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	86 666,88	0,11%	86 589,01	87 215,09	86 530,58	86 575,30	1 092 859 413	15:51
WIG20	2 540,02	-0,29%	2 548,38	2 566,37	2 536,59	2 547,53	936 102 538	16:06
WIG30	3 160,25	-0,05%	3 160,50	3 190,31	3 157,40	3 161,93	1 073 327 399	16:06
mWIG40	6 425,47	0,89%	6 379,61	6 457,26	6 379,61	6 369,03	180 858 716	15:51
sWIG80	24 336,86	0,19%	24 231,92	24 395,75	24 208,78	24 291,29	36 588 109	15:51
WIG-BANKI	13 833,67	0,10%	13 838,42	13 942,42	13 708,73	13 819,18	234 429 240	15:51
WIG-BUDOW	8 685,99	1,21%	8 620,97	8 734,81	8 554,83	8 582,02	34 639 765	15:51
WIG-CHEMIA	9 829,01	0,44%	9 822,11	9 896,55	9 725,00	9 786,03	2 347 027	15:51
WIG-ENERG	2 370,01	5,15%	2 327,11	2 438,25	2 316,45	2 253,88	152 714 370	15:51
WIG-INFO	5 030,84	0,11%	5 006,65	5 046,01	5 006,65	5 025,27	21 777 429	15:51
WIG-MEDIA	8 263,06	-0,58%	8 338,86	8 373,37	8 252,66	8 311,24	3 018 019	15:51
WIG-NRCHOM	4 460,30	0,89%	4 446,96	4 477,99	4 415,80	4 420,81	6 069 212	15:51
WIG-PALIWA	6 894,64	-0,71%	6 936,60	7 024,30	6 894,64	6 943,83	51 446 198	15:51
WIG-Poland	90 710,50	0,37%	90 773,51	90 773,51	90 710,50	90 377,26	1 076 659 773	15:15
WIG-SPOZYW	2 158,58	-0,08%	2 167,93	2 190,16	2 154,78	2 160,23	747 565	15:51
WIG20lev	510,00	-0,23%	511,46	518,68	507,90	511,20	866 357 417	15:51
WIG20short	3 073,49	0,14%	3 069,11	3 079,81	3 047,43	3 069,18	866 357 417	15:51
GPWB-B1Y3Y	1 172,61	0,01%	1 172,61	1 172,61	1 172,61	1 172,53	-	10:15
GPWB-B1Y4Y	1 173,14	0,02%	1 173,14	1 173,14	1 173,14	1 172,90	-	10:15
GPWB-B1Y5Y	1 169,61	0,04%	1 169,61	1 169,61	1 169,61	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,46	0,07%	1 174,46	1 174,46	1 174,46	1 173,64	-	10:15
GPWB-B5Y	1 167,15	0,14%	1 167,15	1 167,15	1 167,15	1 165,57	-	10:15
GPWB-BWZ	1 189,72	0,01%	1 189,72	1 189,72	1 189,72	1 189,57	-	10:15
INNOVATOR	1 464,53	0,69%	1 464,53	1 464,53	1 464,53	1 454,49	243 179 208	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	181 207 703	11:00
mWIG40TR	9 453,61	0,89%	9 386,39	9 500,38	9 386,39	9 370,58	180 858 716	15:51
mWIG40TRlv	12 492,39	1,76%	12 316,26	12 614,94	12 316,26	12 276,61	180 858 716	15:51
mWIG40TRsh	2 799,97	-0,86%	2 820,23	2 820,23	2 785,87	2 824,17	180 858 716	15:51
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	39 835 445	11:00
sWIG80TR	35 710,19	0,19%	35 556,22	35 796,61	35 522,26	35 643,33	36 588 109	15:51
WIG140	1 678,39	0,09%	1 676,84	1 689,51	1 675,89	1 676,96	1 081 372 625	15:51
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	866 709 955	11:00
WIG20TR	5 162,86	-0,11%	5 170,24	5 206,74	5 152,23	5 168,52	866 357 417	15:51
WIG20TRlev	4 149,38	-0,23%	4 161,25	4 220,00	4 132,27	4 159,09	866 357 417	15:51
WIG20TRsht	3 089,50	0,14%	3 085,09	3 095,84	3 063,30	3 085,22	866 357 417	15:51
WIG30TR	6 314,03	0,15%	6 302,01	6 361,45	6 300,39	6 304,86	1 000 045 033	15:51
WIG-CEE	1 763,02	0,21%	1 771,10	1 771,10	1 763,02	1 759,34	634 757	15:15
WIGdiv	1 765,80	0,01%	1 762,89	1 776,47	1 762,89	1 765,57	138 215 234	15:51
WIG-ESG	14 443,41	0,10%	14 430,15	14 536,68	14 413,67	14 429,15	1 039 704 555	15:51
WIG.GAMES	16 148,27	0,74%	16 056,51	16 278,82	15 988,18	16 030,00	63 804 394	15:51
WIG-GORNIC	4 793,15	-0,62%	4 805,75	4 868,07	4 760,01	4 823,01	62 949 195	15:51
WIG-GRY	13 586,44	1,80%	13 406,77	13 723,72	13 370,08	13 346,52	66 299 740	15:51
WIG-LEKI	2 862,02	0,37%	2 863,95	2 870,96	2 847,56	2 851,57	1 401 805	15:51
WIG-MOTO	8 582,00	-0,69%	8 667,40	8 676,79	8 564,58	8 641,48	2 211 022	15:51
WIG.MS-BAS	11 942,91	2,34%	11 835,44	12 203,93	11 829,32	11 669,82	210 072 482	15:51
WIG.MS-FIN	17 340,00	-0,12%	17 371,16	17 476,00	17 173,78	17 360,47	255 581 785	15:51
WIG-ODZIEZ	9 890,11	-0,46%	9 832,95	9 961,55	9 792,79	9 935,98	57 113 923	15:51
WIGtech	12 124,49	0,23%	12 075,85	12 179,87	12 075,85	12 097,18	109 655 702	15:51
WIGtechTR	13 473,36	0,23%	13 419,31	13 534,90	13 419,31	13 443,01	109 655 702	15:51
WIG-Ukrain	204,51	0,31%	201,95	204,51	201,95	203,87	276 862	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2850	0,15%	3,2950	3,2950	3,2400	8 082	26 253	15:26	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9500	0,9550	0,9500	3 830	3 639	15:30
11BIT (11B)	573,0000	-0,69%	577,0000	579,0000	567,0000	3 156	1 804 696	15:51
3RGAMES (3RG)	0,2770	-2,81%	0,2790	0,2790	0,2680	313 033	85 087	15:29
ABPL (ABE)	91,6000	2,00%	90,4000	92,4000	90,4000	4 531	415 646	15:48
ACAUTOGAZ (ACG)	32,9000	0,61%	32,7000	33,0000	32,6000	2 645	86 875	15:47
ACTION (ACT)	20,0000	3,20%	19,2600	20,4500	19,2400	17 305	343 218	15:42
ADIUVO (ADV)	#0,9100	-3,19%	-	-	-	-	-	15:51
AGORA (AGO)	10,9800	1,86%	10,9200	10,9800	10,8600	5 739	62 785	15:13
AGROTON (AGT)	2,9900	-0,33%	2,8400	2,9900	2,8400	739	2 105	14:08
AIGAMES (ALG)	1,4600	1,74%	1,4700	1,4700	1,4200	2 592	3 727	15:46
AILLERON (ALL)	17,3600	0,58%	17,3800	17,6800	16,9000	24 729	427 316	15:20
AIRWAY (AWM)	0,2600	-1,52%	0,2600	0,2675	0,2600	245 834	64 243	15:20
ALIOR (ALR)	105,6500	-1,63%	107,4000	107,6000	105,3500	105 228	11 201 129	15:51
ALLEGRO (ALE)	36,0200	-2,40%	36,6000	37,3800	35,8200	3 360 458	122 565 886	15:51
ALTA (AAT)	1,9750	2,07%	1,9300	1,9800	1,9300	8 536	16 519	12:06
ALTUSTFI (ALI)	2,8800	1,05%	2,7300	2,8900	2,7300	14 189	40 498	15:37
AMBRA (AMB)	27,6000	-0,36%	28,0000	28,0000	27,5000	5 334	148 544	15:51
AMICA (AMC)	71,2000	0,71%	70,8000	72,1000	70,2000	1 372	97 934	15:18
AMPLI (APL)	1,0300	-9,65%	1,0300	1,0300	1,0300	1 000	1 030	15:30
AMREST (EAT)	26,6000	1,53%	26,5000	26,8000	26,2000	22 993	608 229	15:42
ANSWEAR (ANR)	23,8500	1,71%	23,5500	23,8500	23,5000	4 642	109 897	15:48
APATOR (APT)	15,0000	-0,13%	15,0800	15,0800	14,7800	1 312	19 582	15:49
APLISENS (APN)	22,8000	-1,72%	23,0000	23,0000	22,8000	27	618	14:41
APSENERGY (APE)	2,6300	-4,01%	2,7400	2,7900	2,6300	26 204	70 654	15:47
ARCHICOM (ARH)	34,0000	3,98%	32,8000	34,4000	32,8000	1 979	67 241	14:35
ARCTIC (ATC)	21,4600	0,47%	21,5000	21,7600	21,0000	17 933	385 343	15:32
ARTIFEX (ART)	26,6000	-7,32%	28,0000	28,3000	26,6000	41 960	1 150 125	15:51
ASBIS (ASB)	25,8600	-0,69%	26,0400	26,6000	25,5800	94 287	2 452 364	15:51
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	12:37
ASSECOBS (ABS)	58,8000	-3,29%	60,0000	60,0000	58,2000	5 052	297 505	15:51
ASSECOPOL (ACP)	82,3000	1,35%	81,7000	82,9000	81,4000	43 774	3 609 166	15:51
ASSECOSEE (ASE)	49,9000	-0,20%	50,0000	50,0000	49,8000	21 705	1 085 182	15:24
ASTARTA (AST)	27,2000	0,18%	27,2000	27,9500	26,9000	8 705	236 883	15:49
ATAL (1AT)	61,6000	1,82%	60,8000	63,9000	60,8000	9 155	568 793	15:36
ATENDE (ATD)	3,0000	-4,46%	3,0500	3,0500	2,9500	85 156	254 485	15:48
ATLANTAPL (ATP)	18,6500	0,00%	18,7000	18,7000	18,6500	128	2 391	10:25
ATLANTIS (ATS)	2,3500	0,86%	2,2800	2,3600	2,2800	4 772	11 098	15:27
ATMGRUPA (ATG)	3,9400	1,81%	3,8900	3,9900	3,8800	48 074	189 236	15:36
ATREM (ATR)	12,5000	-1,96%	12,7500	12,9000	12,2000	10 622	132 610	15:46
AUTOPARTN (APR)	26,8000	0,00%	26,8000	27,1000	26,6500	15 287	410 317	15:51
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,4000	-0,68%	4,4500	4,4500	4,3500	855	3 740	15:49
BEDZIN (BDZ)	35,6000	-4,30%	37,2000	37,8000	34,3500	11 642	416 954	15:38
BENEFIT (BFT)	2 900,0000	0,69%	2 860,0000	2 920,0000	2 835,0000	872	2 516 245	15:46
BEST (BST)	20,0000	0,00%	20,0000	20,0000	20,0000	110	2 200	13:03
BETACOM (BCM)	5,9000	-2,48%	6,1000	6,1000	5,9000	62	366	09:45
BIGCHEESE (BCS)	21,0000	-1,87%	21,5000	21,8000	20,5000	5 568	118 401	15:50
BIOCELTIX (BCX)	66,8000	-0,30%	67,0000	67,0000	66,1000	2 618	174 383	15:38
BIOMAXIMA (BMX)	13,6000	-2,86%	14,1000	14,1000	13,2000	4 441	60 078	15:36
BIOMEDLUB (BML)	4,7800	-0,42%	4,8000	4,8000	4,7450	40 916	194 624	15:50
BIOPLANET (BIP)	19,0000	0,00%	18,9000	19,0000	18,9000	171	3 243	10:45
BIOTON (BIO)	3,5550	0,28%	3,5500	3,5700	3,5300	45 614	162 011	15:16
BLOOBER (BLO)	24,4500	1,24%	24,1500	24,9000	24,1500	2 283	56 159	15:34
BNPPPL (BNP)	102,5000	0,00%	102,5000	103,5000	101,0000	2 896	295 825	15:05
BOGDANKA (LWB)	29,9200	0,20%	30,1000	30,3200	29,7000	53 444	1 603 855	15:50
BOOMBIT (BBT)	11,1500	2,29%	10,8000	11,2500	10,8000	2 219	24 311	10:55
BORYSZEW (BRS)	6,2400	0,32%	6,2700	6,3300	6,2000	23 992	149 611	15:51
BOS	15,9000	0,63%	15,6000	15,9000	15,5000	7 342	114 699	15:47
BOWIM (BOW)	6,7700	0,00%	6,7700	6,8000	6,6800	7 591	51 021	15:27
BRAND24 (B24)	44,3000	-0,23%	44,4000	44,7000	44,3000	19 961	885 143	15:51
BRASTER (BRA)	#0,1500	-74,14%	-	-	-	-	-	15:30
BUDIMEX (BDX)	735,0000	1,73%	723,0000	741,5000	718,5000	31 656	23 180 521	15:51
BUMECH (BMC)	11,8800	-1,16%	12,0000	12,1400	11,8000	4 706	56 141	15:29
CAPITAL (CPA)	#0,6600	-12,00%	-	-	-	-	-	15:33
CAPITEA (CAP)	0,5680	-0,35%	0,5660	0,5700	0,5640	124 142	70 338	15:30
CAPTORTX (CTX)	81,0000	1,25%	81,0000	83,0000	81,0000	615	50 668	15:08
CASPAR (CSR)	8,9000	-1,11%	8,9500	8,9500	8,7500	80	701	09:18
CAVATINA (CAV)	15,1000	3,42%	14,6000	15,1000	14,6000	2 401	35 678	15:37
CCC	99,0500	0,15%	98,9000	99,8000	97,2000	261 945	25 865 292	15:51
Reklama
CCENERGY (CCE)	0,4200	0,00%	0,4200	0,4200	0,4200	7 217	3 031	15:30	Reklama
CDPROJEKT (CDR)	128,2500	3,34%	124,2000	129,6500	124,1000	428 982	54 688 201	15:51
CDRL (CDL)	13,5000	1,50%	13,5000	13,5000	13,5000	334	4 509	14:05
CELTIC (CPD)	3,9000	2,36%	3,9500	3,9500	3,7500	9 962	37 724	14:30
CEZ	152,2000	1,20%	150,4000	153,1000	150,3000	815	123 341	15:48
CFI	0,2270	0,44%	0,2260	0,2270	0,2260	4 050	915	11:32
CIGAMES (CIG)	1,7200	-6,52%	1,8460	1,8470	1,6920	3 590 093	6 270 854	15:51
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	11:54
CLNPHARMA (CLN)	15,7800	1,15%	15,6000	15,8000	15,6000	49 283	771 959	15:45
CLOUD (CLD)	71,2000	-0,28%	71,4000	73,2000	70,8000	208	14 832	15:12
COALENERG (CLE)	1,0300	-1,90%	1,0580	1,0580	1,0180	31 715	32 399	15:50
COGNOR (COG)	8,4150	-0,30%	8,3950	8,6000	8,2750	153 792	1 302 255	15:51
COLUMBUS (CLC)	4,9650	0,51%	4,9400	5,0900	4,8800	58 872	292 021	15:46
COMARCH (CMR)	251,5000	-0,98%	251,0000	255,0000	250,0000	707	178 175	15:48
COMP (CMP)	79,0000	2,60%	77,8000	79,2000	77,0000	5 264	414 131	15:41
COMPERIA (CPL)	6,9500	2,21%	6,9500	6,9500	6,9500	15	104	10:51
COMPREMUM (CPR)	2,2200	6,22%	2,1000	2,2200	2,1000	22 585	48 819	14:46
CORMAY (CRM)	0,6000	-0,99%	0,6060	0,6100	0,5840	12 153	7 286	15:21
CREEPYJAR (CRJ)	587,0000	-1,34%	590,0000	595,0000	587,0000	37	21 909	15:46
CREOTECH (CRI)	180,0000	0,28%	179,0000	180,0000	179,0000	249	44 628	15:14
CYFRPLSAT (CPS)	10,5750	1,49%	10,5100	10,7200	10,4300	1 155 650	12 231 622	15:51
CZTOREBKA (CZT)	0,7600	13,43%	0,7600	0,7600	0,7600	50	38	15:30
DADELO (DAD)	17,7500	1,43%	17,6000	18,9500	17,6000	2 634	48 025	15:28
DATAWALK (DAT)	63,4000	-2,76%	66,3000	69,5000	63,2000	49 495	3 300 332	15:51
DBENERGY (DBE)	17,0000	0,00%	17,0000	17,0000	16,2500	1 115	18 454	14:54
DEBICA (DBC)	81,2000	-0,98%	81,4000	82,0000	81,2000	436	35 538	15:42
DECORA (DCR)	62,8000	-1,88%	63,4000	63,8000	62,2000	5 569	350 714	15:51
DEKPOL (DEK)	53,4000	3,49%	51,6000	54,2000	51,4000	1 993	105 297	15:46
DELKO (DEL)	9,5400	0,42%	9,5000	9,5800	9,4200	3 377	32 046	15:44
DEVELIA (DVL)	6,7000	-1,76%	6,7600	6,8300	6,6600	432 590	2 919 104	15:50
DGA	17,4000	-0,57%	17,5000	17,5000	17,4000	190	3 315	14:41
DIGITANET (DIG)	51,2000	0,79%	51,2000	51,2000	50,0000	7 487	382 092	15:49
DIGITREE (DTR)	9,6000	0,00%	9,6000	9,6000	9,6000	300	2 880	14:01
DINOPL (DNP)	396,7000	0,15%	398,0000	403,9000	391,4000	300 131	120 049 804	15:51
DMGROUP (DMG)	3,4500	-0,58%	3,5000	3,5000	3,3700	1 615	5 467	15:32
DOMDEV (DOM)	180,0000	0,00%	180,0000	180,8000	179,0000	3 697	665 696	15:50
DRAGOENT (DGE)	24,9000	-1,97%	25,0000	25,0000	24,4000	389	9 706	15:37
DROZAPOL (DPL)	(4,0400)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,8600	2,32%	4,7900	4,9500	4,7000	12 266	59 096	15:34
EDINVEST (EDI)	8,5000	0,00%	8,5000	8,5000	8,3000	420	3 552	15:01
EFEKT (EFK)	7,4000	-0,67%	7,4000	7,4000	7,4000	740	5 476	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	25,2000	5,44%	24,0000	25,4500	24,0000	81 390	2 024 025	15:51
ELKOP (EKP)	0,4870	-0,20%	0,4800	0,4880	0,4630	14 121	6 724	15:42
EMCINSMED (EMC)	10,3000	-5,50%	10,9000	10,9000	10,3000	127	1 309	14:45
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	9,5150	9,37%	8,9050	9,6850	8,9050	1 278 689	12 071 733	15:51
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	17,8000	87	1 551	09:21
ENERGA (ENG)	9,7200	1,25%	9,6000	9,9000	9,5900	40 687	395 399	14:41
ENERGOINS (ENI)	2,6700	0,38%	2,6300	2,6850	2,6300	15 756	41 851	15:24
ENTER (ENT)	66,0000	-0,75%	66,2000	66,8000	64,8000	34 038	2 231 897	15:50
ERBUD (ERB)	42,5000	-0,70%	42,7000	42,7000	41,6000	1 845	77 946	15:17
ERG	53,0000	-3,64%	53,5000	53,5000	53,0000	257	13 676	15:26
ESOTIQ (EAH)	35,6000	2,59%	34,1000	35,6000	34,1000	866	30 170	15:42
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0550	-3,65%	1,0950	1,0950	1,0550	1 863	1 967	12:33
EUROCASH (EUR)	13,7200	-0,80%	13,7300	14,0000	13,6700	87 114	1 202 895	15:39
EUROHOLD (EHG)	(2,2000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	-0,42%	47,7000	47,7000	46,5000	4 623	217 196	15:46
FABRITY (FAB)	36,6000	-1,08%	37,0000	37,0000	36,6000	460	16 921	15:09
FASING (FSG)	13,4000	-2,19%	13,7000	13,8000	13,4000	1 373	18 803	15:22
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6200	0,00%	6,6200	6,6200	6,6200	22	146	15:45
FERRO (FRO)	34,2000	0,59%	34,3000	35,0000	34,0000	127 372	4 359 478	15:15
FERRUM (FER)	4,3000	-0,92%	4,3800	4,3800	4,3000	803	3 457	15:51
FMG	100,5000	-9,87%	111,5000	111,5000	100,5000	451	46 467	15:49
FON	5,0200	-1,18%	5,0200	5,0400	5,0000	6 859	34 400	15:37
FORTE SA (FTE)	22,8000	-1,72%	23,2000	23,2000	22,8000	164	3 751	14:54
GAMEOPS (GOP)	23,2000	-1,90%	23,8000	23,8000	23,0000	7 210	168 524	15:51
GAMFACTOR (GIF)	12,7000	0,40%	12,7000	12,7000	12,7000	5	64	09:00
Reklama
GENOMTEC (GMT)	12,5400	-0,95%	12,6400	12,6400	12,4000	6 740	84 428	15:51	Reklama
GETIN (GTN)	0,4780	3,69%	0,4700	0,4790	0,4610	337 341	159 702	15:47
GIGROUP (GIG)	1,4100	2,17%	1,3900	1,4150	1,3900	198	276	12:01
GOBARTO (GOB)	46,0000	-0,43%	45,9000	47,7000	45,9000	1 580	73 534	14:57
GPW	45,2000	0,00%	45,2000	45,4500	45,2000	40 126	1 819 314	15:50
GREENX (GRX)	2,3600	0,00%	2,3620	2,3700	2,3480	149 780	353 172	15:44
GRENEVIA (GEA)	2,3700	1,07%	2,3600	2,4500	2,3600	312 848	747 297	15:46
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	10,9200	2 898	31 877	15:17
GRUPAAZOTY (ATT)	22,6400	0,62%	22,5200	22,8800	22,4000	91 321	2 066 525	15:47
GRUPRACUJ (GPP)	63,0000	-0,79%	63,7000	63,7000	62,9000	6 350	400 670	15:51
GTC	5,4600	5,00%	5,2000	5,5600	5,2000	9 068	48 116	15:24
HANDLOWY (BHW)	113,6000	2,34%	112,0000	113,6000	111,0000	20 104	2 255 621	15:51
HARPER (HRP)	5,9000	-0,34%	6,1500	6,1500	5,8500	9 914	58 741	15:51
HELIO (HEL)	24,6000	1,65%	24,4000	25,0000	24,2000	4 368	106 985	15:18
HERKULES (HRS)	0,8160	4,62%	0,7780	0,8160	0,7780	5 666	4 505	11:42
HMINWEST (HMI)	48,1000	-0,41%	48,1000	48,2000	48,1000	3 467	166 763	15:47
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,3000	-1,82%	24,7000	24,7000	24,0500	33 107	803 433	15:41
HYDROTOR (HDR)	33,2000	0,00%	33,2000	33,5000	33,2000	213	7 134	14:43
IALBGR (IAG)	0,4390	7,07%	0,4300	0,4390	0,4300	6 849	2 966	15:22
IBSM (IBS)	100,5000	-8,22%	109,5000	109,5000	100,5000	296	30 410	15:31
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	7	4	09:45
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	11:51
IFIRMA (IFI)	22,5000	0,45%	22,6000	22,7000	22,3000	1 957	44 111	15:47
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	104,0000	0,39%	104,0000	104,0000	104,0000	10	1 040	09:05
IMCOMPANY (IMC)	8,5400	1,67%	8,5600	8,5600	8,3400	272	2 288	15:05
IMMOBILE (GKI)	3,2000	-2,14%	3,2700	3,3900	3,1300	15 568	49 501	15:33
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3600	0,23%	4,3500	4,3600	4,3200	2 410	10 480	15:48
INC	2,5600	1,59%	2,5800	2,5800	2,5600	269	689	13:35
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	308,0000	1,15%	307,0000	314,0000	304,5000	27 267	8 422 187	15:51
INPRO (INP)	7,8500	-0,63%	7,9000	7,9000	7,8500	119	934	12:02
INSTALKRK (INK)	45,0000	5,88%	43,2000	45,0000	43,0000	1 365	59 650	14:49
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	15:36
INTERBUD (ITB)	3,0400	-4,10%	3,1700	3,1700	3,0300	13 850	43 241	15:04
INTERCARS (CAR)	535,0000	-0,74%	538,0000	544,0000	532,0000	2 730	1 461 315	15:37
INTERSPPL (IPO)	0,7840	0,77%	0,8000	0,8100	0,7800	19 991	15 849	14:18
INTROL (INL)	10,2000	0,00%	10,2000	10,2500	10,1000	2 343	23 690	15:39
IPOPEMA (IPE)	3,8800	-0,26%	3,8900	3,9200	3,7900	12 406	48 019	14:14
IZOBLOK (IZB)	57,0000	-0,87%	56,5000	57,0000	56,5000	184	10 401	15:30
IZOLACJA (IZO)	3,2200	-3,59%	3,3400	3,3800	3,2200	163	531	14:42
IZOSTAL (IZS)	2,6200	1,16%	2,5900	2,6200	2,5800	2 324	6 008	14:51
JRHOLDING (JRH)	7,0200	6,36%	6,7200	7,7000	6,7200	21 806	156 707	15:40
JSW	31,7800	-0,44%	31,9400	32,6800	31,6100	630 771	20 222 775	15:51
JWWINVEST (JWW)	3,5400	-3,80%	3,6900	3,6900	3,5200	4 981	17 959	15:13
KCI	0,8460	-0,24%	0,8300	0,8460	0,8300	16 888	14 021	15:29
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,1200	-0,59%	10,1800	10,2000	9,9600	20 733	208 482	15:32
KETY (KTY)	864,5000	-0,40%	868,0000	878,0000	862,0000	12 237	10 636 752	15:51
KGHM (KGH)	143,2000	-0,69%	144,0000	145,9500	140,6500	283 518	40 817 997	15:51
KGL	15,9000	-0,63%	16,0000	16,0000	15,8000	700	11 061	13:56
KINOPOL (KPL)	13,8000	0,00%	13,8500	14,3000	13,6500	24 703	341 955	15:12
KOGENERA (KGN)	52,2000	-3,51%	52,0000	55,0000	49,3000	45 352	2 313 658	15:51
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	1 214	31 564	11:05
KOMPUTRON (KOM)	4,6000	-1,71%	4,7700	4,7700	4,6000	9 985	46 213	15:49
KPPD (KPD)	48,0000	0,00%	48,0000	48,0000	48,0000	2	96	12:52
KRAKCHEM (KCH)	(0,3200)	-	-	-	-	-	-	15:30
KREDYTIN (KRI)	18,5500	3,34%	17,8000	18,5500	17,8000	248	4 470	12:33
KRKA (KRK)	548,0000	-0,36%	556,0000	556,0000	546,0000	70	38 542	15:31
KRUK (KRU)	476,6000	0,80%	472,6000	479,2000	470,0000	14 436	6 870 101	15:50
KRVITAMIN (KVT)	11,8000	-1,26%	12,0000	12,0000	11,7500	276	3 255	15:23
KSGAGRO (KSG)	1,4700	-2,00%	1,5050	1,5100	1,4700	2 157	3 187	15:35
LABOPRINT (LAB)	20,4000	-0,97%	19,8000	20,4000	19,8000	6	121	09:56
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,5800	0,00%	2,6000	2,7000	2,5400	22 444	58 530	14:40
LENA (LEN)	3,6700	1,94%	3,7500	3,7500	3,6000	7 691	28 392	15:01
LENTEX (LTX)	6,6200	-0,90%	6,6600	6,7000	6,5800	4 532	30 155	14:57
LESS (LES)	0,2350	-0,42%	0,2370	0,2370	0,2300	31 886	7 427	13:18
Reklama
LIBET (LBT)	1,3000	0,00%	1,3400	1,3400	1,3000	7 296	9 486	11:24	Reklama
LOKUM (LKD)	27,2000	2,26%	27,6000	27,6000	26,8000	335	9 151	15:24
LPP	16 420,0000	-0,67%	16 400,0000	16 620,0000	16 210,0000	1 669	27 330 250	15:49
LSISOFT (LSI)	14,6000	-1,35%	14,5000	14,6000	14,4000	4 780	69 008	12:59
LUBAWA (LBW)	3,8420	-1,44%	3,8800	3,9500	3,8020	708 155	2 741 403	15:43
MABION (MAB)	16,5800	1,10%	16,4400	16,7000	16,3600	11 823	195 079	15:46
MAKARONPL (MAK)	19,9000	-1,49%	20,0000	20,0000	19,8000	7 028	139 834	15:46
MANGATA (MGT)	89,8000	0,45%	89,2000	91,8000	88,4000	147	13 135	13:56
MANYDEV (MAN)	(1,1400)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	8,3000	-0,24%	8,3200	8,3200	8,2000	23 454	193 525	15:38
MAXCOM (MXC)	10,2500	-4,21%	10,7000	10,7000	10,2000	224	2 296	11:28
MBANK (MBK)	705,0000	0,00%	705,0000	713,6000	694,2000	16 201	11 418 076	15:51
MBWS (MBW)	12,5000	-8,09%	13,6000	13,6000	12,5000	7	90	14:00
MCI	26,6000	-0,37%	26,7000	27,0000	26,6000	2 235	59 824	15:03
MDIENERGIA (MDI)	1,5350	0,66%	1,5650	1,6150	1,5350	2 509	3 910	15:31
MEDICALG (MDG)	26,2800	0,69%	26,2200	26,7600	25,9400	3 937	103 422	15:32
MEDINICE (ICE)	7,6800	0,79%	7,7300	7,7900	7,6000	4 378	33 610	15:29
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	20,0000	3,90%	18,8500	20,3000	18,8000	3 177	62 244	15:34
MERCATOR (MRC)	42,5500	-0,23%	42,6500	43,0000	42,0500	4 059	173 406	15:27
MERCOR (MCR)	23,3000	-1,27%	23,9000	24,3000	23,2000	5 497	129 246	15:46
MEXPOLSKA (MEX)	4,7000	1,29%	4,6400	4,7900	4,6400	2 988	14 058	15:32
MFO	36,2000	-3,21%	37,6000	38,0000	36,0000	2 218	82 174	14:45
MILKILAND (MLK)	0,5700	-3,39%	0,5900	0,5900	0,5700	2 369	1 378	12:23
MILLENNIUM (MIL)	9,5200	1,71%	9,3100	9,6500	9,3100	836 301	7 883 692	15:49
MIRACULUM (MIR)	1,1900	-2,06%	1,1900	1,1900	1,1900	3 900	4 641	12:46
MIRBUD (MRB)	10,3200	1,18%	10,2000	10,3800	10,0000	143 621	1 474 782	15:50
MLPGROUP (MLG)	84,2000	3,19%	81,6000	84,4000	81,6000	338	28 123	14:02
MLSYSTEM (MLS)	47,9000	1,70%	48,0000	48,5000	47,3500	3 670	175 977	14:17
MOBRUK (MBR)	326,0000	0,31%	325,0000	326,0000	325,0000	1 382	450 311	15:50
MOJ	1,8000	5,88%	1,7000	1,8000	1,7000	8 170	14 237	15:01
MOL	33,2000	-0,48%	33,5000	33,5000	33,0400	5 122	170 612	15:25
MOLECURE (MOC)	14,2600	-0,14%	14,2800	14,3400	14,2200	7 104	101 238	15:41
MONNARI (MON)	5,2600	-0,38%	5,2400	5,2800	5,2200	1 769	9 279	11:38
MOSTALPLC (MSP)	13,8000	-4,50%	14,4500	14,4500	13,8000	22	311	14:32
MOSTALWAR (MSW)	6,7600	0,30%	6,7600	6,7600	6,6600	530	3 569	10:16
MOSTALZAB (MSZ)	4,6800	1,19%	4,6250	4,7900	4,6200	151 943	714 245	15:50
MOVIEGAME (MOV)	34,6000	1,17%	34,4500	35,5000	34,3500	13 354	464 456	15:50
MURAPOL (MUR)	42,2800	2,87%	40,8800	42,2800	40,4800	28 218	1 156 751	15:47
MUZA (MZA)	15,1000	3,07%	15,2000	15,2000	15,1000	277	4 186	15:41
MWTRADE (MWT)	(5,8000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0100	1,00%	1,0000	1,0300	1,0000	24 695	25 118	14:20
NEUCA (NEU)	918,0000	-0,76%	924,0000	926,0000	916,0000	1 014	936 449	15:50
NEWAG (NWG)	28,5000	0,71%	28,3000	28,5000	28,3000	6 638	188 352	15:34
NEXITY (NXG)	2,5500	0,00%	2,5500	2,5500	2,5500	1 588	4 049	13:35
NOVATURAS (NTU)	14,5000	5,07%	14,5000	14,5000	14,5000	1	15	10:59
NOVAVISGR (NVG)	2,1600	4,85%	2,1000	2,2000	2,0500	27 907	59 385	15:20
NOVITA (NVT)	101,0000	1,81%	99,2000	101,0000	99,2000	95	9 471	11:49
NTCAPITAL (NTC)	#0,6540	-2,10%	-	-	-	-	-	09:07
NTTSYSTEM (NTT)	7,1600	7,51%	6,7800	7,1600	6,6600	34 001	235 181	15:51
ODLEWNIE (ODL)	9,8400	0,82%	9,7800	9,8600	9,7000	2 252	22 078	14:57
OEX	54,6000	0,37%	54,6000	54,6000	54,6000	81	4 423	13:31
ONDE (OND)	13,9800	-0,14%	14,0200	14,0200	13,8600	16 824	234 671	15:20
ONESANO (ONO)	1,2700	-1,55%	1,2650	1,3000	1,2650	3 060	3 972	14:39
OPONEO.PL (OPN)	62,6000	2,62%	61,2000	62,6000	60,6000	857	53 285	15:41
OPTEAM (OPM)	5,6400	0,00%	5,6400	5,6400	5,6400	6	34	09:51
ORANGEPL (OPL)	8,1120	-0,32%	8,1260	8,2440	8,1040	716 489	5 846 239	15:51
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	0,60%	33,4000	33,6000	33,4000	546	18 298	15:30
OTLOG (OTS)	36,8000	5,29%	35,0000	36,9000	35,0000	12 077	438 192	15:48
OTMUCHOW (OTM)	4,8400	0,41%	4,8800	4,8800	4,8400	127	619	09:24
OVOSTAR (OVO)	67,4000	-3,44%	69,8000	69,8000	67,4000	169	11 505	14:09
PAMAPOL (PMP)	2,5200	2,44%	2,4600	2,5400	2,4600	1 881	4 666	14:55
PANOVA (NVA)	15,8000	1,94%	15,8000	15,8000	15,7500	754	11 903	13:04
PASSUS (PAS)	32,7000	-6,30%	34,5000	34,6000	31,5000	1 421	46 399	15:45
PATENTUS (PAT)	4,3000	-2,27%	4,3150	4,4500	4,3000	26 357	115 287	15:47
PBG	#0,0215	0,00%	-	-	-	-	-	12:09
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7800	-0,36%	2,7900	2,8050	2,7800	10 546	29 451	14:56
PCCROKITA (PCR)	100,6000	0,60%	100,4000	101,0000	100,0000	2 476	248 366	15:22
Reklama
PCFGROUP (PCF)	17,1000	0,59%	17,0400	17,5400	17,0200	2 979	51 541	15:51	Reklama
PEKABEX (PBX)	25,5000	1,59%	25,2000	25,7000	25,0000	2 906	73 691	15:37
PEKAO (PEO)	173,3000	0,76%	171,9500	174,6500	170,2500	417 548	72 211 764	15:51
PEPCO (PCO)	19,5250	-0,79%	19,7000	19,9750	19,3000	933 957	18 278 076	15:51
PEPEES (PPS)	1,0550	0,48%	1,0700	1,0700	1,0550	303	320	13:19
PGE	6,5840	5,41%	6,5000	6,8680	6,4640	12 873 598	85 758 024	15:51
PGFGROUP (PGV)	0,4690	-0,21%	0,4700	0,4900	0,4570	10 200	4 759	15:28
PHARMENA (PHR)	6,2600	0,00%	6,2000	6,2800	6,2000	4 892	30 502	15:41
PHN	11,6000	-0,85%	11,8000	11,8000	11,5000	2 753	31 767	14:20
PHOTON (PEN)	7,5000	0,00%	7,4600	7,5000	7,4400	2 967	22 137	15:11
PKNORLEN (PKN)	67,4800	-0,56%	67,9400	68,6800	67,3400	753 422	51 227 259	15:51
PKOBP (PKO)	60,9800	-0,36%	61,5200	61,7000	60,3400	1 684 748	102 809 659	15:51
PKPCARGO (PKP)	12,2200	-0,65%	12,2800	12,3400	12,1200	41 104	503 809	15:51
PLAYWAY (PLW)	296,5000	-1,82%	301,0000	301,0000	295,5000	1 239	368 810	15:48
PLAZACNTR (PLZ)	3,0500	-0,97%	3,0800	3,1300	2,9800	22 332	68 799	15:45
PMPG (PGM)	3,2000	-1,23%	3,2200	3,2200	3,2000	3 623	11 641	09:19
POLENERGIA (PEP)	67,2000	0,00%	67,0000	67,8000	66,2000	2 541	170 450	15:14
POLICE (PCE)	11,4500	-0,43%	11,3500	11,5000	11,1500	389	4 414	15:37
POLIMEXMS (PXM)	3,5000	-0,46%	3,5160	3,5440	3,4900	149 373	525 823	15:45
POLTREG (PTG)	49,6000	2,27%	48,5000	49,6000	48,5000	41	2 009	15:11
POLWAX (PWX)	1,7650	-0,84%	1,7850	1,7850	1,7400	15 782	27 722	15:47
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,6000	-2,33%	34,4000	34,6000	33,6000	209	7 054	15:27
PROJPRZEM (PJP)	19,4500	-1,27%	19,7000	19,7000	19,4500	53	1 038	15:18
PROTEKTOR (PRT)	1,9300	2,66%	1,8850	1,9500	1,8750	28 440	54 602	15:43
PULAWY (ZAP)	59,6000	0,00%	59,6000	60,0000	58,6000	752	44 827	15:29
PURE (PUR)	7,4000	-4,64%	7,6300	7,7600	7,3000	20 466	153 034	15:51
PZU	53,1000	-0,15%	53,1000	53,4800	52,4400	966 688	51 347 493	15:51
QUANTUM (QNT)	25,0000	6,84%	25,0000	25,0000	25,0000	1	25	15:30
QUERCUS (QRS)	6,5400	0,93%	6,5000	6,5800	6,4200	8 629	56 214	15:19
R22	111,5000	-0,89%	112,0000	115,0000	111,5000	2 409	272 235	15:50
RAEN (RAE)	0,7540	1,07%	0,7320	0,7540	0,7320	19 228	14 272	15:40
RAFAKO (RFK)	0,9670	-0,31%	0,9700	0,9760	0,9620	39 987	38 692	15:42
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	91,7000	-1,29%	92,8000	94,3000	90,1000	36 245	3 340 795	15:51
RANKPROGR (RNK)	3,8500	-0,52%	3,8000	3,9000	3,7600	18 046	68 602	15:32
RAWLPLUG (RWL)	14,2500	1,79%	14,0000	14,2500	13,8000	204	2 856	09:40
REDAN (RDN)	0,2980	0,00%	0,2980	0,2980	0,2850	37 094	10 928	15:29
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7000	0,00%	6,7000	6,7600	6,7000	1 181	7 943	15:27
REMAK (RMK)	15,6500	0,97%	15,6500	15,6500	15,6500	22	344	11:25
RENDER (RND)	125,0000	-2,34%	128,0000	129,0000	124,5000	195	24 454	11:28
RESBUD (RES)	0,5800	-3,33%	0,6000	0,6000	0,5500	45 862	25 740	14:37
ROPCZYCE (RPC)	30,5000	0,33%	30,5000	30,7000	30,5000	103	3 142	13:11
RYVU (RVU)	51,5000	-0,58%	51,3000	52,7000	51,1000	1 686	86 608	14:58
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,4500	-3,38%	21,7000	21,7000	21,2000	11 778	252 891	15:39
SANPL (SPL)	572,2000	-0,03%	569,4000	577,8000	567,2000	31 460	18 018 327	15:50
SANTANDER (SAN)	20,2650	2,19%	19,8300	20,2650	19,8300	2 794	55 855	15:20
SANWIL (SNW)	1,6600	-2,06%	1,6700	1,6700	1,6600	2 611	4 345	14:50
SCPFL (SCP)	167,0000	1,46%	164,0000	167,0000	163,0000	1 744	288 244	15:35
SECOGROUP (SWG)	(33,2000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,3000	0,76%	13,2500	13,6000	13,2500	941	12 688	15:51
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,2000	2 719	93 669	14:37
SELVITA (SLV)	69,7000	-0,43%	69,0000	70,8000	69,0000	2 866	200 182	15:34
SERINUS (SEN)	2,9800	-1,97%	3,0300	3,0500	2,9800	1 578	4 789	15:46
SESCOM (SES)	57,2000	-3,70%	59,4000	59,4000	56,8000	273	15 767	14:32
SFINKS (SFS)	0,7200	0,00%	0,7010	0,7200	0,6910	18 435	12 955	14:23
SHOPER (SHO)	39,9000	-2,21%	40,1000	40,8000	39,5000	5 380	215 049	15:33
SILVAIR-REGS (SVRS)	4,3200	0,00%	4,3200	4,3200	4,3200	3	13	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,2900	-1,05%	3,2150	3,3200	3,1500	17 998	57 884	15:41
SKARBIEC (SKH)	21,7000	1,40%	21,1000	21,7000	21,1000	2 244	48 324	15:34
SKYLINE (SKL)	1,4500	-6,15%	1,5450	1,5450	1,4500	1 896	2 844	14:19
SNIEZKA (SKA)	89,8000	-0,22%	90,0000	90,0000	89,8000	561	50 413	15:25
SOHODEV (SHD)	0,4220	0,00%	0,4220	0,4220	0,4220	4 749	2 004	15:30
SONEL (SON)	15,3000	2,68%	15,1000	15,7000	15,0000	4 776	72 454	15:36
Reklama
SOPHARMA (SPH)	13,3500	2,30%	13,3500	13,3500	13,3500	135	1 802	10:10	Reklama
SPYROSOFT (SPR)	440,0000	0,00%	445,0000	449,0000	434,0000	153	68 012	15:22
STALEXP (STX)	2,9150	-0,51%	2,9100	2,9250	2,8950	39 495	114 957	15:41
STALPROD (STP)	217,0000	0,93%	214,0000	217,0000	212,0000	1 313	281 807	15:31
STALPROFI (STF)	9,1000	5,32%	8,7000	9,2000	8,7000	34 354	308 462	15:37
STAPORKOW (ZUK)	2,3400	2,63%	2,3200	2,3800	2,2400	34 341	78 033	15:29
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,6800	-1,84%	10,7400	10,8800	10,4000	11 604	122 804	15:51
SYGNITY (SGN)	64,0000	-1,54%	63,2000	64,4000	63,2000	50 953	3 260 652	15:51
SYNEKTIK (SNT)	131,4000	0,15%	131,0000	134,0000	130,0000	13 045	1 717 325	15:48
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	63,4000	-0,94%	64,6000	66,0000	62,0000	537	34 556	15:23
TATRY (TMR)	112,0000	-1,75%	112,0000	112,0000	112,0000	160	17 920	09:00
TAURONPE (TPE)	3,2180	6,42%	3,0900	3,4500	3,0900	15 573 874	51 226 518	15:51
TBULL (TBL)	4,3600	0,46%	4,3600	4,3600	4,3600	176	767	15:30
TENDERHUT (THG)	9,6400	6,40%	8,8000	9,6800	8,8000	641	5 968	14:03
TERMOREX (TRR)	0,6900	0,73%	0,6850	0,6900	0,6850	555	381	14:08
TESGAS (TSG)	3,1600	-1,25%	3,2000	3,2100	3,1600	9 177	29 340	15:36
TEXT (TXT)	90,5000	0,89%	89,0000	91,2000	88,2000	118 365	10 534 700	15:51
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,2000	-1,15%	30,5500	31,2500	30,1000	20 538	628 549	15:48
TOWERINV (TOW)	4,5000	2,27%	4,4200	4,5000	4,4200	637	2 847	09:05
TOYA (TOA)	7,5700	0,93%	7,5000	7,6500	7,4800	24 191	183 129	15:35
TRAKCJA (TRK)	2,2600	-5,04%	2,3800	2,4200	2,2300	342 113	781 675	15:51
TRANSPOL (TRN)	3,5800	-1,10%	3,7900	3,7900	3,4900	4 801	17 233	15:07
TRITON (TRI)	#4,3000	-8,51%	-	-	-	-	-	15:31
TSGAMES (TEN)	88,2000	-0,28%	88,0000	88,9000	87,3500	6 700	591 397	15:49
ULMA (ULM)	73,0000	-1,35%	73,0000	73,0000	72,0000	85	6 185	15:26
ULTGAMES (ULG)	10,9000	-0,91%	10,7500	11,0000	10,2000	986	10 665	13:45
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5000	-1,25%	9,6000	9,6800	9,5000	1 630	15 573	15:41
UNICREDIT (UCG)	155,0000	1,87%	152,1000	155,0000	152,1000	155	23 953	11:28
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	855	5 087	13:32
UNIMOT (UNT)	132,6000	-1,34%	133,8000	134,0000	131,4000	1 753	233 424	15:24
URTESTE (URT)	94,0000	-3,89%	96,0000	97,8000	94,0000	100	9 471	14:40
VERCOM (VRC)	116,5000	1,30%	114,0000	116,5000	114,0000	940	108 090	15:09
VIGOPHOTN (VGO)	458,0000	-0,43%	457,0000	460,0000	455,0000	181	83 125	12:51
VINDEXUS (VIN)	8,9200	-0,89%	8,9400	9,2000	8,8400	20 946	188 212	15:27
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:37
VIVID (VVD)	0,5660	-0,70%	0,5680	0,5700	0,5600	15 189	8 564	14:21
VOTUM (VOT)	43,8000	-1,13%	44,0000	44,5000	43,6000	21 694	952 710	15:51
VOXEL (VOX)	94,0000	1,08%	92,4000	94,6000	92,4000	16 778	1 577 448	15:26
VRG	3,3700	1,20%	3,3000	3,3700	3,3000	98 518	328 061	15:46
WARIMPEX (WXF)	3,6800	-1,08%	3,7300	3,7700	3,6800	3 419	12 748	13:07
WASKO (WAS)	1,5800	1,61%	1,5600	1,5800	1,5400	3 635	5 682	13:15
WAWEL (WWL)	670,0000	0,00%	674,0000	676,0000	660,0000	74	49 624	15:48
WIELTON (WLT)	7,9100	1,02%	7,8400	7,9100	7,8400	33 173	261 895	15:45
WIKANA (WIK)	7,8000	-0,64%	7,8500	7,8500	7,8000	3 337	26 100	10:56
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,2000	-1,18%	118,8000	120,0000	117,0000	13 083	1 543 517	15:40
WITTCHEN (WTN)	30,9000	1,31%	30,5000	31,0000	30,5000	21 525	665 337	15:51
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4800	0,00%	1,4800	1,5200	1,4450	12 006	17 554	14:45
XTPL (XTP)	141,6000	0,14%	142,0000	144,0000	141,6000	1 496	213 313	15:11
XTRADEBDM (XTB)	65,9600	1,10%	65,3400	66,7800	64,9200	288 561	19 055 178	15:51
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,7100	-0,29%	1,7100	1,7300	1,6850	177 074	302 979	15:42
ZEPAK (ZEP)	19,8200	0,30%	19,7200	19,9400	19,7200	7 175	142 032	15:40
ZREMB (ZRE)	3,9350	-1,13%	3,9600	3,9600	3,8900	6 338	24 842	13:28
ZUE	9,9400	-2,07%	10,1500	10,3000	9,8200	35 457	354 879	15:46

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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