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	84 284,02	-0,65%	85 236,38	85 282,50	84 135,57	84 839,47	1 078 776 803	16:04
WIG20	2 474,37	-0,72%	2 507,53	2 508,71	2 467,53	2 492,30	945 496 766	16:19
WIG30	3 056,75	-0,70%	3 096,08	3 098,06	3 048,88	3 078,15	1 031 973 228	16:19
mWIG40	6 210,56	-0,53%	6 267,85	6 273,65	6 203,94	6 243,56	128 159 078	16:04
sWIG80	24 236,07	-0,29%	24 332,26	24 371,02	24 209,79	24 305,53	26 880 008	16:04
WIG-BANKI	13 883,47	-0,78%	14 050,26	14 071,79	13 829,64	13 992,51	295 629 809	16:04
WIG-BUDOW	8 377,25	-1,22%	8 469,60	8 493,49	8 273,83	8 481,05	27 310 548	16:04
WIG-CHEMIA	9 694,25	-0,97%	9 869,86	9 869,86	9 660,76	9 789,54	1 641 453	16:04
WIG-ENERG	2 167,56	-1,16%	2 198,23	2 204,15	2 155,84	2 192,89	46 908 087	16:04
WIG-INFO	4 949,78	-0,28%	4 972,95	4 984,35	4 938,97	4 963,64	13 081 123	16:04
WIG-MEDIA	8 275,97	-0,17%	8 420,85	8 421,53	8 271,47	8 289,84	3 562 842	16:04
WIG-NRCHOM	4 392,23	-0,85%	4 426,63	4 457,67	4 381,16	4 430,01	5 103 830	16:04
WIG-PALIWA	6 880,40	-0,61%	6 970,05	7 001,60	6 873,10	6 922,43	77 897 976	16:04
WIG-Poland	87 864,48	-0,72%	88 138,76	88 138,76	87 864,48	88 502,65	1 048 579 848	15:15
WIG-SPOZYW	2 060,68	-0,56%	2 080,55	2 082,77	2 047,22	2 072,36	1 645 385	16:04
WIG20lev	483,91	-1,44%	496,92	497,38	481,16	491,00	910 154 280	16:04
WIG20short	3 152,87	0,74%	3 111,42	3 161,65	3 109,94	3 129,56	910 154 280	16:04
GPWB-B1Y3Y	1 170,75	0,00%	1 170,75	1 170,75	1 170,75	1 170,71	-	10:15
GPWB-B1Y4Y	1 170,91	0,01%	1 170,91	1 170,91	1 170,91	1 170,78	-	10:15
GPWB-B1Y5Y	1 166,32	0,01%	1 166,32	1 166,32	1 166,32	1 166,15	-	10:15
GPWB-B3Y5Y	1 170,42	0,03%	1 170,42	1 170,42	1 170,42	1 170,07	-	10:15
GPWB-B5Y	1 155,41	0,06%	1 155,41	1 155,41	1 155,41	1 154,77	-	10:15
GPWB-BWZ	1 186,33	0,01%	1 186,33	1 186,33	1 186,33	1 186,23	-	10:15
INNOVATOR	1 421,90	-0,05%	1 421,90	1 421,90	1 421,90	1 422,57	170 172 284	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	128 451 995	11:00
mWIG40TR	9 137,42	-0,53%	9 221,94	9 230,25	9 127,68	9 185,98	128 159 078	16:04
mWIG40TRlv	11 698,22	-1,07%	11 915,82	11 937,21	11 673,14	11 825,00	128 159 078	16:04
mWIG40TRsh	2 887,57	0,56%	2 861,15	2 890,61	2 858,55	2 871,53	128 159 078	16:04
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	26 969 415	11:00
sWIG80TR	35 562,31	-0,29%	35 703,45	35 760,32	35 523,74	35 664,23	26 880 008	16:04
WIG140	1 630,84	-0,67%	1 649,62	1 650,45	1 627,90	1 641,78	1 065 193 366	16:04
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	910 983 526	11:00
WIG20TR	5 020,38	-0,71%	5 087,37	5 089,76	5 006,22	5 056,46	910 154 280	16:04
WIG20TRlev	3 936,57	-1,44%	4 042,40	4 046,18	3 914,20	3 994,17	910 154 280	16:04
WIG20TRsht	3 170,19	0,74%	3 128,50	3 179,00	3 127,01	3 146,79	910 154 280	16:04
WIG30TR	6 094,05	-0,71%	6 173,56	6 177,51	6 079,45	6 137,80	994 489 478	16:04
WIG-CEE	1 742,68	0,08%	1 739,03	1 742,68	1 739,03	1 741,37	1 126 398	15:15
WIGdiv	1 721,17	-0,26%	1 729,68	1 731,77	1 716,70	1 725,73	151 344 417	16:04
WIG-ESG	14 008,49	-0,73%	14 183,28	14 188,63	13 982,56	14 111,58	1 035 650 245	16:04
WIG.GAMES	15 194,11	0,28%	15 189,70	15 310,43	15 132,92	15 151,83	32 916 892	16:04
WIG-GORNIC	4 463,50	-0,63%	4 597,09	4 598,91	4 455,30	4 491,77	113 860 880	16:04
WIG-GRY	12 647,86	0,40%	12 680,45	12 777,34	12 596,46	12 597,02	34 976 030	16:04
WIG-LEKI	2 817,91	-1,04%	2 841,04	2 853,66	2 817,91	2 847,62	1 462 691	16:04
WIG-MOTO	8 604,03	0,87%	8 507,94	8 656,67	8 491,30	8 529,74	1 618 749	16:04
WIG.MS-BAS	10 955,01	-0,92%	11 178,34	11 246,91	10 908,81	11 056,76	154 764 635	16:04
WIG.MS-FIN	17 312,73	-0,73%	17 499,47	17 514,34	17 232,93	17 440,03	318 484 317	16:04
WIG-ODZIEZ	9 129,06	-0,64%	9 225,90	9 290,20	9 103,26	9 187,75	82 450 502	16:04
WIGtech	11 830,30	-0,48%	11 928,06	11 928,06	11 819,12	11 887,60	65 181 804	16:04
WIGtechTR	13 146,44	-0,48%	13 255,07	13 255,07	13 134,01	13 210,12	65 181 804	16:04
WIG-Ukrain	199,77	-3,28%	203,67	203,67	199,77	206,55	375 197	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3500	-1,47%	3,4350	3,4400	3,3200	13 786	46 385	15:00	Reklama
08OCTAVA (08N)	0,9550	3,24%	0,9500	0,9550	0,9500	23	22	15:30
11BIT (11B)	522,0000	0,38%	519,0000	526,0000	510,0000	8 006	4 154 090	15:58
3RGAMES (3RG)	0,2800	-1,75%	0,2800	0,2850	0,2720	325 006	89 644	15:23
ABPL (ABE)	90,0000	-1,10%	89,4000	90,0000	88,8000	2 278	203 939	15:51
ACAUTOGAZ (ACG)	31,2000	0,97%	31,0000	31,2000	30,5000	2 876	89 256	15:41
ACTION (ACT)	19,4200	-0,72%	19,5600	19,5800	19,3200	7 170	139 573	15:55
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,8000	-1,82%	11,0800	11,0800	10,6200	130 766	1 411 805	15:48
AGROTON (AGT)	3,0000	-0,99%	3,0300	3,0300	3,0000	2 138	6 423	12:45
AIGAMES (ALG)	1,5000	0,00%	1,4500	1,5000	1,4500	621	929	13:32
AILLERON (ALL)	15,8000	-0,50%	15,8800	15,8800	15,8000	3 068	48 481	14:54
AIRWAY (AWM)	0,2680	-2,55%	0,2760	0,2760	0,2670	27 661	7 493	15:30
ALIOR (ALR)	103,2000	0,34%	104,0000	104,6000	101,0000	226 979	23 235 423	16:03
ALLEGRO (ALE)	32,9700	-1,07%	33,3300	33,4800	32,4900	2 014 890	66 445 996	16:04
ALTA (AAT)	1,9200	-5,88%	2,0300	2,0300	1,9200	26 795	52 350	14:23
ALTUSTFI (ALI)	2,9400	-2,97%	3,0300	3,0800	2,9100	159 204	476 816	15:33
AMBRA (AMB)	27,8000	-0,71%	27,5000	28,0000	27,3000	3 093	85 463	16:04
AMICA (AMC)	70,6000	-0,56%	71,0000	71,0000	70,0000	2 121	148 963	16:04
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	25,9500	-3,35%	26,8000	26,8000	25,6000	62 260	1 617 259	16:03
ANSWEAR (ANR)	23,3000	-2,10%	23,8000	23,8000	23,3000	8 138	191 793	15:57
APATOR (APT)	14,5200	-0,14%	14,4400	14,6000	14,4200	5 590	80 849	16:03
APLISENS (APN)	22,9000	0,00%	22,5000	22,9000	22,1000	1 618	36 718	11:37
APSENERGY (APE)	3,3700	-0,88%	3,4000	3,4000	3,3700	3 764	12 711	14:50
ARCHICOM (ARH)	35,5000	-1,11%	36,5000	36,5000	35,5000	1 166	42 148	13:44
ARCTIC (ATC)	21,3400	-1,57%	21,8800	21,8800	21,2600	14 232	304 833	16:01
ARTIFEX (ART)	29,5000	2,79%	28,9000	29,5000	28,6000	9 084	263 104	15:19
ASBIS (ASB)	25,0000	1,05%	24,6400	25,1800	24,6400	67 759	1 688 134	16:02
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,2000	3,67%	60,8000	62,2000	60,0000	1 518	93 259	15:48
ASSECOPOL (ACP)	79,1000	1,15%	78,8500	79,8500	78,2500	57 968	4 594 126	16:02
ASSECOSEE (ASE)	50,4000	-1,56%	51,0000	51,2000	50,2000	5 949	303 990	15:53
ASTARTA (AST)	26,8000	-0,74%	27,0000	27,4000	26,7000	12 392	333 880	16:03
ATAL (1AT)	61,1000	0,83%	60,6000	61,3000	60,6000	1 924	117 489	15:35
ATENDE (ATD)	3,1900	1,59%	3,1400	3,2000	3,1100	40 507	127 775	15:59
ATLANTAPL (ATP)	18,9000	-0,53%	18,9000	18,9000	18,0000	850	15 845	11:47
ATLANTIS (ATS)	2,1000	-3,23%	2,1300	2,1800	2,1000	20 491	43 467	15:42
ATMGRUPA (ATG)	3,8800	5,43%	3,7000	3,9300	3,7000	160 562	605 538	15:59
ATREM (ATR)	12,4500	-0,40%	12,5000	12,5000	12,2500	3 566	44 285	15:40
AUTOPARTN (APR)	25,7000	0,00%	25,6500	25,9000	25,3000	35 118	903 964	16:04
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,0000	0,50%	3,9800	4,0000	3,9800	589	2 356	11:46
BEDZIN (BDZ)	28,8000	12,50%	25,4000	29,6000	25,1000	15 719	434 464	16:04
BENEFIT (BFT)	2 695,0000	0,37%	2 720,0000	2 770,0000	2 695,0000	719	1 960 345	15:52
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	1 010	5 757	15:14
BIGCHEESE (BCS)	22,4500	-1,32%	22,7500	23,0000	22,1000	3 506	78 693	16:04
BIOCELTIX (BCX)	66,5000	-1,92%	67,0000	68,4000	66,1000	3 096	209 311	15:56
BIOMAXIMA (BMX)	15,3000	0,00%	15,3000	15,4000	15,3000	169	2 588	14:21
BIOMEDLUB (BML)	4,7600	-3,45%	4,8600	4,9200	4,7150	214 777	1 027 034	16:02
BIOPLANET (BIP)	23,8000	0,00%	23,6000	23,8000	23,2000	205	4 790	15:27
BIOTON (BIO)	3,5050	0,14%	3,5000	3,5100	3,5000	18 916	66 223	14:30
BLOOBER (BLO)	22,5500	1,35%	22,2500	23,0000	22,2500	7 181	162 140	16:04
BNPPPL (BNP)	102,0000	-2,39%	104,5000	105,0000	102,0000	980	101 522	15:46
BOGDANKA (LWB)	30,5000	-0,72%	30,7000	30,8800	29,9000	78 285	2 362 151	16:04
BOOMBIT (BBT)	11,0000	-0,45%	11,0500	11,0500	10,9500	3 491	38 432	16:03
BORYSZEW (BRS)	6,1200	0,33%	6,1000	6,1600	6,0700	13 805	84 253	16:03
BOS	16,4000	0,92%	16,1500	16,6000	16,1500	14 617	240 847	16:00
BOWIM (BOW)	6,9000	1,17%	6,9100	6,9300	6,7500	8 849	60 913	15:42
BRAND24 (B24)	49,5000	-2,17%	51,4000	51,4000	47,8000	5 279	262 493	15:46
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:30
BUDIMEX (BDX)	697,0000	-2,11%	710,0000	713,0000	683,0000	29 550	20 459 343	16:03
BUMECH (BMC)	12,3000	-0,32%	12,3200	12,4200	12,1800	9 146	112 284	15:56
CAPITAL (CPA)	#0,7000	0,00%	-	-	-	-	-	15:30
CAPITEA (CAP)	0,5800	0,00%	0,5820	0,5880	0,5740	165 083	95 922	15:49
CAPTORTX (CTX)	79,8000	-1,72%	82,0000	82,0000	79,8000	1 082	86 907	15:36
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,2500	-0,65%	15,3000	15,3000	15,2500	17	260	12:50
CCC	86,7000	-1,48%	88,4000	90,0000	85,0000	351 229	30 866 298	16:04
Reklama
CCENERGY (CCE)	0,4000	-2,44%	0,4000	0,4000	0,4000	166	66	15:30	Reklama
CDPROJEKT (CDR)	116,6000	0,73%	116,0000	118,2000	115,6500	216 928	25 353 242	16:04
CDRL (CDL)	13,5000	3,05%	13,1000	13,5000	13,1000	395	5 195	15:11
CELTIC (CPD)	3,8100	4,10%	3,6400	3,9600	3,6400	24 138	91 884	14:41
CEZ	146,7000	0,34%	148,0000	148,0000	145,5000	562	82 455	15:34
CFI	0,2230	-0,45%	0,2240	0,2240	0,2110	14 401	3 097	15:48
CIGAMES (CIG)	1,5260	-2,12%	1,5590	1,5720	1,5140	443 777	679 094	16:03
CITYSERV (CTS)	5,0000	-1,96%	4,8000	5,0000	4,8000	21	105	09:10
CLNPHARMA (CLN)	15,0000	-0,40%	15,0600	15,2800	15,0000	8 492	128 592	16:02
CLOUD (CLD)	69,0000	-1,43%	71,4000	71,4000	69,0000	183	12 803	09:34
COALENERG (CLE)	1,0620	-2,39%	1,0880	1,0960	1,0280	5 554	5 878	14:01
COGNOR (COG)	8,4300	-5,92%	8,1050	8,5500	7,9200	844 779	7 018 772	16:04
COLUMBUS (CLC)	4,9700	-0,60%	5,0400	5,1200	4,9600	38 790	194 938	15:44
COMARCH (CMR)	250,0000	-2,72%	258,0000	258,0000	248,5000	1 084	271 788	16:03
COMP (CMP)	80,0000	-0,99%	80,0000	81,2000	79,6000	17 057	1 364 663	15:51
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1600	0,47%	2,1600	2,1700	2,1200	10 584	22 728	13:27
CORMAY (CRM)	0,5980	-0,99%	0,5900	0,5980	0,5820	1 550	904	10:57
CREEPYJAR (CRJ)	580,0000	-2,36%	598,0000	599,0000	575,0000	372	218 078	15:55
CREOTECH (CRI)	185,5000	1,64%	184,5000	186,5000	183,5000	759	140 129	16:03
CYFRPLSAT (CPS)	10,0450	-2,48%	10,3100	10,3250	10,0300	538 608	5 449 555	16:04
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	15:30
DADELO (DAD)	17,2500	-0,58%	17,3500	17,7500	17,2500	139	2 410	13:22
DATAWALK (DAT)	60,6000	-5,02%	63,8000	64,5000	59,3000	16 154	985 695	16:04
DBENERGY (DBE)	17,3000	-3,08%	17,8500	17,8500	17,3000	29	503	12:53
DEBICA (DBC)	79,6000	-0,25%	79,8000	80,0000	79,6000	1 817	145 003	16:04
DECORA (DCR)	58,0000	0,35%	57,8000	59,0000	57,0000	1 312	76 041	15:59
DEKPOL (DEK)	50,0000	0,00%	49,8000	50,0000	49,8000	123	6 140	15:14
DELKO (DEL)	9,6600	-0,62%	9,7200	9,7200	9,5400	1 872	18 013	15:57
DEVELIA (DVL)	6,4100	-1,08%	6,4900	6,6300	6,3200	363 009	2 365 091	16:00
DGA	19,2000	0,00%	19,1000	19,2000	19,1000	5	96	16:00
DIGITANET (DIG)	50,0000	0,00%	50,0000	50,0000	49,3000	1 610	80 478	16:00
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	385,8000	0,34%	385,9000	392,6000	380,0000	373 065	144 710 776	16:04
DMGROUP (DMG)	3,6000	9,76%	3,2800	3,6000	3,2700	23 871	81 114	15:56
DOMDEV (DOM)	179,8000	-0,11%	180,0000	181,0000	179,4000	1 732	312 093	15:38
DRAGOENT (DGE)	26,6000	-3,27%	27,5000	27,7000	26,6000	2 563	69 185	15:19
DROZAPOL (DPL)	4,0000	2,56%	3,8400	4,0000	3,8400	3 708	14 604	13:46
ECHO (ECH)	4,9000	-1,80%	4,9000	4,9800	4,8700	1 277	6 276	15:42
EDINVEST (EDI)	8,5600	-1,61%	8,7000	8,8400	8,5000	5 042	43 918	15:36
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	210	1 533	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:38
ELEKTROTI (ELT)	23,4000	7,34%	22,8000	23,7000	22,4000	82 790	1 904 830	16:04
ELKOP (EKP)	0,4950	2,27%	0,4840	0,5060	0,4840	78 357	38 783	15:19
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	2,0200	-0,98%	2,0200	2,0200	2,0200	164	331	15:30
ENEA (ENA)	8,4000	-0,59%	8,4550	8,5650	8,2600	933 267	7 806 328	16:04
ENELMED (ENE)	17,9000	-3,24%	18,4000	18,4000	17,9000	60	1 079	11:19
ENERGA (ENG)	9,5300	-1,75%	9,6900	9,7000	9,5200	24 055	231 752	15:46
ENERGOINS (ENI)	2,6750	0,56%	2,6700	2,7000	2,5800	27 193	72 395	16:02
ENTER (ENT)	69,9000	-0,14%	70,0000	71,0000	69,7000	2 831	199 084	16:01
ERBUD (ERB)	39,4000	-1,50%	40,3000	40,7000	39,1000	3 956	157 429	16:01
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,6000	0,00%	32,7000	33,0000	31,0000	5 474	174 070	16:04
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,44%	1,1350	1,1350	1,1350	10	11	15:57
EUROCASH (EUR)	13,9500	-2,45%	14,3900	14,3900	13,9000	168 844	2 383 049	16:04
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,8000	5,52%	45,8000	49,0000	45,4000	12 526	590 986	16:04
FABRITY (FAB)	37,8000	0,00%	36,5000	37,8000	36,5000	238	8 923	15:29
FASING (FSG)	13,8000	-2,13%	13,9000	13,9000	13,7000	513	7 066	10:28
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6600	-0,30%	6,6600	6,6600	6,6600	2	13	09:01
FERRO (FRO)	34,9000	-0,57%	34,8000	35,3000	34,5000	1 244	43 381	16:03
FERRUM (FER)	4,1400	-1,43%	4,2000	4,2000	4,0400	6 616	27 089	14:47
FMG	114,0000	16,09%	99,0000	118,0000	99,0000	1 245	134 045	15:30
FON	5,1000	0,00%	5,1000	5,2400	5,1000	1 702	8 714	15:53
FORTE SA (FTE)	23,4000	1,30%	23,3000	23,4000	23,2000	2 674	62 443	16:02
GAMEOPS (GOP)	26,5500	2,12%	26,5000	27,0000	25,6500	13 398	352 982	16:04
GAMFACTOR (GIF)	12,9000	0,39%	12,7500	12,9000	12,6000	4 866	62 335	15:00
Reklama
GENOMTEC (GMT)	13,5400	-1,17%	13,7000	14,0600	13,1600	48 257	650 653	16:00	Reklama
GETIN (GTN)	0,4900	-2,97%	0,5050	0,5050	0,4855	958 583	470 649	16:04
GIGROUP (GIG)	1,4150	-0,70%	1,4150	1,4150	1,3650	3 773	5 190	12:23
GOBARTO (GOB)	44,2000	2,08%	43,3000	44,6000	39,0000	1 436	61 752	16:03
GPW	43,3500	0,12%	43,0000	43,6500	43,0000	46 785	2 031 590	16:03
GREENX (GRX)	2,2280	-1,85%	2,2660	2,2980	2,1840	525 184	1 170 339	16:00
GRENEVIA (GEA)	2,3800	-3,25%	2,4950	2,5000	2,3000	988 749	2 330 639	15:56
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0400	10,9400	8 027	88 277	14:26
GRUPAAZOTY (ATT)	22,1600	-1,34%	22,5000	22,6800	22,1200	67 222	1 496 414	16:01
GRUPRACUJ (GPP)	63,8000	0,00%	63,5000	64,1000	63,5000	20 331	1 301 177	15:53
GTC	5,4000	-3,23%	5,4400	5,4800	5,4000	1 844	10 035	14:36
HANDLOWY (BHW)	112,8000	-0,53%	113,0000	114,2000	112,6000	4 722	534 222	16:04
HARPER (HRP)	6,7200	0,60%	6,7500	6,7500	6,7000	6 056	40 691	13:42
HELIO (HEL)	24,6000	-4,65%	26,0000	26,0000	24,4000	4 493	112 881	15:46
HERKULES (HRS)	0,8020	-1,23%	0,8100	0,8100	0,7640	37 216	29 646	16:04
HMINWEST (HMI)	48,0000	0,84%	48,3000	48,3000	48,0000	286	13 728	14:31
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,5500	0,59%	25,4000	25,9000	25,4000	16 961	434 608	16:03
HYDROTOR (HDR)	32,5000	-0,31%	33,2000	33,2000	32,5000	101	3 283	14:40
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	111,0000	8,82%	105,0000	117,5000	105,0000	812	89 827	16:03
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	14:48
IFIRMA (IFI)	24,0000	1,69%	23,8000	24,2000	23,5000	2 087	49 538	15:53
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	102,4000	-0,58%	102,4000	102,4000	102,4000	15	1 536	09:10
IMCOMPANY (IMC)	8,3000	-4,38%	8,8000	8,8000	8,0200	3 262	27 648	16:01
IMMOBILE (GKI)	3,3600	-0,59%	3,3800	3,4300	3,3600	2 532	8 521	15:01
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	0,00%	4,3000	4,3200	4,2100	7 537	32 105	15:38
INC	2,6200	-2,24%	2,6900	2,6900	2,6200	1 024	2 692	09:47
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	15:30
INGBSK (ING)	311,5000	-2,04%	320,5000	322,5000	309,0000	13 199	4 144 091	16:00
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	44,8000	2,28%	43,7000	45,7000	43,7000	1 190	53 209	15:10
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:53
INTERBUD (ITB)	2,9400	-1,67%	2,9300	2,9700	2,8200	21 158	61 394	15:17
INTERCARS (CAR)	543,0000	0,93%	537,0000	547,0000	537,0000	1 071	580 794	15:56
INTERSPPL (IPO)	0,8240	0,49%	0,8320	0,8320	0,7780	1 195	941	14:43
INTROL (INL)	10,1000	1,00%	10,1500	10,1500	9,8400	3 184	32 056	15:43
IPOPEMA (IPE)	3,7000	0,54%	3,6900	3,7500	3,6800	7 482	27 672	14:59
IZOBLOK (IZB)	53,0000	6,85%	53,0000	53,0000	53,0000	27	1 431	15:30
IZOLACJA (IZO)	3,3000	0,00%	3,3000	3,3000	3,2000	6 949	22 381	15:26
IZOSTAL (IZS)	2,6100	-0,38%	2,6100	2,6500	2,6100	4 834	12 645	15:13
JRHOLDING (JRH)	7,2800	1,11%	7,2600	7,4000	7,1200	1 912	14 008	15:27
JSW	31,3800	-5,25%	33,1300	33,5600	31,3000	989 908	31 748 091	16:04
JWWINVEST (JWW)	4,1300	-2,82%	4,2000	4,2000	4,0400	7 871	32 337	15:59
KCI	0,8500	-0,70%	0,8420	0,8500	0,8420	307	259	16:01
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,6600	1,91%	10,4600	10,6800	10,1400	16 578	172 356	16:02
KETY (KTY)	835,5000	-0,30%	840,0000	847,5000	830,0000	18 664	15 634 940	16:03
KGHM (KGH)	132,6000	-0,04%	134,5000	137,0000	132,1000	588 151	78 915 370	16:04
KGL	15,7000	3,29%	15,8000	15,8000	15,5000	158	2 450	15:07
KINOPOL (KPL)	14,4000	0,35%	14,5000	14,5000	14,2500	2 467	35 277	15:50
KOGENERA (KGN)	51,0000	-1,16%	52,2000	52,2000	50,8000	2 708	138 841	15:52
KOMPAP (KMP)	25,0000	6,84%	24,0000	25,0000	24,0000	2 481	61 103	15:49
KOMPUTRON (KOM)	4,9500	-1,00%	5,0000	5,0000	4,9200	3 137	15 527	14:44
KPPD (KPD)	49,8000	2,47%	50,0000	50,0000	49,8000	51	2 540	10:13
KRAKCHEM (KCH)	0,3460	-2,81%	0,3460	0,3460	0,3460	167	58	15:32
KREDYTIN (KRI)	17,8500	-0,28%	17,5000	17,8500	17,5000	102	1 820	11:44
KRKA (KRK)	546,0000	0,00%	548,0000	548,0000	546,0000	45	24 636	15:16
KRUK (KRU)	436,4000	-0,95%	444,0000	444,8000	435,8000	22 288	9 740 199	16:04
KRVITAMIN (KVT)	11,6000	-2,93%	12,0000	12,0000	11,5500	679	8 080	15:58
KSGAGRO (KSG)	1,5200	2,01%	1,5200	1,5200	1,5200	900	1 368	11:37
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	3	61	16:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,5600	0,00%	2,7000	2,7000	2,5600	16 969	43 917	15:24
LENA (LEN)	3,7000	2,21%	3,7400	3,7500	3,7000	12 029	44 951	15:56
LENTEX (LTX)	6,8400	-0,29%	6,7600	6,8600	6,7600	302	2 058	11:37
LESS (LES)	0,2350	-0,84%	0,2370	0,2370	0,2350	96	23	14:43
Reklama
LIBET (LBT)	1,6800	-6,15%	1,7900	1,7900	1,6800	15 800	27 057	14:41	Reklama
LOKUM (LKD)	26,2000	0,77%	26,0000	26,2000	26,0000	145	3 779	13:52
LPP	15 290,0000	-0,39%	15 400,0000	15 560,0000	15 210,0000	3 202	49 174 810	16:04
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	80	1 160	13:30
LUBAWA (LBW)	3,7720	-2,28%	3,8600	3,8880	3,7500	203 140	770 418	16:03
MABION (MAB)	16,6200	-1,89%	16,9600	16,9600	16,6200	9 772	163 983	16:04
MAKARONPL (MAK)	19,5000	8,94%	18,2500	19,9000	18,2500	51 918	994 955	15:56
MANGATA (MGT)	92,6000	0,00%	92,8000	92,8000	90,6000	56	5 093	15:22
MANYDEV (MAN)	1,1400	0,00%	1,1000	1,1400	1,1000	104	115	10:22
MARVIPOL (MVP)	9,3800	2,63%	9,1400	9,4800	9,0600	138 297	1 279 837	16:04
MAXCOM (MXC)	11,2000	-1,32%	11,4000	11,5000	11,0500	3 956	45 050	14:30
MBANK (MBK)	675,0000	-2,29%	699,4000	699,6000	670,0000	10 752	7 268 724	16:03
MBWS (MBW)	13,6000	7,94%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,4000	-1,05%	28,6000	28,6000	28,4000	8 326	236 735	15:29
MDIENERGIA (MDI)	1,5050	2,38%	1,4700	1,5050	1,4700	1 003	1 482	13:15
MEDICALG (MDG)	26,6000	-1,41%	26,9800	27,6000	26,4000	7 090	191 281	16:04
MEDINICE (ICE)	8,0800	-0,86%	8,0000	8,2500	7,8200	33 743	272 210	15:56
MEGARON (MEG)	(6,9000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	19,0000	1,06%	18,8000	19,0500	18,8000	767	14 421	14:49
MERCATOR (MRC)	42,0500	-0,12%	42,1000	42,6500	42,0000	3 716	156 517	16:04
MERCOR (MCR)	24,4000	3,83%	23,6000	24,7000	23,6000	7 667	187 047	15:36
MEXPOLSKA (MEX)	4,3000	-0,92%	4,3400	4,3400	4,2600	421	1 823	14:59
MFO	33,6000	0,90%	33,2000	33,6000	33,2000	541	18 053	12:36
MILKILAND (MLK)	0,5780	-3,67%	0,5980	0,5980	0,5760	3 689	2 140	14:39
MILLENNIUM (MIL)	9,3900	-0,32%	9,5000	9,5000	9,3200	817 277	7 651 475	16:01
MIRACULUM (MIR)	1,1600	-2,52%	1,1900	1,1900	1,1500	10 545	12 474	14:13
MIRBUD (MRB)	9,7800	1,03%	9,7000	9,9000	9,5300	149 170	1 450 257	15:47
MLPGROUP (MLG)	79,2000	-1,98%	80,8000	80,8000	79,2000	71	5 666	13:01
MLSYSTEM (MLS)	50,3000	2,24%	49,9000	51,9000	49,9000	7 747	393 480	16:04
MOBRUK (MBR)	337,0000	2,12%	330,5000	338,5000	328,5000	2 893	961 911	16:03
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,9000	2,05%	32,8000	32,9000	32,4200	2 045	67 094	16:03
MOLECURE (MOC)	14,8000	-0,94%	14,7000	15,0200	14,6400	5 075	75 180	15:23
MONNARI (MON)	5,3200	-0,75%	5,3400	5,3800	5,2400	13 712	72 296	15:43
MOSTALPLC (MSP)	13,7500	-1,08%	13,9500	13,9500	13,7500	237	3 282	15:47
MOSTALWAR (MSW)	6,7200	-0,59%	6,7600	6,7600	6,7000	509	3 428	15:12
MOSTALZAB (MSZ)	4,4250	0,68%	4,4000	4,4900	4,3550	63 558	281 238	15:21
MOVIEGAME (MOV)	32,7000	1,08%	32,4000	33,0000	32,0000	12 953	422 666	16:04
MURAPOL (MUR)	43,7000	2,20%	42,7800	43,9400	42,7800	12 807	555 199	15:43
MUZA (MZA)	15,0000	0,00%	14,7000	15,0000	14,7000	731	10 924	14:45
MWTRADE (MWT)	5,7500	0,00%	5,7000	5,7500	5,7000	472	2 704	11:14
NANOGROUP (NNG)	1,0000	-0,99%	1,0200	1,0450	0,9980	398 737	406 988	15:53
NEUCA (NEU)	900,0000	0,56%	891,0000	900,0000	891,0000	384	345 061	16:03
NEWAG (NWG)	26,1000	2,35%	25,9000	26,2000	25,6000	32 240	838 034	16:03
NEXITY (NXG)	2,4500	-0,41%	2,4600	2,4900	2,4500	3 421	8 426	15:16
NOVATURAS (NTU)	14,9000	0,00%	14,9000	14,9000	14,9000	9	134	10:28
NOVAVISGR (NVG)	2,1600	0,93%	2,1400	2,1800	2,1400	40 676	87 785	15:43
NOVITA (NVT)	100,0000	-1,96%	102,0000	103,0000	100,0000	230	23 235	14:12
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6700	3 253	2 209	16:04
NTTSYSTEM (NTT)	6,2400	-2,80%	6,4400	6,5200	6,0200	39 094	242 604	15:14
ODLEWNIE (ODL)	9,5200	0,21%	9,6600	9,7000	9,5200	8 550	82 226	15:33
OEX	53,2000	0,00%	53,2000	53,2000	52,8000	163	8 638	10:52
ONDE (OND)	13,8800	-0,57%	13,9800	13,9800	13,8000	8 919	123 720	15:51
ONESANO (ONO)	1,3000	-5,80%	1,3250	1,3400	1,2900	29 952	39 046	15:28
OPONEO.PL (OPN)	57,0000	0,00%	57,4000	57,6000	56,4000	3 215	183 571	16:02
OPTEAM (OPM)	5,6200	-2,43%	5,6600	5,6600	5,6200	656	3 689	10:47
ORANGEPL (OPL)	7,9780	0,38%	8,0120	8,0880	7,9300	806 011	6 431 709	16:04
ORCOGROUP (OPG)	2,4200	0,83%	2,4000	2,4200	2,4000	4 159	9 989	10:31
ORZBIALY (OBL)	33,6000	0,60%	33,4000	33,6000	33,4000	101	3 374	15:30
OTLOG (OTS)	31,8000	-4,65%	33,3000	33,4500	30,0000	5 519	177 000	16:00
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	500	2 330	09:00
OVOSTAR (OVO)	72,0000	2,86%	70,0000	72,0000	70,0000	79	5 532	11:38
PAMAPOL (PMP)	2,5200	-3,08%	2,6000	2,6000	2,5200	3 688	9 388	15:59
PANOVA (NVA)	15,7000	0,32%	15,4000	15,7000	15,4000	1 453	22 560	15:41
PASSUS (PAS)	31,0000	3,33%	31,2000	31,2000	29,6000	210	6 439	15:03
PATENTUS (PAT)	3,9450	0,64%	3,9200	4,1000	3,8200	162 322	652 224	15:59
PBG	0,0195	-2,50%	0,0195	0,0195	0,0195	158 794	3 096	13:00
PBSFINANSE (PBF)	1,2400	2,48%	1,2400	1,2400	1,2400	853	1 058	15:30
PCCEXOL (PCX)	2,7850	0,54%	2,7900	2,7900	2,7550	6 240	17 267	16:04
PCCROKITA (PCR)	102,4000	0,39%	102,0000	102,4000	101,2000	1 351	137 947	15:56
Reklama
PCFGROUP (PCF)	17,1600	-1,94%	17,5000	17,6400	17,0200	1 336	22 960	16:04	Reklama
PEKABEX (PBX)	26,0000	0,00%	26,2000	26,3000	25,6000	15 840	412 839	16:03
PEKAO (PEO)	172,8500	-1,00%	175,9000	176,7000	171,4000	574 918	99 819 449	16:04
PEPCO (PCO)	19,9950	-1,89%	20,6900	20,8200	19,7550	1 323 798	26 926 454	16:04
PEPEES (PPS)	1,0400	-4,15%	1,0900	1,0900	1,0400	11 492	12 137	16:00
PGE	6,0280	-1,41%	6,1120	6,1540	6,0000	4 405 740	26 640 292	16:04
PGFGROUP (PGV)	0,5060	2,02%	0,4960	0,5060	0,4720	34 662	17 246	16:03
PHARMENA (PHR)	6,8000	0,59%	6,7600	6,8400	6,6600	8 162	54 999	15:41
PHN	11,7000	-1,27%	11,8500	11,8500	11,7000	125	1 465	13:09
PHOTON (PEN)	7,8000	0,78%	7,5800	7,8000	7,5800	73 791	569 266	15:53
PKNORLEN (PKN)	67,2400	-0,68%	68,3700	68,7600	67,1700	1 145 065	77 324 846	16:04
PKOBP (PKO)	62,4600	-0,19%	62,5000	62,9200	61,9800	2 112 120	131 686 578	16:04
PKPCARGO (PKP)	12,4600	2,98%	12,2000	12,5000	12,2000	55 820	690 375	16:04
PLAYWAY (PLW)	294,0000	0,00%	294,0000	297,0000	292,0000	819	241 215	16:04
PLAZACNTR (PLZ)	2,9000	0,69%	2,9600	2,9600	2,8200	18 824	53 628	15:55
PMPG (PGM)	3,5400	-2,75%	3,6400	3,6400	3,5200	564	1 986	14:25
POLENERGIA (PEP)	65,2000	-1,81%	65,4000	67,6000	65,0000	3 173	208 141	15:57
POLICE (PCE)	11,1500	-1,33%	11,3500	11,4500	11,0000	610	6 876	14:43
POLIMEXMS (PXM)	3,7000	-2,22%	3,7880	3,8180	3,6660	271 435	1 014 002	16:01
POLTREG (PTG)	51,0000	-1,16%	50,0000	51,2000	50,0000	601	30 151	16:00
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	120	216	15:16
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	25	118	16:04
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	34,4000	0,00%	34,2000	34,4000	34,2000	148	5 069	15:27
PROJPRZEM (PJP)	19,6000	-5,31%	20,6000	20,6000	18,9500	6 364	122 592	16:00
PROTEKTOR (PRT)	1,9450	0,00%	1,9450	1,9550	1,9450	2 144	4 171	14:11
PULAWY (ZAP)	58,0000	0,00%	58,0000	58,4000	58,0000	442	25 764	15:56
PURE (PUR)	7,9500	0,00%	7,8200	7,9900	7,8000	2 525	19 743	14:14
PZU	51,0400	-1,54%	51,8600	52,0800	50,6200	847 898	43 329 889	16:04
QUANTUM (QNT)	24,2000	-2,42%	24,2000	24,2000	24,2000	80	1 936	15:30
QUERCUS (QRS)	6,6600	2,15%	6,5200	6,6600	6,5200	2 371	15 652	12:33
R22	112,5000	-4,26%	117,5000	117,5000	111,5000	5 365	609 618	15:56
RAEN (RAE)	0,6610	-8,19%	0,7480	0,7480	0,6560	101 163	68 047	15:39
RAFAKO (RFK)	0,9770	1,56%	0,9620	0,9780	0,9620	42 232	41 083	16:03
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	80,2000	2,82%	79,0000	80,4000	77,2000	29 567	2 337 232	16:01
RANKPROGR (RNK)	3,8400	0,26%	3,8000	3,8500	3,6400	14 517	54 048	16:04
RAWLPLUG (RWL)	14,2500	-0,35%	14,3000	14,3000	14,2000	853	12 116	15:36
REDAN (RDN)	0,3140	-0,63%	0,2990	0,3140	0,2980	6 550	2 046	14:20
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	13:00
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,9000	0,88%	6,7200	6,9000	6,7000	4 985	33 869	15:29
REMAK (RMK)	15,3000	0,99%	15,1500	15,3000	14,9000	386	5 887	15:29
RENDER (RND)	127,5000	-3,77%	132,5000	132,5000	127,5000	14	1 790	16:00
RESBUD (RES)	0,5800	0,00%	0,5800	0,6180	0,5700	38 192	22 343	15:49
ROPCZYCE (RPC)	31,4000	0,00%	31,4000	31,7000	31,4000	135	4 265	13:33
RYVU (RVU)	50,0000	-1,57%	50,2000	50,5000	49,6000	2 535	126 894	15:53
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,0000	2,68%	22,4000	23,0000	22,4000	2 098	47 694	15:50
SANPL (SPL)	572,0000	-0,97%	580,0000	580,0000	569,8000	36 054	20 687 841	16:04
SANTANDER (SAN)	20,6200	0,59%	20,5000	20,6200	20,4400	1 216	24 920	15:54
SANWIL (SNW)	1,6300	0,00%	1,6300	1,6300	1,6100	1 980	3 191	15:57
SCPFL (SCP)	173,0000	-2,26%	175,8000	175,8000	171,8000	1 815	314 595	15:50
SECOGROUP (SWG)	(31,4000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,9500	-1,06%	14,1000	14,1000	13,8000	781	10 904	15:52
SELENAFM (SEL)	32,5000	0,62%	32,3000	32,5000	32,2000	508	16 378	16:00
SELVITA (SLV)	69,0000	-1,00%	69,8000	69,8000	68,4000	2 015	139 126	15:52
SERINUS (SEN)	3,0200	0,00%	3,0200	3,0300	2,9600	2 559	7 630	15:37
SESCOM (SES)	60,0000	0,67%	60,0000	60,0000	59,6000	112	6 718	11:33
SFINKS (SFS)	0,7220	-3,48%	0,7480	0,7480	0,7200	33 731	24 602	15:41
SHOPER (SHO)	32,2000	0,63%	31,2000	32,4000	31,2000	29 329	943 303	15:38
SILVAIR-REGS (SVRS)	4,7600	0,00%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5450	-0,84%	3,5800	3,5900	3,5050	5 115	18 074	13:02
SKARBIEC (SKH)	22,3000	-0,45%	22,5000	22,9000	22,3000	1 274	28 803	15:01
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	87,0000	-1,36%	88,4000	88,4000	86,6000	387	33 584	15:45
SOHODEV (SHD)	0,4100	0,00%	0,4100	0,4100	0,4100	38 436	15 759	15:41
SONEL (SON)	14,4000	-0,69%	14,5500	14,5500	14,4000	371	5 382	16:04
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	95	1 240	11:38	Reklama
SPYROSOFT (SPR)	404,0000	-4,94%	425,0000	425,0000	400,0000	304	123 410	15:41
STALEXP (STX)	3,0000	7,14%	2,8000	3,0650	2,7600	370 432	1 081 477	16:04
STALPROD (STP)	213,0000	-0,47%	214,0000	214,5000	211,0000	517	109 984	15:33
STALPROFI (STF)	8,3600	0,72%	8,3400	8,4200	8,2400	2 417	20 123	14:25
STAPORKOW (ZUK)	2,4000	-4,00%	2,4600	2,4600	2,2400	6 761	16 147	16:01
STARHEDGE (SHG)	#0,3500	-12,06%	-	-	-	-	-	15:30
SUNEX (SNX)	11,5400	6,46%	10,9600	11,5400	10,9600	55 928	632 003	16:04
SYGNITY (SGN)	64,0000	2,56%	62,4000	64,0000	62,4000	921	58 275	15:41
SYNEKTIK (SNT)	131,0000	1,24%	132,0000	132,0000	129,6000	11 292	1 471 024	16:04
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:00
TARCZYNSKI (TAR)	51,8000	0,00%	51,0000	51,8000	49,1000	221	11 162	15:33
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8320	-1,26%	2,8630	2,8890	2,8080	3 517 672	9 987 158	16:04
TBULL (TBL)	4,5600	-1,30%	4,5600	4,5600	4,5600	132	602	15:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1900	1,27%	3,1500	3,1900	3,1500	8 452	26 724	15:58
TEXT (TXT)	90,0000	-2,28%	92,3000	92,5000	90,0000	36 861	3 331 680	16:03
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,4500	3,24%	32,4000	33,5000	32,0000	13 849	454 445	16:03
TOWERINV (TOW)	4,3400	-1,36%	4,4000	4,4000	4,3400	1 500	6 540	12:53
TOYA (TOA)	7,3400	-0,94%	7,3600	7,4600	7,3400	32 751	241 557	16:04
TRAKCJA (TRK)	2,5500	-2,67%	2,6200	2,6200	2,5300	62 071	159 360	15:39
TRANSPOL (TRN)	3,5800	0,00%	3,5400	3,6400	3,5400	228	819	10:50
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	89,2500	-2,03%	91,0000	92,4000	88,4000	26 182	2 339 009	16:04
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	15:04
ULTGAMES (ULG)	11,0500	4,74%	10,5500	11,0500	10,5500	2 226	24 030	15:56
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2600	-0,43%	9,3000	9,4600	9,1200	27 555	256 214	15:31
UNICREDIT (UCG)	151,4000	1,47%	152,3000	153,5000	151,3600	64	9 744	15:50
UNIMA (U2K)	5,6000	-1,75%	5,7000	5,8000	5,6000	1 484	8 379	11:34
UNIMOT (UNT)	134,6000	2,44%	133,4000	137,8000	132,6000	3 884	524 189	15:58
URTESTE (URT)	96,0000	-3,03%	96,0000	100,0000	95,0000	233	22 386	14:58
VERCOM (VRC)	115,0000	-2,13%	118,5000	118,5000	113,5000	1 496	172 269	14:43
VIGOPHOTN (VGO)	474,0000	3,72%	458,0000	474,0000	444,0000	505	229 108	15:49
VINDEXUS (VIN)	11,3000	0,00%	11,1000	11,3000	11,1000	225	2 538	13:32
VISTAL (VTL)	#0,0700	-88,31%	-	-	-	-	-	15:30
VIVID (VVD)	0,6000	0,67%	0,5900	0,6380	0,5900	9 181	5 506	13:54
VOTUM (VOT)	47,8500	0,74%	48,3000	48,3000	47,1000	19 065	908 788	16:01
VOXEL (VOX)	91,8000	0,22%	92,0000	92,0000	91,0000	1 335	122 371	16:04
VRG	3,2700	0,31%	3,2800	3,2800	3,2500	111 159	361 599	15:36
WARIMPEX (WXF)	3,7700	1,34%	3,7700	3,7700	3,7700	343	1 293	11:55
WASKO (WAS)	1,6150	2,87%	1,5800	1,6150	1,5800	45 580	72 257	15:39
WAWEL (WWL)	624,0000	-0,95%	632,0000	632,0000	624,0000	25	15 674	12:55
WIELTON (WLT)	7,8600	-0,88%	7,9800	7,9800	7,8000	47 887	377 037	15:59
WIKANA (WIK)	7,6500	6,25%	7,2000	7,6500	7,2000	6 621	49 337	14:41
WINVEST (WIS)	0,5500	10,00%	0,5500	0,5500	0,5500	200	110	15:30
WIRTUALNA (WPL)	117,0000	-0,34%	121,0000	121,0000	117,0000	334	39 376	15:48
WITTCHEN (WTN)	30,3000	-1,14%	30,7000	31,0000	30,2500	39 565	1 213 280	16:02
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1600	383	3 131	11:57
XPLUS (XPL)	1,6000	-8,57%	1,6700	1,6700	1,6000	7 934	13 106	15:44
XTPL (XTP)	142,8000	3,78%	138,0000	144,8000	135,4000	5 123	729 069	16:02
XTRADEBDM (XTB)	61,5800	0,92%	61,3800	62,3000	61,1600	235 157	14 502 443	16:03
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5550	-0,32%	1,5600	1,5600	1,5200	3 018	4 654	16:04
ZEPAK (ZEP)	19,6000	-1,01%	19,7400	19,8600	19,4800	9 913	194 706	16:03
ZREMB (ZRE)	3,8000	-1,55%	3,8750	3,9350	3,7600	26 650	102 246	15:44
ZUE	10,9000	-0,46%	11,2000	11,2000	10,8500	3 939	43 380	14:56

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.