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	86 377,79	-0,12%	86 619,56	86 743,41	86 225,78	86 483,54	904 065 775	15:17
WIG20	2 537,36	0,01%	2 542,80	2 546,31	2 528,36	2 536,99	771 106 392	15:32
WIG30	3 155,15	-0,05%	3 160,10	3 167,17	3 146,41	3 156,77	844 241 582	15:32
mWIG40	6 412,87	0,01%	6 428,76	6 441,57	6 389,47	6 412,43	123 281 515	15:17
sWIG80	24 376,05	-0,09%	24 440,65	24 482,69	24 357,43	24 398,29	23 666 545	15:17
WIG-BANKI	13 613,28	-0,93%	13 725,42	13 725,42	13 583,41	13 741,31	191 447 336	15:17
WIG-BUDOW	8 604,09	-0,71%	8 611,58	8 724,00	8 507,94	8 665,60	22 004 956	15:17
WIG-CHEMIA	9 770,86	-0,42%	9 831,70	9 973,23	9 756,96	9 812,04	3 377 670	15:17
WIG-ENERG	2 365,85	-0,03%	2 371,30	2 377,37	2 340,57	2 366,46	37 194 898	15:17
WIG-INFO	5 048,79	0,31%	5 064,27	5 068,55	5 026,55	5 032,99	7 577 781	15:17
WIG-MEDIA	8 301,69	0,44%	8 273,84	8 318,79	8 206,82	8 265,49	5 236 057	15:17
WIG-NRCHOM	4 456,80	-0,36%	4 458,31	4 527,79	4 427,21	4 472,82	3 980 480	15:17
WIG-PALIWA	6 874,09	-0,24%	6 908,60	6 915,24	6 828,67	6 890,46	41 813 560	15:17
WIG-Poland	90 233,08	-0,07%	90 332,09	90 332,09	90 233,08	90 293,76	877 406 540	15:15
WIG-SPOZYW	2 173,60	0,66%	2 167,99	2 179,81	2 162,79	2 159,35	941 830	15:17
WIG20lev	505,41	-0,29%	509,13	510,54	503,36	506,89	742 214 629	15:17
WIG20short	3 088,04	0,17%	3 076,73	3 094,27	3 072,46	3 082,83	742 214 629	15:17
GPWB-B1Y3Y	1 172,80	-0,01%	1 172,80	1 172,80	1 172,80	1 172,90	-	10:15
GPWB-B1Y4Y	1 173,25	-0,02%	1 173,25	1 173,25	1 173,25	1 173,46	-	10:15
GPWB-B1Y5Y	1 169,62	-0,02%	1 169,62	1 169,62	1 169,62	1 169,85	-	10:15
GPWB-B3Y5Y	1 174,34	-0,03%	1 174,34	1 174,34	1 174,34	1 174,67	-	10:15
GPWB-B5Y	1 167,29	-0,05%	1 167,29	1 167,29	1 167,29	1 167,85	-	10:15
GPWB-BWZ	1 189,92	0,02%	1 189,92	1 189,92	1 189,92	1 189,71	-	10:15
INNOVATOR	1 455,04	0,22%	1 455,04	1 455,04	1 455,04	1 451,86	110 871 829	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	123 299 079	11:00
mWIG40TR	9 435,07	0,01%	9 458,78	9 477,29	9 400,65	9 434,42	123 281 515	15:17
mWIG40TRlv	12 441,99	0,00%	12 504,53	12 553,35	12 351,20	12 442,11	123 281 515	15:17
mWIG40TRsh	2 806,38	0,02%	2 799,33	2 816,62	2 793,83	2 805,75	123 281 515	15:17
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	23 675 786	11:00
sWIG80TR	35 767,70	-0,09%	35 862,50	35 924,18	35 740,37	35 800,33	23 666 545	15:17
WIG140	1 672,93	-0,11%	1 677,51	1 680,06	1 669,91	1 674,76	887 708 779	15:17
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	742 473 287	11:00
WIG20TR	5 140,04	-0,14%	5 159,76	5 166,03	5 129,63	5 147,14	742 214 629	15:17
WIG20TRlev	4 112,09	-0,29%	4 143,69	4 153,74	4 095,41	4 124,08	742 214 629	15:17
WIG20TRsht	3 104,07	0,17%	3 092,20	3 110,34	3 088,42	3 098,88	742 214 629	15:17
WIG30TR	6 283,85	-0,17%	6 301,21	6 315,31	6 273,90	6 294,56	813 397 799	15:17
WIG-CEE	1 770,43	-0,17%	1 768,15	1 770,43	1 768,15	1 773,47	280 594	15:15
WIGdiv	1 770,28	0,20%	1 770,08	1 777,87	1 764,42	1 766,69	107 783 533	15:17
WIG-ESG	14 371,58	-0,22%	14 429,21	14 443,74	14 343,41	14 403,67	859 349 592	15:17
WIG.GAMES	16 221,15	0,68%	16 096,92	16 462,32	16 088,18	16 112,24	101 066 460	15:17
WIG-GORNIC	4 907,03	2,03%	4 881,98	4 973,30	4 881,98	4 809,25	124 497 273	15:17
WIG-GRY	13 691,72	0,67%	13 561,64	14 016,66	13 553,33	13 600,18	105 974 734	15:17
WIG-LEKI	2 865,88	0,16%	2 859,38	2 885,65	2 851,57	2 861,16	2 434 571	15:17
WIG-MOTO	8 790,05	2,57%	8 673,08	8 790,05	8 626,02	8 569,70	3 427 988	15:17
WIG.MS-BAS	12 096,06	1,17%	11 998,27	12 201,79	11 998,27	11 956,14	159 237 016	15:17
WIG.MS-FIN	17 131,84	-0,63%	17 260,02	17 260,02	17 024,82	17 240,53	195 852 756	15:17
WIG-ODZIEZ	9 876,68	0,47%	9 900,54	9 950,76	9 841,76	9 830,42	41 991 151	15:17
WIGtech	12 138,41	0,25%	12 140,61	12 177,79	12 109,22	12 108,24	133 305 319	15:17
WIGtechTR	13 488,83	0,25%	13 491,27	13 532,59	13 456,39	13 455,30	133 305 319	15:17
WIG-Ukrain	204,98	0,09%	204,25	204,98	204,25	204,79	61 185	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2200	0,00%	3,2200	3,2700	3,2200	2 409	7 779	14:36	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	66	63	15:00
11BIT (11B)	566,0000	-0,70%	570,0000	576,0000	562,0000	1 957	1 111 233	15:12
3RGAMES (3RG)	0,2790	-2,11%	0,2890	0,2900	0,2750	197 359	55 403	14:53
ABPL (ABE)	93,6000	1,08%	92,0000	93,6000	92,0000	1 788	165 754	15:12
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	674	22 164	13:35
ACTION (ACT)	20,0500	0,25%	19,9800	20,1000	19,2400	4 945	98 562	15:16
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	09:00
AGORA (AGO)	10,8400	-1,09%	10,9800	10,9800	10,8400	6 212	67 817	14:56
AGROTON (AGT)	2,9000	-3,01%	2,9200	2,9200	2,9000	250	725	11:31
AIGAMES (ALG)	1,4200	-3,07%	1,4700	1,4800	1,4200	2 952	4 307	14:42
AILLERON (ALL)	17,2000	-1,15%	17,5000	17,5800	17,2000	4 547	79 170	14:58
AIRWAY (AWM)	0,2580	-1,53%	0,2620	0,2620	0,2575	33 052	8 555	14:28
ALIOR (ALR)	99,0400	-4,63%	105,0000	105,1500	98,5600	385 326	38 550 363	15:17
ALLEGRO (ALE)	36,2950	0,23%	36,2000	36,7250	36,1000	2 135 763	77 636 520	15:17
ALTA (AAT)	1,9500	-2,26%	1,9600	1,9600	1,9500	4 517	8 819	10:18
ALTUSTFI (ALI)	2,7200	-3,20%	2,8300	2,8300	2,7200	10 103	28 230	14:47
AMBRA (AMB)	28,4500	2,52%	28,0000	28,4500	27,7500	5 549	156 027	15:17
AMICA (AMC)	71,1000	-0,97%	71,9000	72,2000	70,8000	660	47 172	14:05
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	100	110	15:00
AMREST (EAT)	26,9000	1,89%	26,1000	26,9000	26,0000	24 153	637 972	15:11
ANSWEAR (ANR)	23,5000	-0,42%	23,6500	23,8000	23,4000	5 195	122 632	15:14
APATOR (APT)	15,0000	-0,79%	15,0000	15,0800	14,9200	1 586	23 750	15:07
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	22,9000	140	3 217	12:41
APSENERGY (APE)	2,6200	-1,13%	2,6700	2,7000	2,6200	5 148	13 717	14:25
ARCHICOM (ARH)	33,7000	-0,88%	35,0000	35,0000	33,2000	1 385	47 138	14:39
ARCTIC (ATC)	22,1800	3,07%	21,5000	22,3000	21,4200	51 611	1 127 489	15:17
ARTIFEX (ART)	25,8000	-2,64%	25,7000	26,3000	23,7000	147 858	3 691 185	15:12
ASBIS (ASB)	24,7400	-2,75%	25,6800	25,9800	24,2200	312 597	7 736 786	15:16
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	11:39
ASSECOBS (ABS)	60,8000	1,67%	60,0000	61,4000	59,4000	1 365	82 030	15:13
ASSECOPOL (ACP)	82,4500	0,30%	82,4000	82,6500	81,7000	30 793	2 533 386	15:17
ASSECOSEE (ASE)	50,0000	0,20%	50,0000	50,0000	49,8000	1 130	56 457	15:15
ASTARTA (AST)	27,6000	1,66%	27,7500	27,7500	27,5000	1 347	37 257	15:16
ATAL (1AT)	63,0000	1,61%	62,0000	63,7000	62,0000	3 362	213 199	15:09
ATENDE (ATD)	3,0200	1,34%	2,9600	3,0400	2,9400	29 124	86 532	15:07
ATLANTAPL (ATP)	18,7000	0,27%	18,6000	18,7000	18,6000	652	12 148	10:39
ATLANTIS (ATS)	2,3700	0,85%	2,3500	2,3700	2,2800	14 321	33 565	13:43
ATMGRUPA (ATG)	4,0200	0,50%	4,0200	4,0700	3,9500	19 493	78 163	15:06
ATREM (ATR)	12,7000	-1,93%	12,8000	12,8500	12,4000	3 982	50 193	14:59
AUTOPARTN (APR)	27,5000	2,23%	27,0000	27,7000	26,8500	54 839	1 496 149	15:15
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	4,3700	-0,68%	4,4300	4,4300	4,3700	468	2 046	12:12
BEDZIN (BDZ)	36,8000	5,14%	35,0000	38,5000	35,0000	16 988	632 744	15:17
BENEFIT (BFT)	2 885,0000	-0,52%	2 860,0000	2 945,0000	2 860,0000	1 401	4 084 015	15:17
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,0500	0,00%	6,1000	6,1000	6,0500	36	218	14:23
BIGCHEESE (BCS)	20,6500	0,00%	20,7000	21,3000	20,6000	4 056	84 653	14:46
BIOCELTIX (BCX)	65,0000	-2,11%	61,0000	65,0000	60,2000	14 321	894 197	15:17
BIOMAXIMA (BMX)	13,6500	-0,36%	13,7500	13,7500	13,4000	1 608	21 758	14:56
BIOMEDLUB (BML)	4,7000	-1,67%	4,7600	4,7800	4,6800	48 912	231 189	15:10
BIOPLANET (BIP)	19,1000	0,53%	19,2000	19,2000	18,4000	1 006	18 925	11:42
BIOTON (BIO)	3,5100	-0,99%	3,5500	3,5500	3,5100	58 369	206 730	14:55
BLOOBER (BLO)	24,5000	0,20%	24,4500	24,8000	24,2500	2 169	53 204	14:10
BNPPPL (BNP)	101,0000	-1,94%	102,5000	102,5000	100,0000	4 645	467 877	15:04
BOGDANKA (LWB)	30,0000	0,00%	29,7200	30,0800	29,7200	15 394	460 502	15:15
BOOMBIT (BBT)	10,8500	-1,81%	10,7500	11,0000	10,7500	4 212	45 550	14:59
BORYSZEW (BRS)	6,2700	0,32%	6,3200	6,3200	6,2000	52 207	325 752	15:16
BOS	15,4000	-1,91%	15,8500	15,8500	15,4000	10 792	167 476	15:09
BOWIM (BOW)	6,8000	1,34%	6,7100	6,8000	6,7100	1 433	9 681	15:10
BRAND24 (B24)	44,9000	1,58%	44,3000	45,0000	44,2000	13 385	597 241	15:15
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:00
BUDIMEX (BDX)	723,0000	-1,03%	730,0000	737,0000	705,5000	21 768	15 808 773	15:17
BUMECH (BMC)	11,9600	1,01%	12,0200	12,0200	11,8200	2 051	24 395	13:45
CAPITAL (CPA)	0,6650	-11,33%	0,6650	0,6650	0,6650	1 782	1 185	15:12
CAPITEA (CAP)	0,5500	-3,51%	0,5640	0,5700	0,5480	511 343	282 887	15:12
CAPTORTX (CTX)	79,4000	-4,11%	81,0000	82,6000	73,0000	2 467	191 246	14:30
CASPAR (CSR)	8,8500	-0,56%	8,9000	8,9000	8,8500	8	71	12:59
CAVATINA (CAV)	15,0000	-0,66%	15,0000	15,0000	15,0000	100	1 500	11:17
CCC	96,2000	-1,38%	97,5500	97,6500	95,9000	169 486	16 406 654	15:15
Reklama
CCENERGY (CCE)	0,4120	-1,90%	0,4120	0,4120	0,4120	155	64	15:00	Reklama
CDPROJEKT (CDR)	130,2500	1,36%	128,0000	134,8500	127,6000	692 412	91 582 969	15:17
CDRL (CDL)	13,9000	2,96%	13,4000	13,9000	13,4000	95	1 308	09:17
CELTIC (CPD)	4,0500	3,85%	3,9000	4,1400	3,9000	20 281	81 382	14:21
CEZ	152,8000	-0,20%	153,1000	153,1000	152,8000	341	52 162	14:11
CFI	0,2210	-2,64%	0,2210	0,2250	0,2210	1 350	302	14:40
CIGAMES (CIG)	1,7920	5,41%	1,7150	1,8320	1,6780	1 764 096	3 114 865	15:17
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	13:28
CLNPHARMA (CLN)	16,3200	3,55%	15,8000	16,3600	15,6800	90 116	1 442 021	15:17
CLOUD (CLD)	73,2000	2,81%	73,0000	73,2000	71,4000	11	797	09:47
COALENERG (CLE)	1,0240	-2,48%	1,0100	1,0460	1,0100	12 356	12 609	15:10
COGNOR (COG)	8,5300	1,07%	8,4000	8,5900	8,3100	234 974	1 994 197	15:17
COLUMBUS (CLC)	4,8950	-2,00%	5,0000	5,0000	4,8700	14 631	72 098	15:03
COMARCH (CMR)	249,0000	-1,19%	255,0000	255,0000	247,5000	1 436	359 921	15:12
COMP (CMP)	79,6000	0,25%	79,4000	80,8000	79,4000	11 299	903 456	14:31
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1700	-2,25%	2,2200	2,2200	2,1700	2 746	5 974	14:13
CORMAY (CRM)	0,6000	-1,64%	0,6100	0,6100	0,6000	22 383	13 512	15:14
CREEPYJAR (CRJ)	578,0000	-3,34%	598,0000	598,0000	575,0000	400	232 941	14:59
CREOTECH (CRI)	183,5000	1,94%	180,0000	184,5000	177,5000	846	153 642	14:21
CYBERFLKS (CBF)	112,0000	1,36%	111,5000	113,5000	110,5000	1 189	133 178	15:12
CYFRPLSAT (CPS)	10,6700	1,67%	10,4900	10,6950	10,3550	741 089	7 817 884	15:17
CZTOREBKA (CZT)	0,7500	-1,32%	0,7500	0,7500	0,7500	100	75	15:00
DADELO (DAD)	18,1500	-0,27%	18,3000	18,3000	18,1500	145	2 640	13:06
DATAWALK (DAT)	62,8000	-0,79%	63,2000	64,7000	62,0000	8 562	537 339	15:06
DBENERGY (DBE)	16,5000	-0,60%	16,6000	17,0000	15,5000	1 089	17 658	14:21
DEBICA (DBC)	77,2000	-5,85%	79,0000	79,0000	75,2000	11 697	901 557	15:12
DECORA (DCR)	61,2000	-2,55%	62,8000	62,8000	60,0000	2 972	182 475	15:11
DEKPOL (DEK)	53,2000	0,00%	54,2000	54,2000	51,6000	3 193	168 104	14:52
DELKO (DEL)	9,5000	-0,42%	9,5400	9,5400	9,4800	3 702	35 281	14:32
DEVELIA (DVL)	6,7600	0,75%	6,7200	6,9100	6,6500	222 079	1 513 927	15:11
DGA	17,0000	-2,86%	17,4000	17,4000	16,6000	2 126	36 166	15:07
DIGITANET (DIG)	52,0000	1,17%	51,4000	52,6000	50,8000	5 630	291 577	15:08
DIGITREE (DTR)	9,1500	-4,69%	9,1500	9,1500	9,1500	100	915	10:25
DINOPL (DNP)	400,5000	1,03%	397,0000	403,9000	397,0000	231 065	92 682 124	15:17
DMGROUP (DMG)	3,4200	0,00%	3,4700	3,4700	3,3700	2 369	8 006	11:23
DOMDEV (DOM)	178,6000	-0,78%	180,0000	180,2000	176,0000	5 767	1 033 657	15:11
DRAGOENT (DGE)	23,6000	-5,22%	24,9000	25,0000	22,6000	2 425	58 033	14:09
DROZAPOL (DPL)	4,0000	-0,99%	4,0000	4,0000	4,0000	506	2 024	12:16
ECHO (ECH)	4,8500	-2,02%	4,8700	4,9900	4,8400	5 014	24 503	15:07
EDINVEST (EDI)	8,4800	0,95%	8,5600	8,6000	8,2800	690	5 832	14:41
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	5	37	15:00
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:10
ELEKTROTI (ELT)	26,0000	3,17%	25,2000	26,3000	24,8500	73 683	1 881 296	15:11
ELKOP (EKP)	0,4720	-3,08%	0,4760	0,4890	0,4720	10 956	5 262	13:24
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:00
ENEA (ENA)	9,5550	0,05%	9,5000	9,6200	9,4000	259 359	2 468 634	15:17
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,6300	0,31%	9,6000	9,8200	9,6000	11 588	112 434	14:51
ENERGOINS (ENI)	2,7500	3,00%	2,6700	2,8500	2,6550	39 880	110 403	15:07
ENTER (ENT)	66,4000	0,00%	66,4000	66,5000	66,0000	1 635	108 250	14:36
ERBUD (ERB)	41,0000	-1,68%	42,0000	42,0000	40,9000	1 980	81 907	15:17
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,56%	35,9000	35,9000	34,7000	1 287	45 069	15:03
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0550	0,00%	1,0900	1,0900	1,0550	1 619	1 709	10:31
EUROCASH (EUR)	13,7500	-0,07%	13,7400	13,8300	13,6100	54 613	748 775	15:15
EUROHOLD (EHG)	2,2200	0,91%	2,2400	2,2400	2,2200	146	326	12:36
EUROTEL (ETL)	47,0000	0,00%	47,3000	47,7000	46,6000	21 263	1 000 280	14:49
FABRITY (FAB)	36,9000	-0,27%	37,0000	37,3000	36,6000	389	14 387	15:04
FASING (FSG)	13,7000	3,01%	13,7000	13,7000	13,7000	100	1 370	13:38
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:00
FEERUM (FEE)	6,5400	-1,21%	6,7200	6,7200	6,5000	1 724	11 208	11:14
FERRO (FRO)	35,3000	0,86%	35,4000	35,5000	35,0000	1 984	69 936	15:03
FERRUM (FER)	4,5000	2,27%	4,4400	4,5000	4,4400	595	2 665	10:54
FMG	101,0000	-1,94%	102,5000	105,5000	99,0000	406	41 164	14:53
FON	5,1400	2,39%	5,0200	5,1400	5,0200	2 062	10 451	14:58
FORTE SA (FTE)	22,6000	-1,74%	23,0000	23,2000	22,6000	443	10 128	14:11
GAMEOPS (GOP)	22,9500	-1,29%	23,2000	23,4000	22,6000	4 631	106 418	14:45
Reklama
GAMFACTOR (GIF)	12,5000	-1,19%	12,6500	12,7000	12,5000	3 002	37 589	14:51	Reklama
GENOMTEC (GMT)	12,9600	2,05%	12,8600	13,1600	12,8000	32 596	419 743	14:56
GETIN (GTN)	0,4000	-16,05%	0,4710	0,4710	0,3820	6 078 318	2 477 806	15:17
GIGROUP (GIG)	1,4200	0,71%	1,4100	1,4200	1,4050	1 550	2 187	15:04
GOBARTO (GOB)	43,6000	-8,02%	47,0000	47,0000	43,5000	5 017	223 620	15:10
GPW	45,9500	1,55%	45,2500	46,4000	45,2500	102 421	4 701 590	15:17
GREENX (GRX)	2,3460	-0,42%	2,3720	2,3760	2,3300	101 917	239 011	15:15
GRENEVIA (GEA)	2,4000	1,05%	2,3750	2,4350	2,3750	137 931	331 938	15:12
GRODNO (GRN)	11,0200	0,18%	11,0000	11,0200	10,8600	5 379	59 064	14:49
GRUPAAZOTY (ATT)	22,3800	-1,06%	22,8600	23,0000	22,2600	142 683	3 234 060	15:11
GRUPRACUJ (GPP)	64,0000	1,59%	63,0000	64,1000	62,5000	67 901	4 284 581	15:11
GTC	5,3600	-2,55%	5,4000	5,5600	5,2400	6 385	34 039	13:09
HANDLOWY (BHW)	113,6000	1,43%	113,0000	114,2000	112,4000	23 558	2 666 668	15:17
HARPER (HRP)	5,8900	0,17%	6,0000	6,0000	5,8800	3 190	18 782	14:15
HELIO (HEL)	25,0000	-0,79%	25,4000	26,0000	24,4000	2 527	62 592	13:27
HERKULES (HRS)	0,8120	-0,49%	0,8120	0,8120	0,8120	2	2	09:00
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,1000	999	48 052	14:08
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,3000	0,83%	24,1000	24,3000	23,7500	181 110	4 346 687	15:17
HYDROTOR (HDR)	33,7000	1,51%	33,7000	33,7000	33,7000	4	135	14:21
IALBGR (IAG)	0,4300	-0,23%	0,4300	0,4300	0,4300	200	86	09:16
IBSM (IBS)	104,0000	0,97%	104,5000	104,5000	102,5000	19	1 954	10:58
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	200	111	13:09
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	12:45
IFIRMA (IFI)	22,1000	-1,78%	22,5000	22,5000	22,0000	2 818	62 755	15:09
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:00
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,4000	-1,64%	8,5600	8,5600	8,3400	360	3 018	14:37
IMMOBILE (GKI)	3,1400	-2,18%	3,2100	3,2800	3,1400	28 740	91 269	15:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4000	0,92%	4,4000	4,4800	4,3600	19 245	84 510	15:14
INC	2,5600	0,00%	2,5600	2,5600	2,5200	1 037	2 642	12:33
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:00
INGBSK (ING)	301,5000	-2,43%	309,0000	311,5000	299,0000	11 828	3 574 845	15:17
INPRO (INP)	7,9000	0,64%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	43,7000	-2,89%	43,7000	43,7000	43,7000	15	656	11:04
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:51
INTERBUD (ITB)	3,1200	0,00%	3,1700	3,1700	3,0800	1 003	3 112	15:04
INTERCARS (CAR)	550,0000	3,19%	539,0000	550,0000	538,0000	3 441	1 859 591	15:17
INTERSPPL (IPO)	0,7800	0,00%	0,8080	0,8080	0,7800	11 535	9 044	15:16
INTROL (INL)	10,4000	1,46%	10,2500	10,5000	10,2000	4 380	45 212	15:09
IPOPEMA (IPE)	3,8600	0,52%	3,8200	3,9000	3,8000	5 840	22 474	13:40
IZOBLOK (IZB)	57,5000	0,88%	57,5000	57,5000	57,5000	50	2 875	15:00
IZOLACJA (IZO)	3,3700	0,00%	3,3700	3,3800	3,2500	6 688	21 915	13:48
IZOSTAL (IZS)	2,6500	1,15%	2,6100	2,6500	2,6100	3 800	10 034	14:21
JRHOLDING (JRH)	7,5000	7,14%	7,1400	7,5400	7,1400	683	4 886	12:44
JSW	31,3700	-1,17%	31,7400	31,8500	31,2200	444 872	13 962 814	15:17
JWWINVEST (JWW)	3,4600	-2,26%	3,5500	3,6200	3,3400	22 941	79 603	14:46
KCI	0,8300	-2,12%	0,8300	0,8300	0,8300	414	344	13:41
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,2200	2,00%	10,0200	10,3400	10,0200	49 675	507 846	14:42
KETY (KTY)	877,5000	1,21%	867,5000	881,0000	865,0000	10 833	9 495 223	15:16
KGHM (KGH)	147,3000	2,43%	145,0000	149,7000	144,5000	744 283	110 066 053	15:17
KGL	15,7000	-1,88%	16,0000	16,0000	15,7000	944	14 822	09:48
KINOPOL (KPL)	13,9500	0,72%	13,9500	14,2000	13,9500	14 234	199 149	14:42
KOGENERA (KGN)	52,4000	0,00%	53,6000	53,6000	52,2000	4 183	220 586	14:55
KOMPAP (KMP)	25,6000	-1,54%	26,0000	26,0000	25,0000	338	8 578	11:35
KOMPUTRON (KOM)	4,5950	0,11%	4,5500	4,6000	4,5500	15 312	70 297	15:12
KPPD (KPD)	48,0000	0,00%	47,2000	48,0000	47,2000	53	2 534	13:22
KRAKCHEM (KCH)	0,3000	-6,25%	0,3000	0,3000	0,3000	25 000	7 500	15:00
KREDYTIN (KRI)	18,4000	-0,54%	18,5000	18,5000	17,8000	135	2 415	14:33
KRKA (KRK)	544,0000	-0,73%	556,0000	556,0000	544,0000	162	88 782	14:51
KRUK (KRU)	458,0000	-3,90%	479,0000	479,0000	457,4000	26 164	12 196 386	15:17
KRVITAMIN (KVT)	11,6000	-0,43%	11,6000	11,6000	11,6000	102	1 183	14:54
KSGAGRO (KSG)	1,5300	4,08%	1,4700	1,5300	1,4700	5 134	7 575	13:55
LABOPRINT (LAB)	19,5000	-4,41%	20,4000	20,4000	19,5000	589	11 675	12:12
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,4000	-7,69%	2,6000	2,6000	2,3400	40 922	98 780	14:44
LENA (LEN)	3,7500	4,17%	3,7500	3,7800	3,6400	7 149	26 828	14:19
LENTEX (LTX)	6,6000	-1,49%	6,7000	6,7000	6,5000	36 095	238 040	15:09
Reklama
LESS (LES)	0,2350	0,00%	0,2360	0,2360	0,2270	63 927	14 711	12:00	Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3000	1,2900	14 812	19 256	14:13
LOKUM (LKD)	26,4000	-2,94%	26,6000	26,6000	25,4000	2 516	65 394	15:07
LPP	16 510,0000	0,98%	16 420,0000	16 620,0000	16 400,0000	1 400	23 081 170	15:17
LSISOFT (LSI)	14,6000	0,69%	14,6000	14,6000	14,6000	550	8 030	10:00
LUBAWA (LBW)	3,8040	-0,21%	3,8120	3,8540	3,8000	150 683	576 392	15:14
MABION (MAB)	16,3600	-1,21%	16,4800	16,6600	16,3600	23 086	379 903	14:40
MAKARONPL (MAK)	20,1000	1,01%	19,8500	20,9000	19,8500	25 849	520 223	15:06
MANGATA (MGT)	92,0000	2,45%	91,0000	92,0000	91,0000	42	3 824	09:17
MANYDEV (MAN)	#1,0700	-6,14%	-	-	-	-	-	10:16
MARVIPOL (MVP)	8,0400	-2,19%	8,2600	8,2800	8,0000	20 163	164 179	15:13
MAXCOM (MXC)	10,3000	-0,96%	10,6500	10,7000	10,3000	468	4 825	11:22
MBANK (MBK)	691,6000	-0,97%	711,0000	711,0000	688,4000	8 745	6 066 954	15:16
MBWS (MBW)	13,6000	8,80%	13,6000	13,6000	13,6000	2	27	09:03
MCI	26,7000	-0,74%	26,9000	26,9000	26,6000	1 025	27 330	13:21
MDIENERGIA (MDI)	1,5800	1,61%	1,5600	1,5800	1,5400	2 287	3 570	14:50
MEDICALG (MDG)	26,2600	0,38%	26,1800	26,3800	25,5800	7 317	190 025	15:13
MEDINICE (ICE)	7,5000	-1,96%	7,6500	7,6700	7,4600	5 466	41 245	14:51
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	20,3000	1,50%	20,2000	20,3000	19,9000	5 686	114 702	15:00
MERCATOR (MRC)	42,7000	0,23%	42,6000	42,8500	42,2000	1 117	47 602	15:14
MERCOR (MCR)	23,4000	0,43%	24,1000	24,1000	23,1000	3 414	80 095	15:10
MEXPOLSKA (MEX)	4,6400	-2,32%	4,7900	4,7900	4,4000	9 642	44 394	14:50
MFO	35,9000	-1,37%	37,0000	37,0000	35,5000	950	34 031	13:19
MILKILAND (MLK)	0,5900	0,00%	0,5900	0,5900	0,5900	812	479	11:53
MILLENNIUM (MIL)	9,3800	-1,16%	9,5250	9,5950	9,3200	1 654 318	15 689 632	15:17
MIRACULUM (MIR)	1,1550	-4,15%	1,1550	1,1800	1,1550	48 245	56 058	15:01
MIRBUD (MRB)	10,5000	1,94%	10,3000	10,6000	10,3000	167 933	1 762 548	15:11
MLPGROUP (MLG)	84,0000	-0,24%	85,0000	85,0000	84,0000	56	4 747	11:58
MLSYSTEM (MLS)	47,2500	-0,94%	47,9000	47,9000	47,0500	2 902	137 626	15:05
MOBRUK (MBR)	329,0000	1,23%	326,0000	330,0000	325,0000	2 081	684 038	15:15
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,5000	0,00%	33,4000	33,5000	33,3000	1 491	49 687	14:20
MOLECURE (MOC)	14,4200	1,41%	14,2000	14,4800	14,2000	5 087	72 884	15:08
MONNARI (MON)	5,2600	0,00%	5,2600	5,2600	5,2600	2 401	12 629	15:14
MOSTALPLC (MSP)	13,9500	-0,36%	14,3500	14,3500	13,9500	472	6 608	13:16
MOSTALWAR (MSW)	7,0000	1,74%	6,8800	7,0000	6,7600	9 270	63 590	15:03
MOSTALZAB (MSZ)	4,6750	0,43%	4,6300	4,7000	4,6100	51 203	237 862	15:03
MOVIEGAME (MOV)	34,0000	-2,58%	34,5500	34,9000	33,5000	5 851	199 400	15:03
MURAPOL (MUR)	42,0200	-0,38%	42,0000	42,2600	42,0000	3 977	167 346	15:11
MUZA (MZA)	15,2000	1,33%	14,8000	15,2000	14,8000	616	9 124	13:04
MWTRADE (MWT)	5,7500	-0,86%	5,7500	5,7500	5,7500	2	12	11:27
NANOGROUP (NNG)	1,0300	0,49%	1,0250	1,0300	1,0150	9 612	9 890	14:41
NEUCA (NEU)	922,0000	-0,22%	923,0000	924,0000	919,0000	70	64 397	15:11
NEWAG (NWG)	29,0000	1,75%	28,6000	29,0000	28,5000	17 769	511 985	15:17
NEXITY (NXG)	2,4000	-2,04%	2,4600	2,4600	2,4000	2 005	4 849	12:12
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1900	0,46%	2,2000	2,2000	2,1500	7 368	16 098	15:13
NOVITA (NVT)	101,5000	0,50%	101,0000	101,5000	99,6000	126	12 729	13:10
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	14:02
NTTSYSTEM (NTT)	6,9600	-1,42%	7,0600	7,0600	6,9200	2 783	19 448	15:12
ODLEWNIE (ODL)	9,9800	1,22%	9,8600	10,2000	9,8600	2 262	22 525	15:08
OEX	54,2000	-0,73%	54,6000	54,6000	54,2000	372	20 170	09:07
ONDE (OND)	14,4000	3,15%	14,0000	14,4000	13,9400	23 082	325 595	15:17
ONESANO (ONO)	1,2500	-1,57%	1,2200	1,2550	1,2200	20 624	25 334	12:16
OPONEO.PL (OPN)	61,4000	0,33%	61,2000	67,0000	61,0000	12 482	800 315	15:01
OPTEAM (OPM)	5,6400	0,00%	5,6000	5,6400	5,5400	338	1 901	14:57
ORANGEPL (OPL)	8,0320	-0,54%	8,1680	8,1680	8,0100	901 332	7 269 786	15:17
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,0000	1,19%	33,6000	34,0000	33,6000	200	6 760	15:00
OTLOG (OTS)	40,1000	6,93%	38,0000	40,9000	37,6000	37 787	1 481 252	15:17
OTMUCHOW (OTM)	4,8800	0,83%	4,8800	4,8800	4,8800	218	1 064	12:43
OVOSTAR (OVO)	69,8000	3,56%	69,8000	69,8000	69,8000	301	21 010	12:28
PAMAPOL (PMP)	2,5200	0,00%	2,5400	2,5500	2,5000	2 053	5 190	15:09
PANOVA (NVA)	15,6500	-0,95%	15,5000	15,9500	15,5000	1 642	25 729	14:49
PASSUS (PAS)	32,7000	2,83%	32,7000	32,8000	31,9000	431	14 004	15:14
PATENTUS (PAT)	4,3500	-0,91%	4,4000	4,4700	4,2350	8 665	37 574	15:15
PBG	0,0210	-2,33%	0,0210	0,0210	0,0210	786 664	16 520	14:30
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,8250	1,80%	2,8000	2,8400	2,7950	14 326	40 322	15:15
Reklama
PCCROKITA (PCR)	101,8000	1,39%	100,6000	101,8000	100,4000	1 001	101 331	14:56	Reklama
PCFGROUP (PCF)	16,9600	-2,97%	17,4800	17,5800	16,9400	1 872	32 069	15:17
PEKABEX (PBX)	25,6000	0,79%	25,7000	25,9000	25,5000	3 112	80 027	15:14
PEKAO (PEO)	170,6000	-0,70%	171,0500	171,9000	168,9500	230 161	39 251 740	15:16
PEPCO (PCO)	19,0500	-2,56%	19,5650	19,5750	19,0200	790 218	15 161 696	15:17
PEPEES (PPS)	1,0750	0,94%	1,0700	1,0750	1,0700	25 413	27 211	14:52
PGE	6,6080	0,52%	6,6000	6,6360	6,5040	3 394 189	22 296 412	15:17
PGFGROUP (PGV)	0,4640	-0,43%	0,4670	0,4670	0,4440	27 171	12 396	15:12
PHARMENA (PHR)	6,3800	1,92%	6,2600	6,5000	6,1800	11 700	73 782	14:51
PHN	11,6000	0,43%	11,8000	11,8000	11,6000	39	455	14:02
PHOTON (PEN)	7,4600	0,00%	7,4400	7,4600	7,3200	3 774	27 880	14:51
PKNORLEN (PKN)	67,1400	-0,27%	67,3200	67,6100	66,7100	617 032	41 428 758	15:17
PKOBP (PKO)	60,4200	-0,33%	60,4000	60,7400	60,0000	1 153 966	69 718 831	15:17
PKPCARGO (PKP)	12,1400	-0,49%	12,3000	12,3000	12,0600	24 371	295 956	15:11
PLAYWAY (PLW)	295,0000	-0,67%	297,0000	297,5000	293,0000	1 244	367 256	15:04
PLAZACNTR (PLZ)	3,0800	-0,16%	3,0900	3,0900	2,9950	539	1 638	15:04
PMPG (PGM)	2,9000	0,00%	3,0000	3,0000	2,8200	3 631	10 520	12:53
POLENERGIA (PEP)	67,0000	-0,59%	67,0000	68,0000	66,8000	2 788	187 944	15:14
POLICE (PCE)	11,4000	0,00%	11,4000	11,7500	11,4000	3 291	38 002	15:04
POLIMEXMS (PXM)	3,4600	-1,09%	3,4880	3,5200	3,4500	94 106	326 523	15:17
POLTREG (PTG)	48,5000	0,00%	48,5000	50,2000	48,5000	258	12 884	10:38
POLWAX (PWX)	1,7500	0,00%	1,7500	1,7700	1,7400	2 442	4 277	09:04
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	33,0000	-2,94%	33,8000	33,8000	32,2000	623	20 346	15:09
PROJPRZEM (PJP)	19,7000	0,00%	19,6000	19,7000	19,3500	789	15 465	14:44
PROTEKTOR (PRT)	1,9350	0,26%	1,9400	1,9400	1,9000	3 027	5 851	15:02
PULAWY (ZAP)	59,8000	-0,33%	60,0000	60,4000	59,8000	297	17 841	14:59
PURE (PUR)	7,2000	-2,70%	7,4100	7,5500	7,2000	10 876	79 800	15:05
PZU	53,1400	-0,15%	53,2000	53,2200	52,5000	670 339	35 479 749	15:17
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	15:00
QUERCUS (QRS)	6,5800	0,92%	6,5000	6,6000	6,5000	11 959	78 150	14:30
RAEN (RAE)	0,7520	0,27%	0,7540	0,7540	0,7360	13 384	10 054	14:49
RAFAKO (RFK)	0,9520	-1,96%	0,9730	0,9730	0,9500	48 776	46 633	15:09
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	91,4000	0,55%	92,8000	92,8000	90,1000	35 870	3 268 408	15:17
RANKPROGR (RNK)	3,7500	-3,10%	3,8700	3,8700	3,7500	12 114	46 005	14:52
RAWLPLUG (RWL)	13,9000	0,00%	13,9000	13,9000	13,9000	342	4 754	10:10
REDAN (RDN)	0,2900	-2,68%	0,2900	0,2900	0,2850	6 640	1 916	12:57
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:00
REINHOLD (RHD)	#0,0875	0,00%	-	-	-	-	-	13:00
REINO (RNC)	1,2800	-6,57%	1,3700	1,3700	1,2800	2 083	2 666	14:57
RELPOL (RLP)	6,7400	0,60%	6,6200	6,7800	6,6200	657	4 413	13:21
REMAK (RMK)	15,0000	-1,96%	15,3500	15,3500	14,9000	2 810	42 337	14:55
RENDER (RND)	129,0000	3,61%	124,5000	129,0000	124,5000	33	4 250	15:03
RESBUD (RES)	0,5500	-5,17%	0,6000	0,6000	0,5500	49 250	27 119	15:12
ROPCZYCE (RPC)	30,6000	0,33%	30,8000	30,8000	30,6000	87	2 676	13:34
RYVU (RVU)	50,6000	-0,78%	51,0000	51,5000	50,1000	1 292	65 506	15:16
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	21,6500	0,93%	21,7000	22,1500	21,6000	2 677	58 335	14:59
SANPL (SPL)	566,2000	-0,28%	568,0000	572,2000	563,6000	22 753	12 919 083	15:16
SANTANDER (SAN)	20,5000	1,16%	20,2650	20,5000	20,2650	1 115	22 704	14:45
SANWIL (SNW)	1,6500	0,00%	1,6500	1,6500	1,6450	4 833	7 974	12:55
SCPFL (SCP)	165,2000	-1,08%	165,0000	166,8000	165,0000	1 415	234 023	15:14
SECOGROUP (SWG)	33,0000	-0,60%	33,0000	33,0000	33,0000	1	33	09:29
SEKO (SEK)	13,0000	-2,26%	13,4000	13,5000	12,6500	3 490	45 300	13:15
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,0000	1 046	35 836	15:03
SELVITA (SLV)	70,8000	1,14%	68,2000	70,8000	68,2000	6 878	482 617	15:17
SERINUS (SEN)	3,0300	0,00%	2,9900	3,0400	2,9800	2 466	7 418	15:16
SESCOM (SES)	57,2000	0,00%	57,2000	57,2000	56,0000	277	15 537	13:43
SFINKS (SFS)	0,7010	-2,64%	0,6950	0,7380	0,6950	81 320	58 369	14:32
SHOPER (SHO)	39,3000	-0,76%	40,5000	40,5000	38,8000	3 107	123 282	14:31
SILVAIR-REGS (SVRS)	4,5000	4,17%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3300	0,91%	3,3500	3,3500	3,2150	3 366	10 968	13:21
SKARBIEC (SKH)	21,5000	0,94%	21,3000	21,5000	21,3000	736	15 776	15:16
SKYLINE (SKL)	1,5500	6,90%	1,5450	1,5500	1,5450	7 692	11 923	15:11
SNIEZKA (SKA)	90,0000	-1,10%	91,0000	92,4000	89,8000	1 021	92 700	15:11
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	15:00
SONEL (SON)	16,1000	5,57%	15,2500	16,1000	15,2500	7 708	121 713	15:14
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	3	40	13:51	Reklama
SPYROSOFT (SPR)	440,0000	1,62%	430,0000	440,0000	430,0000	40	17 438	14:10
STALEXP (STX)	2,8900	-1,37%	2,9150	2,9250	2,8900	39 239	113 884	15:16
STALPROD (STP)	217,0000	-0,46%	217,0000	219,5000	215,0000	621	134 789	15:07
STALPROFI (STF)	9,1400	0,22%	9,1600	9,2000	9,0200	11 711	107 335	15:08
STAPORKOW (ZUK)	2,4800	3,33%	2,3800	2,4800	2,2800	16 634	39 963	15:01
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:00
SUNEX (SNX)	10,8200	2,08%	10,6000	10,8800	10,5400	5 930	64 039	14:27
SYGNITY (SGN)	61,6000	-0,65%	62,4000	63,8000	61,6000	3 000	185 768	15:16
SYNEKTIK (SNT)	127,8000	-1,99%	130,8000	131,4000	127,4000	13 986	1 800 367	15:17
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	64,4000	1,90%	63,2000	64,4000	63,0000	64	4 046	11:56
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,1800	-0,78%	3,2000	3,2120	3,1390	3 325 898	10 552 905	15:17
TBULL (TBL)	4,3800	0,46%	4,3600	4,3800	4,3600	303	1 327	15:00
TENDERHUT (THG)	(9,6400)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0500	-4,69%	3,1200	3,1200	3,0400	22 413	68 957	13:22
TEXT (TXT)	91,8000	1,77%	91,0000	92,0000	90,3000	16 518	1 508 729	15:17
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,7000	0,82%	30,4500	31,0000	30,1500	13 144	402 195	15:15
TOWERINV (TOW)	5,0000	11,11%	4,5000	5,4000	4,5000	9 887	47 971	15:01
TOYA (TOA)	7,5500	-0,26%	7,5700	7,6300	7,5000	15 465	117 140	15:17
TRAKCJA (TRK)	2,2800	0,88%	2,2800	2,3200	2,2500	62 054	141 068	14:58
TRANSPOL (TRN)	3,5900	0,28%	3,5800	3,5900	3,5800	2 133	7 653	12:42
TRITON (TRI)	4,3200	-8,09%	4,3200	4,3200	4,3200	405	1 750	15:00
TSGAMES (TEN)	88,0000	-0,68%	88,6000	89,8000	87,9000	10 265	913 964	15:17
ULMA (ULM)	74,0000	0,00%	74,0000	74,0000	74,0000	1	74	09:01
ULTGAMES (ULG)	11,2500	2,27%	11,0000	11,6000	10,9000	11 085	122 514	15:15
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6600	1,47%	9,5200	9,6600	9,5000	892	8 515	15:08
UNICREDIT (UCG)	152,7400	-1,46%	158,3600	158,3600	152,7400	423	65 323	14:58
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	50	298	11:45
UNIMOT (UNT)	130,8000	-2,53%	134,0000	134,0000	130,4000	3 725	494 903	15:10
URTESTE (URT)	96,0000	-1,84%	94,2000	96,0000	94,0000	48	4 568	12:57
VERCOM (VRC)	117,0000	0,00%	117,0000	118,0000	116,0000	3 278	385 926	14:48
VIGOPHOTN (VGO)	462,0000	-0,43%	464,0000	464,0000	458,0000	92	42 322	14:13
VINDEXUS (VIN)	9,4000	4,68%	9,0000	9,8800	8,9000	9 135	82 378	14:37
VISTAL (VTL)	#0,0270	-95,49%	-	-	-	-	-	15:15
VIVID (VVD)	0,5660	0,00%	0,5700	0,5700	0,5660	7 728	4 383	12:29
VOTUM (VOT)	43,1000	-1,49%	43,7000	43,9500	42,8500	18 298	791 801	15:14
VOXEL (VOX)	94,0000	-0,21%	94,2000	94,2000	93,6000	11 980	1 125 986	15:03
VRG	3,4200	0,59%	3,4200	3,4200	3,3600	37 470	127 628	15:14
WARIMPEX (WXF)	4,2000	14,13%	3,7400	4,5000	3,7400	130 452	549 060	15:12
WASKO (WAS)	1,5800	0,00%	1,5800	1,5800	1,5700	140	221	09:49
WAWEL (WWL)	666,0000	-0,60%	670,0000	670,0000	660,0000	89	58 814	15:04
WIELTON (WLT)	7,9000	0,64%	7,9100	7,9100	7,8600	4 454	35 138	15:05
WIKANA (WIK)	7,8000	0,00%	7,8000	7,8000	7,8000	1 674	13 057	11:27
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:00
WIRTUALNA (WPL)	117,2000	0,00%	117,2000	117,6000	115,6000	967	112 781	15:17
WITTCHEN (WTN)	31,8500	2,74%	31,3000	32,3500	31,1000	53 912	1 706 695	15:16
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4550	1,04%	1,4800	1,4800	1,4550	2 338	3 408	14:04
XTPL (XTP)	135,0000	-1,60%	139,0000	139,2000	135,0000	301	41 407	15:17
XTRADEBDM (XTB)	66,4200	0,48%	66,2000	67,2000	65,1200	229 300	15 300 370	15:17
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,6850	-2,03%	1,7150	1,7200	1,6650	87 084	146 789	15:14
ZEPAK (ZEP)	19,9800	0,91%	19,7400	20,2000	19,5400	14 204	282 356	15:16
ZREMB (ZRE)	3,9350	1,29%	3,9500	3,9600	3,8200	9 651	37 490	15:01
ZUE	9,6600	-2,82%	9,8000	9,9800	9,5400	21 539	210 090	14:55

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.