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	86 376,42	-0,12%	86 619,56	86 743,41	86 225,78	86 483,54	858 815 035	14:59
WIG20	2 534,42	-0,10%	2 542,80	2 546,31	2 528,36	2 536,99	733 824 333	15:14
WIG30	3 152,21	-0,14%	3 160,10	3 167,17	3 146,41	3 156,77	805 603 504	15:14
mWIG40	6 391,70	-0,32%	6 428,76	6 441,57	6 390,53	6 412,43	116 828 560	14:59
sWIG80	24 362,90	-0,15%	24 440,65	24 482,69	24 357,43	24 398,29	22 673 922	14:59
WIG-BANKI	13 610,18	-0,95%	13 725,42	13 725,42	13 583,41	13 741,31	180 758 352	14:59
WIG-BUDOW	8 597,18	-0,79%	8 611,58	8 724,00	8 507,94	8 665,60	20 602 331	14:59
WIG-CHEMIA	9 777,58	-0,35%	9 831,70	9 973,23	9 756,96	9 812,04	3 310 807	14:59
WIG-ENERG	2 363,56	-0,12%	2 371,30	2 377,37	2 340,57	2 366,46	35 671 081	14:59
WIG-INFO	5 048,72	0,31%	5 064,27	5 068,55	5 026,55	5 032,99	6 888 212	14:59
WIG-MEDIA	8 296,89	0,38%	8 273,84	8 318,79	8 206,82	8 265,49	5 210 474	14:59
WIG-NRCHOM	4 433,07	-0,89%	4 458,31	4 527,79	4 433,07	4 472,82	3 892 829	14:59
WIG-PALIWA	6 878,99	-0,17%	6 908,60	6 915,24	6 828,67	6 890,46	40 835 352	14:59
WIG-Poland	90 332,09	0,04%	90 332,09	90 332,09	90 332,09	90 293,76	834 643 255	11:15
WIG-SPOZYW	2 171,15	0,55%	2 167,99	2 179,81	2 162,79	2 159,35	926 876	14:59
WIG20lev	505,51	-0,27%	509,13	510,54	503,36	506,89	703 345 587	14:59
WIG20short	3 087,74	0,16%	3 076,73	3 094,27	3 072,46	3 082,83	703 345 587	14:59
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	106 921 565	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	116 993 373	11:00
mWIG40TR	9 403,93	-0,32%	9 458,78	9 477,29	9 402,20	9 434,42	116 828 560	14:59
mWIG40TRlv	12 359,85	-0,66%	12 504,53	12 553,35	12 355,29	12 442,11	116 828 560	14:59
mWIG40TRsh	2 815,64	0,35%	2 799,33	2 816,16	2 793,83	2 805,75	116 828 560	14:59
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	22 715 394	11:00
sWIG80TR	35 748,41	-0,15%	35 862,50	35 924,18	35 740,37	35 800,33	22 673 922	14:59
WIG140	1 672,95	-0,11%	1 677,51	1 680,06	1 669,91	1 674,76	842 848 069	14:59
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	706 453 392	11:00
WIG20TR	5 140,53	-0,13%	5 159,76	5 166,03	5 129,63	5 147,14	703 345 587	14:59
WIG20TRlev	4 112,87	-0,27%	4 143,69	4 153,74	4 095,41	4 124,08	703 345 587	14:59
WIG20TRsht	3 103,78	0,16%	3 092,20	3 110,34	3 088,42	3 098,88	703 345 587	14:59
WIG30TR	6 287,23	-0,12%	6 301,21	6 315,31	6 273,90	6 294,56	771 858 471	14:59
WIG-CEE	1 768,15	-0,30%	1 768,15	1 768,15	1 768,15	1 773,47	273 367	11:15
WIGdiv	1 768,84	0,12%	1 770,08	1 777,87	1 764,42	1 766,69	102 794 921	14:59
WIG-ESG	14 371,06	-0,23%	14 429,21	14 443,74	14 343,41	14 403,67	815 551 711	14:59
WIG.GAMES	16 216,69	0,65%	16 096,92	16 462,32	16 088,18	16 112,24	95 604 894	14:59
WIG-GORNIC	4 922,28	2,35%	4 881,98	4 973,30	4 881,98	4 809,25	120 017 218	14:59
WIG-GRY	13 714,55	0,84%	13 561,64	14 016,66	13 553,33	13 600,18	100 675 670	14:59
WIG-LEKI	2 869,87	0,30%	2 859,38	2 885,65	2 851,57	2 861,16	2 407 054	14:59
WIG-MOTO	8 742,00	2,01%	8 673,08	8 752,28	8 626,02	8 569,70	3 208 062	14:59
WIG.MS-BAS	12 103,51	1,23%	11 998,27	12 201,79	11 998,27	11 956,14	153 066 089	14:59
WIG.MS-FIN	17 127,04	-0,66%	17 260,02	17 260,02	17 024,82	17 240,53	185 605 262	14:59
WIG-ODZIEZ	9 879,39	0,50%	9 900,54	9 950,76	9 841,76	9 830,42	39 047 385	14:59
WIGtech	12 129,79	0,18%	12 140,61	12 177,79	12 109,22	12 108,24	125 584 984	14:59
WIGtechTR	13 479,25	0,18%	13 491,27	13 532,59	13 456,39	13 455,30	125 584 984	14:59
WIG-Ukrain	204,25	-0,26%	204,25	204,25	204,25	204,79	53 958	11:15

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%	-	-	-	-	-	13:13
11BIT (11B)	567,0000	-0,53%	570,0000	576,0000	562,0000	1 927	1 094 224	14:54
3RGAMES (3RG)	0,2790	-2,11%	0,2890	0,2900	0,2750	197 359	55 403	14:53
ABPL (ABE)	93,2000	0,65%	92,0000	93,6000	92,0000	1 697	157 254	14:54
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	674	22 164	13:35
ACTION (ACT)	19,9800	-0,10%	19,9800	20,1000	19,2400	3 365	66 962	14:37
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)	98,9600	-4,71%	105,0000	105,1500	98,6000	370 626	37 098 195	14:59
ALLEGRO (ALE)	36,2350	0,07%	36,2000	36,7250	36,1000	2 043 394	74 286 246	14:59
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)	28,1000	1,26%	28,0000	28,4500	27,7500	5 312	149 296	14:59
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	11:30
AMREST (EAT)	26,7500	1,33%	26,1000	26,8500	26,0000	23 850	629 837	14:57
ANSWEAR (ANR)	23,4000	-0,85%	23,6500	23,8000	23,4000	4 991	117 838	14:53
APATOR (APT)	15,0000	-0,79%	15,0000	15,0800	14,9200	1 261	18 875	14:57
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)	22,0600	2,51%	21,5000	22,0600	21,4200	42 936	935 424	14:59
ARTIFEX (ART)	25,6000	-3,40%	25,7000	26,3000	23,7000	147 330	3 677 564	14:57
ASBIS (ASB)	24,7200	-2,83%	25,6800	25,9800	24,2200	308 631	7 639 010	14:58
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	11:39
ASSECOBS (ABS)	60,8000	1,67%	60,0000	61,4000	59,4000	1 355	81 422	14:53
ASSECOPOL (ACP)	82,3000	0,12%	82,4000	82,6500	81,7000	28 016	2 304 412	14:58
ASSECOSEE (ASE)	50,0000	0,20%	50,0000	50,0000	49,8000	966	48 257	14:54
ASTARTA (AST)	27,6000	1,66%	27,7500	27,7500	27,5000	1 097	30 337	14:58
ATAL (1AT)	63,0000	1,61%	62,0000	63,7000	62,0000	3 212	203 738	14:40
ATENDE (ATD)	3,0300	1,68%	2,9600	3,0400	2,9400	29 070	86 369	13:27
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	19 483	78 123	14:39
ATREM (ATR)	12,7000	-1,93%	12,8000	12,8500	12,4000	3 982	50 193	14:59
AUTOPARTN (APR)	27,2500	1,30%	27,0000	27,7000	26,8500	50 275	1 371 071	14:59
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
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	16 954	631 503	14:57
BENEFIT (BFT)	2 875,0000	-0,86%	2 860,0000	2 945,0000	2 860,0000	1 349	3 934 675	14:59
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)	64,2000	-3,31%	61,0000	64,8000	60,2000	14 197	886 163	14:59
BIOMAXIMA (BMX)	13,6500	-0,36%	13,7500	13,7500	13,4000	1 608	21 758	14:56
BIOMEDLUB (BML)	4,7250	-1,15%	4,7600	4,7800	4,6800	48 204	227 861	14:37
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	4 591	462 423	14:58
BOGDANKA (LWB)	29,9600	-0,13%	29,7200	30,0800	29,7200	14 698	439 655	14:54
BOOMBIT (BBT)	10,8500	-1,81%	10,7500	11,0000	10,7500	4 212	45 550	14:59
BORYSZEW (BRS)	6,2000	-0,80%	6,3200	6,3200	6,2000	49 154	306 704	14:58
BOS	15,5000	-1,27%	15,8500	15,8500	15,4000	10 065	156 244	14:50
BOWIM (BOW)	6,8000	1,34%	6,7100	6,8000	6,7100	1 272	8 587	14:19
BRAND24 (B24)	44,9000	1,58%	44,3000	45,0000	44,2000	12 034	536 581	14:59
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	12:36
BUDIMEX (BDX)	721,0000	-1,30%	730,0000	737,0000	705,5000	20 411	14 828 004	14:59
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	12:21
CAPITEA (CAP)	0,5500	-3,51%	0,5640	0,5700	0,5480	498 457	275 800	14:59
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	96,1500	-1,44%	97,5500	97,6500	95,9000	162 898	15 773 343	14:59
Reklama
CCENERGY (CCE)	0,4120	-1,90%	0,4120	0,4120	0,4120	155	64	11:30	Reklama
CDPROJEKT (CDR)	130,2000	1,32%	128,0000	134,8500	127,6000	653 304	86 506 189	14:59
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)	1,7800	4,71%	1,7150	1,8320	1,6780	1 741 440	3 074 289	14:59
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	13:28
CLNPHARMA (CLN)	16,2800	3,30%	15,8000	16,3600	15,6800	88 932	1 422 748	14:57
CLOUD (CLD)	73,2000	2,81%	73,0000	73,2000	71,4000	11	797	09:47
COALENERG (CLE)	1,0320	-1,71%	1,0100	1,0460	1,0100	12 056	12 302	13:16
COGNOR (COG)	8,5400	1,18%	8,4000	8,5900	8,3100	226 914	1 925 307	14:59
COLUMBUS (CLC)	4,9450	-1,00%	5,0000	5,0000	4,8700	14 622	72 054	14:51
COMARCH (CMR)	248,5000	-1,39%	255,0000	255,0000	247,5000	1 371	343 658	14:59
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	11 883	7 209	12:19
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)	111,5000	0,90%	111,5000	113,5000	110,5000	1 015	113 745	14:59
CYFRPLSAT (CPS)	10,5900	0,91%	10,4900	10,6950	10,3550	649 222	6 839 812	14:59
CZTOREBKA (CZT)	0,7500	-1,32%	0,7500	0,7500	0,7500	100	75	11:30
DADELO (DAD)	18,1500	-0,27%	18,3000	18,3000	18,1500	145	2 640	13:06
DATAWALK (DAT)	63,3000	0,00%	63,2000	64,7000	62,0000	7 793	488 952	14:59
DBENERGY (DBE)	16,5000	-0,60%	16,6000	17,0000	15,5000	1 089	17 658	14:21
DEBICA (DBC)	78,0000	-4,88%	79,0000	79,0000	75,2000	11 617	895 375	14:58
DECORA (DCR)	61,2000	-2,55%	62,8000	62,8000	60,0000	2 969	182 291	14:56
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)	6,6500	-0,89%	6,7200	6,9100	6,6500	219 773	1 498 409	14:57
DGA	16,9000	-3,43%	17,4000	17,4000	16,6000	2 026	34 469	14:34
DIGITANET (DIG)	52,0000	1,17%	51,4000	52,6000	50,8000	5 525	286 119	14:46
DIGITREE (DTR)	9,1500	-4,69%	9,1500	9,1500	9,1500	100	915	10:25
DINOPL (DNP)	401,5000	1,29%	397,0000	403,9000	397,0000	218 421	87 603 051	14:59
DMGROUP (DMG)	3,4200	0,00%	3,4700	3,4700	3,3700	2 369	8 006	11:23
DOMDEV (DOM)	178,4000	-0,89%	180,0000	180,2000	176,0000	5 622	1 007 827	14:54
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)	4,8400	-2,22%	4,8700	4,9900	4,8400	4 767	23 305	14:32
EDINVEST (EDI)	8,4800	0,95%	8,5600	8,6000	8,2800	690	5 832	14:41
EFEKT (EFK)	#7,4000	0,00%	-	-	-	-	-	14:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	13:07
ELEKTROTI (ELT)	25,9000	2,78%	25,2000	26,3000	24,8500	71 697	1 829 651	14:59
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)	-	-	-	-	-	-	11:30
ENEA (ENA)	9,5400	-0,10%	9,5000	9,6200	9,4000	233 061	2 217 760	14:57
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)	2,7300	2,25%	2,6700	2,8500	2,6550	39 353	108 964	14:37
ENTER (ENT)	66,4000	0,00%	66,4000	66,5000	66,0000	1 635	108 250	14:36
ERBUD (ERB)	41,1000	-1,44%	42,0000	42,0000	40,9000	1 840	76 164	14:55
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,4000	-0,28%	35,9000	35,9000	34,7000	1 237	43 284	14:57
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)	13,7300	-0,22%	13,7400	13,8300	13,6100	53 521	733 775	14:55
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)	37,0000	0,00%	37,0000	37,3000	36,6000	349	12 911	11:13
FASING (FSG)	13,7000	3,01%	13,7000	13,7000	13,7000	100	1 370	13:38
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
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	1 974	69 583	14:38
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)	0,4100	-13,96%	0,4710	0,4710	0,3820	5 869 306	2 393 907	14:57
GIGROUP (GIG)	1,4100	0,00%	1,4100	1,4100	1,4100	50	71	11:46
GOBARTO (GOB)	44,1000	-6,96%	47,0000	47,0000	43,5000	4 918	219 303	14:59
GPW	45,9000	1,44%	45,2500	46,4000	45,2500	100 842	4 629 049	14:59
GREENX (GRX)	2,3480	-0,34%	2,3720	2,3760	2,3300	98 686	231 444	14:58
GRENEVIA (GEA)	2,4000	1,05%	2,3750	2,4350	2,3750	111 737	269 072	14:58
GRODNO (GRN)	11,0200	0,18%	11,0000	11,0200	10,8600	5 379	59 064	14:49
GRUPAAZOTY (ATT)	22,3400	-1,24%	22,8600	23,0000	22,2600	140 632	3 188 169	14:59
GRUPRACUJ (GPP)	63,9000	1,43%	63,0000	64,1000	62,5000	67 792	4 277 607	14:54
GTC	5,3600	-2,55%	5,4000	5,5600	5,2400	6 385	34 039	13:09
HANDLOWY (BHW)	113,4000	1,25%	113,0000	114,2000	112,4000	22 970	2 599 917	14:55
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)	24,2000	0,41%	24,1000	24,2000	23,7500	179 293	4 302 864	14:54
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	2 423	54 026	14:52
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	13:52
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)	3,1700	-1,25%	3,2100	3,2800	3,1400	27 915	88 679	14:42
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3700	0,23%	4,4000	4,4800	4,3600	19 235	84 466	14:59
INC	2,5600	0,00%	2,5600	2,5600	2,5200	1 037	2 642	12:33
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:30
INGBSK (ING)	300,0000	-2,91%	309,0000	311,5000	299,0000	9 448	2 860 686	14:59
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)	3,1000	-0,64%	3,1700	3,1700	3,0800	937	2 906	14:40
INTERCARS (CAR)	543,0000	1,88%	539,0000	545,0000	538,0000	3 292	1 777 956	14:59
INTERSPPL (IPO)	0,8040	3,08%	0,8080	0,8080	0,7800	7 535	5 918	14:12
INTROL (INL)	10,3000	0,49%	10,2500	10,5000	10,2000	3 755	38 712	14:53
IPOPEMA (IPE)	3,8600	0,52%	3,8200	3,9000	3,8000	5 840	22 474	13:40
IZOBLOK (IZB)	#57,5000	0,88%	-	-	-	-	-	14:59
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	31,3500	-1,23%	31,7400	31,8500	31,2200	424 559	13 326 335	14:59
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%	-	-	-	-	-	11:30
KERNEL (KER)	10,2200	2,00%	10,0200	10,3400	10,0200	49 675	507 846	14:42
KETY (KTY)	875,0000	0,92%	867,5000	881,0000	865,0000	10 477	9 182 825	14:59
KGHM (KGH)	147,6000	2,64%	145,0000	149,7000	144,5000	722 098	106 795 538	14:59
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	12 179	55 901	14:59
KPPD (KPD)	48,0000	0,00%	47,2000	48,0000	47,2000	53	2 534	13:22
KRAKCHEM (KCH)	#0,3000	-6,25%	-	-	-	-	-	14:57
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)	462,0000	-3,06%	479,0000	479,0000	459,8000	24 133	11 264 578	14:59
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%	-	-	-	-	-	12:49
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)	6,5400	-2,39%	6,7000	6,7000	6,5000	36 067	237 855	13:27
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	2 386	61 998	14:20
LPP	16 490,0000	0,86%	16 420,0000	16 620,0000	16 400,0000	1 280	21 102 150	14:59
LSISOFT (LSI)	14,6000	0,69%	14,6000	14,6000	14,6000	550	8 030	10:00
LUBAWA (LBW)	3,8180	0,16%	3,8120	3,8540	3,8000	141 118	539 980	14:56
MABION (MAB)	16,3600	-1,21%	16,4800	16,6600	16,3600	23 086	379 903	14:40
MAKARONPL (MAK)	20,0000	0,50%	19,8500	20,9000	19,8500	25 823	519 702	14:58
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)	8,0200	-2,43%	8,2600	8,2800	8,0200	16 677	136 237	14:58
MAXCOM (MXC)	10,3000	-0,96%	10,6500	10,7000	10,3000	468	4 825	11:22
MBANK (MBK)	690,2000	-1,17%	711,0000	711,0000	688,4000	7 569	5 254 654	14:59
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)	26,2800	0,46%	26,1800	26,3800	25,5800	7 104	184 487	14:59
MEDINICE (ICE)	7,5000	-1,96%	7,6500	7,6700	7,4600	5 466	41 245	14:51
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	20,2000	1,00%	20,2000	20,3000	19,9000	4 686	94 461	14:51
MERCATOR (MRC)	42,3000	-0,70%	42,6000	42,8500	42,2000	1 066	45 425	12:37
MERCOR (MCR)	23,3000	0,00%	24,1000	24,1000	23,1000	3 224	75 649	14:20
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)	9,3300	-1,69%	9,5250	9,5950	9,3300	1 608 817	15 264 954	14:57
MIRACULUM (MIR)	1,1600	-3,73%	1,1550	1,1800	1,1550	46 119	53 595	13:37
MIRBUD (MRB)	10,5200	2,14%	10,3000	10,6000	10,3000	163 442	1 715 406	14:56
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	2 801	132 854	14:50
MOBRUK (MBR)	328,0000	0,92%	326,0000	330,0000	325,0000	2 013	661 683	14:56
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	4 069	58 206	14:15
MONNARI (MON)	5,2600	0,00%	5,2600	5,2600	5,2600	2 341	12 314	13:22
MOSTALPLC (MSP)	13,9500	-0,36%	14,3500	14,3500	13,9500	472	6 608	13:16
MOSTALWAR (MSW)	6,8600	-0,29%	6,8800	6,9800	6,7600	9 111	62 477	14:58
MOSTALZAB (MSZ)	4,6650	0,21%	4,6300	4,7000	4,6100	49 634	230 552	14:58
MOVIEGAME (MOV)	34,0000	-2,58%	34,5500	34,9000	33,5000	5 731	195 320	14:50
MURAPOL (MUR)	42,1000	-0,19%	42,0000	42,2600	42,0000	3 894	163 859	14:50
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)	920,0000	-0,43%	923,0000	924,0000	919,0000	60	55 189	14:54
NEWAG (NWG)	29,0000	1,75%	28,6000	29,0000	28,5000	17 648	508 476	14:59
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	6 368	13 908	14:06
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	2 773	19 378	14:33
ODLEWNIE (ODL)	9,9800	1,22%	9,8600	10,2000	9,8600	2 236	22 266	14:49
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	22 313	314 522	14:58
ONESANO (ONO)	1,2500	-1,57%	1,2200	1,2550	1,2200	20 624	25 334	12:16
OPONEO.PL (OPN)	62,4000	1,96%	61,2000	67,0000	61,0000	12 469	799 506	14:59
OPTEAM (OPM)	5,6400	0,00%	5,6000	5,6400	5,5400	338	1 901	14:57
ORANGEPL (OPL)	8,0280	-0,59%	8,1680	8,1680	8,0100	877 948	7 081 952	14:59
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	0,00%	33,6000	33,6000	33,6000	100	3 360	14:59
OTLOG (OTS)	39,6000	5,60%	38,0000	39,6000	37,6000	27 669	1 077 207	14:57
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)	2,5000	-0,79%	2,5400	2,5500	2,5000	1 803	4 560	13:15
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	427	13 873	14:35
PATENTUS (PAT)	4,3000	-2,05%	4,4000	4,4700	4,2350	8 465	36 704	14:55
PBG	0,0210	-2,33%	0,0210	0,0210	0,0210	786 664	16 520	14:30
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8000	0,90%	2,8000	2,8400	2,7950	13 110	36 901	13:53
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	16,9600	1 832	31 391	14:59
PEKABEX (PBX)	25,5000	0,39%	25,7000	25,9000	25,5000	3 092	79 515	14:24
PEKAO (PEO)	170,4000	-0,81%	171,0500	171,9000	168,9500	219 247	37 390 351	14:59
PEPCO (PCO)	19,0500	-2,56%	19,5650	19,5750	19,0200	751 992	14 433 438	14:59
PEPEES (PPS)	1,0750	0,94%	1,0700	1,0750	1,0700	25 413	27 211	14:52
PGE	6,5960	0,33%	6,6000	6,6360	6,5040	3 234 600	21 243 307	14:59
PGFGROUP (PGV)	0,4440	-4,72%	0,4670	0,4670	0,4440	24 000	10 924	14:50
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)	67,2100	-0,16%	67,3200	67,6100	66,7100	603 723	40 534 888	14:59
PKOBP (PKO)	60,4400	-0,30%	60,4000	60,7400	60,0000	1 093 424	66 061 067	14:59
PKPCARGO (PKP)	12,1600	-0,33%	12,3000	12,3000	12,0600	23 707	287 911	14:57
PLAYWAY (PLW)	295,0000	-0,67%	297,0000	297,5000	293,0000	1 222	360 776	14:48
PLAZACNTR (PLZ)	2,9950	-2,92%	3,0900	3,0900	2,9950	509	1 545	14:55
PMPG (PGM)	2,9000	0,00%	3,0000	3,0000	2,8200	3 631	10 520	12:53
POLENERGIA (PEP)	66,8000	-0,89%	67,0000	68,0000	66,8000	2 765	186 403	14:52
POLICE (PCE)	11,5000	0,88%	11,4000	11,7500	11,4000	2 670	30 870	14:41
POLIMEXMS (PXM)	3,4680	-0,86%	3,4880	3,5200	3,4600	67 065	233 193	14:54
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%	-	-	-	-	-	11:30
PROCHEM (PRM)	32,2000	-5,29%	33,8000	33,8000	32,2000	570	18 601	14:35
PROJPRZEM (PJP)	19,7000	0,00%	19,6000	19,7000	19,3500	789	15 465	14:44
PROTEKTOR (PRT)	1,9100	-1,04%	1,9400	1,9400	1,9000	3 007	5 812	13:33
PULAWY (ZAP)	59,8000	-0,33%	60,0000	60,4000	59,8000	297	17 841	14:59
PURE (PUR)	7,2600	-1,89%	7,4100	7,5500	7,2500	9 937	73 014	14:59
PZU	53,0600	-0,30%	53,2000	53,2200	52,5000	642 953	34 025 904	14:59
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	11:30
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)	0,9510	-2,06%	0,9730	0,9730	0,9500	45 818	43 816	14:51
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	90,8000	-0,11%	92,8000	92,8000	90,1000	35 630	3 246 473	14:54
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%	-	-	-	-	-	11:30
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	31	3 992	10:14
RESBUD (RES)	0,5500	-5,17%	0,6000	0,6000	0,5500	47 700	26 267	14:33
ROPCZYCE (RPC)	30,6000	0,33%	30,8000	30,8000	30,6000	87	2 676	13:34
RYVU (RVU)	50,5000	-0,98%	51,0000	51,5000	50,1000	1 047	53 116	14:54
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	21,6500	0,93%	21,7000	22,1500	21,6000	2 677	58 335	14:59
SANPL (SPL)	566,8000	-0,18%	568,0000	572,2000	563,6000	20 412	11 594 908	14:59
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	1 406	232 536	14:57
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	1 037	35 525	14:56
SELVITA (SLV)	69,9000	-0,14%	68,2000	70,0000	68,2000	1 418	97 815	14:54
SERINUS (SEN)	3,0400	0,33%	2,9900	3,0400	2,9800	1 446	4 327	11:45
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)	21,3000	0,00%	21,3000	21,3000	21,3000	240	5 112	13:02
SKYLINE (SKL)	1,5500	6,90%	1,5450	1,5500	1,5450	6 092	9 443	14:07
SNIEZKA (SKA)	90,0000	-1,10%	91,0000	92,4000	89,8000	1 018	92 430	14:23
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	11:30
SONEL (SON)	16,1000	5,57%	15,2500	16,1000	15,2500	7 193	113 450	14:58
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)	2,9050	-0,85%	2,9150	2,9250	2,8900	35 350	102 614	14:51
STALPROD (STP)	217,0000	-0,46%	217,0000	219,5000	215,0000	601	130 449	14:47
STALPROFI (STF)	9,0800	-0,44%	9,1600	9,2000	9,0200	11 411	104 596	14:48
STAPORKOW (ZUK)	2,4400	1,67%	2,3800	2,4400	2,2800	16 079	38 590	14:29
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,8200	2,08%	10,6000	10,8800	10,5400	5 930	64 039	14:27
SYGNITY (SGN)	62,0000	0,00%	62,4000	63,8000	61,6000	2 973	184 104	14:55
SYNEKTIK (SNT)	127,6000	-2,15%	130,8000	131,4000	127,4000	13 575	1 747 849	14:58
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)	3,1770	-0,87%	3,2000	3,2120	3,1390	3 245 162	10 296 497	14:57
TBULL (TBL)	4,3600	0,00%	4,3600	4,3600	4,3600	26	113	14:59
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	13 408	1 223 269	14:59
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,7000	0,82%	30,4500	31,0000	30,1500	12 931	395 655	14:59
TOWERINV (TOW)	4,9800	10,67%	4,5000	5,4000	4,5000	7 987	38 506	14:24
TOYA (TOA)	7,5500	-0,26%	7,5700	7,6300	7,5000	15 165	114 875	14:37
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	11:30
TSGAMES (TEN)	88,6000	0,00%	88,6000	89,8000	88,1000	9 419	839 380	14:58
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	10 498	115 910	14:54
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5000	-0,21%	9,5200	9,6200	9,5000	642	6 102	12:57
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)	130,6000	-2,68%	134,0000	134,0000	130,4000	3 582	476 179	14:58
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%	-	-	-	-	-	14:24
VIVID (VVD)	0,5660	0,00%	0,5700	0,5700	0,5660	7 728	4 383	12:29
VOTUM (VOT)	43,1500	-1,37%	43,7000	43,9500	42,8500	17 535	758 991	14:59
VOXEL (VOX)	94,2000	0,00%	94,2000	94,2000	93,6000	11 965	1 124 576	14:42
VRG	3,4000	0,00%	3,4200	3,4200	3,3600	26 888	91 504	14:21
WARIMPEX (WXF)	4,1600	13,04%	3,7400	4,5000	3,7400	130 328	548 540	14:58
WASKO (WAS)	1,5800	0,00%	1,5800	1,5800	1,5700	140	221	09:49
WAWEL (WWL)	660,0000	-1,49%	670,0000	670,0000	660,0000	88	58 148	12:45
WIELTON (WLT)	7,9000	0,64%	7,9100	7,9100	7,8600	4 327	34 137	14:57
WIKANA (WIK)	7,8000	0,00%	7,8000	7,8000	7,8000	1 674	13 057	11:27
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	117,2000	0,00%	117,2000	117,6000	115,6000	846	98 600	14:54
WITTCHEN (WTN)	31,6500	2,10%	31,3000	32,3500	31,1000	53 478	1 692 885	14:58
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)	136,0000	-0,87%	139,0000	139,2000	136,0000	298	41 000	14:54
XTRADEBDM (XTB)	66,9000	1,21%	66,2000	67,2000	65,1200	204 845	13 670 751	14:59
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,6900	-1,74%	1,7150	1,7200	1,6650	77 834	131 196	14:58
ZEPAK (ZEP)	19,9600	0,81%	19,7400	20,2000	19,5400	13 930	276 884	14:44
ZREMB (ZRE)	3,9300	1,16%	3,9500	3,9600	3,8200	8 351	32 377	13:57
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.