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	82 477,73	0,10%	82 918,55	83 109,18	81 977,68	82 393,93	908 846 921	15:05
WIG20	2 439,02	0,28%	2 453,09	2 457,71	2 417,94	2 432,32	839 643 940	15:20
WIG30	3 023,49	0,32%	3 038,27	3 045,74	2 997,37	3 013,97	892 287 360	15:20
mWIG40	6 141,46	0,01%	6 163,33	6 175,24	6 103,67	6 140,95	74 570 471	15:05
sWIG80	24 191,85	0,27%	24 180,73	24 232,64	24 098,70	24 125,78	19 745 766	15:05
WIG-BANKI	13 239,88	0,06%	13 334,87	13 408,51	13 122,20	13 232,45	239 459 677	15:05
WIG-BUDOW	8 186,85	-1,04%	8 310,45	8 330,59	8 139,19	8 273,19	26 347 663	15:05
WIG-CHEMIA	9 764,46	-0,70%	9 868,00	9 868,00	9 751,34	9 833,76	585 610	15:05
WIG-ENERG	2 216,56	1,12%	2 205,81	2 227,22	2 176,61	2 192,02	36 978 435	15:05
WIG-INFO	4 914,20	-0,05%	4 917,53	4 949,31	4 906,92	4 916,47	7 341 729	15:05
WIG-MEDIA	8 266,86	0,36%	8 222,83	8 298,35	8 222,83	8 237,22	2 569 506	15:05
WIG-NRCHOM	4 306,11	0,35%	4 320,73	4 321,71	4 299,87	4 291,18	2 341 132	15:05
WIG-PALIWA	6 825,97	-1,25%	6 924,01	6 924,01	6 778,38	6 912,22	73 842 933	15:05
WIG-Poland	85 809,19	-0,17%	85 809,19	85 809,19	85 809,19	85 956,32	879 039 563	11:15
WIG-SPOZYW	2 091,64	-0,47%	2 112,59	2 118,73	2 084,95	2 101,54	592 680	15:05
WIG20lev	469,97	0,35%	476,23	478,01	462,70	468,31	807 895 162	15:05
WIG20short	3 197,33	-0,15%	3 175,94	3 222,21	3 169,85	3 202,27	807 895 162	15:05
GPWB-B1Y3Y	1 169,83	0,08%	1 169,83	1 169,83	1 169,83	1 168,91	-	10:15
GPWB-B1Y4Y	1 169,90	0,08%	1 169,90	1 169,90	1 169,90	1 168,94	-	10:15
GPWB-B1Y5Y	1 165,31	0,10%	1 165,31	1 165,31	1 165,31	1 164,17	-	10:15
GPWB-B3Y5Y	1 169,28	0,12%	1 169,28	1 169,28	1 169,28	1 167,88	-	10:15
GPWB-B5Y	1 154,13	0,27%	1 154,13	1 154,13	1 154,13	1 151,07	-	10:15
GPWB-BWZ	1 186,78	0,04%	1 186,78	1 186,78	1 186,78	1 186,25	-	10:15
INNOVATOR	1 403,07	-0,50%	1 403,07	1 403,07	1 403,07	1 410,12	139 549 052	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	74 793 112	11:00
mWIG40TR	9 035,76	0,01%	9 067,09	9 085,45	8 980,15	9 035,01	74 570 471	15:05
mWIG40TRlv	11 451,56	0,00%	11 530,98	11 577,52	11 310,60	11 451,41	74 570 471	15:05
mWIG40TRsh	2 915,27	0,02%	2 905,16	2 933,21	2 899,24	2 914,62	74 570 471	15:05
sWIG80dvp	88,26	67,76%	88,26	88,26	88,26	52,61	19 757 794	11:00
sWIG80TR	35 417,28	0,43%	35 401,01	35 477,00	35 280,91	35 266,52	19 745 766	15:05
WIG140	1 595,38	0,12%	1 603,85	1 607,54	1 585,29	1 593,44	902 211 399	15:05
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	810 201 729	11:00
WIG20TR	4 885,47	0,19%	4 918,93	4 927,32	4 847,59	4 876,41	807 895 162	15:05
WIG20TRlev	3 733,24	0,36%	3 784,29	3 797,09	3 675,44	3 719,98	807 895 162	15:05
WIG20TRsht	3 253,65	-0,16%	3 231,29	3 278,96	3 225,68	3 258,71	807 895 162	15:05
WIG30TR	5 951,39	0,19%	5 988,06	6 002,77	5 907,44	5 940,15	858 525 262	15:05
WIG-CEE	1 777,16	0,52%	1 777,16	1 777,16	1 777,16	1 767,89	515 580	11:15
WIGdiv	1 694,01	-0,20%	1 702,41	1 703,75	1 686,59	1 697,43	142 553 189	15:05
WIG-ESG	13 679,30	0,11%	13 753,99	13 789,92	13 588,66	13 664,39	880 037 346	15:05
WIG.GAMES	15 076,58	-1,37%	15 393,03	15 402,71	15 063,39	15 286,36	26 243 867	15:05
WIG-GORNIC	4 805,59	0,28%	4 916,94	4 938,57	4 773,52	4 792,06	94 150 402	15:05
WIG-GRY	12 369,45	-0,82%	12 530,28	12 571,14	12 346,04	12 471,92	28 209 750	15:05
WIG-LEKI	2 809,42	0,96%	2 789,73	2 818,23	2 780,59	2 782,78	2 633 110	15:05
WIG-MOTO	8 482,00	0,56%	8 585,98	8 594,25	8 385,94	8 434,55	1 270 820	15:05
WIG.MS-BAS	11 541,83	0,77%	11 653,05	11 722,98	11 404,50	11 454,14	125 709 267	15:05
WIG.MS-FIN	16 912,93	0,50%	17 005,01	17 072,73	16 720,84	16 828,20	279 581 598	15:05
WIG-ODZIEZ	8 857,13	0,30%	8 891,89	8 966,52	8 802,45	8 830,21	42 545 729	15:05
WIGtech	11 775,19	0,02%	11 792,60	11 820,37	11 734,00	11 772,64	56 457 818	15:05
WIGtechTR	13 085,20	0,02%	13 104,54	13 135,41	13 039,43	13 082,37	56 457 818	15:05
WIG-Ukrain	207,43	-1,55%	207,43	207,43	207,43	210,69	464 747	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4200	-3,93%	3,5800	3,6000	3,4200	18 849	65 905	14:50	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	8	8	15:00
11BIT (11B)	546,0000	-2,33%	560,0000	565,0000	544,0000	1 466	810 512	15:03
3RGAMES (3RG)	0,2350	9,81%	0,2140	0,2350	0,2100	84 678	18 484	15:05
ABPL (ABE)	87,6000	-0,45%	88,0000	88,0000	86,0000	1 311	113 941	14:53
ACAUTOGAZ (ACG)	30,2000	1,34%	29,8000	30,2000	29,6000	647	19 405	13:55
ACTION (ACT)	19,9600	-0,20%	19,9600	20,0000	19,7400	4 040	79 996	14:45
ADIUVO (ADV)	0,9600	5,26%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,1800	-1,06%	11,1600	11,1800	11,1600	1 301	14 535	14:48
AGROTON (AGT)	3,0000	-0,99%	3,0000	3,0000	3,0000	3 260	9 780	15:00
AIGAMES (ALG)	1,4400	-3,36%	1,4500	1,4850	1,4300	1 627	2 337	13:07
AILLERON (ALL)	15,2000	0,66%	15,0000	15,2400	15,0000	190	2 854	12:40
AIRWAY (AWM)	0,2735	-0,36%	0,2760	0,2800	0,2735	36 595	10 088	14:56
ALIOR (ALR)	103,3000	1,97%	101,9500	104,9000	101,9500	242 996	25 116 663	15:05
ALLEGRO (ALE)	32,7650	2,74%	31,9600	33,0400	31,6700	3 980 914	129 325 149	15:05
ALTA (AAT)	1,7950	1,70%	1,8000	1,8100	1,7600	5 133	9 209	14:06
ALTUSTFI (ALI)	3,5900	1,41%	3,5500	3,6000	3,5000	38 996	136 646	11:31
AMBRA (AMB)	28,8000	1,95%	28,5000	28,9000	28,5000	653	18 787	15:04
AMICA (AMC)	72,1000	1,26%	71,4000	72,1000	71,4000	1 173	84 408	14:59
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:00
AMREST (EAT)	23,2500	2,20%	22,7500	23,4500	22,7500	34 026	784 967	15:02
ANSWEAR (ANR)	23,6500	-0,21%	23,7000	23,9500	23,5000	5 746	135 483	14:56
APATOR (APT)	14,4000	0,84%	14,4000	14,5200	14,2400	6 317	91 119	14:58
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,6000	293	6 694	13:36
APSENERGY (APE)	3,5100	0,29%	3,5000	3,5100	3,5000	601	2 104	09:14
ARCHICOM (ARH)	36,2000	9,70%	33,9000	36,4000	33,9000	13 441	480 154	15:02
ARCTIC (ATC)	20,9800	-0,10%	21,1600	21,2400	20,8000	19 254	403 245	14:50
ARTIFEX (ART)	29,0000	-2,03%	29,6000	29,6000	28,9000	1 864	54 407	13:50
ASBIS (ASB)	26,0600	-3,19%	26,9000	26,9600	26,0600	43 900	1 158 816	15:04
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	11:20
ASSECOBS (ABS)	60,0000	-1,64%	61,0000	61,0000	60,0000	513	31 030	15:03
ASSECOPOL (ACP)	77,0500	0,78%	76,4500	78,2500	76,1500	53 950	4 164 334	15:05
ASSECOSEE (ASE)	51,4000	0,78%	51,0000	51,4000	50,2000	404	20 598	14:08
ASTARTA (AST)	27,0000	-2,53%	28,2000	28,2000	26,1500	15 576	420 708	14:53
ATAL (1AT)	60,3000	1,52%	59,5000	60,4000	59,5000	1 738	104 103	13:39
ATENDE (ATD)	3,0600	-0,65%	3,1000	3,1100	3,0600	11 140	34 471	14:15
ATLANTAPL (ATP)	(19,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,4000	-1,23%	2,4200	2,4500	2,4000	12 059	29 265	13:48
ATMGRUPA (ATG)	3,1900	1,27%	3,1800	3,1900	3,1500	4 843	15 351	15:03
ATREM (ATR)	12,0000	-3,61%	12,4000	12,4000	11,7500	7 645	92 353	14:55
AUTOPARTN (APR)	25,5000	0,99%	25,2000	25,6000	24,3000	44 123	1 107 068	15:02
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	4,1000	-2,15%	4,1900	4,1900	4,1000	1 147	4 743	14:51
BEDZIN (BDZ)	26,8500	1,90%	26,5000	26,9500	26,0000	497	13 255	14:04
BENEFIT (BFT)	2 725,0000	-0,18%	2 765,0000	2 775,0000	2 705,0000	701	1 914 610	14:59
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	23,9500	0,00%	24,0000	24,6500	22,4000	6 471	151 548	14:53
BIOCELTIX (BCX)	71,1000	5,02%	67,4000	71,1000	67,4000	2 166	151 028	14:59
BIOMAXIMA (BMX)	15,7000	0,00%	15,7000	16,0000	15,3500	3 353	52 655	14:58
BIOMEDLUB (BML)	4,6450	4,85%	4,4350	4,6800	4,4000	195 456	892 743	15:00
BIOPLANET (BIP)	24,0000	0,84%	23,0000	24,0000	23,0000	220	5 085	10:18
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5450	3,4800	29 785	104 189	15:03
BLOOBER (BLO)	23,2500	-2,92%	23,9500	23,9500	23,1000	7 259	169 416	14:16
BNPPPL (BNP)	104,0000	1,96%	103,5000	104,0000	102,5000	299	30 815	14:41
BOGDANKA (LWB)	31,4400	-2,48%	32,2000	32,6000	31,1200	93 408	2 942 613	15:05
BOOMBIT (BBT)	11,3000	-0,44%	11,3500	11,3500	11,0500	244	2 715	14:18
BORYSZEW (BRS)	6,1400	1,66%	6,0400	6,1700	6,0400	19 180	116 949	14:42
BOS	15,4000	-1,28%	15,5000	15,7000	15,3500	13 973	216 632	15:05
BOWIM (BOW)	7,0000	-1,41%	7,1000	7,1000	6,9900	2 426	17 017	11:29
BRAND24 (B24)	48,8000	0,62%	49,6000	49,9000	48,3000	1 442	70 401	14:56
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:00
BUDIMEX (BDX)	674,5000	-2,03%	689,5000	694,5000	669,5000	33 033	22 378 847	15:05
BUMECH (BMC)	12,5600	2,78%	12,2400	13,3000	12,0000	18 566	235 217	15:03
CAPITAL (CPA)	0,6750	-10,00%	0,6750	0,6750	0,6750	252	170	15:00
CAPITEA (CAP)	0,5880	1,38%	0,5800	0,6020	0,5800	188 657	111 001	14:59
CAPTORTX (CTX)	81,2000	-0,73%	81,8000	82,0000	80,2000	631	51 600	14:52
CASPAR (CSR)	9,1500	-1,61%	9,1500	9,1500	9,1500	2	18	09:00
CAVATINA (CAV)	15,9000	0,00%	15,9000	15,9000	15,9000	24	382	11:31
CCC	80,4500	0,37%	81,1000	81,9500	79,4500	108 019	8 704 440	15:01
Reklama
CCENERGY (CCE)	(0,3800)	-	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	112,0500	-0,36%	113,0000	113,8000	111,1500	204 311	22 944 768	15:05
CDRL (CDL)	12,9000	-3,01%	13,3000	13,3000	12,9000	625	8 063	11:09
CELTIC (CPD)	3,5800	2,58%	3,4900	3,5800	3,4300	8 444	29 746	14:46
CEZ	150,1000	-0,73%	151,2000	151,2000	147,8000	220	33 171	15:05
CFI	0,2190	-3,52%	0,2210	0,2210	0,2110	5 680	1 240	14:15
CIGAMES (CIG)	1,5700	-5,42%	1,5520	1,6500	1,5510	1 046 286	1 659 416	15:03
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	14,8000	-0,13%	14,8200	14,9000	14,7400	45 373	672 512	14:57
CLOUD (CLD)	63,2000	-8,41%	69,8000	69,8000	63,2000	3 077	204 507	15:05
COALENERG (CLE)	1,0360	-1,33%	1,0500	1,0600	1,0340	23 408	24 672	15:04
COGNOR (COG)	9,1200	-3,90%	9,5500	9,6000	8,9900	161 624	1 488 165	15:04
COLUMBUS (CLC)	4,9900	-2,35%	5,0700	5,1000	4,9900	8 354	42 113	14:02
COMARCH (CMR)	255,0000	-0,97%	255,0000	261,0000	255,0000	1 167	301 113	15:04
COMP (CMP)	78,4000	-2,00%	78,6000	79,4000	78,4000	844	66 357	14:51
COMPERIA (CPL)	6,9500	0,72%	6,9500	6,9500	6,9500	25 803	179 331	09:13
COMPREMUM (CPR)	2,1900	0,00%	2,1800	2,2200	2,1800	10 765	23 720	13:01
CORMAY (CRM)	0,5840	-0,68%	0,5880	0,5880	0,5760	5 250	3 037	13:06
CREEPYJAR (CRJ)	594,0000	-1,00%	597,0000	598,0000	590,0000	79	46 884	14:27
CREOTECH (CRI)	186,5000	0,00%	185,0000	189,0000	183,5000	735	136 910	14:56
CYFRPLSAT (CPS)	10,0800	2,54%	9,9400	10,2150	9,7800	924 481	9 232 475	15:05
CZTOREBKA (CZT)	0,6100	14,02%	0,5450	0,6100	0,5450	35	19	15:01
DADELO (DAD)	17,6000	0,57%	17,5000	17,8000	17,5000	1 020	17 913	14:37
DATAWALK (DAT)	62,3000	-4,15%	64,9000	68,0000	62,2000	15 432	1 004 212	15:02
DBENERGY (DBE)	17,7500	1,43%	17,7500	17,7500	17,7500	9	160	09:00
DEBICA (DBC)	78,6000	-0,25%	78,8000	78,8000	78,0000	1 511	118 820	15:02
DECORA (DCR)	55,0000	1,85%	54,0000	55,2000	54,0000	1 873	102 399	14:51
DEKPOL (DEK)	50,0000	0,00%	50,4000	50,6000	47,8000	754	36 830	14:08
DELKO (DEL)	9,5200	0,42%	9,5200	9,5600	9,5200	950	9 063	14:43
DEVELIA (DVL)	5,9700	0,17%	5,9600	6,0000	5,9100	85 014	505 862	15:03
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	274	5 365	11:29
DIGITANET (DIG)	46,5000	-1,06%	47,2000	47,2000	46,5000	380	17 884	13:35
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	357,7000	-0,08%	358,0000	361,5000	355,0000	181 972	65 117 519	15:05
DMGROUP (DMG)	3,4200	0,00%	3,4200	3,4200	3,4100	212	725	09:44
DOMDEV (DOM)	181,4000	0,44%	180,6000	182,8000	180,6000	805	146 117	14:45
DRAGOENT (DGE)	23,7000	0,00%	23,2000	23,7000	23,2000	126	2 976	13:25
DROZAPOL (DPL)	3,8900	1,04%	3,8300	3,8900	3,8300	854	3 274	09:54
ECHO (ECH)	4,9500	1,02%	4,9700	4,9900	4,9000	18 378	91 322	14:35
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,5000	375	2 813	13:04
EFEKT (EFK)	6,9500	0,72%	6,9500	6,9500	6,9500	188	1 307	15:00
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	22,4500	-1,32%	22,7500	22,8500	22,1500	11 299	255 028	15:01
ELKOP (EKP)	0,5200	0,00%	0,5100	0,5200	0,5020	55 508	28 372	13:30
EMCINSMED (EMC)	11,0000	0,92%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	15:00
ENEA (ENA)	8,7700	-0,45%	8,8500	8,9800	8,6200	345 192	3 018 643	15:02
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,3500	-1,06%	9,4400	9,4500	9,3000	13 109	122 595	15:01
ENERGOINS (ENI)	2,6300	1,35%	2,6100	2,8600	2,6000	93 024	255 213	15:00
ENTER (ENT)	68,5000	-0,72%	69,0000	69,0000	67,8000	1 276	86 919	14:13
ERBUD (ERB)	40,4000	-0,49%	40,5000	41,0000	40,1000	2 253	91 291	15:02
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,5000	-2,48%	32,0000	32,0000	30,8000	2 844	89 264	13:35
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1100	375	424	14:23
EUROCASH (EUR)	13,7200	1,25%	13,6500	13,9700	13,5500	179 184	2 460 616	15:01
EUROHOLD (EHG)	#2,5800	9,32%	-	-	-	-	-	11:47
EUROTEL (ETL)	42,0000	0,96%	41,6000	42,2000	41,2000	4 810	200 416	14:47
FABRITY (FAB)	37,3000	0,54%	37,1000	37,4000	36,4000	275	10 250	14:36
FASING (FSG)	12,6000	-0,79%	12,6000	12,6000	12,6000	18	227	12:43
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:00
FEERUM (FEE)	6,5000	-1,22%	6,5800	6,5800	6,4000	20	130	09:57
FERRO (FRO)	36,0000	0,56%	35,8000	36,3000	35,8000	19 617	706 206	14:44
FERRUM (FER)	4,7000	1,29%	4,7200	4,7600	4,6200	8 828	41 186	15:05
FMG	117,0000	-1,68%	120,5000	121,5000	116,0000	92	10 988	14:55
FON	6,2200	0,32%	6,2200	6,4000	6,0600	3 845	23 891	14:20
FORTE SA (FTE)	22,7000	0,00%	22,8000	22,8000	22,6000	142	3 222	14:22
GAMEOPS (GOP)	24,3000	1,25%	23,5000	24,9500	22,4000	37 546	887 267	14:52
GAMFACTOR (GIF)	12,3000	0,41%	12,2500	12,6000	12,2500	515	6 388	14:54
Reklama
GENOMTEC (GMT)	13,5000	-1,17%	13,7000	13,7200	13,3200	6 461	86 587	14:21	Reklama
GETIN (GTN)	0,5400	0,00%	0,5450	0,5500	0,5350	193 079	104 762	14:58
GIGROUP (GIG)	1,4300	0,70%	1,4000	1,4300	1,3550	5 221	7 247	14:04
GOBARTO (GOB)	44,0000	-5,17%	45,3000	46,8000	44,0000	1 284	57 480	14:25
GPW	42,3000	0,36%	42,1000	42,8000	42,0000	36 962	1 564 719	15:05
GREENX (GRX)	2,3720	-1,17%	2,3980	2,3980	2,3500	199 295	472 883	15:05
GRENEVIA (GEA)	2,7450	2,04%	2,7200	2,7500	2,7000	136 465	371 829	15:03
GRODNO (GRN)	11,0000	-0,18%	11,0000	11,0400	10,9800	2 226	24 482	15:00
GRUPAAZOTY (ATT)	22,5400	-1,14%	22,7800	22,8200	22,5000	22 009	498 135	14:53
GRUPRACUJ (GPP)	65,0000	-0,31%	65,5000	65,5000	64,5000	20 186	1 312 176	14:31
GTC	5,4000	-2,53%	5,5000	5,5200	5,3800	2 027	11 016	13:32
HANDLOWY (BHW)	111,4000	-0,36%	111,8000	111,8000	110,4000	5 194	579 045	15:04
HARPER (HRP)	6,8100	-1,87%	6,9400	6,9400	6,6900	5 697	38 305	12:10
HELIO (HEL)	26,4000	0,76%	26,4000	26,4000	26,2000	20	526	15:04
HERKULES (HRS)	0,8300	2,72%	0,8100	0,8340	0,7720	18 013	14 135	14:51
HMINWEST (HMI)	47,4000	-0,84%	47,4000	47,4000	47,3000	5 542	262 353	13:43
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,6500	-1,40%	25,0000	25,3000	24,6500	11 107	276 389	14:55
HYDROTOR (HDR)	31,5000	0,00%	31,5000	31,5000	31,5000	1	32	09:00
IALBGR (IAG)	0,4600	-2,13%	0,4690	0,4700	0,4600	14 097	6 577	13:35
IBSM (IBS)	105,0000	0,00%	105,0000	105,0000	105,0000	1	105	09:00
IDMPL (IDM)	0,5600	0,00%	0,5600	0,5600	0,5600	27	15	11:36
IFCAPITAL (IFC)	#4,2900	-19,06%	-	-	-	-	-	13:05
IFIRMA (IFI)	23,0000	0,00%	22,7000	23,0000	22,7000	720	16 486	15:00
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:01
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,9000	-1,11%	8,9200	8,9800	8,9000	766	6 830	13:52
IMMOBILE (GKI)	3,7500	1,90%	3,6800	3,7500	3,6700	1 989	7 411	14:43
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3300	0,70%	4,3000	4,3300	4,3000	2 933	12 617	14:34
INC	2,6100	-1,14%	2,6700	2,6700	2,6100	672	1 754	13:04
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	299,5000	-0,83%	300,0000	305,0000	296,5000	6 439	1 932 661	15:04
INPRO (INP)	8,0000	6,67%	7,9500	8,0000	7,7500	1 632	12 804	11:32
INSTALKRK (INK)	43,1000	0,00%	43,1000	43,1000	43,1000	5	216	09:26
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9000	5,07%	2,8800	3,2400	2,8000	67 238	203 183	15:00
INTERCARS (CAR)	534,0000	0,38%	547,0000	547,0000	531,0000	252	134 555	14:53
INTERSPPL (IPO)	0,8500	2,41%	0,8500	0,8500	0,8500	20	17	09:00
INTROL (INL)	10,2500	0,00%	10,2500	10,2500	9,9800	453	4 621	15:03
IPOPEMA (IPE)	3,4900	0,58%	3,5200	3,5800	3,4900	5 155	18 104	14:41
IZOBLOK (IZB)	#53,0000	1,92%	-	-	-	-	-	15:00
IZOLACJA (IZO)	3,5000	0,29%	3,3700	3,5000	3,3000	5 750	19 142	13:12
IZOSTAL (IZS)	2,6300	-1,87%	2,6800	2,6800	2,6100	5 487	14 387	14:04
JRHOLDING (JRH)	7,4200	0,54%	7,5600	7,5800	7,4200	1 284	9 610	13:28
JSW	33,0000	-0,75%	33,8000	34,2300	32,9000	663 906	22 287 375	15:05
JWWINVEST (JWW)	4,2400	0,71%	4,2100	4,2900	4,2000	3 572	15 089	13:02
KCI	0,8340	-1,88%	0,8400	0,8400	0,8340	9 566	8 034	14:51
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,2000	-2,67%	10,0400	10,5000	10,0400	7 445	76 258	14:47
KETY (KTY)	811,5000	-0,25%	822,0000	828,0000	789,5000	23 060	18 616 990	15:05
KGHM (KGH)	143,0500	0,46%	145,0000	147,2000	141,8500	475 611	68 572 920	15:05
KGL	15,7000	2,61%	15,5000	15,7000	15,5000	600	9 400	13:30
KINOPOL (KPL)	14,6000	-2,34%	14,7000	14,8000	14,1500	16 990	246 220	14:59
KOGENERA (KGN)	52,2000	-1,51%	53,0000	53,4000	52,1000	1 639	86 419	14:58
KOMPAP (KMP)	22,0000	0,00%	21,0000	22,0000	21,0000	361	7 941	12:00
KOMPUTRON (KOM)	4,8200	-1,73%	4,9000	4,9000	4,8200	1 446	7 085	13:53
KPPD (KPD)	50,0000	0,00%	50,0000	50,0000	50,0000	1	50	12:18
KRAKCHEM (KCH)	0,3340	1,21%	0,3340	0,3340	0,3340	10	3	15:00
KREDYTIN (KRI)	18,0000	-5,76%	19,3000	19,3000	17,8500	102	1 834	11:27
KRKA (KRK)	542,0000	1,12%	550,0000	550,0000	542,0000	13	7 092	14:59
KRUK (KRU)	430,0000	-0,92%	437,4000	439,0000	426,0000	19 038	8 188 648	15:05
KRVITAMIN (KVT)	11,2000	3,70%	10,8000	11,2000	10,7500	5 541	60 120	12:17
KSGAGRO (KSG)	1,4750	1,03%	1,4800	1,4800	1,4150	2 907	4 188	14:44
LABOPRINT (LAB)	20,2000	1,00%	20,2000	20,2000	20,2000	11	222	09:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,4000	-0,83%	2,4800	2,4800	2,4000	130	315	12:23
LENA (LEN)	3,6000	2,27%	3,5700	3,6300	3,5300	6 241	22 342	13:24
LENTEX (LTX)	6,7800	-1,74%	6,8000	6,9000	6,7800	7 961	54 243	15:01
LESS (LES)	0,2340	-4,10%	0,2400	0,2430	0,2330	96 252	22 642	14:32
Reklama
LIBET (LBT)	1,8100	-5,24%	1,9200	1,9200	1,8100	230	419	13:05	Reklama
LOKUM (LKD)	25,6000	0,00%	25,6000	25,6000	25,4000	970	24 818	14:07
LPP	15 230,0000	0,40%	15 230,0000	15 440,0000	15 120,0000	2 129	32 541 640	15:05
LSISOFT (LSI)	14,5000	-3,33%	14,5000	14,5000	14,2000	2 180	31 388	13:23
LUBAWA (LBW)	3,7240	-0,16%	3,7520	3,7900	3,6500	191 693	708 957	14:58
MABION (MAB)	17,5400	-0,34%	17,9000	17,9000	17,2200	50 824	887 982	15:00
MAKARONPL (MAK)	17,9500	0,28%	18,0000	18,0000	17,8500	1 330	23 821	15:01
MANGATA (MGT)	92,2000	-0,65%	92,8000	92,8000	92,2000	2	185	12:58
MANYDEV (MAN)	1,1700	-4,88%	1,2300	1,2400	1,1700	4 832	5 845	14:00
MARVIPOL (MVP)	9,1200	0,00%	9,2000	9,2000	9,0000	13 665	124 328	15:01
MAXCOM (MXC)	10,5000	-4,55%	11,0000	11,0000	10,5000	453	4 765	11:24
MBANK (MBK)	673,8000	-1,35%	682,0000	691,6000	664,0000	16 763	11 292 132	15:05
MBWS (MBW)	13,2000	4,76%	13,6000	13,6000	13,2000	17	228	10:16
MCI	28,3000	-0,70%	28,5000	28,7000	28,0000	13 154	372 900	14:56
MDIENERGIA (MDI)	1,5000	-2,60%	1,5350	1,5350	1,5000	4	6	14:51
MEDICALG (MDG)	25,3000	1,04%	25,1400	25,5600	24,9600	5 840	147 077	15:01
MEDINICE (ICE)	9,2800	0,32%	9,1600	9,3800	9,1600	6 708	61 640	14:40
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	19,0000	-0,26%	19,0500	19,0500	18,7500	123	2 323	14:51
MERCATOR (MRC)	42,9500	3,62%	41,4500	42,9500	41,4500	7 552	318 075	14:46
MERCOR (MCR)	23,0000	2,22%	22,6000	23,2000	22,5000	3 952	90 839	13:34
MEXPOLSKA (MEX)	4,2600	-1,84%	4,3300	4,3300	4,0200	1 841	7 603	13:40
MFO	33,2000	0,30%	33,1000	33,2000	33,1000	291	9 658	14:14
MILKILAND (MLK)	0,5840	0,69%	0,5840	0,5860	0,5840	2 583	1 510	09:52
MILLENNIUM (MIL)	9,4800	0,21%	9,4350	9,6000	9,3000	846 648	8 015 501	15:04
MIRACULUM (MIR)	1,1950	-1,24%	1,2200	1,2200	1,1950	8 349	10 078	13:07
MIRBUD (MRB)	9,3900	1,08%	9,3300	9,5500	9,2500	53 884	504 851	15:04
MLPGROUP (MLG)	79,0000	-2,47%	81,0000	81,0000	79,0000	281	22 365	13:53
MLSYSTEM (MLS)	47,9500	7,87%	45,3000	49,8000	45,2500	32 291	1 553 188	15:05
MOBRUK (MBR)	326,0000	-0,31%	325,0000	326,5000	323,5000	317	102 897	14:41
MOJ	1,6000	0,00%	1,6000	1,6000	1,6000	5 000	8 000	14:44
MOL	33,4000	-0,30%	33,4800	33,4800	33,1000	34	1 129	14:23
MOLECURE (MOC)	15,0000	-0,27%	15,0000	15,2200	14,9000	10 237	153 774	14:30
MONNARI (MON)	5,3200	-1,48%	5,3600	5,3600	5,3200	5 212	27 892	14:56
MOSTALPLC (MSP)	14,2000	-7,19%	15,3000	15,8000	13,8000	11 473	165 759	14:56
MOSTALWAR (MSW)	6,8600	0,00%	6,9000	6,9600	6,7800	6 056	41 449	14:55
MOSTALZAB (MSZ)	4,5150	2,61%	4,4050	4,5700	4,3850	83 937	374 665	15:04
MOVIEGAME (MOV)	28,4000	0,53%	28,2500	28,5000	27,6000	2 636	74 002	14:46
MURAPOL (MUR)	42,3800	-0,19%	42,4400	42,4400	41,9800	10 975	461 515	14:53
MUZA (MZA)	15,4500	1,98%	15,1500	15,4500	15,1500	671	10 230	13:45
MWTRADE (MWT)	(5,6000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0250	0,99%	1,0100	1,0250	1,0050	44 199	44 901	13:20
NEUCA (NEU)	899,0000	-0,66%	905,0000	905,0000	892,0000	154	138 476	14:50
NEWAG (NWG)	22,8000	0,00%	22,8000	23,4000	22,8000	2 472	56 933	13:30
NEXITY (NXG)	2,4500	-0,81%	2,4700	2,4700	2,2800	2 918	7 037	11:57
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,3200	-4,13%	2,3800	2,4600	2,3100	28 838	67 892	14:52
NOVITA (NVT)	100,5000	1,93%	98,6000	100,5000	98,6000	20	1 989	12:44
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	09:08
NTTSYSTEM (NTT)	6,7600	1,50%	6,7600	6,7600	6,7400	1 502	10 149	10:53
ODLEWNIE (ODL)	9,8400	-2,09%	10,0000	10,0000	9,7800	4 167	41 322	15:04
OEX	52,2000	1,16%	51,6000	52,8000	51,6000	443	23 109	09:47
ONDE (OND)	14,0000	-1,41%	14,2000	14,2000	13,8000	12 177	170 597	15:03
ONESANO (ONO)	1,3050	-1,51%	1,3550	1,3550	1,3050	1 595	2 117	14:41
OPONEO.PL (OPN)	57,0000	0,35%	56,8000	57,4000	56,2000	1 229	70 137	13:30
OPTEAM (OPM)	(5,6800)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,7980	1,43%	7,7500	7,8480	7,6500	791 435	6 136 267	15:04
ORCOGROUP (OPG)	(2,2000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,4000	0,58%	34,4000	34,4000	34,4000	715	24 596	15:00
OTLOG (OTS)	32,0000	0,47%	31,9000	32,0500	31,8500	4 504	143 875	15:05
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	2 846	13 262	13:06
OVOSTAR (OVO)	67,0000	-2,90%	69,0000	69,0000	65,4000	126	8 407	14:31
PAMAPOL (PMP)	2,7000	-1,82%	2,7400	2,7400	2,7000	3 062	8 269	14:48
PANOVA (NVA)	16,6000	2,79%	16,3000	16,6000	16,3000	1 370	22 461	12:28
PASSUS (PAS)	29,3000	3,17%	27,8000	29,3000	27,8000	4 976	142 183	15:03
PATENTUS (PAT)	3,7600	-0,53%	3,6700	3,7800	3,6700	6 577	24 353	14:44
PBG	#0,0195	-2,50%	-	-	-	-	-	10:21
PBSFINANSE (PBF)	1,2900	0,00%	1,2000	1,2900	1,2000	915	1 102	15:00
PCCEXOL (PCX)	2,7800	0,36%	2,7700	2,8000	2,7400	20 375	56 588	13:31
PCCROKITA (PCR)	100,4000	0,20%	100,8000	102,0000	100,0000	730	73 605	14:03
Reklama
PCFGROUP (PCF)	18,5800	-1,48%	18,9000	18,9800	18,4800	1 421	26 644	15:05	Reklama
PEKABEX (PBX)	23,2000	3,11%	22,8000	23,2000	22,5000	4 579	105 264	15:00
PEKAO (PEO)	181,1500	0,28%	182,0000	183,9500	178,4000	369 342	66 986 023	15:05
PEPCO (PCO)	18,6600	-0,51%	18,9400	19,3100	18,6550	835 641	15 927 651	15:05
PEPEES (PPS)	1,1150	0,00%	1,1100	1,1150	1,0850	3 813	4 183	12:29
PGE	6,1060	1,67%	6,0500	6,1500	5,9860	3 888 512	23 546 968	15:05
PGFGROUP (PGV)	0,4330	-5,87%	0,4540	0,4600	0,4200	229 500	98 870	15:05
PHARMENA (PHR)	6,7800	-0,59%	6,8800	6,8800	6,6400	9 670	65 170	14:58
PHN	11,8000	-0,84%	11,9000	11,9000	11,8000	24	284	11:30
PHOTON (PEN)	7,9400	0,25%	7,9000	8,0000	7,9000	1 350	10 699	11:06
PKNORLEN (PKN)	66,6800	-1,26%	67,7400	67,8000	66,1900	1 105 659	73 936 245	15:05
PKOBP (PKO)	58,1000	0,28%	58,1200	58,7600	57,5200	1 711 543	99 457 404	15:05
PKPCARGO (PKP)	12,2800	-0,81%	12,3200	12,4800	12,2200	25 997	320 903	14:50
PLAYWAY (PLW)	290,5000	3,20%	281,5000	291,5000	281,5000	1 484	425 550	14:57
PLAZACNTR (PLZ)	2,9000	1,40%	2,8900	2,9000	2,8500	3 472	9 941	13:54
PMPG (PGM)	3,6600	2,23%	3,6600	3,6600	3,5200	919	3 276	13:40
POLENERGIA (PEP)	67,8000	0,00%	67,0000	68,0000	67,0000	535	36 214	14:26
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,1000	398	4 433	11:11
POLIMEXMS (PXM)	3,8400	0,31%	3,8280	3,8620	3,8200	90 093	346 030	15:05
POLTREG (PTG)	54,0000	0,00%	54,0000	54,0000	54,0000	32	1 728	09:44
POLWAX (PWX)	1,8100	0,00%	1,8150	1,8150	1,8100	5 214	9 437	13:22
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	33,4000	1,21%	33,0000	33,4000	32,0000	803	26 151	13:50
PROJPRZEM (PJP)	20,7000	-1,43%	21,0000	21,0000	20,7000	12	251	10:11
PROTEKTOR (PRT)	2,0100	0,00%	2,0100	2,0100	1,9800	1 981	3 955	13:45
PULAWY (ZAP)	56,0000	-1,75%	57,2000	57,4000	55,2000	1 632	91 685	15:04
PURE (PUR)	8,0900	-0,12%	8,0800	8,0900	7,9400	3 523	28 215	14:47
PZU	50,4400	1,20%	50,1000	50,8200	49,5000	1 239 879	62 385 187	15:05
QUANTUM (QNT)	24,8000	0,00%	24,8000	24,8000	24,8000	4	99	15:00
QUERCUS (QRS)	6,6400	0,61%	6,6600	6,7600	6,3000	35 075	230 532	14:27
R22	112,0000	0,90%	112,0000	112,5000	111,0000	6 851	763 874	14:48
RAEN (RAE)	0,6960	-1,42%	0,6960	0,6990	0,6960	19 512	13 601	15:04
RAFAKO (RFK)	0,9710	-0,82%	0,9800	0,9890	0,9500	80 648	77 753	15:02
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	71,8000	-2,31%	73,2000	73,2000	71,4000	11 917	862 545	15:04
RANKPROGR (RNK)	3,9100	-2,98%	4,0000	4,0300	3,9100	6 867	27 216	14:54
RAWLPLUG (RWL)	14,3500	1,06%	14,3000	14,6000	14,3000	297	4 286	11:28
REDAN (RDN)	0,3110	-0,32%	0,3110	0,3110	0,3110	8 000	2 488	10:01
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:00
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	12:42
REINO (RNC)	1,3800	0,73%	1,3800	1,3800	1,3800	2	3	09:01
RELPOL (RLP)	6,5000	-0,31%	6,5200	6,6400	6,5000	872	5 703	14:43
REMAK (RMK)	15,0500	1,69%	14,8000	15,3500	14,8000	228	3 420	14:59
RENDER (RND)	129,0000	0,00%	129,0000	129,0000	129,0000	1	129	09:00
RESBUD (RES)	0,6500	0,00%	0,6580	0,6600	0,6200	8 547	5 496	13:34
ROPCZYCE (RPC)	30,6000	-0,33%	30,7000	30,7000	30,6000	30	920	12:16
RYVU (RVU)	53,3000	-0,37%	53,7000	54,1000	53,2000	1 039	55 778	14:45
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	23,0000	0,44%	22,9500	23,1000	22,9500	425	9 793	14:18
SANPL (SPL)	553,2000	-0,04%	559,2000	567,2000	547,4000	47 322	26 210 860	15:05
SANTANDER (SAN)	19,4200	0,62%	19,3000	19,6300	19,3000	1 848	36 029	11:20
SANWIL (SNW)	1,6250	-1,52%	1,6350	1,6350	1,6250	1 150	1 870	10:49
SCPFL (SCP)	185,8000	0,00%	185,8000	185,8000	185,0000	537	99 591	15:01
SECOGROUP (SWG)	31,0000	-3,13%	31,0000	31,0000	31,0000	433	13 423	13:18
SEKO (SEK)	14,1000	0,36%	14,1000	14,1000	13,9500	871	12 229	12:34
SELENAFM (SEL)	31,8000	-2,75%	32,7000	33,4000	31,6000	5 215	168 614	14:58
SELVITA (SLV)	69,1000	0,00%	69,1000	69,5000	67,0000	1 931	132 018	14:28
SERINUS (SEN)	3,0500	-0,65%	3,0700	3,0700	3,0000	1 707	5 158	14:45
SESCOM (SES)	59,6000	2,41%	58,2000	59,8000	58,2000	130	7 754	15:01
SFINKS (SFS)	0,7400	-5,13%	0,7960	0,7960	0,7300	67 867	52 164	14:47
SHOPER (SHO)	30,8000	0,65%	30,9000	30,9000	30,5000	740	22 706	13:46
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	731	3 436	09:23
SILVANO (SFG)	(5,0600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,6300	-2,29%	3,6300	3,7000	3,5250	20 496	73 632	14:42
SKARBIEC (SKH)	23,4000	-0,85%	23,6000	23,6000	23,1000	343	8 040	13:30
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,0000	1,38%	86,8000	88,0000	85,8000	1 175	102 810	13:50
SOHODEV (SHD)	0,4200	1,45%	0,4200	0,4200	0,4200	11	5	15:00
SONEL (SON)	14,6000	3,18%	14,1500	14,6000	14,1500	993	14 208	13:47
Reklama
SOPHARMA (SPH)	13,7000	1,11%	13,7000	13,7000	13,7000	28	384	09:30	Reklama
SPYROSOFT (SPR)	400,0000	-1,96%	408,0000	411,0000	397,0000	258	103 503	15:04
STALEXP (STX)	2,9250	-5,03%	3,0900	3,0900	2,9000	556 481	1 646 382	15:05
STALPROD (STP)	218,5000	0,46%	218,0000	221,5000	218,0000	225	49 384	14:40
STALPROFI (STF)	8,5800	-0,23%	8,6000	8,6000	8,5000	1 507	12 880	11:59
STAPORKOW (ZUK)	2,5000	-0,79%	2,5200	2,5200	2,5000	5 142	12 898	10:30
STARHEDGE (SHG)	#0,3400	-14,57%	-	-	-	-	-	15:00
SUNEX (SNX)	10,1800	1,80%	10,1000	10,3400	10,0200	7 665	77 997	14:24
SYGNITY (SGN)	62,0000	0,00%	61,2000	62,8000	61,0000	1 006	61 674	14:09
SYNEKTIK (SNT)	121,6000	2,88%	118,4000	122,0000	118,4000	21 599	2 593 564	15:04
TALEX (TLX)	16,6000	0,61%	16,5000	16,6000	16,5000	122	2 020	10:43
TARCZYNSKI (TAR)	50,4000	0,00%	50,8000	50,8000	50,4000	15	758	14:11
TATRY (TMR)	119,0000	0,00%	119,0000	119,0000	119,0000	30	3 570	12:45
TAURONPE (TPE)	2,8910	2,16%	2,8400	2,9360	2,7850	2 955 927	8 460 811	15:05
TBULL (TBL)	4,2600	0,00%	4,2400	4,2600	4,2400	102	433	15:00
TENDERHUT (THG)	9,0200	4,64%	9,2000	9,3000	9,0200	110	1 012	13:20
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:53
TESGAS (TSG)	3,1200	-0,64%	3,1300	3,1400	3,1000	2 384	7 442	12:57
TEXT (TXT)	91,9000	0,22%	92,0000	93,4000	90,9000	12 743	1 170 291	15:00
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,9500	-0,16%	32,6000	32,7500	31,8000	13 909	445 958	14:46
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4000	-0,40%	7,4400	7,5000	7,4000	34 362	256 144	15:04
TRAKCJA (TRK)	2,6200	3,56%	2,5400	2,6500	2,5300	131 750	343 672	15:02
TRANSPOL (TRN)	3,6900	0,27%	3,6900	3,6900	3,6700	203	749	12:28
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	15:00
TSGAMES (TEN)	92,5000	-1,60%	93,6000	94,1000	92,0000	7 796	724 704	15:04
ULMA (ULM)	73,0000	0,00%	73,0000	73,0000	73,0000	101	7 373	09:47
ULTGAMES (ULG)	10,9500	3,30%	10,7500	10,9500	10,4000	1 867	19 979	14:39
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0000	0,40%	9,9800	10,0500	9,9000	1 427	14 265	13:36
UNICREDIT (UCG)	151,2000	2,20%	151,0600	151,2000	151,0600	60	9 065	13:48
UNIMA (U2K)	5,8000	0,87%	5,8000	5,8500	5,7500	759	4 416	11:38
UNIMOT (UNT)	133,4000	-2,06%	135,8000	135,8000	133,4000	283	38 011	14:48
URTESTE (URT)	100,0000	1,01%	99,0000	100,0000	99,0000	11	1 096	12:29
VERCOM (VRC)	116,0000	-0,85%	117,0000	117,0000	115,0000	402	46 735	13:46
VIGOPHOTN (VGO)	470,0000	-4,08%	489,0000	489,0000	460,0000	1 704	805 529	14:59
VINDEXUS (VIN)	11,0500	-1,34%	11,2000	11,2000	11,0500	249	2 759	12:58
VISTAL (VTL)	#0,0220	-96,33%	-	-	-	-	-	15:00
VIVID (VVD)	0,5900	0,68%	0,5720	0,5940	0,5560	6 299	3 563	13:39
VOTUM (VOT)	46,8500	-0,21%	46,9000	46,9000	46,4000	4 179	195 045	14:39
VOXEL (VOX)	95,0000	5,79%	89,8000	95,0000	89,2000	8 284	762 678	14:59
VRG	3,2500	-2,69%	3,3400	3,3500	3,2200	37 244	121 278	15:00
WARIMPEX (WXF)	3,7500	1,08%	3,6800	3,7500	3,6300	6 254	23 094	14:51
WASKO (WAS)	1,5850	0,63%	1,5950	1,5950	1,5400	10 360	16 144	14:51
WAWEL (WWL)	640,0000	-1,84%	642,0000	650,0000	640,0000	14	8 990	13:32
WIELTON (WLT)	8,0600	-0,49%	8,1400	8,1800	8,0500	22 707	183 374	14:55
WIKANA (WIK)	6,9000	0,73%	6,8000	6,9000	6,8000	3 000	20 557	15:02
WINVEST (WIS)	(0,5200)	-	-	-	-	-	-	15:00
WIRTUALNA (WPL)	116,0000	1,22%	113,8000	116,2000	113,8000	6 472	749 538	14:50
WITTCHEN (WTN)	28,0000	-0,71%	28,2000	28,4000	27,6000	14 112	394 213	14:57
WOJAS (WOJ)	8,1800	0,25%	8,1600	8,2000	8,1600	1 674	13 691	12:51
XPLUS (XPL)	1,6500	-1,79%	1,6800	1,6800	1,6300	890	1 471	14:36
XTPL (XTP)	140,0000	-0,57%	140,8000	140,8000	137,4000	1 420	197 474	15:00
XTRADEBDM (XTB)	60,4400	0,07%	60,6000	60,8000	59,0000	204 749	12 293 186	15:05
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,5800	-1,25%	1,5700	1,5800	1,5550	1 640	2 581	13:13
ZEPAK (ZEP)	19,3400	0,42%	19,3400	19,3800	19,0400	720	13 803	13:25
ZREMB (ZRE)	3,8800	-1,27%	3,9200	3,9200	3,8100	5 975	23 273	14:26
ZUE	11,3000	2,73%	11,0500	11,4000	10,7500	10 963	121 573	14:57

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.