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	83 500,21	-0,83%	84 317,34	84 374,31	83 443,49	84 201,22	808 564 022	15:18
WIG20	2 445,07	-0,98%	2 476,84	2 479,18	2 443,95	2 469,17	719 088 119	15:33
WIG30	3 019,61	-1,02%	3 058,02	3 060,03	3 018,57	3 050,71	767 963 875	15:33
mWIG40	6 179,81	-0,65%	6 218,75	6 222,52	6 152,34	6 220,39	79 745 124	15:18
sWIG80	24 094,51	-0,70%	24 233,42	24 270,80	24 084,47	24 265,25	29 863 765	15:18
WIG-BANKI	13 737,81	-1,02%	13 895,80	13 907,09	13 717,13	13 879,19	252 121 937	15:18
WIG-BUDOW	8 161,63	-2,26%	8 350,20	8 353,55	8 159,53	8 350,56	17 858 581	15:18
WIG-CHEMIA	9 647,17	-0,45%	9 642,03	9 717,88	9 619,55	9 690,50	1 816 369	15:18
WIG-ENERG	2 149,66	-0,79%	2 167,92	2 188,89	2 147,88	2 166,78	29 183 703	15:18
WIG-INFO	4 951,76	0,01%	4 950,83	4 983,20	4 932,95	4 951,33	22 486 200	15:18
WIG-MEDIA	8 203,95	-0,75%	8 328,08	8 421,40	8 130,39	8 266,03	1 944 487	15:18
WIG-NRCHOM	4 392,68	-0,40%	4 380,07	4 440,57	4 374,03	4 410,21	5 666 502	15:18
WIG-PALIWA	6 831,04	-0,24%	6 875,37	6 920,72	6 826,05	6 847,68	45 616 361	15:18
WIG-Poland	87 096,56	-0,84%	87 801,05	87 801,05	87 096,56	87 836,90	795 196 879	15:15
WIG-SPOZYW	2 056,36	0,02%	2 064,72	2 070,19	2 054,22	2 056,01	1 074 072	15:18
WIG20lev	472,97	-1,83%	484,72	485,64	471,89	481,81	689 578 227	15:18
WIG20short	3 189,29	0,94%	3 150,76	3 192,84	3 147,76	3 159,59	689 578 227	15:18
GPWB-B1Y3Y	1 171,23	0,04%	1 171,23	1 171,23	1 171,23	1 170,75	-	10:15
GPWB-B1Y4Y	1 171,37	0,06%	1 171,37	1 171,37	1 171,37	1 170,70	-	10:15
GPWB-B1Y5Y	1 166,88	0,06%	1 166,88	1 166,88	1 166,88	1 166,17	-	10:15
GPWB-B3Y5Y	1 171,05	0,08%	1 171,05	1 171,05	1 171,05	1 170,09	-	10:15
GPWB-B5Y	1 157,57	0,18%	1 157,57	1 157,57	1 157,57	1 155,47	-	10:15
GPWB-BWZ	1 187,57	0,04%	1 187,57	1 187,57	1 187,57	1 187,08	-	10:15
INNOVATOR	1 416,11	-0,09%	1 416,11	1 416,11	1 416,11	1 417,45	97 107 513	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	80 061 295	11:00
mWIG40TR	9 092,18	-0,65%	9 149,47	9 155,02	9 051,76	9 151,89	79 745 124	15:18
mWIG40TRlv	11 580,58	-1,32%	11 727,50	11 741,74	11 476,92	11 735,47	79 745 124	15:18
mWIG40TRsh	2 902,72	0,68%	2 884,67	2 915,46	2 882,93	2 883,04	79 745 124	15:18
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	29 991 213	11:00
sWIG80TR	35 354,58	-0,70%	35 558,41	35 613,26	35 339,86	35 605,12	29 863 765	15:18
WIG140	1 615,24	-0,84%	1 631,26	1 632,39	1 614,12	1 628,88	799 187 116	15:18
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	691 168 209	11:00
WIG20TR	4 964,01	-0,91%	5 024,91	5 029,85	4 958,36	5 009,54	689 578 227	15:18
WIG20TRlev	3 847,60	-1,83%	3 942,90	3 950,63	3 838,76	3 919,44	689 578 227	15:18
WIG20TRsht	3 206,77	0,94%	3 168,15	3 210,35	3 165,01	3 176,93	689 578 227	15:18
WIG30TR	6 025,33	-0,95%	6 097,67	6 101,67	6 019,00	6 083,09	736 436 729	15:18
WIG-CEE	1 737,50	-0,44%	1 733,82	1 737,50	1 733,82	1 745,17	348 839	15:15
WIGdiv	1 709,37	-0,48%	1 715,87	1 722,28	1 708,12	1 717,61	104 890 000	15:18
WIG-ESG	13 872,60	-0,86%	14 017,45	14 026,51	13 862,01	13 992,91	764 643 726	15:18
WIG.GAMES	15 044,19	-0,88%	15 256,79	15 291,52	15 041,35	15 177,27	15 139 888	15:18
WIG-GORNIC	4 575,93	2,25%	4 533,28	4 648,04	4 533,28	4 475,11	136 674 238	15:18
WIG-GRY	12 490,37	-1,13%	12 638,11	12 689,09	12 479,79	12 633,61	17 358 802	15:18
WIG-LEKI	2 822,43	-0,04%	2 807,38	2 847,44	2 807,38	2 823,42	931 593	15:18
WIG-MOTO	8 704,17	0,71%	8 540,23	8 818,60	8 540,23	8 643,15	1 702 730	15:18
WIG.MS-BAS	11 073,27	0,99%	11 069,78	11 225,60	11 039,50	10 965,24	159 999 177	15:18
WIG.MS-FIN	17 138,09	-1,01%	17 381,22	17 390,33	17 091,71	17 312,26	268 406 409	15:18
WIG-ODZIEZ	8 933,24	-1,84%	9 171,37	9 183,84	8 885,38	9 100,90	54 706 627	15:18
WIGtech	11 747,50	-0,63%	11 833,62	11 851,50	11 742,19	11 822,50	54 295 348	15:18
WIGtechTR	13 054,43	-0,63%	13 150,13	13 170,00	13 048,53	13 137,77	54 295 348	15:18
WIG-Ukrain	200,43	-1,31%	200,93	200,93	200,43	203,10	132 630	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2250	-3,15%	3,3600	3,3600	3,2250	9 953	32 851	15:08	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	1	1	15:00
11BIT (11B)	528,0000	0,00%	528,0000	536,0000	520,0000	1 188	627 683	15:18
3RGAMES (3RG)	0,2930	4,64%	0,2800	0,2960	0,2800	94 878	27 421	15:14
ABPL (ABE)	88,0000	-2,22%	88,8000	89,0000	87,8000	2 050	180 894	15:15
ACAUTOGAZ (ACG)	31,2000	0,00%	31,3000	31,3000	31,2000	224	6 990	14:29
ACTION (ACT)	19,5000	-0,20%	19,5000	19,5800	19,4200	10 727	209 235	15:15
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	15:04
AGORA (AGO)	10,6600	-1,30%	10,6800	10,8000	10,5000	36 266	385 633	15:09
AGROTON (AGT)	3,0400	1,33%	3,0000	3,0400	3,0000	820	2 472	11:10
AIGAMES (ALG)	1,4900	-0,67%	1,4500	1,5000	1,4000	9 556	13 715	14:49
AILLERON (ALL)	16,1200	2,68%	16,0000	16,2800	16,0000	7 120	114 864	15:04
AIRWAY (AWM)	0,2710	0,00%	0,2710	0,2795	0,2695	80 925	22 152	14:16
ALIOR (ALR)	101,2000	-1,89%	105,0000	105,2500	100,8000	115 099	11 733 399	15:17
ALLEGRO (ALE)	32,4200	-1,46%	32,9000	33,0000	32,3150	1 126 121	36 820 384	15:18
ALTA (AAT)	1,9500	1,56%	1,9000	1,9600	1,8600	17 770	33 840	13:52
ALTUSTFI (ALI)	2,8300	-5,35%	2,9700	2,9700	2,8300	7 889	22 429	14:35
AMBRA (AMB)	27,4500	-0,36%	28,0000	28,0000	27,3000	1 262	34 889	15:00
AMICA (AMC)	70,5000	0,28%	70,9000	71,0000	70,2000	980	69 079	14:25
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:00
AMREST (EAT)	25,7500	0,39%	26,1500	26,2000	25,4500	28 727	745 478	15:15
ANSWEAR (ANR)	23,7000	2,60%	23,2000	24,2000	23,2000	10 768	256 955	14:52
APATOR (APT)	14,4800	-0,28%	14,5200	14,5200	14,4000	2 424	35 028	15:16
APLISENS (APN)	22,5000	-1,75%	22,5000	22,5000	22,5000	9	203	12:49
APSENERGY (APE)	3,3500	-0,59%	3,3600	3,3600	3,3500	282	946	14:55
ARCHICOM (ARH)	34,5000	-3,09%	35,5000	35,9000	33,2000	4 100	140 561	15:07
ARCTIC (ATC)	20,8800	-2,70%	21,2000	21,2000	20,4400	103 370	2 150 379	15:13
ARTIFEX (ART)	28,8000	-1,37%	29,2000	29,5000	28,8000	3 138	91 740	15:14
ASBIS (ASB)	24,7000	-1,52%	25,1000	25,1000	24,6000	31 895	791 702	15:17
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	-0,32%	62,0000	62,0000	60,6000	247	15 210	14:39
ASSECOPOL (ACP)	79,1000	0,13%	79,1000	79,5000	78,5000	83 637	6 607 786	15:18
ASSECOSEE (ASE)	50,6000	-0,39%	50,6000	52,0000	50,2000	5 558	287 118	15:02
ASTARTA (AST)	26,9500	0,94%	26,7500	27,0000	26,7000	3 828	102 861	15:18
ATAL (1AT)	60,1000	-1,64%	61,4000	61,4000	60,0000	4 660	281 374	15:06
ATENDE (ATD)	3,1500	-1,56%	3,2000	3,2000	3,1500	17 753	56 410	14:51
ATLANTAPL (ATP)	18,8000	-0,53%	18,7000	18,8000	18,2500	477	8 880	12:50
ATLANTIS (ATS)	2,1000	-1,41%	2,1300	2,1500	2,0000	29 339	61 368	14:46
ATMGRUPA (ATG)	3,8800	-0,51%	3,9000	4,0300	3,8200	125 939	495 397	15:03
ATREM (ATR)	12,1000	-2,42%	12,4000	12,4000	12,1000	2 377	29 052	15:13
AUTOPARTN (APR)	25,6000	0,59%	25,4500	25,6500	25,1500	30 426	774 117	15:18
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	3,9500	-1,25%	4,1100	4,1100	3,9300	1 452	5 736	14:35
BEDZIN (BDZ)	27,6000	-3,50%	29,5000	30,6000	27,3000	11 164	324 101	15:06
BENEFIT (BFT)	2 705,0000	-1,64%	2 715,0000	2 770,0000	2 680,0000	1 105	3 006 755	15:17
BEST (BST)	20,0000	-2,91%	20,4000	20,4000	20,0000	800	16 136	15:08
BETACOM (BCM)	5,8000	1,75%	5,7500	5,8000	5,7500	743	4 303	14:05
BIGCHEESE (BCS)	20,5000	-6,82%	21,2500	21,6500	20,2000	5 016	105 697	15:18
BIOCELTIX (BCX)	66,7000	-0,45%	67,0000	67,1000	66,4000	882	58 860	15:03
BIOMAXIMA (BMX)	15,2500	-0,33%	15,1000	15,2500	14,9500	925	13 961	14:26
BIOMEDLUB (BML)	4,8250	0,52%	4,8000	4,8500	4,7400	39 874	191 446	15:01
BIOPLANET (BIP)	23,0000	-3,36%	23,0000	23,2000	21,0000	831	18 809	11:22
BIOTON (BIO)	3,5000	-0,14%	3,5050	3,5050	3,4600	42 924	150 050	15:02
BLOOBER (BLO)	22,5000	0,00%	22,1500	22,5500	22,1000	6 382	142 790	14:37
BNPPPL (BNP)	102,0000	-1,92%	103,0000	103,0000	102,0000	43	4 427	13:29
BOGDANKA (LWB)	29,0600	-5,77%	30,8000	30,8000	29,0000	133 679	3 959 196	15:18
BOOMBIT (BBT)	11,2000	1,82%	11,0000	11,2500	10,9500	1 007	11 154	15:14
BORYSZEW (BRS)	6,1000	0,33%	6,0900	6,1700	6,0700	14 608	89 238	14:54
BOS	15,7000	-4,27%	16,0500	16,2500	15,7000	6 457	102 710	15:03
BOWIM (BOW)	6,9300	0,43%	6,9000	7,0500	6,8500	8 707	60 395	14:59
BRAND24 (B24)	49,8000	1,63%	49,4000	49,9000	48,5000	1 068	52 792	15:06
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:00
BUDIMEX (BDX)	671,0000	-3,17%	690,0000	693,0000	670,5000	19 342	13 074 561	15:18
BUMECH (BMC)	12,3200	0,65%	12,3800	12,4000	12,2400	11 063	136 605	15:05
CAPITAL (CPA)	0,6900	-1,43%	0,6900	0,6900	0,6900	1 770	1 221	15:00
CAPITEA (CAP)	0,5760	-0,69%	0,5860	0,5860	0,5740	67 038	38 719	14:26
CAPTORTX (CTX)	80,4000	-0,99%	81,8000	81,8000	79,8000	5 038	403 281	15:14
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,4500	1,31%	15,5000	15,5500	15,4500	13	201	10:38
CCC	85,6000	-1,44%	86,8000	86,8000	84,2000	119 730	10 232 499	15:18
Reklama
CCENERGY (CCE)	0,3960	-1,00%	0,3960	0,3960	0,3960	760	301	15:00	Reklama
CDPROJEKT (CDR)	114,7000	-1,25%	115,9000	116,9500	114,6500	105 680	12 220 857	15:18
CDRL (CDL)	12,7000	-5,93%	13,3000	13,3000	12,7000	833	10 683	15:12
CELTIC (CPD)	3,8000	-2,06%	3,6800	3,8900	3,6800	11 749	44 012	14:51
CEZ	146,0000	-0,54%	145,5000	146,0000	144,2000	311	45 109	12:52
CFI	0,2270	1,34%	0,2240	0,2270	0,2190	12 756	2 813	14:19
CIGAMES (CIG)	1,5440	-0,26%	1,5480	1,5740	1,5320	339 242	528 709	15:14
CITYSERV (CTS)	5,0000	0,00%	4,8000	5,0000	4,8000	85	425	14:58
CLNPHARMA (CLN)	14,9600	-0,27%	14,9000	15,3800	14,7600	31 125	470 319	15:18
CLOUD (CLD)	69,2000	-0,57%	71,4000	71,4000	69,2000	34	2 355	09:01
COALENERG (CLE)	1,0780	0,00%	1,0340	1,0900	1,0320	14 354	15 379	14:42
COGNOR (COG)	8,3400	-0,77%	8,3200	8,5650	8,2250	301 232	2 529 542	15:18
COLUMBUS (CLC)	5,0000	-0,20%	5,0000	5,0900	4,9800	21 015	105 381	15:14
COMARCH (CMR)	248,5000	-1,00%	249,5000	250,0000	248,5000	267	66 511	14:41
COMP (CMP)	79,6000	-0,50%	79,6000	80,0000	77,0000	7 211	575 482	15:05
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,0800	-3,70%	2,1300	2,1400	2,0700	21 910	46 238	14:46
CORMAY (CRM)	0,6060	-0,66%	0,6080	0,6080	0,5840	6 676	4 048	14:55
CREEPYJAR (CRJ)	574,0000	-0,86%	579,0000	579,0000	564,0000	162	92 128	15:11
CREOTECH (CRI)	181,0000	-2,43%	184,0000	185,5000	179,0000	4 169	763 365	14:42
CYFRPLSAT (CPS)	9,9360	-0,79%	10,0200	10,1150	9,9240	430 870	4 307 068	15:18
CZTOREBKA (CZT)	0,6400	0,00%	0,6400	0,6400	0,6400	2 050	1 312	15:04
DADELO (DAD)	18,0000	4,35%	17,2500	18,1000	17,2500	4 192	75 125	15:05
DATAWALK (DAT)	56,0000	-4,27%	58,5000	60,0000	56,0000	28 833	1 652 597	15:18
DBENERGY (DBE)	17,3000	-2,81%	17,3000	17,3500	17,3000	343	5 938	11:56
DEBICA (DBC)	79,8000	-0,25%	80,0000	80,0000	79,4000	1 441	114 994	15:04
DECORA (DCR)	58,0000	-0,68%	58,6000	60,0000	57,2000	1 702	100 756	15:15
DEKPOL (DEK)	50,4000	0,80%	50,2000	50,4000	50,2000	108	5 431	11:21
DELKO (DEL)	9,5400	-1,24%	9,6600	9,6600	9,5200	2 435	23 448	13:06
DEVELIA (DVL)	6,5300	2,03%	6,3000	6,6400	6,3000	356 723	2 343 412	15:18
DGA	18,4000	-4,17%	19,2000	19,2000	17,9000	3 089	56 105	14:21
DIGITANET (DIG)	49,6000	-0,80%	49,6000	50,0000	49,6000	1 587	79 064	13:42
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	371,0000	-2,93%	379,2000	384,5000	368,6000	206 074	77 921 580	15:18
DMGROUP (DMG)	3,4800	-2,79%	3,5900	3,5900	3,4000	7 312	25 230	14:52
DOMDEV (DOM)	173,8000	-2,58%	178,0000	178,6000	171,2000	4 518	791 731	15:11
DRAGOENT (DGE)	25,5000	-6,25%	26,0000	26,6000	25,0000	1 825	46 525	15:07
DROZAPOL (DPL)	3,8800	-3,00%	3,9500	3,9500	3,8800	1 215	4 797	12:21
ECHO (ECH)	4,7600	-3,05%	4,8600	4,8600	4,6400	46 583	220 835	14:55
EDINVEST (EDI)	8,5000	-0,70%	8,6000	8,6000	8,3000	3 689	31 382	14:50
EFEKT (EFK)	7,5500	3,42%	7,3000	7,5500	7,3000	110	828	15:00
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	23,1000	-0,86%	23,1500	23,5000	22,9500	33 229	771 929	15:14
ELKOP (EKP)	0,4830	-2,42%	0,4840	0,4960	0,4830	16 792	8 144	15:12
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	(2,0200)	-	-	-	-	-	-	15:00
ENEA (ENA)	8,3400	-0,71%	8,4650	8,4900	8,3050	282 762	2 378 855	15:15
ENELMED (ENE)	18,2000	0,00%	18,2000	18,2000	18,2000	2	36	09:01
ENERGA (ENG)	9,4800	-1,56%	9,6400	9,6400	9,4800	17 826	171 038	15:14
ENERGOINS (ENI)	2,6000	-0,38%	2,6900	2,6900	2,5450	23 306	60 032	15:01
ENTER (ENT)	68,0000	-2,72%	69,5000	69,5000	67,5000	5 118	352 429	15:06
ERBUD (ERB)	39,8000	1,27%	39,5000	40,2000	39,2000	2 477	97 796	15:15
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,5000	2,13%	33,1000	34,6000	33,1000	4 329	145 700	15:01
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0950	-3,52%	1,1350	1,1350	1,0950	32	35	11:22
EUROCASH (EUR)	13,3600	-4,23%	13,9500	14,0500	13,3300	261 749	3 565 267	15:15
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	0,00%	47,0000	48,0000	47,0000	2 022	95 983	15:13
FABRITY (FAB)	36,0000	-2,17%	37,6000	37,6000	35,5000	1 354	48 649	14:39
FASING (FSG)	13,6000	-1,45%	13,3000	13,6000	13,3000	60	802	15:03
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:00
FEERUM (FEE)	6,8800	3,30%	6,6600	6,8800	6,6600	176	1 173	12:48
FERRO (FRO)	34,7000	-0,29%	35,0000	35,0000	34,0000	1 430	49 199	15:10
FERRUM (FER)	4,4000	6,28%	4,1000	4,5000	4,1000	19 063	80 878	14:40
FMG	114,0000	0,00%	114,5000	114,5000	108,0000	109	11 958	15:09
FON	5,1000	-0,39%	5,1000	5,1600	4,9200	15 383	78 077	14:59
FORTE SA (FTE)	23,2000	-0,85%	23,4000	23,4000	22,9000	372	8 569	15:12
GAMEOPS (GOP)	25,5500	-3,95%	26,9000	26,9000	25,3000	10 074	258 898	15:14
GAMFACTOR (GIF)	12,9500	0,39%	12,9000	12,9500	12,8000	106	1 372	12:28
Reklama
GENOMTEC (GMT)	13,1600	-2,52%	13,5000	13,5800	12,9000	7 590	100 229	15:17	Reklama
GETIN (GTN)	0,4795	-1,54%	0,4855	0,4855	0,4670	584 971	277 786	15:18
GIGROUP (GIG)	1,3950	0,00%	1,3950	1,3950	1,3950	175	244	14:03
GOBARTO (GOB)	44,2000	0,00%	43,9000	44,2000	43,9000	112	4 927	13:17
GPW	43,2500	0,00%	43,2000	43,5500	43,1000	13 799	598 220	15:18
GREENX (GRX)	2,1900	-0,27%	2,2000	2,2460	2,1780	241 182	532 448	15:16
GRENEVIA (GEA)	2,3400	-1,68%	2,4000	2,4650	2,3200	339 922	804 740	14:41
GRODNO (GRN)	10,9000	-0,55%	11,0000	11,0400	10,9000	2 963	32 556	15:18
GRUPAAZOTY (ATT)	22,1000	-0,27%	22,1000	22,2600	21,9400	78 082	1 725 532	15:18
GRUPRACUJ (GPP)	62,5000	-2,65%	64,5000	64,5000	60,6000	8 386	522 331	14:57
GTC	5,5800	-1,06%	5,6200	5,6200	5,4000	1 132	6 243	13:47
HANDLOWY (BHW)	112,0000	-1,75%	114,0000	114,0000	111,8000	10 938	1 230 467	15:17
HARPER (HRP)	6,7000	-0,74%	6,8000	6,8000	6,6900	938	6 307	12:37
HELIO (HEL)	24,4000	-2,40%	24,2000	25,8000	23,2000	2 077	50 654	15:04
HERKULES (HRS)	0,8280	1,97%	0,8300	0,8300	0,7900	3 302	2 613	11:28
HMINWEST (HMI)	48,1000	0,21%	48,0000	48,1000	48,0000	3 027	145 299	14:21
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,1500	-0,40%	25,6000	25,6000	24,9000	12 025	303 169	15:08
HYDROTOR (HDR)	32,5000	0,00%	32,5000	33,5000	32,5000	257	8 498	13:16
IALBGR (IAG)	0,4440	-3,48%	0,4470	0,4470	0,4400	7 281	3 218	15:04
IBSM (IBS)	110,0000	-3,51%	118,0000	118,0000	110,0000	128	14 356	13:35
IDMPL (IDM)	0,5550	-5,93%	0,5500	0,5550	0,5500	436	241	15:14
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:19
IFIRMA (IFI)	24,1000	0,84%	23,9000	24,2000	23,8000	721	17 301	15:05
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:13
IIAAV (IIA)	99,7000	-2,64%	99,7000	99,7000	99,7000	8	798	11:29
IMCOMPANY (IMC)	8,0400	-4,29%	8,1000	8,1600	8,0400	1 362	11 010	14:29
IMMOBILE (GKI)	3,4000	2,10%	3,3900	3,4000	3,3600	1 499	5 092	13:25
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2400	0,00%	4,2200	4,2400	4,2000	10 483	44 162	13:52
INC	2,5800	-3,37%	2,6700	2,6700	2,5100	7 328	18 803	13:13
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	15:00
INGBSK (ING)	313,5000	0,64%	311,5000	316,0000	308,5000	4 583	1 432 738	15:12
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	49	387	10:27
INSTALKRK (INK)	43,7000	-2,46%	45,2000	45,2000	43,7000	10	446	11:18
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,0600	4,08%	2,9800	3,2000	2,9600	58 630	181 083	15:05
INTERCARS (CAR)	555,0000	0,91%	542,0000	566,0000	542,0000	1 639	911 035	15:18
INTERSPPL (IPO)	0,8480	2,91%	0,8080	0,8580	0,8080	1 820	1 508	13:37
INTROL (INL)	10,1000	0,00%	10,1000	10,1000	9,9000	881	8 794	14:31
IPOPEMA (IPE)	3,6900	-0,27%	3,6800	3,7000	3,6800	392	1 446	14:47
IZOBLOK (IZB)	50,5000	-4,72%	50,5000	50,5000	50,5000	15	758	15:00
IZOLACJA (IZO)	3,3800	2,42%	3,3800	3,3800	3,2600	44	145	15:04
IZOSTAL (IZS)	2,5900	-0,38%	2,6000	2,6100	2,5900	3 710	9 631	15:01
JRHOLDING (JRH)	7,0400	-4,86%	7,1400	7,3000	7,0400	736	5 215	12:48
JSW	30,0600	-3,62%	31,1900	31,5500	29,4500	1 324 216	39 931 968	15:18
JWWINVEST (JWW)	3,6200	-11,06%	4,0300	4,0300	3,3000	55 189	197 877	15:06
KCI	0,8580	0,94%	0,8420	0,8580	0,8320	29 969	25 312	14:44
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,3800	-1,89%	10,5600	10,5600	10,1600	6 728	70 084	15:16
KETY (KTY)	835,5000	0,06%	834,5000	843,0000	828,5000	10 980	9 205 325	15:18
KGHM (KGH)	137,1000	3,16%	134,2000	139,2000	134,0000	673 127	92 566 751	15:18
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	2 497	39 453	15:15
KINOPOL (KPL)	13,9500	-2,11%	14,1000	14,1500	13,8500	9 584	134 440	13:50
KOGENERA (KGN)	50,5000	-2,13%	50,7000	51,4000	49,7000	5 188	260 237	15:18
KOMPAP (KMP)	24,0000	-4,00%	24,2000	24,2000	24,0000	600	14 470	14:53
KOMPUTRON (KOM)	4,9400	0,41%	4,9200	5,0300	4,8200	2 000	9 845	15:17
KPPD (KPD)	48,2000	-3,21%	48,4000	48,4000	48,2000	13	627	12:17
KRAKCHEM (KCH)	0,3400	-1,73%	0,3280	0,3400	0,3280	31 280	10 260	15:00
KREDYTIN (KRI)	18,0000	0,28%	18,0000	19,3000	18,0000	186	3 351	13:44
KRKA (KRK)	546,0000	0,00%	546,0000	550,0000	546,0000	11	6 012	14:32
KRUK (KRU)	430,8000	-1,01%	435,0000	436,6000	430,6000	16 772	7 249 251	15:17
KRVITAMIN (KVT)	11,9000	-0,42%	11,5500	12,0000	11,5500	506	5 924	09:42
KSGAGRO (KSG)	1,4900	-1,97%	1,4950	1,4950	1,4900	607	907	10:29
LABOPRINT (LAB)	19,6000	-3,92%	20,4000	20,4000	19,6000	657	13 151	14:33
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,5000	-2,34%	2,5600	2,5600	2,4800	2 390	5 974	13:08
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	11 010	40 737	10:45
LENTEX (LTX)	6,8000	-0,87%	6,8000	6,8400	6,7800	8 406	57 153	13:22
LESS (LES)	0,2250	-5,06%	0,2370	0,2390	0,2250	80 350	18 493	15:05
Reklama
LIBET (LBT)	1,5700	-7,10%	1,7400	1,7400	1,5700	60 382	97 815	14:24	Reklama
LOKUM (LKD)	26,4000	0,76%	25,6000	26,4000	25,6000	245	6 448	13:58
LPP	14 890,0000	-2,10%	15 360,0000	15 400,0000	14 820,0000	2 854	43 285 960	15:18
LSISOFT (LSI)	15,0000	0,00%	15,0000	15,0000	15,0000	551	8 265	10:03
LUBAWA (LBW)	3,6980	-1,91%	3,7700	3,8260	3,6980	175 199	655 600	15:17
MABION (MAB)	16,6400	0,00%	16,6800	16,8400	16,5200	5 087	84 786	15:05
MAKARONPL (MAK)	20,9000	7,46%	19,8000	21,4000	19,8000	39 246	808 108	15:14
MANGATA (MGT)	89,8000	-3,02%	92,6000	92,6000	88,6000	432	38 855	15:02
MANYDEV (MAN)	1,1400	0,00%	1,1400	1,1500	1,1000	2 883	3 202	11:59
MARVIPOL (MVP)	9,5200	1,49%	9,4200	9,5600	9,4000	84 582	802 918	15:05
MAXCOM (MXC)	11,0500	-1,34%	11,5000	11,5000	11,0500	200	2 250	12:18
MBANK (MBK)	667,2000	-0,57%	674,6000	675,6000	666,0000	5 776	3 874 986	15:18
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,6000	0,00%	28,6000	29,0000	28,6000	25 726	742 219	15:16
MDIENERGIA (MDI)	1,4950	-0,66%	1,4150	1,5550	1,4150	9 925	14 470	14:47
MEDICALG (MDG)	26,4000	-0,68%	26,5200	26,5200	25,6800	6 440	168 259	15:14
MEDINICE (ICE)	7,9900	-1,36%	8,1000	8,2200	7,8900	38 025	303 660	15:02
MEGARON (MEG)	6,7000	-2,90%	6,7000	6,7000	6,7000	14	94	15:00
MENNICA (MNC)	18,8000	-0,53%	19,0500	19,0500	18,8000	456	8 581	14:47
MERCATOR (MRC)	42,4500	0,83%	42,4500	42,9000	42,1000	2 499	105 843	14:50
MERCOR (MCR)	23,8000	-2,46%	24,2000	24,5000	23,8000	928	22 467	14:45
MEXPOLSKA (MEX)	4,3300	0,70%	4,3100	4,3500	4,3100	141	611	13:58
MFO	34,6000	2,98%	34,6000	35,0000	34,3000	1 746	60 482	15:18
MILKILAND (MLK)	0,5780	-3,34%	0,5800	0,5800	0,5780	2 271	1 313	09:07
MILLENNIUM (MIL)	9,2400	-0,86%	9,3000	9,3500	9,2300	295 846	2 742 673	15:18
MIRACULUM (MIR)	1,1850	-2,87%	1,2000	1,2000	1,1800	7 287	8 642	14:12
MIRBUD (MRB)	9,6800	-0,72%	9,7200	9,8000	9,6400	54 318	528 212	15:18
MLPGROUP (MLG)	80,0000	1,01%	80,0000	80,8000	80,0000	223	17 880	12:04
MLSYSTEM (MLS)	48,8500	-1,31%	50,0000	51,0000	48,8000	5 302	264 462	14:58
MOBRUK (MBR)	324,0000	-3,86%	330,0000	335,0000	319,0000	5 815	1 884 854	15:18
MOJ	1,7000	6,25%	1,7000	1,7000	1,7000	5 000	8 500	09:15
MOL	33,1800	-0,42%	33,0000	33,1800	32,8800	716	23 612	14:54
MOLECURE (MOC)	14,8800	0,81%	14,8000	15,0000	14,7800	6 602	98 129	15:10
MONNARI (MON)	5,1800	-1,15%	5,2400	5,3000	5,1800	17 917	93 338	14:22
MOSTALPLC (MSP)	13,3000	-3,27%	13,4500	13,8500	13,2000	4 764	64 050	14:51
MOSTALWAR (MSW)	6,5800	-4,08%	6,8600	6,8600	6,5000	6 568	43 365	14:49
MOSTALZAB (MSZ)	4,6900	-1,05%	4,7300	4,8150	4,6200	68 441	323 391	15:17
MOVIEGAME (MOV)	29,8000	-8,59%	32,4000	32,4000	29,2000	33 581	1 005 193	15:05
MURAPOL (MUR)	43,5000	-0,96%	43,9400	43,9400	42,8600	15 807	685 265	15:14
MUZA (MZA)	14,6000	-3,95%	15,0000	15,0000	14,6000	3 124	46 584	14:58
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	10	59	10:12
NANOGROUP (NNG)	1,0100	-0,49%	1,0150	1,0300	0,9980	52 014	52 776	14:45
NEUCA (NEU)	895,0000	-0,44%	899,0000	899,0000	890,0000	81	72 317	15:04
NEWAG (NWG)	26,6000	0,76%	26,4000	26,6000	26,1000	17 218	454 563	15:09
NEXITY (NXG)	2,4100	-1,63%	2,4000	2,4100	2,4000	4 769	11 490	15:00
NOVATURAS (NTU)	13,0000	-12,75%	13,0000	13,7500	13,0000	570	7 485	10:31
NOVAVISGR (NVG)	2,1600	0,93%	2,1400	2,1700	2,1400	10 396	22 283	14:58
NOVITA (NVT)	99,6000	-0,40%	102,0000	102,0000	99,6000	35	3 491	13:01
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	10:44
NTTSYSTEM (NTT)	6,5200	0,62%	6,3000	6,5200	6,3000	5 610	35 856	13:35
ODLEWNIE (ODL)	9,5000	-1,04%	9,6000	9,6000	9,5000	3 556	33 960	15:11
OEX	53,2000	0,00%	53,2000	53,2000	53,2000	100	5 320	12:21
ONDE (OND)	13,8800	1,76%	13,7600	13,9000	13,6400	5 290	72 923	15:15
ONESANO (ONO)	1,2950	-3,36%	1,3250	1,3250	1,2550	22 327	28 301	14:29
OPONEO.PL (OPN)	56,6000	-0,70%	57,0000	57,0000	56,6000	258	14 619	11:23
OPTEAM (OPM)	5,6800	1,07%	5,6800	5,6800	5,6800	426	2 420	14:21
ORANGEPL (OPL)	7,9100	-0,50%	7,9500	8,0320	7,8880	671 710	5 345 374	15:18
ORCOGROUP (OPG)	2,3000	-4,96%	2,4200	2,4200	2,2400	12 603	28 734	13:00
ORZBIALY (OBL)	#33,4000	-0,60%	-	-	-	-	-	15:00
OTLOG (OTS)	31,9000	0,16%	32,0000	32,5000	31,9000	1 663	53 592	15:07
OTMUCHOW (OTM)	4,6600	0,00%	4,6200	4,6600	4,6200	597	2 778	12:55
OVOSTAR (OVO)	67,8000	-5,83%	67,8000	67,8000	67,8000	8	542	09:47
PAMAPOL (PMP)	2,5400	0,79%	2,5500	2,5500	2,5100	510	1 287	14:48
PANOVA (NVA)	15,6500	-0,32%	15,6000	15,7000	15,4500	1 316	20 587	14:12
PASSUS (PAS)	30,5000	-1,61%	31,0000	31,1000	30,5000	271	8 352	13:59
PATENTUS (PAT)	3,9050	-2,74%	4,0250	4,0350	3,8850	11 312	44 242	14:46
PBG	#0,0200	2,56%	-	-	-	-	-	15:01
PBSFINANSE (PBF)	1,3300	7,26%	1,3400	1,3400	1,3300	91	122	15:00
PCCEXOL (PCX)	2,7400	-1,62%	2,7750	2,7800	2,7400	16 163	44 547	15:16
PCCROKITA (PCR)	101,0000	-1,17%	102,4000	102,4000	100,8000	571	58 089	14:32
Reklama
PCFGROUP (PCF)	17,1200	-3,82%	17,4800	17,4800	17,0200	1 635	27 952	15:18	Reklama
PEKABEX (PBX)	25,7000	-1,15%	26,0000	26,0000	25,7000	7 385	190 927	15:11
PEKAO (PEO)	169,7500	-1,42%	172,1000	172,6500	169,1000	307 856	52 609 356	15:18
PEPCO (PCO)	19,5600	-1,91%	19,9400	20,3000	19,5500	669 411	13 352 101	15:18
PEPEES (PPS)	1,0900	4,81%	1,0800	1,0900	1,0500	30 452	32 103	12:12
PGE	5,9680	-0,80%	6,0500	6,1300	5,9640	3 017 370	18 163 914	15:18
PGFGROUP (PGV)	0,4730	-6,52%	0,4900	0,5040	0,4730	30 668	14 967	15:10
PHARMENA (PHR)	6,7800	-0,88%	6,8200	6,8400	6,7400	3 690	25 081	12:57
PHN	11,8000	-0,42%	11,8500	11,8500	11,5500	1 748	20 336	13:03
PHOTON (PEN)	7,5000	-0,53%	7,5400	7,6800	7,5000	17 381	131 624	14:57
PKNORLEN (PKN)	66,7500	-0,22%	67,0800	67,7200	66,6900	671 734	45 050 342	15:17
PKOBP (PKO)	62,1400	-0,77%	62,3600	62,7800	61,9000	2 666 953	166 092 631	15:18
PKPCARGO (PKP)	12,3800	-1,75%	12,6000	12,8400	12,2400	65 704	820 898	15:16
PLAYWAY (PLW)	290,0000	-2,03%	296,0000	296,0000	287,0000	1 125	327 390	15:12
PLAZACNTR (PLZ)	2,8400	-1,05%	2,8950	2,8950	2,8300	5 171	14 759	15:18
PMPG (PGM)	3,5200	-3,30%	3,6600	3,6600	3,5200	2 550	9 145	09:46
POLENERGIA (PEP)	65,4000	0,31%	65,2000	65,8000	65,2000	128	8 372	14:53
POLICE (PCE)	11,3000	1,35%	11,0000	11,3000	10,9500	362	4 019	13:34
POLIMEXMS (PXM)	3,5520	-3,74%	3,6900	3,7200	3,5420	397 795	1 441 547	15:18
POLTREG (PTG)	49,8000	-2,35%	49,7000	51,0000	49,1000	798	39 659	15:13
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,7850	16 932	30 275	14:08
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	15	71	13:39
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	33,8000	-1,74%	34,4000	34,8000	33,4000	408	13 792	13:56
PROJPRZEM (PJP)	19,3500	0,78%	19,2000	19,5000	18,9000	2 473	47 521	13:06
PROTEKTOR (PRT)	1,9400	-0,26%	1,9450	1,9450	1,8900	1 375	2 621	15:14
PULAWY (ZAP)	57,6000	-0,69%	58,4000	58,4000	56,2000	1 351	78 235	14:16
PURE (PUR)	7,9400	1,79%	7,8100	7,9400	7,8000	1 282	10 042	13:29
PZU	50,9200	-0,35%	51,3200	51,5600	50,5400	511 498	26 037 135	15:18
QUANTUM (QNT)	(24,2000)	-	-	-	-	-	-	15:00
QUERCUS (QRS)	6,4800	-2,70%	6,6200	6,6400	6,4800	11 773	76 890	14:35
R22	111,0000	-0,45%	111,5000	113,0000	110,5000	2 184	243 628	15:11
RAEN (RAE)	0,6700	-1,18%	0,6770	0,6930	0,6600	49 889	33 498	15:16
RAFAKO (RFK)	1,0040	3,08%	0,9700	1,0180	0,9700	87 721	87 357	15:15
RAFAMET (RAF)	15,0000	-3,23%	15,3000	15,3000	15,0000	119	1 801	10:31
RAINBOW (RBW)	79,8000	-0,87%	80,3000	81,2000	78,9000	32 767	2 620 434	15:16
RANKPROGR (RNK)	3,7900	-1,56%	3,8300	3,9300	3,7500	11 833	45 107	13:13
RAWLPLUG (RWL)	14,0000	-1,75%	14,0000	14,0000	13,7500	9 687	135 545	14:07
REDAN (RDN)	0,2980	-5,10%	0,3120	0,3120	0,2980	800	241	14:07
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:00
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,8400	-0,87%	6,8000	6,9000	6,6200	16 577	112 921	14:23
REMAK (RMK)	15,3000	0,33%	15,2500	15,3000	15,2500	576	8 798	14:33
RENDER (RND)	131,5000	-0,38%	127,5000	131,5000	124,5000	342	43 606	15:05
RESBUD (RES)	0,5800	0,00%	0,5780	0,5800	0,5780	1 050	607	09:23
ROPCZYCE (RPC)	31,4000	0,00%	31,4000	31,4000	31,4000	15	471	09:30
RYVU (RVU)	49,8000	0,10%	49,8500	50,0000	49,7500	2 788	138 997	15:14
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,7500	0,22%	22,7000	22,8500	22,6000	1 225	27 821	15:12
SANPL (SPL)	561,0000	-1,54%	579,8000	579,8000	560,0000	21 729	12 325 268	15:18
SANTANDER (SAN)	20,6200	0,00%	20,7000	20,9150	20,6200	2 027	41 960	14:48
SANWIL (SNW)	1,6600	1,84%	1,6500	1,7500	1,6500	63 325	107 319	14:56
SCPFL (SCP)	168,6000	-1,86%	171,4000	171,8000	168,2000	1 375	235 099	15:17
SECOGROUP (SWG)	31,8000	1,27%	31,4000	31,8000	31,0000	1 218	38 139	11:41
SEKO (SEK)	13,9000	0,00%	14,1000	14,1000	13,9000	486	6 786	15:00
SELENAFM (SEL)	33,4000	2,45%	32,9000	34,2000	32,9000	8 487	283 066	15:18
SELVITA (SLV)	68,3000	-1,01%	69,0000	69,0000	68,2000	2 262	154 505	15:15
SERINUS (SEN)	2,9800	-1,32%	3,0200	3,0200	2,9500	19 280	57 028	14:12
SESCOM (SES)	60,0000	0,00%	59,8000	60,0000	58,8000	127	7 505	15:14
SFINKS (SFS)	0,7300	-1,62%	0,7230	0,7400	0,6720	49 612	35 349	13:55
SHOPER (SHO)	36,9000	15,31%	33,2000	37,5000	33,2000	315 619	11 073 639	15:18
SILVAIR-REGS (SVRS)	4,5000	-5,46%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,8600	0,00%	4,8600	4,8600	4,8600	41	199	09:00
SIMFABRIC (SIM)	3,5100	-1,13%	3,6150	3,6150	3,5100	4 715	16 700	15:16
SKARBIEC (SKH)	22,1000	-2,21%	22,5000	22,5000	22,1000	464	10 308	15:05
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,6000	0,23%	88,4000	88,4000	86,6000	48	4 238	14:46
SOHODEV (SHD)	0,4040	-1,46%	0,4040	0,4040	0,4040	1	0	15:00
SONEL (SON)	14,5000	0,69%	14,5000	14,5000	14,5000	22	319	12:47
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	400,0000	-0,74%	397,0000	409,0000	395,0000	111	44 537	15:16
STALEXP (STX)	2,9600	-2,31%	3,0200	3,0200	2,9500	36 058	107 297	15:15
STALPROD (STP)	214,5000	0,70%	213,0000	216,0000	212,0000	1 083	232 265	15:17
STALPROFI (STF)	8,4000	0,96%	8,3400	8,4200	8,3400	10 049	84 020	14:01
STAPORKOW (ZUK)	2,3400	-2,50%	2,4000	2,4000	2,3400	5 602	13 163	14:55
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:00
SUNEX (SNX)	11,5800	-1,86%	11,8000	11,8000	11,3000	13 312	153 897	14:56
SYGNITY (SGN)	62,4000	-1,89%	63,6000	63,6000	62,4000	1 869	116 903	15:11
SYNEKTIK (SNT)	125,0000	-4,29%	129,6000	132,0000	124,4000	18 119	2 316 263	15:17
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:02
TARCZYNSKI (TAR)	51,2000	-1,16%	51,2000	51,2000	51,2000	10	512	14:28
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8000	-1,41%	2,8400	2,8600	2,7840	2 592 611	7 327 003	15:18
TBULL (TBL)	4,5400	-0,44%	4,5400	4,5400	4,5400	31	141	15:00
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	1 450	1 008	14:09
TESGAS (TSG)	3,1700	-0,63%	3,2100	3,2100	3,1700	2 371	7 569	15:07
TEXT (TXT)	89,5000	-0,67%	90,1000	91,2000	89,3000	17 761	1 597 176	15:18
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,6000	-2,69%	33,0000	33,5000	32,6000	12 409	408 261	15:14
TOWERINV (TOW)	4,3000	-0,92%	4,4000	4,4000	4,3000	900	3 930	14:33
TOYA (TOA)	7,3000	-0,14%	7,3500	7,3900	7,2700	17 470	128 123	15:18
TRAKCJA (TRK)	2,5200	-1,95%	2,5600	2,5600	2,4600	56 004	140 482	15:16
TRANSPOL (TRN)	3,5200	-1,68%	3,5800	3,5800	3,3800	3 839	13 513	12:54
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	15:00
TSGAMES (TEN)	86,9500	-1,81%	89,5000	89,5000	86,9500	16 969	1 495 154	15:17
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:01
ULTGAMES (ULG)	11,1500	1,36%	10,9000	11,2000	10,9000	225	2 459	14:46
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3000	0,43%	9,3000	9,4200	9,3000	1 145	10 696	14:27
UNICREDIT (UCG)	150,8400	0,33%	153,4600	153,4600	150,8400	122	18 472	10:15
UNIMA (U2K)	5,9000	0,85%	5,7500	5,9000	5,7500	2 591	15 055	13:05
UNIMOT (UNT)	130,8000	-2,10%	133,6000	135,0000	129,2000	4 134	542 408	15:02
URTESTE (URT)	95,0000	-1,04%	94,2000	96,0000	94,0000	122	11 574	12:06
VERCOM (VRC)	116,0000	0,43%	114,0000	119,0000	114,0000	1 007	116 943	14:33
VIGOPHOTN (VGO)	466,0000	-1,48%	470,0000	470,0000	458,0000	137	63 345	14:51
VINDEXUS (VIN)	11,2500	-0,44%	11,2000	11,2500	11,2000	663	7 439	13:38
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	15:00
VIVID (VVD)	0,5740	-3,37%	0,6000	0,6000	0,5740	7 359	4 373	15:13
VOTUM (VOT)	45,9000	-3,37%	47,6500	47,6500	45,4500	25 724	1 189 143	15:11
VOXEL (VOX)	91,4000	1,33%	91,2000	93,2000	91,0000	4 380	403 433	14:54
VRG	3,3000	-0,30%	3,3200	3,3500	3,3000	14 123	46 905	15:18
WARIMPEX (WXF)	3,6900	-0,54%	3,7300	3,7300	3,6100	2 720	10 037	15:11
WASKO (WAS)	1,6200	1,25%	1,6050	1,6200	1,6000	14 045	22 527	13:54
WAWEL (WWL)	622,0000	-0,32%	622,0000	622,0000	622,0000	10	6 220	09:07
WIELTON (WLT)	7,8000	-0,64%	7,8900	7,9000	7,7000	61 798	481 325	15:17
WIKANA (WIK)	7,4000	-3,27%	7,5500	7,5500	7,0500	1 617	11 955	14:30
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	15:00
WIRTUALNA (WPL)	117,0000	0,69%	118,0000	120,4000	116,2000	1 677	196 447	14:50
WITTCHEN (WTN)	30,1000	-0,66%	30,1500	30,5500	30,1000	14 136	427 315	15:18
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1800	1 721	14 078	15:04
XPLUS (XPL)	1,6000	0,00%	1,6500	1,6500	1,5850	1 864	3 018	14:41
XTPL (XTP)	140,6000	-1,26%	143,0000	144,0000	139,2000	1 339	190 488	15:10
XTRADEBDM (XTB)	61,1800	-0,42%	61,0200	61,9200	60,8000	128 675	7 911 833	15:18
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,5750	-0,63%	1,5500	1,5750	1,5450	67	105	15:18
ZEPAK (ZEP)	19,5800	0,00%	19,5600	19,6000	19,4600	5 619	109 915	15:12
ZREMB (ZRE)	3,8200	-2,05%	3,9000	3,9000	3,7600	14 437	54 850	14:24
ZUE	11,0000	1,38%	10,9000	11,2000	10,6000	5 268	56 998	15:10

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.