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	87 373,79	0,56%	87 347,73	87 644,73	87 136,08	86 888,67	997 550 085	15:34
WIG20	2 564,52	0,54%	2 563,65	2 573,52	2 554,78	2 550,72	851 963 499	15:49
WIG30	3 194,83	0,70%	3 188,29	3 204,48	3 180,02	3 172,66	938 516 619	15:49
mWIG40	6 473,25	0,57%	6 457,06	6 502,25	6 452,22	6 436,44	144 537 344	15:34
sWIG80	24 460,51	0,20%	24 447,20	24 507,96	24 389,64	24 412,65	31 381 494	15:34
WIG-BANKI	13 706,24	-0,10%	13 853,98	13 866,87	13 676,16	13 720,43	181 389 414	15:34
WIG-BUDOW	8 827,05	2,15%	8 704,73	8 926,80	8 704,40	8 641,30	24 504 971	15:34
WIG-CHEMIA	9 814,01	0,69%	9 792,59	9 840,13	9 753,24	9 747,14	1 029 313	15:34
WIG-ENERG	2 484,90	4,07%	2 438,26	2 499,07	2 413,57	2 387,74	80 173 633	15:34
WIG-INFO	5 075,01	0,06%	5 075,86	5 098,42	5 057,19	5 072,01	12 150 205	15:34
WIG-MEDIA	8 254,82	-0,42%	8 314,60	8 375,58	8 254,82	8 289,58	722 498	15:34
WIG-NRCHOM	4 456,99	-0,67%	4 483,41	4 516,51	4 455,80	4 487,04	2 212 774	15:34
WIG-PALIWA	6 945,53	0,04%	6 959,19	7 022,97	6 912,72	6 942,91	47 207 433	15:34
WIG-Poland	91 128,51	0,43%	91 353,37	91 353,37	91 128,51	90 735,50	975 155 475	15:15
WIG-SPOZYW	2 183,97	0,71%	2 171,01	2 203,02	2 171,01	2 168,66	906 483	15:34
WIG20lev	517,05	0,93%	517,41	521,38	513,85	512,30	810 838 871	15:34
WIG20short	3 053,59	-0,44%	3 052,51	3 063,17	3 040,64	3 067,10	810 838 871	15:34
GPWB-B1Y3Y	1 172,87	0,00%	1 172,87	1 172,87	1 172,87	1 172,89	-	10:15
GPWB-B1Y4Y	1 172,99	-0,02%	1 172,99	1 172,99	1 172,99	1 173,24	-	10:15
GPWB-B1Y5Y	1 169,08	-0,02%	1 169,08	1 169,08	1 169,08	1 169,32	-	10:15
GPWB-B3Y5Y	1 173,35	-0,03%	1 173,35	1 173,35	1 173,35	1 173,76	-	10:15
GPWB-B5Y	1 165,43	-0,13%	1 165,43	1 165,43	1 165,43	1 166,95	-	10:15
GPWB-BWZ	1 190,45	0,05%	1 190,45	1 190,45	1 190,45	1 189,91	-	10:15
INNOVATOR	1 468,12	0,73%	1 468,12	1 468,12	1 468,12	1 457,50	149 215 217	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	144 617 608	11:00
mWIG40TR	9 523,91	0,57%	9 500,21	9 566,58	9 492,98	9 469,75	144 537 344	15:34
mWIG40TRlv	12 675,06	1,13%	12 612,33	12 788,01	12 593,19	12 533,46	144 537 344	15:34
mWIG40TRsh	2 780,87	-0,54%	2 787,87	2 790,00	2 768,27	2 796,07	144 537 344	15:34
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	31 408 706	11:00
sWIG80TR	35 891,63	0,20%	35 872,09	35 961,25	35 787,64	35 821,40	31 381 494	15:34
WIG140	1 692,92	0,60%	1 691,91	1 698,07	1 687,98	1 682,90	985 479 420	15:34
WIG20dvp	48,06	6,85%	48,06	48,06	48,06	44,98	811 235 998	11:00
WIG20TR	5 205,69	0,59%	5 207,52	5 227,58	5 189,51	5 174,99	810 838 871	15:34
WIG20TRlev	4 216,96	1,17%	4 219,90	4 252,22	4 190,89	4 168,09	810 838 871	15:34
WIG20TRsht	3 065,61	-0,57%	3 064,52	3 075,25	3 052,57	3 083,03	810 838 871	15:34
WIG30TR	6 375,42	0,78%	6 364,92	6 397,25	6 348,42	6 326,26	895 286 902	15:34
WIG-CEE	1 779,90	0,52%	1 770,30	1 779,90	1 770,30	1 770,78	1 082 443	15:15
WIGdiv	1 789,80	0,47%	1 786,14	1 794,13	1 784,25	1 781,34	100 872 334	15:34
WIG-ESG	14 549,04	0,59%	14 547,28	14 600,30	14 508,36	14 464,01	944 706 633	15:34
WIG.GAMES	16 387,46	0,18%	16 451,13	16 489,84	16 275,28	16 358,18	32 582 648	15:34
WIG-GORNIC	4 878,80	-0,49%	4 935,32	4 935,79	4 862,03	4 903,02	34 936 698	15:34
WIG-GRY	13 822,26	-0,09%	13 908,15	14 000,41	13 728,85	13 834,18	34 957 237	15:34
WIG-LEKI	2 868,37	-0,02%	2 873,37	2 878,10	2 857,81	2 868,86	1 403 138	15:34
WIG-MOTO	8 636,59	-2,40%	8 727,74	8 752,54	8 601,05	8 848,83	15 237 281	15:34
WIG.MS-BAS	12 354,53	1,72%	12 325,21	12 430,99	12 204,51	12 145,24	111 039 442	15:34
WIG.MS-FIN	17 248,29	-0,11%	17 321,79	17 400,15	17 213,38	17 266,82	177 304 232	15:34
WIG-ODZIEZ	10 230,26	2,51%	10 009,43	10 255,78	10 009,43	9 979,85	74 379 076	15:34
WIGtech	12 272,99	0,71%	12 232,76	12 300,82	12 209,86	12 186,23	89 163 196	15:34
WIGtechTR	13 638,38	0,71%	13 593,68	13 669,30	13 568,22	13 541,97	89 163 196	15:34
WIG-Ukrain	203,33	0,92%	203,26	203,33	203,26	201,47	156 040	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2650	0,46%	3,2650	3,2700	3,2150	9 888	31 910	15:23	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	19	18	15:30
11BIT (11B)	581,0000	2,11%	570,0000	585,0000	565,0000	2 376	1 371 767	15:33
3RGAMES (3RG)	0,2780	0,00%	0,2780	0,2790	0,2700	126 825	34 877	15:21
ABPL (ABE)	93,0000	-0,43%	94,4000	94,8000	93,0000	933	87 667	14:30
ACAUTOGAZ (ACG)	32,9000	0,00%	33,0000	33,0000	32,8000	1 335	43 972	15:26
ACTION (ACT)	19,9000	-0,50%	20,0000	20,2000	18,3800	5 582	108 331	15:12
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	15:29
AGORA (AGO)	10,8800	-0,18%	10,8000	10,9400	10,8000	6 939	75 394	15:15
AGROTON (AGT)	2,9400	-0,34%	2,9000	2,9400	2,8600	501	1 450	14:51
AIGAMES (ALG)	1,4700	3,52%	1,4200	1,4750	1,4200	2 654	3 884	13:15
AILLERON (ALL)	17,2800	-0,12%	17,3800	17,4000	17,1600	4 131	71 262	15:15
AIRWAY (AWM)	0,2590	-0,77%	0,2610	0,2650	0,2585	59 342	15 472	14:18
ALIOR (ALR)	98,4000	1,09%	97,8600	99,7000	97,8000	212 396	20 963 076	15:34
ALLEGRO (ALE)	37,2000	2,16%	36,4350	37,2800	36,2150	4 828 107	177 712 921	15:34
ALTA (AAT)	1,9850	1,79%	1,9900	1,9900	1,9500	774	1 525	12:50
ALTUSTFI (ALI)	2,8300	-1,39%	2,8800	2,8800	2,7000	87 195	237 601	14:37
AMBRA (AMB)	29,5000	2,79%	28,8000	29,6000	28,7000	10 233	300 032	15:26
AMICA (AMC)	72,0000	-0,28%	72,2000	72,4000	71,5000	948	68 295	15:20
AMPLI (APL)	1,0300	-6,36%	1,0300	1,0300	1,0300	1 200	1 236	15:30
AMREST (EAT)	27,0500	0,19%	27,0000	27,1000	26,7000	33 906	914 146	15:33
ANSWEAR (ANR)	23,8000	0,42%	23,5000	23,9000	23,4000	5 668	134 309	15:33
APATOR (APT)	15,0600	0,67%	14,9600	15,0600	14,9600	1 711	25 702	14:55
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	135	3 105	12:15
APSENERGY (APE)	2,5600	0,39%	2,5700	2,6500	2,5600	20 124	51 952	15:26
ARCHICOM (ARH)	33,5000	-0,59%	33,2000	34,0000	32,9000	4 047	134 749	15:09
ARCTIC (ATC)	22,1800	0,00%	22,6000	22,7000	22,0400	46 996	1 055 069	15:34
ARTIFEX (ART)	24,7000	-4,26%	25,5000	25,9000	24,4000	33 976	851 568	15:34
ASBIS (ASB)	24,9800	-0,56%	24,8000	25,4000	24,6000	82 934	2 072 142	15:34
ASMGROUP (ASM)	#0,2250	-6,25%	-	-	-	-	-	12:53
ASSECOBS (ABS)	60,8000	-0,33%	61,0000	61,0000	58,2000	610	36 591	15:23
ASSECOPOL (ACP)	83,1500	0,18%	83,3000	83,7500	82,8500	46 592	3 880 634	15:34
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,4000	1 580	78 745	15:33
ASTARTA (AST)	26,9000	0,56%	26,9500	27,6500	26,9000	5 149	140 196	15:19
ATAL (1AT)	63,5000	0,00%	63,6000	64,2000	63,2000	3 607	229 881	15:29
ATENDE (ATD)	3,0200	0,00%	2,9800	3,0200	2,9800	8 648	25 932	15:32
ATLANTAPL (ATP)	18,7000	0,54%	18,7000	18,7000	18,7000	13	243	09:16
ATLANTIS (ATS)	2,4900	0,00%	2,4800	2,5500	2,3500	18 075	44 585	15:02
ATMGRUPA (ATG)	3,9900	-1,24%	4,0400	4,0400	3,9900	6 607	26 550	15:11
ATREM (ATR)	12,7500	-1,16%	12,8000	12,8500	12,5000	2 006	25 298	15:19
AUTOPARTN (APR)	25,6000	-7,91%	26,9000	26,9000	25,5000	534 059	13 824 214	15:33
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,2800	-3,17%	4,4200	4,4200	4,2800	551	2 404	13:57
BEDZIN (BDZ)	35,0000	-3,85%	36,6500	37,0000	34,6000	14 701	517 203	15:29
BENEFIT (BFT)	2 880,0000	1,05%	2 865,0000	2 910,0000	2 860,0000	262	756 975	15:15
BEST (BST)	19,8000	-1,98%	19,8000	19,8000	19,8000	14	277	10:29
BETACOM (BCM)	6,1000	0,00%	6,1500	6,1500	5,9500	13 441	81 661	15:29
BIGCHEESE (BCS)	21,4000	2,64%	20,8500	21,4000	20,8000	1 637	34 256	15:13
BIOCELTIX (BCX)	62,5000	-2,34%	64,0000	64,0000	61,8000	4 620	289 852	15:34
BIOMAXIMA (BMX)	13,2000	-1,86%	13,6000	13,6000	13,0000	3 015	39 797	15:30
BIOMEDLUB (BML)	4,7800	1,81%	4,6950	4,7900	4,6950	99 944	473 017	15:24
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	113	2 170	11:13
BIOTON (BIO)	3,5000	-0,85%	3,5100	3,5500	3,5000	34 033	119 415	14:50
BLOOBER (BLO)	25,0500	2,24%	24,5000	25,5500	24,5000	19 169	481 940	15:30
BNPPPL (BNP)	102,5000	0,00%	102,5000	103,5000	101,0000	50 638	5 128 020	14:53
BOGDANKA (LWB)	30,4800	0,66%	30,3000	30,5800	30,1200	28 534	867 488	15:26
BOOMBIT (BBT)	10,9000	-0,91%	11,0000	11,0500	10,7000	6 472	70 154	14:46
BORYSZEW (BRS)	6,2400	-0,64%	6,2800	6,3000	6,2000	53 250	331 940	15:33
BOS	15,4500	-1,28%	15,6500	15,6500	15,1500	18 380	282 209	15:17
BOWIM (BOW)	6,8200	1,34%	6,7300	6,8400	6,7300	1 614	10 940	14:54
BRAND24 (B24)	44,4000	-0,22%	44,5000	44,9000	44,4000	11 541	513 564	15:32
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:30
BUDIMEX (BDX)	748,0000	2,68%	729,0000	763,0000	729,0000	23 826	17 847 567	15:34
BUMECH (BMC)	11,6000	-1,36%	11,7600	12,1000	11,5200	13 425	157 926	15:30
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,5480	-0,36%	0,5500	0,5580	0,5460	267 084	146 874	15:05
CAPTORTX (CTX)	79,0000	-0,50%	80,4000	80,4000	78,6000	1 446	115 008	11:41
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,9500	-0,99%	15,1000	15,1000	14,6000	2 412	35 533	14:14
CCC	100,5000	1,72%	98,7000	101,8000	98,3000	215 015	21 504 161	15:34
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	131,7000	-0,08%	132,6000	134,3000	130,3000	197 248	26 093 356	15:34
CDRL (CDL)	13,3000	-5,00%	13,7000	13,7000	13,3000	217	2 894	12:55
CELTIC (CPD)	4,0700	0,49%	4,0500	4,1300	3,9100	13 035	52 538	15:23
CEZ	158,0000	3,20%	153,1000	158,0000	152,9000	914	141 758	15:26
CFI	0,2210	0,00%	0,2210	0,2210	0,2210	191	42	14:32
CIGAMES (CIG)	1,8050	0,39%	1,8300	1,9060	1,7620	2 153 268	3 966 341	15:28
CITYSERV (CTS)	5,1000	2,00%	5,1000	5,1000	5,1000	10	51	11:57
CLNPHARMA (CLN)	16,1000	-0,86%	16,3000	16,3400	16,0400	28 565	461 701	15:34
CLOUD (CLD)	71,0000	3,50%	68,6000	74,0000	68,6000	3 550	257 697	15:11
COALENERG (CLE)	1,0340	0,19%	1,0360	1,0360	1,0260	4 639	4 783	15:25
COGNOR (COG)	8,7800	2,03%	8,6000	8,8150	8,4950	117 552	1 024 393	15:34
COLUMBUS (CLC)	4,8500	-1,82%	4,9000	4,9200	4,8050	38 949	189 172	15:25
COMARCH (CMR)	252,0000	0,40%	254,0000	255,0000	251,5000	484	122 340	15:20
COMP (CMP)	80,4000	0,50%	80,6000	81,2000	78,6000	50 457	4 035 020	15:31
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1500	-0,92%	2,2000	2,2000	2,1200	7 912	16 980	14:22
CORMAY (CRM)	0,6100	0,33%	0,6080	0,6100	0,6000	7 968	4 821	14:35
CREEPYJAR (CRJ)	570,0000	0,35%	577,0000	577,0000	570,0000	58	33 185	15:28
CREOTECH (CRI)	183,5000	1,38%	180,0000	184,0000	180,0000	148	26 866	15:34
CYBERFLKS (CBF)	110,5000	-1,34%	113,5000	114,0000	109,5000	5 183	580 618	15:30
CYFRPLSAT (CPS)	11,3450	5,83%	10,7500	11,4200	10,7300	2 621 871	29 396 949	15:34
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	15:30
DADELO (DAD)	18,2500	3,11%	17,7000	18,3500	17,7000	558	9 893	11:20
DATAWALK (DAT)	61,0000	-2,24%	62,5000	63,2000	60,1000	15 379	943 589	15:30
DBENERGY (DBE)	16,7000	0,00%	16,7000	16,7000	16,7000	70	1 169	11:35
DEBICA (DBC)	77,6000	-0,26%	78,0000	78,8000	77,4000	1 040	81 010	15:33
DECORA (DCR)	61,4000	0,33%	61,8000	63,0000	61,2000	2 639	163 657	15:23
DEKPOL (DEK)	55,0000	4,17%	53,2000	57,4000	51,6000	3 949	217 360	15:23
DELKO (DEL)	9,7200	1,89%	9,5400	9,7200	9,5400	27 349	263 054	15:30
DEVELIA (DVL)	6,8200	0,29%	6,8200	6,9000	6,7800	58 775	402 008	15:27
DGA	18,0000	5,88%	17,0000	18,4000	16,7000	7 494	129 453	15:33
DIGITANET (DIG)	52,2000	0,38%	52,2000	52,2000	51,6000	3 627	188 977	14:58
DIGITREE (DTR)	(9,0000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	396,6000	-0,68%	399,0000	401,2000	391,4000	387 194	154 079 854	15:34
DMGROUP (DMG)	3,4700	2,06%	3,4200	3,4700	3,3700	3 265	11 088	11:13
DOMDEV (DOM)	179,2000	-0,22%	180,0000	181,0000	174,6000	1 805	324 122	15:33
DRAGOENT (DGE)	22,9000	-3,38%	24,0000	24,5000	21,7000	5 064	114 963	15:34
DROZAPOL (DPL)	3,8300	-4,25%	3,9000	3,9000	3,8300	1 410	5 472	15:21
ECHO (ECH)	4,9300	1,44%	4,9300	4,9500	4,8800	1 738	8 568	15:15
EDINVEST (EDI)	8,5000	0,24%	8,6000	8,6000	8,4800	493	4 196	12:45
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	500	3 700	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	26,1000	-0,38%	26,2500	26,6000	25,7500	28 122	737 279	15:33
ELKOP (EKP)	0,4820	1,26%	0,4740	0,4820	0,4610	64 489	30 224	14:43
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	5	55	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	10,4800	9,39%	9,8400	10,6500	9,8400	1 629 648	16 780 269	15:34
ENELMED (ENE)	18,0000	-2,70%	18,5000	18,5000	18,0000	35	633	10:56
ENERGA (ENG)	9,8000	1,03%	9,8000	9,9100	9,7000	32 618	321 016	15:29
ENERGOINS (ENI)	2,6700	-1,48%	2,7200	2,7800	2,6300	33 778	90 608	15:04
ENTER (ENT)	65,6000	0,31%	65,3000	65,6000	62,0000	5 870	375 854	15:29
ERBUD (ERB)	43,5000	5,33%	43,0000	44,0000	42,0000	11 867	514 969	15:22
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,7000	2,80%	35,8000	37,0000	35,8000	2 201	80 526	15:24
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0800	0,00%	1,0800	1,0900	1,0800	3 675	3 969	13:29
EUROCASH (EUR)	13,9600	1,68%	13,8000	14,0400	13,7300	93 710	1 301 152	15:34
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	0,42%	47,1000	47,6000	47,1000	1 122	53 152	14:54
FABRITY (FAB)	36,3000	-1,36%	36,8000	36,8000	35,9000	532	19 228	15:32
FASING (FSG)	13,3000	-2,92%	13,4000	13,4000	12,7000	2 151	28 422	11:53
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	5	33	09:00
FERRO (FRO)	36,1000	3,44%	35,3000	36,2000	35,2000	2 468	88 487	15:26
FERRUM (FER)	4,3200	-1,37%	4,3800	4,3800	4,3200	971	4 211	12:41
FMG	107,5000	4,37%	104,0000	109,0000	99,6000	656	67 779	14:29
FON	5,2000	0,78%	5,1800	5,2000	5,1000	2 622	13 442	15:11
FORTE SA (FTE)	23,2000	0,87%	23,2000	23,2000	22,7000	33 979	781 957	13:35
GAMEOPS (GOP)	22,6000	-1,74%	22,7000	23,3500	22,3500	4 895	111 333	15:31
Reklama
GAMFACTOR (GIF)	12,5000	-1,57%	12,7000	12,7000	12,5000	489	6 135	15:23	Reklama
GENOMTEC (GMT)	12,7000	-2,16%	12,9800	12,9800	12,2400	25 660	328 790	15:23
GETIN (GTN)	0,4145	-1,19%	0,4100	0,4270	0,4100	1 148 279	481 103	15:34
GIGROUP (GIG)	1,3950	-1,76%	1,4200	1,4200	1,3950	620	868	15:16
GOBARTO (GOB)	43,4000	-5,24%	45,7000	45,9000	43,2000	3 992	175 826	15:21
GPW	46,2500	0,76%	45,9000	46,4500	45,9000	34 786	1 607 726	15:34
GREENX (GRX)	2,3100	-0,94%	2,3220	2,3400	2,2860	216 972	501 462	15:32
GRENEVIA (GEA)	2,6000	7,44%	2,4400	2,6100	2,4400	824 284	2 099 254	15:28
GRODNO (GRN)	11,0000	-0,36%	11,0400	11,0800	10,8400	2 452	26 959	13:45
GRUPAAZOTY (ATT)	22,5000	0,72%	22,5000	22,6800	22,3400	37 291	838 897	15:31
GRUPRACUJ (GPP)	64,0000	0,79%	63,9000	64,0000	63,8000	1 386	88 666	14:50
GTC	5,1400	-6,55%	5,4000	5,5000	5,1400	7 180	37 713	15:04
HANDLOWY (BHW)	108,6000	-4,40%	113,4000	113,4000	108,2000	102 488	11 274 574	15:34
HARPER (HRP)	5,9500	0,51%	6,0000	6,0000	5,8700	8 059	47 880	15:26
HELIO (HEL)	25,6000	2,40%	25,2000	26,0000	24,8000	704	17 797	14:05
HERKULES (HRS)	0,7820	-3,46%	0,8100	0,8100	0,7820	6 702	5 277	15:30
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	1 932	92 904	15:22
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,1000	-1,63%	24,5000	24,5500	23,9000	16 192	391 405	15:34
HYDROTOR (HDR)	33,2000	-1,48%	33,7000	33,7000	33,2000	1 012	33 630	14:57
IALBGR (IAG)	0,4390	5,02%	0,4180	0,4390	0,4180	384	165	12:00
IBSM (IBS)	99,8000	-4,04%	104,0000	104,0000	99,8000	144	14 467	12:12
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	10:13
IFIRMA (IFI)	22,3000	0,45%	22,3000	22,7000	22,2000	5 196	116 397	15:29
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	-0,24%	8,3200	8,3200	8,1200	1 031	8 429	13:30
IMMOBILE (GKI)	3,1600	-0,32%	3,2600	3,2600	3,1600	2 639	8 342	15:10
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4000	-0,45%	4,4200	4,4200	4,3100	3 940	17 248	15:29
INC	2,5200	-1,56%	2,5600	2,5700	2,5200	2 761	6 959	14:28
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	303,0000	0,66%	301,0000	308,5000	301,0000	6 216	1 893 839	15:29
INPRO (INP)	7,5500	0,67%	7,9000	7,9000	7,5500	32	250	15:24
INSTALKRK (INK)	46,5000	3,33%	45,2000	46,5000	45,2000	716	32 923	15:26
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,0700	-3,15%	3,1600	3,1700	3,0700	4 181	13 106	15:08
INTERCARS (CAR)	548,0000	-0,72%	553,0000	553,0000	546,0000	2 346	1 292 587	15:26
INTERSPPL (IPO)	0,7580	-2,82%	0,8000	0,8000	0,7520	23 630	18 358	14:15
INTROL (INL)	10,6000	1,92%	10,4500	10,6000	10,4000	5 065	53 234	15:27
IPOPEMA (IPE)	3,7200	-2,62%	3,8600	3,8600	3,7200	12 179	46 140	13:57
IZOBLOK (IZB)	56,0000	-2,61%	56,5000	56,5000	56,0000	18	1 012	15:30
IZOLACJA (IZO)	3,3100	-1,78%	3,3700	3,3700	3,3100	55	182	11:37
IZOSTAL (IZS)	2,6400	1,15%	2,6400	2,6400	2,6100	7 873	20 629	14:45
JRHOLDING (JRH)	7,0200	-5,65%	7,0200	7,1000	6,9200	3 058	21 271	13:26
JSW	31,6800	0,28%	31,5400	32,0100	31,3700	248 315	7 851 683	15:34
JWWINVEST (JWW)	3,4000	0,00%	3,4600	3,4700	3,3700	2 674	9 084	12:38
KCI	0,8320	-1,89%	0,8320	0,8460	0,8300	1 318	1 102	13:08
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2200	0,00%	10,2200	10,2800	10,1200	5 688	57 979	15:04
KETY (KTY)	887,0000	0,06%	886,5000	895,0000	876,0000	16 094	14 229 907	15:30
KGHM (KGH)	146,2000	-0,54%	148,0000	148,5000	145,7000	175 699	25 759 613	15:34
KGL	16,0000	0,00%	16,0000	16,0000	15,7000	324	5 178	13:01
KINOPOL (KPL)	14,5000	2,84%	14,1500	14,5000	14,0000	8 029	114 536	15:12
KOGENERA (KGN)	52,2000	-1,51%	53,0000	53,0000	51,3000	2 997	155 834	15:30
KOMPAP (KMP)	26,0000	1,56%	26,0000	26,0000	26,0000	6	156	10:28
KOMPUTRON (KOM)	4,7000	2,06%	4,6050	4,7000	4,5750	706	3 257	13:55
KPPD (KPD)	46,0000	-4,17%	47,0000	47,0000	45,8000	105	4 822	14:10
KRAKCHEM (KCH)	0,3100	3,33%	0,3300	0,3300	0,3100	6 469	2 092	15:30
KREDYTIN (KRI)	17,8000	-3,52%	18,4500	18,4500	17,8000	343	6 109	13:08
KRKA (KRK)	540,0000	-0,37%	542,0000	542,0000	534,0000	39	20 994	14:20
KRUK (KRU)	470,0000	1,91%	470,0000	475,0000	454,4000	29 432	13 631 256	15:34
KRVITAMIN (KVT)	11,8500	0,00%	11,8000	11,8500	11,8000	23	272	14:26
KSGAGRO (KSG)	1,5400	1,99%	1,5100	1,5500	1,5100	776	1 181	14:11
LABOPRINT (LAB)	19,4000	-2,51%	19,9000	19,9000	19,4000	58	1 132	14:58
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4000	-1,64%	2,4400	2,4400	2,3600	5 131	12 302	14:01
LENA (LEN)	3,6800	-2,65%	3,7800	3,7800	3,6800	1 206	4 552	14:16
LENTEX (LTX)	6,6800	1,21%	6,6200	6,6800	6,5400	7 924	52 312	15:30
Reklama
LESS (LES)	0,2310	-1,70%	0,2340	0,2340	0,2310	760	176	13:00	Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3500	1,2600	40 446	52 568	14:55
LOKUM (LKD)	27,4000	6,20%	26,4000	27,6000	26,4000	1 142	30 864	15:26
LPP	17 080,0000	2,83%	16 650,0000	17 150,0000	16 650,0000	2 977	50 663 320	15:34
LSISOFT (LSI)	15,0000	2,74%	14,6000	15,0000	14,6000	456	6 737	14:18
LUBAWA (LBW)	3,8500	0,57%	3,8000	3,8980	3,8000	143 312	553 387	15:34
MABION (MAB)	16,4600	-0,12%	16,4400	16,5600	16,3800	15 238	250 826	15:31
MAKARONPL (MAK)	20,9000	3,47%	20,4000	21,0000	20,4000	14 000	290 651	15:21
MANGATA (MGT)	92,0000	0,00%	90,0000	92,0000	90,0000	6	550	09:47
MANYDEV (MAN)	1,1400	0,00%	1,0900	1,1600	1,0500	23 793	26 225	13:10
MARVIPOL (MVP)	8,1200	0,25%	8,1000	8,1600	7,9200	14 748	118 958	15:28
MAXCOM (MXC)	10,4500	0,00%	10,6500	10,6500	10,4000	205	2 137	14:13
MBANK (MBK)	693,4000	-0,40%	700,6000	703,6000	691,2000	10 004	6 964 683	15:34
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	10	136	09:01
MCI	27,2000	0,37%	26,8000	27,2000	26,6000	2 830	75 965	15:32
MDIENERGIA (MDI)	1,5850	2,92%	1,5800	1,6200	1,5800	2 143	3 434	13:09
MEDICALG (MDG)	25,0000	-3,62%	25,7600	26,2600	24,9000	18 701	470 714	15:34
MEDINICE (ICE)	7,4900	-0,40%	7,5200	7,5800	7,4800	11 194	84 149	15:08
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	20,8000	4,00%	20,2000	21,0000	19,8000	3 056	62 125	15:32
MERCATOR (MRC)	42,5000	0,00%	42,3000	42,7500	42,3000	1 614	68 643	15:29
MERCOR (MCR)	23,4000	-0,43%	23,6000	24,2000	23,4000	3 113	74 111	13:25
MEXPOLSKA (MEX)	4,5000	-2,60%	4,6400	4,6400	4,5000	427	1 931	14:52
MFO	35,6000	-0,84%	35,9000	36,2000	35,5000	1 831	65 593	13:18
MILKILAND (MLK)	0,5980	1,36%	0,5940	0,5980	0,5940	1 785	1 063	13:04
MILLENNIUM (MIL)	9,4850	0,90%	9,4000	9,6400	9,4000	767 243	7 310 624	15:32
MIRACULUM (MIR)	1,1750	0,00%	1,1600	1,1750	1,1450	5 424	6 252	13:40
MIRBUD (MRB)	10,2400	-2,10%	10,5000	10,6000	10,1800	179 342	1 863 165	15:33
MLPGROUP (MLG)	84,8000	0,00%	85,0000	85,0000	84,8000	364	30 924	13:13
MLSYSTEM (MLS)	49,0000	2,83%	47,5000	49,7000	47,5000	10 431	507 032	15:26
MOBRUK (MBR)	328,0000	-0,30%	330,0000	330,0000	326,0000	969	318 234	15:31
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,6600	-0,36%	33,7800	33,9800	33,6000	21 814	735 243	15:33
MOLECURE (MOC)	15,6800	8,29%	14,4800	15,9200	14,4000	15 325	235 496	14:41
MONNARI (MON)	5,3200	1,14%	5,2800	5,3200	5,2800	5 118	27 035	14:59
MOSTALPLC (MSP)	13,9500	0,00%	14,1500	14,1500	13,9500	1 003	13 997	11:04
MOSTALWAR (MSW)	7,1000	2,90%	7,0200	7,1800	6,9400	2 217	15 675	15:12
MOSTALZAB (MSZ)	4,7000	0,00%	4,6950	4,7700	4,6550	25 098	118 879	15:20
MOVIEGAME (MOV)	34,6000	-0,43%	34,8500	34,8500	33,7000	3 432	118 119	15:33
MURAPOL (MUR)	42,0200	0,05%	42,2400	42,2400	42,0000	4 745	199 408	14:54
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	210	3 150	11:15
MWTRADE (MWT)	(5,7500)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0350	3,50%	1,0300	1,0350	1,0150	5 761	5 936	13:03
NEUCA (NEU)	934,0000	0,65%	927,0000	935,0000	921,0000	199	184 936	15:30
NEWAG (NWG)	29,2000	0,00%	29,1000	29,3000	28,7000	3 968	114 490	15:05
NEXITY (NXG)	2,4800	0,00%	2,4800	2,4800	2,4800	407	1 009	15:01
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1800	1,40%	2,2000	2,2000	2,1400	7 400	15 969	15:05
NOVITA (NVT)	(101,5000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	12:12
NTTSYSTEM (NTT)	7,0000	0,57%	6,9600	7,0800	6,9600	10 392	72 609	15:27
ODLEWNIE (ODL)	10,1500	0,00%	10,1500	10,1500	9,9600	1 016	10 191	15:21
OEX	55,2000	1,47%	54,2000	55,2000	53,2000	817	44 181	13:20
ONDE (OND)	14,7400	3,80%	14,6200	14,9000	14,4200	49 208	721 938	15:34
ONESANO (ONO)	1,2850	0,00%	1,2850	1,2850	1,2850	1 265	1 626	12:26
OPONEO.PL (OPN)	60,6000	-3,81%	62,6000	62,6000	60,4000	2 859	174 494	15:17
OPTEAM (OPM)	5,5000	0,36%	5,5200	5,6000	5,4800	973	5 383	15:27
ORANGEPL (OPL)	8,2200	2,19%	8,1060	8,2240	8,0600	844 686	6 884 759	15:34
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,0000	0,00%	33,6000	34,0000	33,6000	1 011	33 974	15:30
OTLOG (OTS)	42,1500	2,80%	40,5000	42,3000	38,0000	18 666	763 750	15:33
OTMUCHOW (OTM)	5,2000	4,00%	5,0000	5,2000	5,0000	3 588	18 372	11:11
OVOSTAR (OVO)	69,8000	0,00%	69,8000	69,8000	69,8000	35	2 443	11:43
PAMAPOL (PMP)	2,4600	-0,81%	2,4800	2,5000	2,4600	2 275	5 628	11:29
PANOVA (NVA)	15,6000	-0,32%	15,7000	15,7000	15,3500	790	12 262	11:01
PASSUS (PAS)	35,3000	7,29%	33,4000	35,4000	33,4000	3 204	111 790	15:04
PATENTUS (PAT)	4,2450	-3,52%	4,4250	4,4500	4,1300	50 585	214 485	15:28
PBG	#0,0200	-4,76%	-	-	-	-	-	12:01
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,8400	1,43%	2,8100	2,8500	2,8100	19 302	54 752	15:22
Reklama
PCCROKITA (PCR)	101,6000	1,20%	101,0000	101,8000	100,4000	860	87 193	15:27	Reklama
PCFGROUP (PCF)	16,2600	-3,79%	16,8800	17,0000	16,2200	8 657	142 662	15:34
PEKABEX (PBX)	26,7000	4,30%	25,8000	26,8000	25,5000	16 444	432 173	15:33
PEKAO (PEO)	171,0000	-0,58%	172,0000	173,8500	170,8000	266 234	45 862 977	15:34
PEPCO (PCO)	19,7500	2,17%	19,3300	19,7700	19,1650	1 008 579	19 621 950	15:34
PEPEES (PPS)	1,1050	2,31%	1,0800	1,1050	1,0800	1 510	1 631	09:03
PGE	6,8500	2,24%	6,8200	6,9700	6,6980	5 372 038	36 800 894	15:34
PGFGROUP (PGV)	0,4500	-0,44%	0,4520	0,4590	0,4500	21 210	9 573	14:06
PHARMENA (PHR)	6,6200	4,09%	6,3200	6,6400	6,3200	10 448	68 319	15:14
PHN	11,3500	-2,16%	11,6000	11,7500	11,3500	4 865	55 559	15:15
PHOTON (PEN)	7,4200	-0,54%	7,4600	7,4600	7,4000	3 107	23 095	15:26
PKNORLEN (PKN)	67,8300	-0,03%	67,8800	68,6400	67,5300	678 157	46 209 605	15:34
PKOBP (PKO)	60,8800	0,16%	61,2000	61,7600	60,6200	1 187 304	72 640 758	15:34
PKPCARGO (PKP)	12,4000	2,65%	12,0800	12,4200	12,0800	74 269	914 092	15:33
PLAYWAY (PLW)	295,0000	-0,34%	296,0000	296,0000	293,5000	1 005	296 306	15:34
PLAZACNTR (PLZ)	3,1000	1,64%	3,0900	3,1000	2,9400	10 385	31 513	13:53
PMPG (PGM)	2,9400	1,38%	2,9400	2,9400	2,9400	8	24	15:04
POLENERGIA (PEP)	68,2000	1,79%	67,0000	68,2000	66,4000	1 740	117 154	14:58
POLICE (PCE)	11,6000	0,87%	11,5000	11,6000	11,5000	195	2 244	12:54
POLIMEXMS (PXM)	3,5020	0,98%	3,4700	3,5340	3,4400	232 187	810 504	15:28
POLTREG (PTG)	49,0000	2,08%	49,5000	49,5000	47,0000	486	23 300	12:22
POLWAX (PWX)	1,6300	-7,65%	1,7700	1,7700	1,6300	60 179	100 979	15:22
PRAGMAINK (PRI)	4,4800	-0,88%	4,4800	4,4800	4,4800	32	143	09:25
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,8000	-1,17%	34,4000	34,4000	33,4000	214	7 165	14:59
PROJPRZEM (PJP)	19,0500	-3,30%	19,9000	19,9000	19,0500	88	1 697	15:20
PROTEKTOR (PRT)	1,9300	-0,26%	1,9300	1,9400	1,8700	11 209	21 347	15:27
PULAWY (ZAP)	60,8000	2,36%	60,0000	60,8000	59,8000	1 443	87 228	15:13
PURE (PUR)	7,4000	1,37%	7,3000	7,4000	7,1200	2 741	19 943	15:17
PZU	53,9400	1,01%	53,3000	54,4600	53,2000	540 511	29 090 089	15:34
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	368	8 979	15:30
QUERCUS (QRS)	6,8000	3,34%	6,6000	6,8600	6,6000	72 547	490 578	15:24
RAEN (RAE)	0,7420	-4,63%	0,7780	0,7780	0,7240	171 230	129 405	14:26
RAFAKO (RFK)	0,9350	-1,27%	0,9510	0,9600	0,9300	184 288	173 977	15:28
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	94,2000	1,95%	92,6000	95,0000	92,2000	82 229	7 731 774	15:34
RANKPROGR (RNK)	3,7400	-0,27%	3,7300	3,7900	3,7200	5 108	19 045	15:07
RAWLPLUG (RWL)	14,1000	0,71%	13,9000	14,1000	13,9000	662	9 202	14:15
REDAN (RDN)	0,2710	-6,55%	0,2820	0,2820	0,2690	63 435	17 418	13:33
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3600	6,25%	1,3600	1,3600	1,3600	10	14	09:02
RELPOL (RLP)	6,6200	-1,78%	6,7400	6,7400	6,6000	2 885	19 125	13:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	14,8000	1 466	21 885	15:32
RENDER (RND)	126,0000	-2,33%	126,0000	129,0000	126,0000	12	1 515	15:34
RESBUD (RES)	0,5520	0,36%	0,5500	0,5920	0,5480	69 474	38 516	15:30
ROPCZYCE (RPC)	30,5000	-1,29%	30,9000	31,0000	30,5000	89	2 747	11:48
RYVU (RVU)	50,0000	0,30%	50,0000	50,7000	49,5000	1 833	91 751	15:01
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,2000	1,83%	21,8000	22,2000	21,8000	3 496	76 508	15:26
SANPL (SPL)	570,0000	-0,28%	571,0000	579,2000	566,8000	15 583	8 930 781	15:33
SANTANDER (SAN)	20,3000	-1,46%	20,6000	20,6000	20,3000	588	12 082	14:59
SANWIL (SNW)	1,7800	7,88%	1,6650	1,8900	1,6600	125 169	224 691	14:19
SCPFL (SCP)	163,2000	-1,33%	165,4000	165,4000	163,0000	891	146 058	15:34
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,4000	2,29%	13,2000	13,5000	13,2000	1 982	26 491	14:57
SELENAFM (SEL)	34,1000	-1,16%	34,5000	34,5000	33,9000	739	25 350	14:34
SELVITA (SLV)	69,8000	-1,97%	71,0000	71,0000	69,5000	2 902	205 446	15:31
SERINUS (SEN)	3,0500	0,00%	3,0400	3,0500	3,0000	1 290	3 912	10:52
SESCOM (SES)	59,2000	3,50%	57,2000	59,4000	57,2000	163	9 542	14:32
SFINKS (SFS)	0,7290	1,25%	0,7190	0,7320	0,7100	29 153	20 991	15:32
SHOPER (SHO)	39,4000	1,55%	38,5000	39,5000	38,5000	1 101	43 140	14:43
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,2950	-0,75%	3,3300	3,3550	3,2100	8 991	29 018	15:33
SKARBIEC (SKH)	21,5000	0,00%	21,3000	21,7000	21,1000	5 992	128 307	15:04
SKYLINE (SKL)	1,6200	4,52%	1,6200	1,6200	1,6200	1	2	09:22
SNIEZKA (SKA)	89,6000	-0,44%	90,0000	91,0000	89,6000	147	13 261	15:08
SOHODEV (SHD)	0,4080	-3,32%	0,4080	0,4080	0,4080	11	4	15:30
SONEL (SON)	16,4500	0,92%	16,3000	16,6000	16,3000	2 679	43 901	15:24
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	309	4 125	13:43	Reklama
SPYROSOFT (SPR)	424,0000	-3,64%	442,0000	442,0000	424,0000	189	80 752	15:33
STALEXP (STX)	2,9000	1,22%	2,8700	2,9100	2,8600	58 045	167 514	15:32
STALPROD (STP)	217,0000	-0,46%	218,0000	218,0000	216,0000	340	73 820	15:10
STALPROFI (STF)	9,2000	2,00%	9,2200	9,2200	9,1200	11 164	102 626	15:34
STAPORKOW (ZUK)	2,4800	-4,62%	2,5200	2,5200	2,3600	19 433	48 005	15:23
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,9000	0,93%	10,8000	10,9800	10,6200	12 093	131 046	15:32
SYGNITY (SGN)	62,0000	0,32%	61,6000	63,6000	61,6000	1 311	81 763	15:31
SYNEKTIK (SNT)	133,6000	3,25%	130,0000	133,8000	130,0000	19 267	2 552 650	15:33
TALEX (TLX)	16,1000	-6,40%	17,0000	17,0000	16,1000	202	3 261	11:33
TARCZYNSKI (TAR)	64,2000	-0,31%	64,4000	64,4000	63,0000	133	8 524	13:59
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,3890	5,38%	3,2900	3,4600	3,2640	7 054 410	23 847 015	15:34
TBULL (TBL)	4,8800	11,42%	4,8800	4,8800	4,8800	81	395	15:30
TENDERHUT (THG)	9,0000	-6,64%	9,3400	9,3400	9,0000	200	1 830	12:11
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0900	0,65%	3,0700	3,0900	3,0700	1 016	3 126	14:05
TEXT (TXT)	92,8000	0,32%	92,6000	92,9000	91,2000	18 430	1 695 799	15:32
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,1000	-3,00%	30,0000	30,0000	29,0500	40 831	1 198 401	15:30
TOWERINV (TOW)	4,6000	-4,17%	4,8000	4,8000	4,6000	2 900	13 550	13:30
TOYA (TOA)	7,6600	1,59%	7,5500	7,6800	7,5400	28 345	216 053	15:23
TRAKCJA (TRK)	2,1600	-4,42%	2,2800	2,3000	2,1600	391 270	859 402	15:31
TRANSPOL (TRN)	3,5900	-0,83%	3,5800	3,6300	3,5800	9 845	35 375	14:50
TRITON (TRI)	4,3600	0,93%	4,3600	4,3600	4,3600	90	392	15:30
TSGAMES (TEN)	86,9000	-1,19%	88,6500	89,4000	86,9000	8 686	762 519	15:34
ULMA (ULM)	73,5000	-0,68%	73,5000	73,5000	73,5000	23	1 691	09:06
ULTGAMES (ULG)	11,3000	-2,59%	11,6000	11,7500	11,0000	4 492	50 485	14:55
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5200	-1,24%	9,4400	9,6400	9,4400	2 688	25 545	12:29
UNICREDIT (UCG)	150,0000	-1,79%	150,0000	154,6600	150,0000	164	25 323	14:04
UNIMA (U2K)	5,9500	0,00%	6,0500	6,0500	5,9000	3 410	20 230	13:54
UNIMOT (UNT)	133,4000	1,99%	131,6000	134,0000	130,8000	2 562	339 178	14:59
URTESTE (URT)	94,0000	-1,05%	95,0000	96,0000	92,0000	321	30 016	15:27
VERCOM (VRC)	116,0000	-0,85%	117,0000	118,0000	115,0000	638	74 411	14:32
VIGOPHOTN (VGO)	454,0000	-2,37%	464,0000	465,0000	454,0000	325	148 570	12:59
VINDEXUS (VIN)	9,3800	0,00%	9,3800	9,8400	9,1600	5 344	50 045	14:54
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:30
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5700	4 600	2 622	10:20
VOTUM (VOT)	44,0500	2,68%	42,9500	44,1000	42,9500	15 263	665 302	15:34
VOXEL (VOX)	93,6000	-0,85%	94,2000	94,4000	93,2000	7 911	743 571	15:30
VRG	3,3200	-2,92%	3,4400	3,4500	3,2900	32 805	109 673	15:30
WARIMPEX (WXF)	4,1500	-4,82%	4,4000	4,4000	3,9600	107 381	447 441	15:31
WASKO (WAS)	1,6000	1,27%	1,5850	1,6000	1,5800	5 361	8 497	09:10
WAWEL (WWL)	650,0000	-1,52%	660,0000	666,0000	650,0000	130	85 448	15:02
WIELTON (WLT)	7,9000	0,25%	7,9100	7,9100	7,8200	23 324	183 286	15:31
WIKANA (WIK)	7,8500	0,64%	7,8000	7,8500	7,7000	829	6 443	13:38
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	115,6000	-1,37%	117,6000	119,2000	115,6000	1 666	194 551	15:33
WITTCHEN (WTN)	33,3000	3,10%	32,3500	33,3000	32,1000	36 371	1 193 327	15:31
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4450	-0,69%	1,4550	1,4600	1,4250	14 554	20 859	14:37
XTPL (XTP)	134,4000	2,13%	133,0000	135,6000	133,0000	5 687	761 884	15:21
XTRADEBDM (XTB)	67,4800	0,72%	67,2000	67,6800	66,5800	115 578	7 754 420	15:34
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6550	-2,36%	1,6800	1,7000	1,6300	119 348	199 366	15:22
ZEPAK (ZEP)	20,2000	1,20%	19,9600	20,3500	19,9600	17 340	349 780	15:34
ZREMB (ZRE)	3,9300	0,51%	3,9300	3,9550	3,8500	3 987	15 440	15:25
ZUE	9,8400	1,44%	9,7000	9,9000	9,7000	7 197	70 643	15:28

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.