	15:35
AUTOPARTN (APR)	25,3000	-0,39%	25,4000	25,4500	24,7500	250 454	6 264 534	15:34
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,0400	-1,70%	4,0400	4,0400	4,0400	392	1 584	15:28
BEDZIN (BDZ)	26,0000	-1,33%	26,7500	26,7500	26,0000	989	25 915	14:24
BENEFIT (BFT)	2 785,0000	0,00%	2 785,0000	2 850,0000	2 745,0000	511	1 420 760	15:37
BEST (BST)	21,0000	0,00%	20,6000	21,0000	20,0000	2 434	48 932	12:48
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	10	57	15:34
BIGCHEESE (BCS)	23,5000	0,43%	23,8500	24,5000	23,0000	5 606	133 080	15:34
BIOCELTIX (BCX)	71,0000	0,00%	71,0000	71,0000	70,5000	1 423	100 968	15:37
BIOMAXIMA (BMX)	16,0000	1,91%	15,7000	16,0000	15,3000	723	11 305	15:05
BIOMEDLUB (BML)	5,0000	5,37%	4,7450	5,0300	4,7000	271 446	1 319 994	15:38
BIOPLANET (BIP)	23,8000	0,00%	23,2000	23,8000	23,2000	54	1 260	13:34
BIOTON (BIO)	3,5050	0,14%	3,5000	3,5150	3,4800	21 238	74 232	15:27
BLOOBER (BLO)	23,4000	0,43%	23,3000	23,4000	22,9500	8 912	205 575	15:38
BNPPPL (BNP)	102,0000	-0,49%	104,0000	104,0000	99,4000	3 803	390 011	15:04
BOGDANKA (LWB)	31,2800	-1,64%	31,8000	31,8400	31,0200	115 114	3 602 896	15:36
BOOMBIT (BBT)	11,2500	0,00%	11,0500	11,3000	11,0000	2 278	25 504	15:33
BORYSZEW (BRS)	6,1300	0,49%	6,1000	6,1400	6,0800	16 060	98 011	14:52
BOS	15,6000	0,32%	15,6000	15,6000	15,2500	5 827	90 164	14:21
BOWIM (BOW)	6,9800	0,58%	6,9600	7,0000	6,8800	4 420	30 515	14:31
BRAND24 (B24)	48,7000	1,04%	48,6000	48,8000	46,1000	3 303	155 901	15:12
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:30
BUDIMEX (BDX)	676,0000	-1,17%	680,0000	682,0000	671,0000	23 316	15 749 289	15:38
BUMECH (BMC)	12,1400	1,00%	12,0000	12,3600	12,0000	11 057	135 290	14:55
CAPITAL (CPA)	0,6800	0,74%	0,6800	0,6800	0,6800	553	376	15:30
CAPITEA (CAP)	0,5840	-1,02%	0,5900	0,5900	0,5700	239 357	138 860	15:25
CAPTORTX (CTX)	81,2000	-1,46%	82,2000	82,2000	80,2000	343	28 087	15:15
CASPAR (CSR)	8,6000	-6,01%	9,1000	9,1000	8,6000	1 795	15 617	15:38
CAVATINA (CAV)	15,9000	0,00%	15,8500	15,9000	15,8500	100	1 586	10:10
CCC	82,4500	-0,66%	82,5000	83,7000	81,6000	70 838	5 845 078	15:38
Reklama
CCENERGY (CCE)	0,3900	2,63%	0,4100	0,4100	0,3900	23 566	9 651	15:30	Reklama
CDPROJEKT (CDR)	113,4000	0,62%	112,0000	113,8000	111,6000	124 280	14 020 246	15:38
CDRL (CDL)	13,1000	1,55%	13,2000	13,2000	12,8000	43	552	15:36
CELTIC (CPD)	3,5400	2,31%	3,5900	3,5900	3,4200	8 616	29 689	15:22
CEZ	148,8000	-1,20%	149,0000	150,0000	148,2000	413	61 484	14:55
CFI	0,2250	5,14%	0,2200	0,2250	0,2200	1 129	252	10:58
CIGAMES (CIG)	1,5000	-3,54%	1,5650	1,5710	1,4800	918 909	1 396 689	15:38
CITYSERV (CTS)	5,0000	0,00%	5,0000	5,0000	5,0000	258	1 290	12:22
CLNPHARMA (CLN)	14,8200	-1,20%	14,8400	14,9600	14,7600	9 691	143 552	15:37
CLOUD (CLD)	59,0000	-6,35%	62,8000	66,6000	59,0000	2 967	184 396	15:26
COALENERG (CLE)	1,0700	2,29%	1,0400	1,0700	1,0340	22 682	24 036	15:27
COGNOR (COG)	9,5000	3,77%	9,2400	9,6900	9,1850	345 126	3 269 947	15:38
COLUMBUS (CLC)	5,0000	0,00%	5,0000	5,0700	4,9750	16 113	80 797	15:35
COMARCH (CMR)	250,5000	-1,38%	251,0000	253,0000	250,5000	575	144 600	15:32
COMP (CMP)	80,8000	1,51%	78,0000	80,8000	77,2000	3 067	243 529	15:09
COMPERIA (CPL)	7,0500	-4,73%	7,3000	7,3000	7,0500	130	947	11:03
COMPREMUM (CPR)	2,2400	1,82%	2,2300	2,2700	2,1800	35 715	79 816	13:42
CORMAY (CRM)	0,5820	-0,34%	0,5800	0,5820	0,5780	15 220	8 851	15:08
CREEPYJAR (CRJ)	584,0000	-3,47%	600,0000	600,0000	584,0000	230	135 081	13:26
CREOTECH (CRI)	193,0000	3,21%	187,0000	193,0000	184,5000	2 219	419 952	15:38
CYFRPLSAT (CPS)	10,1500	0,40%	10,0450	10,2950	10,0150	562 477	5 726 365	15:38
CZTOREBKA (CZT)	0,6400	4,92%	0,6400	0,6400	0,6400	2 000	1 280	15:30
DADELO (DAD)	17,8000	0,00%	17,8000	17,9500	17,6000	1 146	20 380	13:36
DATAWALK (DAT)	60,8000	-1,62%	61,0000	61,8000	59,1000	12 370	747 065	15:32
DBENERGY (DBE)	(17,7500)	-	-	-	-	-	-	09:00
DEBICA (DBC)	78,6000	0,26%	78,8000	78,8000	77,8000	605	47 363	15:24
DECORA (DCR)	54,2000	-1,81%	54,8000	55,6000	54,2000	376	20 704	13:48
DEKPOL (DEK)	49,7000	1,02%	49,2000	49,7000	49,0000	644	31 762	15:17
DELKO (DEL)	9,9600	3,97%	9,5800	10,0000	9,5000	25 998	252 930	15:33
DEVELIA (DVL)	6,0700	1,00%	6,0100	6,2600	6,0000	381 093	2 347 820	15:28
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	221	4 345	11:04
DIGITANET (DIG)	47,6000	1,28%	47,9000	48,0000	47,0000	9 096	434 183	15:11
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	362,9000	0,72%	357,7000	364,7000	356,4000	97 759	35 231 690	15:38
DMGROUP (DMG)	3,3700	-0,59%	3,3100	3,3700	3,2700	2 634	8 653	14:12
DOMDEV (DOM)	180,6000	-0,44%	181,0000	181,0000	179,2000	1 244	224 580	15:26
DRAGOENT (DGE)	23,9000	0,84%	23,5000	23,9000	23,2000	575	13 433	15:23
DROZAPOL (DPL)	3,8500	-1,03%	3,8900	3,8900	3,8200	14 408	55 165	14:19
ECHO (ECH)	4,9300	-0,80%	4,9000	4,9700	4,8500	6 443	31 549	15:36
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,4800	1 620	12 150	15:31
EFEKT (EFK)	6,9000	-0,72%	6,9000	6,9000	6,9000	197	1 359	15:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	22,4000	-0,44%	22,1500	22,7500	21,9500	20 351	452 371	15:31
ELKOP (EKP)	0,5060	-1,56%	0,4980	0,5100	0,4960	31 136	15 596	15:24
EMCINSMED (EMC)	11,0000	0,00%	10,9000	11,0000	10,9000	4	44	09:05
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	15:30
ENEA (ENA)	8,8150	0,40%	8,7400	8,8750	8,5650	431 553	3 767 790	15:38
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:05
ENERGA (ENG)	9,2900	-1,48%	9,4300	9,4400	9,2400	18 435	171 020	15:35
ENERGOINS (ENI)	2,7000	-0,37%	2,6800	2,7200	2,6200	22 985	60 863	15:38
ENTER (ENT)	67,3000	-1,75%	70,0000	70,0000	67,0000	2 532	171 055	15:37
ERBUD (ERB)	40,1000	-0,25%	40,1000	41,3000	40,1000	2 512	101 179	15:03
ERG	53,0000	-1,85%	53,5000	53,5000	53,0000	204	10 837	10:37
ESOTIQ (EAH)	30,8000	-2,22%	31,5000	31,5000	29,6000	3 059	92 988	14:40
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1200	4 010	4 506	11:38
EUROCASH (EUR)	13,1500	-5,19%	13,8000	13,9200	13,0100	728 656	9 647 909	15:38
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	42,4000	0,95%	42,4000	42,4000	42,1000	5 514	233 167	14:40
FABRITY (FAB)	36,0000	-1,64%	37,4000	37,6000	36,0000	1 207	44 263	13:57
FASING (FSG)	12,7000	-2,31%	13,0000	13,0000	12,7000	160	2 074	15:25
FASTFIN (FFI)	#0,0105	-98,96%	-	-	-	-	-	15:30
FEERUM (FEE)	6,7000	2,45%	6,4200	6,7000	6,4200	940	6 121	12:15
FERRO (FRO)	35,5000	-1,11%	35,9000	36,0000	35,3000	992	35 387	14:43
FERRUM (FER)	4,3400	-8,44%	4,7400	4,7400	4,2800	28 629	126 374	15:38
FMG	110,0000	-4,76%	107,0000	114,0000	107,0000	620	66 783	15:36
FON	6,1000	-1,93%	6,2800	6,3800	6,0600	1 326	8 084	13:53
FORTE SA (FTE)	22,8000	0,44%	22,7000	22,8000	22,6000	948	21 520	14:34
GAMEOPS (GOP)	21,7500	-9,38%	23,9000	23,9000	20,1000	169 997	3 646 163	15:34
GAMFACTOR (GIF)	12,2500	-2,78%	12,6000	12,6000	12,2500	3 005	36 870	14:53
Reklama
GENOMTEC (GMT)	12,9000	-5,01%	13,5400	13,5400	12,9000	7 488	98 876	15:38	Reklama
GETIN (GTN)	0,5320	-1,48%	0,5370	0,5370	0,5250	269 721	143 023	15:36
GIGROUP (GIG)	1,3900	-2,11%	1,4200	1,4200	1,3900	1 227	1 707	15:33
GOBARTO (GOB)	45,0000	0,00%	45,0000	45,0000	44,0000	416	18 359	13:29
GPW	42,2500	-0,24%	42,2000	42,5000	42,0000	42 560	1 797 391	15:38
GREENX (GRX)	2,3520	-0,76%	2,3720	2,3900	2,3480	115 817	274 002	15:34
GRENEVIA (GEA)	2,7000	-0,18%	2,7000	2,7500	2,6900	67 293	182 409	15:36
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0400	10,8400	1 001	10 988	15:17
GRUPAAZOTY (ATT)	22,7000	0,00%	22,6000	22,9000	22,5000	28 673	650 168	15:37
GRUPRACUJ (GPP)	64,0000	-1,99%	65,0000	65,0000	64,0000	22 548	1 464 180	15:37
GTC	5,3400	-1,11%	5,4200	5,4200	5,3400	275	1 469	14:31
HANDLOWY (BHW)	110,8000	-0,89%	111,6000	111,6000	110,2000	5 777	640 718	15:37
HARPER (HRP)	6,7900	0,59%	6,7600	6,7900	6,7600	468	3 171	15:36
HELIO (HEL)	26,0000	-0,76%	26,4000	26,4000	26,0000	2 146	56 468	14:53
HERKULES (HRS)	0,8280	5,08%	0,7900	0,8280	0,7700	8 198	6 482	14:00
HMINWEST (HMI)	47,9000	1,27%	47,2000	47,9000	47,2000	421	19 959	14:06
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,8000	-0,80%	25,0000	25,0000	24,6000	10 173	252 002	15:24
HYDROTOR (HDR)	31,4000	0,00%	32,0000	32,0000	31,4000	131	4 116	13:23
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	104,5000	-0,48%	109,0000	109,0000	101,0000	190	19 670	14:55
IDMPL (IDM)	0,5500	-1,79%	0,5600	0,5600	0,5500	8 710	4 859	12:48
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	12:14
IFIRMA (IFI)	23,1000	1,76%	22,7000	23,3000	22,2000	1 831	41 482	15:37
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:30
IIAAV (IIA)	101,4000	4,11%	101,4000	101,4000	101,4000	1	101	14:02
IMCOMPANY (IMC)	8,8600	-1,34%	9,0000	9,0000	8,8600	10	89	15:37
IMMOBILE (GKI)	3,5700	-2,72%	3,7500	3,7500	3,5700	8 438	30 897	15:35
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3500	0,23%	4,3400	4,3600	4,3400	4 699	20 449	15:37
INC	2,6600	0,00%	2,6700	2,6700	2,6100	712	1 894	13:29
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	301,0000	-0,66%	298,5000	302,0000	298,0000	6 997	2 100 675	15:38
INPRO (INP)	7,9500	3,92%	7,9500	7,9500	7,9500	2	16	09:03
INSTALKRK (INK)	45,2000	5,36%	42,3000	46,4000	42,3000	2 666	119 624	15:24
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:09
INTERBUD (ITB)	2,9400	-2,00%	3,0600	3,0600	2,8300	14 392	41 746	15:28
INTERCARS (CAR)	536,0000	0,75%	530,0000	539,0000	530,0000	187	100 163	15:22
INTERSPPL (IPO)	0,8200	-3,07%	0,8720	0,8720	0,8160	14 132	11 594	14:54
INTROL (INL)	9,8800	0,00%	9,8800	10,1000	9,8800	3 456	34 271	15:33
IPOPEMA (IPE)	3,5800	0,28%	3,5800	3,5800	3,5400	3 860	13 667	13:12
IZOBLOK (IZB)	49,8000	-4,23%	49,8000	49,8000	49,8000	32	1 594	15:30
IZOLACJA (IZO)	3,3000	-5,71%	3,3900	3,3900	3,3000	4 205	14 015	13:04
IZOSTAL (IZS)	2,6100	-0,38%	2,6000	2,6100	2,5900	3 791	9 865	10:49
JRHOLDING (JRH)	7,3400	-2,65%	7,4200	7,4200	7,3400	4 407	32 419	13:50
JSW	33,0500	0,15%	32,8700	33,4300	32,7200	229 171	7 581 566	15:38
JWWINVEST (JWW)	4,1700	-1,65%	4,2400	4,3100	4,1700	1 541	6 542	15:08
KCI	0,8360	-0,48%	0,8340	0,8480	0,8340	8 517	7 158	15:09
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,5000	3,14%	10,2000	10,5000	10,1000	7 177	73 681	15:35
KETY (KTY)	820,0000	0,37%	816,5000	832,5000	811,5000	16 407	13 540 589	15:37
KGHM (KGH)	142,0500	-1,08%	143,0000	144,2000	141,8000	228 652	32 652 434	15:38
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	6	95	10:11
KINOPOL (KPL)	14,3500	-1,71%	14,6000	14,6000	14,2000	4 044	58 022	14:48
KOGENERA (KGN)	51,6000	-0,19%	52,3000	53,0000	50,0000	3 862	195 379	15:25
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,9400	2,49%	4,8250	4,9700	4,8100	5 535	27 265	15:38
KPPD (KPD)	(50,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,3340	0,00%	0,3340	0,3340	0,3340	220	73	15:30
KREDYTIN (KRI)	18,0000	0,00%	19,0000	19,0000	17,9000	172	3 083	14:10
KRKA (KRK)	524,0000	-4,73%	550,0000	550,0000	524,0000	7	3 746	09:24
KRUK (KRU)	430,4000	-1,06%	431,0000	432,8000	427,2000	10 113	4 347 921	15:36
KRVITAMIN (KVT)	11,4000	-0,44%	11,5000	11,5000	11,1000	13	148	13:43
KSGAGRO (KSG)	1,4850	3,13%	1,4550	1,4850	1,4550	1 100	1 607	15:36
LABOPRINT (LAB)	20,2000	0,00%	20,2000	20,2000	20,2000	21	424	15:06
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4600	0,00%	2,4600	2,4600	2,4000	509	1 252	15:36
LENA (LEN)	3,5900	-0,28%	3,6200	3,6800	3,5900	2 149	7 810	15:24
LENTEX (LTX)	6,9400	1,17%	6,8600	6,9400	6,8000	2 494	17 192	10:17
LESS (LES)	0,2370	-2,47%	0,2420	0,2420	0,2300	165 688	38 689	14:27
Reklama
LIBET (LBT)	1,8500	2,21%	1,8500	1,8500	1,8100	7 873	14 255	10:48	Reklama
LOKUM (LKD)	25,6000	0,79%	25,0000	25,6000	24,6000	1 365	34 368	13:35
LPP	15 360,0000	-1,48%	15 400,0000	15 500,0000	15 270,0000	1 375	21 167 650	15:38
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8900	3,96%	3,7420	3,8900	3,7420	284 299	1 081 413	15:38
MABION (MAB)	17,0200	-1,05%	17,3000	17,3000	16,9200	13 715	234 178	15:36
MAKARONPL (MAK)	17,8500	-0,83%	18,0000	18,0500	17,8000	4 998	89 506	15:34
MANGATA (MGT)	91,6000	-0,43%	92,0000	92,0000	91,6000	3	275	10:48
MANYDEV (MAN)	1,1900	-2,46%	1,1900	1,2000	1,1300	6 332	7 376	14:19
MARVIPOL (MVP)	9,1000	0,00%	9,1000	9,1000	9,0000	6 495	58 758	15:34
MAXCOM (MXC)	10,5500	-4,09%	11,0000	11,0000	10,5500	260	2 778	14:23
MBANK (MBK)	675,2000	-1,06%	674,4000	682,0000	666,0000	17 421	11 692 326	15:38
MBWS (MBW)	13,6000	3,03%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,5000	-0,35%	28,6000	28,6000	28,2000	12 953	366 451	15:36
MDIENERGIA (MDI)	1,4900	0,00%	1,4900	1,4900	1,4800	1 003	1 493	15:09
MEDICALG (MDG)	25,1800	0,32%	25,0600	25,4000	25,0000	3 010	75 676	15:38
MEDINICE (ICE)	9,0000	-1,96%	9,1700	9,1700	9,0000	4 213	38 190	14:56
MEGARON (MEG)	7,0500	0,71%	7,0500	7,0500	7,0500	27	190	15:30
MENNICA (MNC)	19,0000	0,00%	18,8000	19,0500	18,8000	185	3 516	15:38
MERCATOR (MRC)	42,5000	0,95%	42,2500	42,8000	42,0000	1 755	74 682	12:02
MERCOR (MCR)	23,5000	0,86%	23,0000	23,5000	23,0000	1 338	31 126	15:36
MEXPOLSKA (MEX)	4,5000	0,00%	4,5000	4,5000	4,2200	766	3 309	15:25
MFO	33,4000	0,30%	33,3000	33,5000	33,3000	210	7 014	13:59
MILKILAND (MLK)	0,6000	2,74%	0,5760	0,6000	0,5580	2 619	1 544	13:20
MILLENNIUM (MIL)	9,1300	-3,64%	9,3300	9,3700	9,1150	957 627	8 813 503	15:38
MIRACULUM (MIR)	1,2000	-0,83%	1,2100	1,2100	1,2000	1 284	1 553	14:59
MIRBUD (MRB)	9,3700	-0,95%	9,3800	9,4200	9,2500	39 711	370 207	15:28
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	81,0000	5	405	09:00
MLSYSTEM (MLS)	48,5000	1,04%	48,0000	51,7000	47,0500	18 294	912 237	15:36
MOBRUK (MBR)	324,0000	-0,61%	323,0000	327,0000	321,0000	540	174 622	15:17
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,7200	-2,04%	33,3000	33,4000	32,5600	2 031	66 755	15:33
MOLECURE (MOC)	14,9000	-0,67%	14,9000	15,0000	14,1400	32 624	473 599	15:38
MONNARI (MON)	5,3600	0,00%	5,3000	5,3800	5,3000	7 722	41 299	14:37
MOSTALPLC (MSP)	14,0000	-2,10%	14,3000	14,3000	13,8000	635	8 891	12:37
MOSTALWAR (MSW)	6,9000	0,58%	6,7800	6,9400	6,6600	3 341	22 579	14:21
MOSTALZAB (MSZ)	4,5400	-0,33%	4,5300	4,5500	4,4500	27 659	124 784	15:37
MOVIEGAME (MOV)	28,2000	-0,88%	28,1000	28,5000	27,0500	8 322	230 327	15:38
MURAPOL (MUR)	42,1600	-1,59%	42,2000	42,4600	41,8600	10 848	455 725	15:37
MUZA (MZA)	14,9000	-3,56%	15,1000	15,3000	14,9000	1 799	26 943	13:33
MWTRADE (MWT)	5,7000	1,79%	5,6000	5,7000	5,6000	913	5 113	13:20
NANOGROUP (NNG)	1,0150	-1,46%	1,0250	1,0250	1,0150	10 200	10 434	14:27
NEUCA (NEU)	903,0000	0,11%	900,0000	903,0000	895,0000	815	733 099	15:36
NEWAG (NWG)	22,7000	-0,87%	23,0000	23,2000	22,6000	2 843	64 888	15:34
NEXITY (NXG)	2,4600	0,41%	2,4600	2,4600	2,4600	200	492	13:05
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,2400	-2,61%	2,3000	2,3000	2,2000	33 857	75 922	15:27
NOVITA (NVT)	99,0000	-3,88%	103,0000	103,0000	99,0000	76	7 592	15:27
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6520	1 155	762	14:15
NTTSYSTEM (NTT)	6,8000	0,59%	6,7600	6,8000	6,7000	1 878	12 734	12:55
ODLEWNIE (ODL)	9,7800	-1,01%	9,8800	9,8800	9,7000	3 286	32 111	15:29
OEX	52,4000	0,38%	53,2000	53,8000	52,4000	133	7 063	14:47
ONDE (OND)	13,9200	-0,29%	14,0800	14,0800	13,8000	4 448	61 998	15:18
ONESANO (ONO)	1,2600	-5,97%	1,3100	1,3400	1,2550	6 826	8 668	15:34
OPONEO.PL (OPN)	56,6000	0,35%	56,2000	57,8000	56,0000	2 659	152 015	15:29
OPTEAM (OPM)	5,6200	-1,06%	5,6200	5,6800	5,6200	2 094	11 788	10:37
ORANGEPL (OPL)	7,7720	-0,41%	7,8040	7,8820	7,7400	377 181	2 951 585	15:38
ORCOGROUP (OPG)	2,3600	7,27%	2,3600	2,3600	2,3600	20	47	13:27
ORZBIALY (OBL)	33,6000	-2,33%	34,4000	34,4000	33,6000	274	9 346	15:30
OTLOG (OTS)	31,9000	-0,47%	32,0500	32,0500	31,5000	2 034	64 864	15:03
OTMUCHOW (OTM)	4,8000	-0,83%	4,8400	4,8400	4,6200	7 775	36 627	11:09
OVOSTAR (OVO)	65,4000	-2,39%	66,0000	66,0000	65,4000	131	8 569	14:26
PAMAPOL (PMP)	2,6500	-1,85%	2,7400	2,7400	2,6500	5 202	13 938	15:34
PANOVA (NVA)	16,3500	-3,82%	16,9500	16,9500	15,7500	6 259	101 185	15:24
PASSUS (PAS)	30,0000	-0,33%	30,5000	30,9000	29,0000	1 575	47 846	15:28
PATENTUS (PAT)	3,7450	-1,32%	3,6800	3,7550	3,6500	13 702	50 258	15:26
PBG	#0,0195	-2,50%	-	-	-	-	-	15:01
PBSFINANSE (PBF)	#1,1700	-9,30%	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7750	0,54%	2,7900	2,8000	2,7600	8 684	24 182	14:56
PCCROKITA (PCR)	98,7000	-1,89%	100,0000	100,0000	98,5000	3 149	311 894	15:36
Reklama
PCFGROUP (PCF)	18,0200	0,00%	18,0000	18,3800	18,0000	1 416	25 533	15:38	Reklama
PEKABEX (PBX)	24,2000	4,76%	23,4000	24,7000	23,3000	30 345	728 230	14:58
PEKAO (PEO)	184,2500	0,49%	180,8000	185,2000	180,2000	503 958	92 115 295	15:38
PEPCO (PCO)	19,0800	1,06%	18,7500	19,1650	18,6100	796 049	15 120 687	15:38
PEPEES (PPS)	1,0900	0,00%	1,0900	1,0900	1,0900	9 372	10 215	15:24
PGE	6,2260	1,83%	6,1000	6,2840	6,0340	4 167 168	25 666 009	15:38
PGFGROUP (PGV)	0,4440	1,14%	0,4460	0,4470	0,4290	18 389	8 018	15:21
PHARMENA (PHR)	6,7600	0,90%	6,7600	6,7800	6,6400	937	6 294	14:31
PHN	11,8000	0,00%	11,8500	11,8500	11,7500	180	2 116	15:36
PHOTON (PEN)	7,8800	-0,76%	8,0000	8,0000	7,6000	2 893	22 590	15:04
PKNORLEN (PKN)	67,6700	0,92%	66,5800	68,0900	66,5500	1 681 126	112 957 759	15:38
PKOBP (PKO)	58,7400	-0,17%	58,4400	58,9000	57,9400	2 287 189	133 486 137	15:38
PKPCARGO (PKP)	12,4000	0,00%	12,3800	12,4000	12,1600	38 068	466 584	15:20
PLAYWAY (PLW)	299,0000	5,28%	284,5000	302,0000	284,5000	4 701	1 383 747	15:30
PLAZACNTR (PLZ)	2,9000	0,00%	2,8450	2,9200	2,8100	9 511	27 037	15:33
PMPG (PGM)	3,6600	0,00%	3,6800	3,6800	3,5200	157	571	11:26
POLENERGIA (PEP)	66,6000	-1,48%	66,6000	67,4000	66,6000	341	22 740	11:20
POLICE (PCE)	11,0000	-1,35%	11,0500	11,0500	11,0000	1 027	11 313	14:38
POLIMEXMS (PXM)	3,8000	-1,20%	3,8240	3,8400	3,7800	147 187	559 844	15:34
POLTREG (PTG)	51,0000	-6,25%	53,0000	53,0000	51,0000	907	47 255	15:02
POLWAX (PWX)	1,8100	0,28%	1,8300	1,8300	1,8100	1 506	2 726	12:09
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,4000	0,00%	33,4000	33,4000	32,4000	248	8 084	14:31
PROJPRZEM (PJP)	20,1000	-4,29%	21,0000	21,0000	20,0000	1 016	20 497	10:22
PROTEKTOR (PRT)	1,9600	-2,49%	1,9000	1,9800	1,9000	36 868	70 994	14:45
PULAWY (ZAP)	56,8000	3,27%	56,4000	57,0000	54,8000	2 268	126 573	15:14
PURE (PUR)	8,1600	1,12%	8,0000	8,4000	7,8200	20 022	162 549	15:05
PZU	50,7000	0,00%	50,2600	50,9000	50,0200	1 078 989	54 521 459	15:38
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	6,6000	-1,20%	6,7000	6,8200	6,3400	21 802	143 838	15:22
R22	117,0000	3,54%	113,5000	117,5000	113,5000	19 117	2 207 001	15:38
RAEN (RAE)	0,7260	2,25%	0,7400	0,7800	0,7160	337 681	254 336	15:32
RAFAKO (RFK)	0,9780	-0,20%	0,9800	0,9800	0,9670	30 550	29 822	15:38
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	73,0000	-0,41%	71,7000	73,0000	69,8000	22 061	1 573 728	15:36
RANKPROGR (RNK)	3,9800	1,79%	4,0000	4,0000	3,8600	5 867	22 869	15:23
RAWLPLUG (RWL)	14,2500	0,00%	14,2500	14,2500	14,2500	219	3 121	10:55
REDAN (RDN)	0,3120	0,32%	0,2960	0,3120	0,2960	3 389	1 025	15:12
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0840	0,00%	-	-	-	-	-	10:58
REINO (RNC)	1,3800	0,00%	1,3800	1,3800	1,3800	2	3	09:02
RELPOL (RLP)	6,6600	0,30%	6,6600	6,6600	6,6600	40	266	14:58
REMAK (RMK)	14,7000	-2,00%	15,4000	15,4000	14,4500	3 230	47 424	11:59
RENDER (RND)	130,5000	-0,38%	130,5000	130,5000	130,5000	1	131	09:00
RESBUD (RES)	0,6040	-2,58%	0,6200	0,6200	0,5700	11 633	6 797	13:40
ROPCZYCE (RPC)	30,8000	0,98%	30,5000	30,8000	30,5000	65	1 992	12:32
RYVU (RVU)	52,7000	-0,57%	52,6000	53,0000	52,0000	4 151	217 616	15:34
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,9000	0,00%	22,9000	22,9500	22,7500	2 344	53 613	14:11
SANPL (SPL)	557,2000	-0,50%	550,6000	560,2000	548,4000	13 630	7 541 783	15:38
SANTANDER (SAN)	19,6000	0,10%	19,5000	19,6000	19,4000	344	6 699	15:25
SANWIL (SNW)	1,6300	-1,51%	1,6500	1,6600	1,6300	3 326	5 494	15:11
SCPFL (SCP)	180,6000	-2,80%	185,8000	185,8000	180,4000	3 825	698 828	15:37
SECOGROUP (SWG)	33,0000	0,00%	33,0000	33,0000	33,0000	3	99	09:35
SEKO (SEK)	14,1000	0,00%	14,0000	14,1000	14,0000	1 683	23 715	13:21
SELENAFM (SEL)	31,4000	-1,26%	32,0000	32,1000	30,2000	4 588	143 450	15:14
SELVITA (SLV)	70,3000	1,74%	68,1000	70,9000	68,1000	601	42 366	15:02
SERINUS (SEN)	3,0400	-0,33%	3,0500	3,0500	2,9600	5 808	17 365	13:10
SESCOM (SES)	59,6000	0,00%	59,6000	59,6000	59,6000	80	4 768	12:01
SFINKS (SFS)	0,7520	0,27%	0,7500	0,7680	0,7500	34 338	25 946	15:15
SHOPER (SHO)	31,0000	-1,27%	30,5000	31,0000	30,5000	555	16 940	11:39
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:01
SILVANO (SFG)	(5,0400)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5950	0,70%	3,5300	3,6400	3,5300	9 982	35 507	15:37
SKARBIEC (SKH)	22,9000	-0,87%	23,0000	23,4000	22,9000	1 889	43 501	15:26
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,2000	-1,82%	87,8000	87,8000	85,6000	85	7 360	14:41
SOHODEV (SHD)	0,4200	0,00%	0,4200	0,4200	0,4200	74 989	31 495	15:37
SONEL (SON)	14,5500	0,34%	14,5000	14,6000	14,4500	263	3 814	15:21
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	10	131	11:06	Reklama
SPYROSOFT (SPR)	402,0000	1,77%	400,0000	402,0000	398,0000	157	62 548	14:15
STALEXP (STX)	2,9250	0,17%	2,9100	2,9400	2,8950	78 743	229 456	15:38
STALPROD (STP)	216,0000	-1,82%	217,0000	220,0000	216,0000	437	94 881	15:16
STALPROFI (STF)	8,5000	-0,93%	8,5600	8,6000	8,5000	1 090	9 284	14:00
STAPORKOW (ZUK)	2,5000	0,00%	2,5200	2,5200	2,5000	5 378	13 505	13:42
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,1800	0,99%	10,0800	10,2400	10,0000	7 634	77 115	15:19
SYGNITY (SGN)	62,2000	-0,64%	62,8000	62,8000	61,0000	804	49 844	15:27
SYNEKTIK (SNT)	123,6000	-0,16%	124,2000	127,6000	120,8000	31 380	3 902 678	15:20
TALEX (TLX)	17,2000	3,61%	17,2000	17,2000	17,2000	10	172	09:02
TARCZYNSKI (TAR)	51,4000	1,58%	50,4000	51,8000	50,4000	320	16 352	15:30
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9870	2,36%	2,9200	3,0300	2,8810	4 342 080	12 870 717	15:38
TBULL (TBL)	4,5400	6,57%	4,2400	4,5400	4,2400	222	1 000	15:30
TENDERHUT (THG)	8,9000	-1,33%	9,0200	9,0200	8,9000	50	447	11:39
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:13
TESGAS (TSG)	3,0900	-0,96%	3,0900	3,0900	3,0700	8 940	27 546	15:15
TEXT (TXT)	90,6000	-1,52%	91,8000	92,8000	90,6000	20 374	1 865 515	15:38
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,6500	-1,25%	31,9000	31,9500	31,1500	22 320	704 390	15:28
TOWERINV (TOW)	4,2800	-0,47%	4,3000	4,3000	4,2600	500	2 143	14:18
TOYA (TOA)	7,3700	-0,54%	7,4000	7,4200	7,3500	16 933	125 134	15:37
TRAKCJA (TRK)	2,5600	-3,40%	2,6700	2,6700	2,5600	180 732	474 615	15:38
TRANSPOL (TRN)	3,6800	-0,27%	3,7000	3,7000	3,6800	31	114	15:20
TRITON (TRI)	4,4400	-5,53%	4,4400	4,4400	4,4400	118	524	15:30
TSGAMES (TEN)	92,0000	-0,54%	92,5000	92,7000	91,7000	5 543	509 958	15:35
ULMA (ULM)	74,5000	-0,67%	74,5000	74,5000	74,5000	1	75	09:05
ULTGAMES (ULG)	10,8500	-0,46%	10,6500	10,9000	10,4000	388	4 111	15:06
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7600	-3,37%	10,0000	10,0500	9,7400	4 994	49 414	15:20
UNICREDIT (UCG)	150,2400	-0,63%	151,2000	151,6800	150,2400	61	9 249	12:29
UNIMA (U2K)	5,7000	-2,56%	5,8500	5,8500	5,7000	2 460	14 024	11:40
UNIMOT (UNT)	135,0000	0,15%	134,8000	136,2000	133,4000	2 247	302 699	15:27
URTESTE (URT)	95,4000	-4,60%	96,2000	96,2000	95,2000	182	17 457	15:23
VERCOM (VRC)	115,0000	-1,29%	116,0000	116,0000	114,0000	718	82 428	14:19
VIGOPHOTN (VGO)	455,0000	-3,19%	465,0000	466,0000	440,0000	1 158	524 685	15:37
VINDEXUS (VIN)	11,2000	0,00%	11,0500	11,4000	11,0000	6 291	70 733	14:46
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:30
VIVID (VVD)	0,5940	0,34%	0,5700	0,5940	0,5500	24 379	13 609	15:22
VOTUM (VOT)	46,5500	-0,96%	47,0000	47,1000	46,3500	10 470	489 160	15:32
VOXEL (VOX)	91,8000	-1,08%	95,0000	95,0000	91,6000	17 151	1 605 430	13:41
VRG	3,2900	-0,90%	3,3100	3,3100	3,2300	6 582	21 387	15:28
WARIMPEX (WXF)	3,8500	3,22%	3,7400	3,8800	3,7400	1 462	5 517	15:13
WASKO (WAS)	1,5650	0,32%	1,5550	1,5650	1,5550	1 510	2 353	13:47
WAWEL (WWL)	622,0000	-1,89%	632,0000	632,0000	620,0000	85	53 010	15:30
WIELTON (WLT)	8,0200	0,38%	8,0200	8,0400	7,9200	15 052	120 273	15:18
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,9000	405	2 795	13:14
WINVEST (WIS)	0,5500	5,77%	0,5500	0,5500	0,5500	2 600	1 430	15:30
WIRTUALNA (WPL)	119,4000	3,83%	117,4000	119,4000	116,8000	374	44 142	15:31
WITTCHEN (WTN)	30,8500	12,18%	29,1000	31,0000	29,1000	207 350	6 232 293	15:38
WOJAS (WOJ)	8,1800	0,00%	8,2000	8,2000	8,1800	637	5 216	12:36
XPLUS (XPL)	1,6000	-3,03%	1,6500	1,6500	1,6000	1 300	2 104	13:32
XTPL (XTP)	139,0000	-0,71%	139,8000	139,8000	132,8000	2 363	322 078	15:34
XTRADEBDM (XTB)	58,9000	-3,76%	60,9600	62,0000	58,5000	278 763	16 730 317	15:38
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5700	-1,57%	1,5600	1,5850	1,5600	7 717	12 079	15:21
ZEPAK (ZEP)	19,2000	-0,52%	19,3000	19,4000	19,1400	3 400	65 471	15:24
ZREMB (ZRE)	3,8600	-0,52%	3,8200	3,9800	3,8200	8 111	31 551	15:33
ZUE	11,2000	-0,88%	11,3500	11,5000	10,8000	6 314	70 346	15:35

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.