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	81 334,29	-2,21%	82 343,50	82 518,50	81 334,29	83 173,12	1 055 020 664	15:24
WIG20	2 394,67	-2,39%	2 428,00	2 429,40	2 392,06	2 453,31	917 277 430	15:39
WIG30	2 972,73	-2,28%	3 006,04	3 015,20	2 969,85	3 041,97	1 036 675 192	15:39
mWIG40	6 094,23	-3,02%	6 193,17	6 228,71	6 094,23	6 284,19	168 006 638	15:24
sWIG80	24 115,81	-1,07%	24 295,44	24 295,44	24 115,81	24 375,55	43 313 947	15:24
WIG-BANKI	12 917,67	-3,10%	13 188,27	13 188,27	12 917,67	13 330,59	286 789 263	15:24
WIG-BUDOW	8 285,89	-1,64%	8 399,54	8 403,07	8 285,89	8 423,70	18 416 990	15:24
WIG-CHEMIA	9 796,15	-0,77%	9 842,31	9 855,18	9 695,11	9 872,23	3 270 248	15:24
WIG-ENERG	2 201,74	-0,84%	2 216,38	2 247,39	2 192,30	2 220,41	35 426 694	15:24
WIG-INFO	4 891,33	-2,04%	4 965,92	4 965,92	4 891,33	4 993,01	10 630 716	15:24
WIG-MEDIA	8 357,52	0,57%	8 294,32	8 493,57	8 251,66	8 310,24	715 560	15:24
WIG-NRCHOM	4 240,85	-0,29%	4 250,53	4 257,25	4 210,82	4 253,38	7 035 609	15:24
WIG-PALIWA	6 787,43	-3,56%	6 937,99	7 003,51	6 787,43	7 038,32	190 172 231	15:24
WIG-Poland	85 175,54	-1,82%	85 765,96	85 765,96	85 175,54	86 754,75	1 026 796 421	15:15
WIG-SPOZYW	2 117,30	0,15%	2 125,08	2 127,66	2 111,52	2 114,07	482 746	15:24
WIG20lev	453,12	-5,01%	467,10	467,64	453,12	477,02	832 121 787	15:24
WIG20short	3 255,96	2,53%	3 209,43	3 255,96	3 207,62	3 175,66	832 121 787	15:24
GPWB-B1Y3Y	1 167,48	-0,11%	1 167,48	1 167,48	1 167,48	1 168,79	-	10:15
GPWB-B1Y4Y	1 167,49	-0,14%	1 167,49	1 167,49	1 167,49	1 169,09	-	10:15
GPWB-B1Y5Y	1 162,49	-0,17%	1 162,49	1 162,49	1 162,49	1 164,52	-	10:15
GPWB-B3Y5Y	1 165,92	-0,24%	1 165,92	1 165,92	1 165,92	1 168,77	-	10:15
GPWB-B5Y	1 147,34	-0,38%	1 147,34	1 147,34	1 147,34	1 151,77	-	10:15
GPWB-BWZ	1 186,06	0,02%	1 186,06	1 186,06	1 186,06	1 185,86	-	10:15
INNOVATOR	1 422,15	-0,12%	1 422,15	1 422,15	1 422,15	1 423,82	296 756 951	11:15
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	168 733 523	11:00
mWIG40TR	8 966,27	-1,92%	9 111,84	9 164,13	8 966,27	9 142,07	168 006 638	15:24
mWIG40TRlv	11 281,79	-3,86%	11 655,50	11 789,74	11 281,79	11 734,88	168 006 638	15:24
mWIG40TRsh	2 936,68	1,95%	2 890,82	2 936,68	2 874,34	2 880,42	168 006 638	15:24
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	43 401 207	11:00
sWIG80TR	35 251,94	-1,07%	35 514,52	35 514,52	35 251,94	35 631,62	43 313 947	15:24
WIG140	1 572,70	-2,24%	1 592,29	1 596,25	1 572,70	1 608,76	1 043 442 372	15:24
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	839 043 472	11:00
WIG20TR	4 795,71	-2,50%	4 866,90	4 870,56	4 795,71	4 918,51	832 121 787	15:24
WIG20TRlev	3 599,32	-5,01%	3 709,00	3 714,64	3 599,32	3 789,09	832 121 787	15:24
WIG20TRsht	3 313,44	2,53%	3 266,67	3 313,44	3 264,26	3 231,78	832 121 787	15:24
WIG30TR	5 853,20	-2,37%	5 924,54	5 942,58	5 853,20	5 995,34	942 862 074	15:24
WIG-CEE	1 748,53	0,31%	1 744,20	1 748,53	1 744,20	1 743,05	613 013	15:15
WIGdiv	1 679,03	-1,30%	1 693,17	1 697,23	1 679,03	1 701,23	255 648 593	15:24
WIG-ESG	13 473,79	-2,30%	13 649,27	13 693,85	13 473,79	13 791,18	994 295 444	15:24
WIG.GAMES	15 108,18	-3,81%	15 718,85	15 718,85	15 080,94	15 707,03	39 199 641	15:24
WIG-GORNIC	4 670,00	-3,93%	4 730,49	4 761,45	4 670,00	4 860,92	90 431 646	15:24
WIG-GRY	12 370,17	-3,31%	12 756,36	12 756,36	12 370,17	12 793,21	43 859 745	15:24
WIG-LEKI	2 775,57	0,88%	2 753,97	2 779,81	2 742,96	2 751,47	2 462 150	15:24
WIG-MOTO	8 413,00	0,85%	8 440,53	8 597,75	8 284,97	8 342,19	6 287 444	15:24
WIG.MS-BAS	11 316,03	-2,88%	11 450,05	11 527,64	11 316,03	11 651,70	121 452 427	15:24
WIG.MS-FIN	16 426,67	-2,41%	16 661,13	16 694,04	16 426,67	16 832,51	295 419 548	15:24
WIG-ODZIEZ	8 813,94	-4,14%	9 066,53	9 200,78	8 808,70	9 194,23	105 974 375	15:24
WIGtech	11 753,04	-2,26%	11 985,88	11 985,88	11 753,04	12 024,87	82 340 230	15:24
WIGtechTR	13 060,58	-2,26%	13 319,33	13 319,33	13 060,58	13 362,66	82 340 230	15:24
WIG-Ukrain	218,64	-1,29%	218,21	218,64	218,21	221,50	254 189	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4400	-0,29%	3,4300	3,5200	3,3900	23 722	81 607	14:57	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	60	58	15:00
11BIT (11B)	544,0000	-4,56%	571,0000	579,0000	540,0000	7 044	3 911 196	15:22
3RGAMES (3RG)	0,2210	-0,45%	0,2310	0,2310	0,2100	414 990	89 736	14:51
ABPL (ABE)	88,6000	-0,23%	88,8000	88,8000	87,6000	1 778	156 528	15:16
ACAUTOGAZ (ACG)	29,9000	1,01%	29,6000	30,0000	29,5000	471	13 966	14:09
ACTION (ACT)	20,0000	-0,74%	20,0000	20,1500	20,0000	6 527	130 602	15:19
ADIUVO (ADV)	0,9600	0,00%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,3800	-0,70%	11,2600	11,4400	11,2600	15 242	173 273	14:10
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0400	3,0000	5 187	15 561	14:50
AIGAMES (ALG)	1,4500	-3,33%	1,5000	1,5000	1,4500	5 481	8 046	13:53
AILLERON (ALL)	14,9800	-1,32%	15,2400	15,2400	14,9000	746	11 236	15:23
AIRWAY (AWM)	0,2760	0,36%	0,2750	0,2785	0,2715	64 045	17 517	14:08
ALIOR (ALR)	99,4200	-1,61%	99,9000	100,4500	97,0200	263 854	26 278 944	15:24
ALLEGRO (ALE)	30,9200	-0,26%	30,5800	31,5200	30,5000	1 279 841	39 660 369	15:24
ALTA (AAT)	(1,8450)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	3,5500	0,28%	3,5500	3,6500	3,5500	14 332	51 632	11:53
AMBRA (AMB)	28,3000	0,00%	28,3000	28,8000	28,0000	3 342	94 664	15:08
AMICA (AMC)	71,7000	-1,51%	72,8000	72,8000	71,4000	1 815	130 860	15:14
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:00
AMREST (EAT)	22,8500	-2,56%	23,4500	23,5500	22,8000	70 562	1 628 714	15:23
ANSWEAR (ANR)	23,5500	-1,05%	23,7500	23,8000	23,5000	8 973	211 734	15:14
APATOR (APT)	14,3600	-1,24%	14,5000	14,5000	14,3000	6 860	98 718	14:30
APLISENS (APN)	23,0000	-0,86%	23,0000	23,0000	22,6000	107	2 431	14:11
APSENERGY (APE)	3,5200	-0,28%	3,5200	3,5200	3,5200	313	1 102	14:09
ARCHICOM (ARH)	32,8000	0,61%	33,4000	34,0000	32,5000	33 668	1 107 003	13:42
ARCTIC (ATC)	21,1800	0,28%	21,1200	21,3400	20,9000	24 063	506 717	15:24
ARTIFEX (ART)	29,5000	0,34%	28,8000	29,5000	28,4000	4 493	130 413	15:03
ASBIS (ASB)	26,6400	0,23%	26,7000	26,9600	26,3400	38 895	1 033 368	15:21
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,2000	-3,83%	62,6000	62,6000	60,0000	1 191	73 285	15:08
ASSECOPOL (ACP)	76,2000	-1,42%	76,6000	77,4000	76,0000	61 400	4 712 788	15:24
ASSECOSEE (ASE)	51,6000	-0,39%	51,8000	52,0000	51,2000	682	35 364	15:08
ASTARTA (AST)	28,7500	1,41%	28,8000	29,2500	28,6500	7 237	209 401	15:23
ATAL (1AT)	60,2000	-2,75%	62,0000	62,2000	60,2000	4 256	259 743	15:00
ATENDE (ATD)	3,0600	0,99%	3,0800	3,1000	3,0300	23 485	72 197	15:11
ATLANTAPL (ATP)	19,1000	-3,54%	19,8000	19,8000	19,0000	1 110	21 300	14:43
ATLANTIS (ATS)	2,5500	-2,30%	2,6100	2,6900	2,4900	29 761	76 875	15:08
ATMGRUPA (ATG)	3,1500	0,64%	3,1500	3,1500	3,1200	6 346	19 942	15:14
ATREM (ATR)	11,9500	2,58%	11,2500	12,8000	11,1500	17 165	204 375	15:21
AUTOPARTN (APR)	24,6000	0,41%	24,4000	25,1500	24,3000	209 823	5 208 703	15:23
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	4,1300	-1,20%	4,1300	4,2000	4,1300	1 522	6 329	14:42
BEDZIN (BDZ)	27,3000	-1,09%	27,2000	27,5500	27,0000	1 525	41 387	15:08
BENEFIT (BFT)	2 670,0000	-3,96%	2 760,0000	2 825,0000	2 670,0000	3 124	8 535 935	15:24
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,5000	0,00%	5,5000	5,5000	5,5000	847	4 659	10:54
BIGCHEESE (BCS)	23,7000	-4,44%	24,8000	24,8000	22,9000	6 106	142 861	15:19
BIOCELTIX (BCX)	69,0000	-3,63%	71,0000	71,8000	69,0000	2 153	150 893	15:19
BIOMAXIMA (BMX)	14,9000	-2,61%	15,0500	15,0500	14,8500	441	6 582	11:50
BIOMEDLUB (BML)	4,4300	0,23%	4,3800	4,4550	4,3700	49 365	217 036	14:51
BIOPLANET (BIP)	23,8000	-0,83%	24,0000	24,0000	23,0000	319	7 454	13:32
BIOTON (BIO)	3,5100	-0,28%	3,5100	3,5200	3,4800	14 806	51 874	14:48
BLOOBER (BLO)	23,9500	-0,83%	24,0500	24,0500	23,4000	12 164	287 893	15:20
BNPPPL (BNP)	101,5000	-2,87%	104,5000	104,5000	101,5000	151 144	15 342 229	14:57
BOGDANKA (LWB)	32,3800	-3,63%	33,1200	33,3800	32,3800	78 334	2 577 232	15:24
BOOMBIT (BBT)	11,1000	-3,48%	11,3000	11,3000	11,0500	1 060	11 779	15:07
BORYSZEW (BRS)	5,9700	-1,81%	6,0800	6,0800	5,9700	7 667	46 160	15:16
BOS	15,3500	-3,46%	15,4500	15,8000	15,1000	11 425	175 917	15:21
BOWIM (BOW)	7,0300	3,08%	6,7600	7,1000	6,7500	15 166	105 960	15:23
BRAND24 (B24)	50,0000	-2,72%	51,2000	52,0000	49,7000	6 442	324 752	15:19
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:00
BUDIMEX (BDX)	689,5000	-1,85%	698,0000	704,5000	689,5000	13 034	9 100 893	15:24
BUMECH (BMC)	12,4000	-1,12%	12,7400	12,7600	12,4000	6 393	80 110	15:22
CAPITAL (CPA)	0,7350	0,68%	0,7350	0,7350	0,7350	550	404	15:00
CAPITEA (CAP)	0,5960	-0,67%	0,5920	0,5980	0,5800	156 376	92 203	14:40
CAPTORTX (CTX)	81,4000	3,04%	81,4000	81,8000	79,0000	4 887	389 776	15:24
CASPAR (CSR)	8,8000	0,57%	8,8000	8,8000	8,8000	15	132	09:12
CAVATINA (CAV)	15,7000	-3,09%	16,0000	16,0000	15,7000	1 045	16 479	11:07
CCC	80,7500	-2,71%	82,1000	87,4000	80,0000	738 058	61 979 246	15:24
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	111,7500	-3,25%	115,0000	115,3000	111,6500	275 250	31 309 485	15:24
CDRL (CDL)	13,1000	2,34%	13,0000	14,3000	12,7000	2 942	38 977	14:06
CELTIC (CPD)	3,4500	0,00%	3,3700	3,4500	3,3700	3	10	10:59
CEZ	150,0000	4,17%	148,0000	151,0000	147,6000	1 674	248 920	15:24
CFI	0,2270	0,44%	0,2270	0,2270	0,2270	50	11	09:09
CIGAMES (CIG)	1,5660	-1,07%	1,5700	1,5820	1,5600	237 713	373 309	15:24
CITYSERV (CTS)	5,0000	2,04%	4,9600	5,0000	4,9600	91	455	11:24
CLNPHARMA (CLN)	14,7200	-1,87%	14,9600	14,9600	14,7000	16 736	247 166	15:17
CLOUD (CLD)	70,2000	-7,63%	75,2000	75,2000	68,2000	950	66 874	15:17
COALENERG (CLE)	1,0580	0,19%	1,0420	1,0580	1,0140	6 681	7 020	11:08
COGNOR (COG)	9,5000	-2,56%	9,6000	9,6950	9,4000	137 132	1 314 259	15:20
COLUMBUS (CLC)	5,0100	-0,79%	5,0500	5,1300	4,8000	47 581	238 093	15:03
COMARCH (CMR)	254,5000	-3,23%	261,0000	261,0000	253,0000	1 965	502 975	14:57
COMP (CMP)	78,8000	-3,90%	81,8000	81,8000	78,0000	2 915	230 858	15:05
COMPERIA (CPL)	6,9000	2,99%	6,9000	6,9000	6,9000	6 370	43 953	12:32
COMPREMUM (CPR)	2,2000	-0,45%	2,2200	2,2200	2,1700	19 933	43 596	15:11
CORMAY (CRM)	0,5920	-0,34%	0,5920	0,5920	0,5920	200	118	13:19
CREEPYJAR (CRJ)	602,0000	-3,68%	625,0000	625,0000	590,0000	223	134 348	12:37
CREOTECH (CRI)	180,0000	0,00%	180,0000	180,5000	179,0000	1 112	200 109	14:47
CYFRPLSAT (CPS)	9,7720	-2,77%	10,0200	10,0400	9,7640	1 630 989	16 101 111	15:24
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	15:00
DADELO (DAD)	17,5000	1,74%	17,2500	17,9500	17,1500	5 896	103 464	15:23
DATAWALK (DAT)	67,7000	-5,97%	71,0000	71,0000	66,2000	29 048	1 997 108	15:23
DBENERGY (DBE)	17,6000	-0,85%	17,7000	17,7000	17,6000	122	2 158	14:47
DEBICA (DBC)	76,2000	-1,80%	78,0000	78,0000	76,2000	430	32 975	15:17
DECORA (DCR)	54,4000	-1,09%	54,6000	54,6000	53,8000	1 495	80 925	15:17
DEKPOL (DEK)	51,0000	-0,78%	51,6000	51,6000	50,0000	176	8 865	12:38
DELKO (DEL)	9,3600	0,00%	9,4000	9,4600	9,3200	2 264	21 214	15:17
DEVELIA (DVL)	5,6900	-0,18%	5,6900	5,7400	5,5500	177 290	999 498	15:18
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	11:01
DIGITANET (DIG)	46,9000	-2,09%	47,6000	48,0000	46,6000	1 255	58 992	15:19
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	364,3000	-0,46%	365,0000	366,6000	361,5000	68 202	24 846 101	15:24
DMGROUP (DMG)	3,3700	-0,88%	3,4200	3,4200	3,2900	578	1 904	15:09
DOMDEV (DOM)	180,4000	-0,22%	180,8000	182,0000	179,4000	10 719	1 936 141	15:07
DRAGOENT (DGE)	21,8000	-9,54%	24,0000	24,5000	21,8000	1 193	27 761	15:22
DROZAPOL (DPL)	3,9200	-0,76%	3,9100	3,9300	3,8800	4 958	19 346	13:56
ECHO (ECH)	5,0000	5,26%	4,7900	5,0200	4,7500	105 323	520 113	15:18
EDINVEST (EDI)	7,4000	2,78%	7,3600	7,4000	7,2400	2 834	20 890	14:35
EFEKT (EFK)	6,8500	5,38%	6,2500	6,8500	6,2500	148	935	15:00
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:17
ELEKTROTI (ELT)	21,6500	-2,48%	21,8000	22,0000	21,2000	47 391	1 017 508	15:24
ELKOP (EKP)	0,5080	-0,39%	0,5100	0,5160	0,5000	103 845	52 228	15:06
EMCINSMED (EMC)	10,8000	0,00%	10,8000	10,8000	10,8000	2	22	09:04
ENAP (ENP)	2,0400	-0,97%	2,0400	2,0400	2,0400	50	102	15:00
ENEA (ENA)	8,8350	-2,81%	9,0550	9,1500	8,8200	487 953	4 374 390	15:24
ENELMED (ENE)	18,3000	1,67%	18,6000	18,6000	18,3000	23	422	14:34
ENERGA (ENG)	9,5400	-0,63%	9,6000	9,6000	9,5100	10 278	98 297	15:23
ENERGOINS (ENI)	2,6150	-0,38%	2,6200	2,6200	2,5700	8 631	22 313	13:45
ENTER (ENT)	70,1000	0,00%	68,1000	70,8000	67,3000	3 408	235 569	15:14
ERBUD (ERB)	40,4000	-1,46%	40,5000	41,0000	40,4000	2 525	102 565	15:23
ERG	54,0000	0,00%	54,0000	54,0000	54,0000	55	2 970	12:45
ESOTIQ (EAH)	33,1000	-2,07%	33,3000	33,3000	33,1000	176	5 836	10:46
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1300	-0,44%	1,1350	1,1350	1,1100	61	69	15:13
EUROCASH (EUR)	13,3300	-1,33%	13,4000	13,4500	13,3000	95 180	1 272 985	15:23
EUROHOLD (EHG)	2,2800	0,88%	2,3400	2,3600	2,2800	2 161	5 096	15:22
EUROTEL (ETL)	42,2000	2,18%	41,4000	42,5000	41,0000	2 298	96 222	15:20
FASING (FSG)	12,9000	0,00%	12,9000	12,9000	12,9000	244	3 148	10:10
FASTFIN (FFI)	#0,7350	-27,23%	-	-	-	-	-	15:00
FEERUM (FEE)	6,5000	-0,31%	6,6000	6,6000	6,5000	343	2 230	14:55
FERRO (FRO)	36,5000	0,55%	35,8000	36,5000	34,7000	76 403	2 763 011	15:21
FERRUM (FER)	4,8000	-0,41%	4,8000	5,0000	4,6200	33 900	163 214	15:02
FMG	124,0000	10,71%	113,5000	132,5000	112,0000	2 158	264 093	15:18
FON	6,2600	-2,19%	6,4000	6,4800	6,0800	10 133	64 077	15:23
FORTE SA (FTE)	22,9000	-0,43%	22,7000	22,9000	22,6000	1 393	31 610	15:12
GAMEOPS (GOP)	25,9000	-4,07%	26,5000	26,5000	24,3000	88 142	2 219 013	15:18
GAMFACTOR (GIF)	12,5000	-2,34%	12,5500	12,7500	12,1500	2 926	36 171	14:56
GENOMTEC (GMT)	13,4800	-3,02%	13,9000	14,1800	13,2600	32 363	445 296	15:22
Reklama
GETIN (GTN)	0,5560	-1,42%	0,5640	0,5700	0,5430	573 786	317 049	15:19	Reklama
GIGROUP (GIG)	1,4500	0,00%	1,4300	1,4500	1,4300	50	72	10:18
GOBARTO (GOB)	46,8000	-0,43%	46,5000	46,8000	45,0000	593	26 990	15:00
GPW	42,0500	-0,36%	42,2000	42,4000	41,8000	44 654	1 879 202	15:23
GREENX (GRX)	2,3680	1,11%	2,3480	2,4000	2,3300	266 161	630 091	15:16
GRENEVIA (GEA)	2,7100	-0,55%	2,7500	2,7550	2,7100	74 774	203 863	15:19
GRODNO (GRN)	10,8000	-1,82%	11,0000	11,0400	10,7000	6 848	74 248	15:12
GRUPAAZOTY (ATT)	22,6200	-1,22%	22,8400	22,8600	22,2200	135 260	3 043 791	15:24
GRUPRACUJ (GPP)	64,4000	-0,46%	64,5000	64,9000	64,0000	949	61 044	15:22
GTC	5,5600	-1,07%	5,5800	5,5800	5,4000	160	877	13:52
HANDLOWY (BHW)	109,6000	-1,62%	111,4000	112,4000	109,2000	23 114	2 550 970	15:23
HARPER (HRP)	6,8200	-0,58%	6,9500	6,9500	6,7500	1 518	10 344	14:06
HELIO (HEL)	26,6000	-2,21%	27,2000	27,2000	26,2000	987	26 023	15:22
HERKULES (HRS)	0,8480	-3,42%	0,8780	0,8780	0,7920	159 927	130 438	12:10
HMINWEST (HMI)	48,3000	0,00%	48,3000	48,3000	47,4000	539	25 682	12:57
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,0000	-4,76%	26,2500	26,2500	24,1000	80 070	2 028 436	15:24
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,4000	265	8 321	13:04
IALBGR (IAG)	0,4690	-0,21%	0,4980	0,4980	0,4470	38 239	17 243	14:54
IBSM (IBS)	112,0000	10,89%	100,0000	119,0000	99,0000	486	52 032	15:19
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	15:12
IFIRMA (IFI)	23,7000	2,16%	23,6000	24,2000	23,3000	5 229	124 931	15:24
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:00
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,4200	-4,85%	9,9000	9,9000	9,2800	2 309	21 858	13:24
IMMOBILE (GKI)	3,5600	3,79%	3,4400	3,6700	3,4400	9 649	34 478	14:48
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2400	-1,40%	4,3000	4,3000	4,1800	5 129	21 743	15:24
INC	2,6500	-0,75%	2,7100	2,7100	2,5800	9 589	25 006	13:08
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	15:15
INGBSK (ING)	299,5000	-4,77%	314,0000	317,5000	297,5000	43 716	13 454 985	15:24
INPRO (INP)	7,1500	-5,92%	7,1500	7,1500	7,1500	721	5 155	09:00
INSTALKRK (INK)	43,5000	-0,23%	43,6000	43,6000	43,5000	193	8 399	10:02
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:54
INTERBUD (ITB)	2,8100	-0,71%	2,8300	2,8300	2,5800	4 837	12 738	14:47
INTERCARS (CAR)	534,0000	1,33%	538,0000	549,0000	525,0000	1 856	999 509	15:20
INTERSPPL (IPO)	0,8720	0,93%	0,8720	0,8720	0,8720	1	1	09:00
INTROL (INL)	10,2000	-2,86%	10,3000	10,3000	10,0000	1 538	15 728	14:55
IPOPEMA (IPE)	3,5200	-2,22%	3,5300	3,5300	3,5200	1 325	4 676	14:07
IZOBLOK (IZB)	(52,5000)	-	-	-	-	-	-	15:00
IZOLACJA (IZO)	3,3600	-4,82%	3,5200	3,5200	3,3000	5 062	16 861	12:18
IZOSTAL (IZS)	2,7300	1,11%	2,7000	2,7400	2,6700	8 724	23 596	15:19
JRHOLDING (JRH)	7,5800	-1,04%	7,6400	7,7000	7,5600	2 808	21 359	14:39
JSW	33,8400	-1,63%	34,3000	34,4900	33,7600	368 471	12 561 341	15:23
JWWINVEST (JWW)	4,2100	-2,32%	4,2900	4,3600	4,2100	3 989	17 153	15:19
K2HOLDING (K2H)	36,1000	0,56%	35,9000	36,1000	35,3000	1 005	36 110	15:17
KCI	0,8580	-1,15%	0,8520	0,8580	0,8500	6 219	5 293	15:24
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,5600	0,19%	10,5000	10,7000	9,8400	53 674	543 602	15:23
KETY (KTY)	795,0000	0,44%	783,5000	813,5000	779,0000	23 725	19 058 404	15:24
KGHM (KGH)	138,0500	-4,26%	141,0000	141,1500	135,4000	536 951	74 869 204	15:24
KGL	15,9000	1,92%	15,9000	15,9000	15,9000	2	32	09:00
KINOPOL (KPL)	14,9000	-2,30%	15,0000	15,2000	14,9000	4 061	60 836	15:22
KOGENERA (KGN)	52,2000	-2,43%	52,5000	53,3000	51,2000	3 327	174 004	15:23
KOMPAP (KMP)	22,6000	-2,59%	23,0000	23,0000	22,6000	642	14 661	15:19
KOMPUTRON (KOM)	4,7000	-0,21%	4,7100	4,7800	4,7000	3 415	16 051	15:21
KPPD (KPD)	50,0000	-3,85%	50,5000	50,5000	50,0000	203	10 159	12:04
KRAKCHEM (KCH)	0,3580	5,92%	0,3240	0,3580	0,3240	11 786	4 033	15:14
KREDYTIN (KRI)	17,6000	-2,22%	18,0000	18,0000	17,6000	7	124	11:38
KRKA (KRK)	536,0000	0,37%	534,0000	536,0000	524,0000	68	35 962	15:19
KRUK (KRU)	431,4000	-3,88%	445,0000	447,0000	430,6000	22 152	9 708 809	15:24
KRVITAMIN (KVT)	10,8500	0,00%	10,8500	10,8500	10,8500	9	98	14:06
KSGAGRO (KSG)	1,5300	0,00%	1,5300	1,5300	1,4900	228	349	10:28
LABOPRINT (LAB)	20,4000	0,00%	20,4000	22,0000	20,4000	1 219	25 499	15:01
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,4400	-4,69%	2,5400	2,5400	2,4000	17 248	42 031	12:53
LENA (LEN)	3,6500	-1,62%	3,7100	3,7100	3,6500	871	3 179	09:54
LENTEX (LTX)	6,8000	-0,87%	6,8400	6,9200	6,6600	13 823	93 587	14:50
LESS (LES)	0,2350	-1,67%	0,2360	0,2390	0,2330	191 403	44 798	15:22
Reklama
LIBET (LBT)	1,9000	0,53%	1,9000	1,9000	1,9000	10	19	09:00	Reklama
LOKUM (LKD)	26,0000	-0,76%	25,8000	26,6000	25,8000	292	7 589	15:06
LPP	15 130,0000	-4,42%	15 690,0000	15 880,0000	15 120,0000	2 691	41 570 350	15:24
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	71	1 030	12:21
LUBAWA (LBW)	3,7040	-3,04%	3,8100	3,8380	3,7000	377 653	1 421 584	15:24
MABION (MAB)	17,4600	9,13%	16,5000	17,8000	16,2600	110 119	1 879 235	15:24
MAKARONPL (MAK)	18,0000	0,28%	17,8500	18,1500	17,7000	2 404	43 148	15:06
MANGATA (MGT)	93,0000	0,43%	93,0000	94,4000	91,2000	761	70 712	14:36
MANYDEV (MAN)	1,2200	-3,94%	1,2700	1,2700	1,1300	10 579	12 485	12:31
MARVIPOL (MVP)	9,0400	-1,74%	9,2000	9,2000	8,6400	81 048	730 073	15:21
MAXCOM (MXC)	10,0500	1,52%	10,6000	11,6000	10,0500	5 636	62 229	13:01
MBANK (MBK)	670,0000	-2,02%	678,0000	684,8000	666,0000	14 136	9 567 047	15:24
MBWS (MBW)	12,7000	-6,62%	12,6000	12,7000	12,6000	90	1 135	09:55
MCI	26,8000	-1,47%	27,4000	27,4000	26,8000	2 685	72 692	15:16
MDIENERGIA (MDI)	1,5500	1,64%	1,5200	1,5500	1,5050	5 188	7 879	14:52
MEDICALG (MDG)	26,0800	0,69%	26,0000	26,7800	25,5000	9 715	253 391	15:21
MEDINICE (ICE)	9,4400	3,17%	9,2000	9,4400	8,8800	6 872	63 569	15:19
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	18,7000	-1,32%	18,9500	19,0000	18,6000	383	7 207	14:22
MERCATOR (MRC)	41,5000	-2,24%	42,1000	42,4500	41,3500	4 630	193 452	15:18
MERCOR (MCR)	21,8000	0,46%	21,7000	22,0000	21,5000	4 553	99 337	15:21
MEXPOLSKA (MEX)	4,2300	1,93%	4,0700	4,2300	4,0600	4 586	19 051	14:51
MFO	33,8000	-3,43%	35,4000	35,4000	33,8000	374	12 737	15:17
MILKILAND (MLK)	0,5880	2,80%	0,5880	0,5880	0,5880	390	229	13:27
MILLENNIUM (MIL)	9,3700	-2,40%	9,5000	9,6000	9,3350	824 543	7 791 505	15:19
MIRACULUM (MIR)	1,2200	-1,61%	1,2200	1,2200	1,2200	3 070	3 745	11:45
MIRBUD (MRB)	9,1600	-2,03%	9,3600	9,3800	9,1200	113 543	1 049 368	15:24
MLPGROUP (MLG)	81,0000	0,00%	81,4000	81,4000	81,0000	124	10 045	13:13
MLSYSTEM (MLS)	41,0000	0,49%	41,2000	41,7000	40,4500	2 749	112 990	15:17
MOBRUK (MBR)	323,0000	-1,22%	327,0000	329,5000	323,0000	1 134	368 450	15:23
MOJ	(1,5600)	-	-	-	-	-	-	09:00
MOL	33,0000	-1,20%	33,4000	33,4000	33,0000	1 150	38 232	14:36
MOLECURE (MOC)	15,9800	0,13%	15,9600	15,9800	15,7200	5 923	94 109	15:00
MONNARI (MON)	5,3600	0,37%	5,3400	5,3600	5,3400	12 120	64 923	14:54
MOSTALPLC (MSP)	17,2500	-0,86%	17,7000	17,7000	16,8500	1 808	30 892	14:49
MOSTALWAR (MSW)	6,9200	-4,95%	7,1000	7,2000	6,9200	11 963	84 371	15:24
MOSTALZAB (MSZ)	4,3650	-4,28%	4,5300	4,5300	4,1600	231 708	1 004 116	15:23
MOVIEGAME (MOV)	29,2500	0,52%	29,1000	30,0000	28,4500	19 399	570 830	15:14
MURAPOL (MUR)	42,0000	-2,10%	42,7800	42,7800	41,9000	23 665	996 445	15:17
MUZA (MZA)	14,9000	-2,93%	15,3000	15,3000	14,5000	1 496	22 225	14:57
MWTRADE (MWT)	5,8000	0,00%	5,6500	5,8000	5,6500	11	62	09:47
NANOGROUP (NNG)	1,0200	-0,49%	1,0300	1,0300	1,0150	18 929	19 358	15:10
NEUCA (NEU)	898,0000	0,90%	895,0000	903,0000	875,0000	3 563	3 195 401	15:07
NEWAG (NWG)	21,8000	2,35%	21,6000	22,1000	21,3000	8 386	182 397	15:24
NEXITY (NXG)	2,4800	2,48%	2,4200	2,4800	2,4200	410	1 006	10:47
NOVATURAS (NTU)	14,8000	-1,33%	14,8000	14,8000	14,8000	109	1 613	10:35
NOVAVISGR (NVG)	2,3900	-1,24%	2,4100	2,4500	2,3900	22 742	54 486	15:21
NOVITA (NVT)	100,0000	-10,71%	109,0000	109,0000	99,2000	1 067	109 486	15:19
NTCAPITAL (NTC)	0,6700	0,30%	0,6700	0,6700	0,6700	20	13	09:12
NTTSYSTEM (NTT)	6,5400	-0,30%	6,8000	6,8000	6,5400	1 482	9 821	15:16
ODLEWNIE (ODL)	10,1500	-0,98%	10,4000	10,4000	10,1500	4 876	49 987	14:11
OEX	52,0000	0,00%	52,0000	53,2000	51,0000	832	43 212	14:19
ONDE (OND)	14,3000	-1,65%	14,5000	14,5000	14,1400	9 838	140 556	15:18
ONESANO (ONO)	1,3300	-0,37%	1,3300	1,3300	1,3200	380	504	14:03
OPONEO.PL (OPN)	56,6000	-0,70%	57,0000	57,8000	56,6000	7 766	442 553	15:24
OPTEAM (OPM)	(5,7000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,7900	-1,62%	7,9000	7,9220	7,7900	418 603	3 274 607	15:23
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	15:00
OTLOG (OTS)	30,7000	0,66%	30,2000	31,5000	30,2000	3 041	94 285	15:23
OTMUCHOW (OTM)	4,7000	-1,67%	4,7800	4,7800	4,7000	1 397	6 566	13:06
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	69,0000	1	69	09:03
PAMAPOL (PMP)	2,7000	-1,46%	2,7400	2,7400	2,7000	3 910	10 558	11:48
PANOVA (NVA)	16,0500	-1,53%	16,1500	16,4000	16,0500	1 244	20 195	15:09
PASSUS (PAS)	30,6000	17,24%	29,0000	31,4000	27,3000	8 142	235 862	15:13
PATENTUS (PAT)	3,6750	-4,92%	3,8000	3,8000	3,6450	15 326	56 456	15:05
PBG	#0,0200	2,56%	-	-	-	-	-	13:27
PBSFINANSE (PBF)	1,2900	2,38%	1,1400	1,2900	1,1400	1 215	1 445	15:04
PCCEXOL (PCX)	2,7600	-2,47%	2,8300	2,8300	2,7400	32 605	90 564	15:17
PCCROKITA (PCR)	101,6000	0,99%	100,4000	102,6000	100,4000	2 021	205 384	15:23
Reklama
PCFGROUP (PCF)	18,1000	0,56%	18,4800	18,4800	18,0000	1 085	19 705	15:24	Reklama
PEKABEX (PBX)	22,9000	-0,43%	22,7000	22,9000	22,4000	3 930	88 999	14:46
PEKAO (PEO)	176,2000	-3,16%	181,0000	181,0000	176,0500	512 066	91 043 561	15:24
PEPCO (PCO)	18,9950	-2,79%	19,2000	19,6000	18,8500	1 644 428	31 554 620	15:24
PEPEES (PPS)	1,1200	0,00%	1,1300	1,1300	1,1200	3 685	4 150	14:20
PGE	6,0800	-0,33%	6,1000	6,2160	6,0020	4 150 325	25 316 824	15:24
PGFGROUP (PGV)	0,4760	0,85%	0,4690	0,4760	0,4690	3 609	1 701	13:59
PHARMENA (PHR)	6,9200	-0,86%	6,9800	7,0400	6,8800	4 014	27 965	15:08
PHN	11,9500	0,42%	11,9500	11,9500	11,8000	16 699	198 692	12:22
PHOTON (PEN)	7,9000	-1,25%	7,7000	7,9600	7,7000	2 743	21 442	15:15
PKNORLEN (PKN)	66,3700	-3,53%	68,0000	68,4900	66,2500	2 805 867	190 255 460	15:24
PKOBP (PKO)	56,1800	-3,44%	57,4000	57,7200	55,9800	1 850 849	105 140 850	15:24
PKPCARGO (PKP)	12,1600	-3,18%	12,4800	12,5000	12,1200	79 636	979 205	15:24
PLAYWAY (PLW)	281,0000	-3,27%	290,0000	292,0000	278,0000	2 941	834 202	15:23
PLAZACNTR (PLZ)	2,9200	2,46%	2,8800	2,9400	2,8800	6 135	17 923	14:38
PMPG (PGM)	3,7200	1,64%	3,7200	3,7200	3,7200	126	469	13:09
POLENERGIA (PEP)	67,6000	0,90%	67,0000	68,4000	67,0000	1 195	80 968	15:24
POLICE (PCE)	11,0500	-0,90%	11,1500	11,1500	11,0500	967	10 747	13:11
POLIMEXMS (PXM)	3,8100	-2,56%	3,9200	3,9300	3,8100	263 681	1 014 457	15:23
POLTREG (PTG)	54,6000	-2,85%	56,0000	56,0000	53,4000	1 028	55 534	13:38
POLWAX (PWX)	1,8000	-2,17%	1,8400	1,8400	1,8000	6 959	12 588	15:22
PRAGMAINK (PRI)	4,5200	-3,83%	4,7100	4,7100	4,5200	17	79	11:20
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	31,0000	-4,91%	32,8000	32,8000	31,0000	1 249	39 634	15:23
PROJPRZEM (PJP)	20,1000	-2,90%	20,4000	20,5000	19,5500	2 000	40 127	15:21
PROTEKTOR (PRT)	2,0100	-1,95%	2,0500	2,0500	1,9600	13 808	27 464	12:17
PULAWY (ZAP)	58,8000	-0,34%	59,2000	59,6000	58,0000	883	52 156	13:37
PURE (PUR)	7,9900	-0,37%	8,1000	8,1000	7,8500	8 440	66 792	15:05
PZU	49,4700	0,82%	48,5800	50,0200	48,3000	1 169 897	57 903 642	15:24
QUANTUM (QNT)	25,6000	0,00%	25,6000	25,6000	25,6000	375	9 600	15:00
QUERCUS (QRS)	6,4600	-1,22%	6,4800	6,5000	6,3000	20 000	128 908	14:40
R22	109,5000	0,46%	110,0000	112,0000	109,0000	5 919	655 967	15:23
RAEN (RAE)	0,6780	2,73%	0,6680	0,7100	0,6500	83 723	57 395	15:24
RAFAKO (RFK)	0,9770	-0,81%	0,9800	0,9880	0,9770	89 586	87 902	15:23
RAFAMET (RAF)	16,0000	1,91%	15,9000	16,0000	15,9000	31	494	10:41
RAINBOW (RBW)	73,3000	-2,66%	74,8000	74,8000	72,5000	28 727	2 107 466	15:23
RANKPROGR (RNK)	3,9500	-2,95%	4,0200	4,0500	3,8800	31 126	123 131	12:51
RAWLPLUG (RWL)	14,5000	-1,36%	14,8000	14,8000	14,5000	502	7 280	09:05
REDAN (RDN)	0,3150	-0,94%	0,2950	0,3150	0,2950	1 450	432	12:10
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:00
REINHOLD (RHD)	(0,0725)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	7,03%	1,3700	1,3700	1,3700	2	3	09:04
RELPOL (RLP)	6,5000	-1,81%	6,6200	6,6200	6,4800	18 198	118 505	12:20
REMAK (RMK)	15,1500	0,00%	15,7000	15,7000	15,1500	152	2 304	14:25
RENDER (RND)	126,5000	-5,60%	131,0000	132,0000	123,5000	615	77 856	15:19
RESBUD (RES)	0,6600	0,30%	0,6680	0,7000	0,6500	21 017	14 215	13:20
ROPCZYCE (RPC)	30,7000	0,00%	30,6000	30,7000	30,6000	797	24 388	12:15
RYVU (RVU)	54,2000	-0,73%	54,9000	54,9000	53,7000	2 741	148 322	15:18
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	23,3000	-1,89%	23,6500	23,6500	22,8000	2 828	65 265	15:09
SANPL (SPL)	541,8000	-2,41%	547,4000	551,8000	541,2000	36 384	19 921 851	15:24
SANTANDER (SAN)	18,9760	-0,99%	19,1660	19,1660	18,1000	1 749	32 592	11:51
SANWIL (SNW)	1,6700	2,14%	1,6350	1,6700	1,6300	3 575	5 841	09:40
SCPFL (SCP)	190,8000	0,10%	188,0000	190,8000	188,0000	675	127 929	15:17
SECOGROUP (SWG)	31,0000	-3,13%	31,0000	31,0000	31,0000	255	7 905	14:29
SEKO (SEK)	13,9500	-0,71%	14,0000	14,0500	13,9500	1 079	15 109	14:58
SELENAFM (SEL)	34,5000	1,47%	33,8000	34,5000	33,8000	585	19 963	15:04
SELVITA (SLV)	69,5000	-2,11%	71,0000	71,0000	69,1000	26 418	1 848 614	14:42
SERINUS (SEN)	3,1000	-1,27%	3,1000	3,1800	3,0200	14 413	44 818	13:12
SESCOM (SES)	58,0000	-5,84%	58,6000	58,6000	58,0000	155	9 011	15:05
SFINKS (SFS)	0,7690	0,92%	0,7620	0,7690	0,7200	29 456	22 304	13:51
SHOPER (SHO)	30,5000	-2,87%	31,0000	31,0000	30,5000	409	12 516	13:49
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:00
SILVANO (SFG)	5,0600	-0,78%	5,0400	5,0600	5,0400	4 610	23 314	13:53
SIMFABRIC (SIM)	3,7600	2,17%	3,7100	3,7650	3,5800	12 737	46 804	13:38
SKARBIEC (SKH)	24,1000	-2,43%	24,1000	24,1000	24,1000	129	3 109	14:53
SKYLINE (SKL)	1,4500	-4,61%	1,4500	1,4500	1,4500	1	1	09:52
SNIEZKA (SKA)	84,0000	-2,10%	85,8000	85,8000	84,0000	63	5 314	11:24
SOHODEV (SHD)	0,4140	0,00%	0,4140	0,4140	0,4140	2 207	914	15:00
SONEL (SON)	14,2500	-0,35%	14,3000	14,3500	14,1000	832	11 785	14:46
Reklama
SOPHARMA (SPH)	13,0000	-2,99%	13,1500	13,1500	13,0000	348	4 539	10:28	Reklama
SPYROSOFT (SPR)	415,0000	-1,19%	422,0000	422,0000	413,0000	104	43 247	15:04
STALEXP (STX)	3,5500	0,14%	3,5500	3,5600	3,4900	437 997	1 547 109	15:24
STALPROD (STP)	219,0000	-2,23%	225,5000	225,5000	217,5000	1 389	306 219	15:18
STALPROFI (STF)	8,6200	-1,82%	8,7600	8,7600	8,6200	2 909	25 159	15:07
STAPORKOW (ZUK)	2,5200	1,61%	2,4800	2,5200	2,4800	7 390	18 383	11:38
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:00
SUNEX (SNX)	9,8200	-2,58%	10,1000	10,1000	9,7000	18 269	180 867	15:23
SYGNITY (SGN)	62,4000	-2,50%	63,6000	64,0000	62,2000	2 539	160 443	15:10
SYNEKTIK (SNT)	121,6000	-4,10%	124,6000	124,6000	120,4000	32 476	3 967 811	15:24
TALEX (TLX)	16,7000	-0,60%	16,7000	16,7000	16,7000	10	167	09:02
TARCZYNSKI (TAR)	49,3000	-2,18%	49,9000	49,9000	49,3000	75	3 724	14:24
TATRY (TMR)	(127,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8480	-1,32%	2,8870	2,9130	2,8360	1 707 043	4 891 332	15:24
TBULL (TBL)	4,4400	0,00%	4,4400	4,4400	4,4400	56	249	15:00
TENDERHUT (THG)	9,2600	1,98%	9,2200	9,2600	9,2200	538	4 976	14:59
TERMOREX (TRR)	0,6800	-1,45%	0,6900	0,7450	0,6500	23 766	16 433	15:24
TESGAS (TSG)	3,0800	3,36%	3,0800	3,1500	3,0000	48 840	151 063	14:59
TEXT (TXT)	91,0000	-1,83%	92,2000	92,4000	90,5000	18 408	1 685 549	15:19
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,7500	-3,11%	33,3500	34,2000	32,6500	37 166	1 240 135	15:23
TOWERINV (TOW)	(4,3800)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3400	-0,54%	7,3900	7,4400	7,3000	27 362	201 306	15:24
TRAKCJA (TRK)	2,3700	-5,20%	2,4500	2,4500	2,3300	338 169	805 121	15:24
TRANSPOL (TRN)	3,6200	0,00%	3,6400	3,6400	3,5600	3 295	11 821	12:36
TRITON (TRI)	4,7000	4,44%	4,7000	4,7000	4,7000	133	625	15:00
TSGAMES (TEN)	94,2500	-3,13%	96,1000	97,3000	94,0500	16 801	1 600 638	15:23
ULMA (ULM)	72,0000	-2,04%	74,0000	74,0000	72,0000	101	7 282	11:16
ULTGAMES (ULG)	11,0000	-1,79%	10,9000	11,0000	10,6000	2 125	22 711	12:42
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,9200	-1,29%	10,0000	10,1000	9,9000	2 823	28 236	15:05
UNICREDIT (UCG)	145,5000	-2,38%	149,0400	149,0400	145,5000	227	33 197	15:21
UNIMA (U2K)	5,7000	3,64%	5,4500	5,8500	5,4000	6 416	35 756	13:37
UNIMOT (UNT)	133,0000	-2,21%	133,4000	136,0000	128,6000	3 081	409 449	15:09
URTESTE (URT)	100,0000	-4,76%	105,0000	105,0000	100,0000	70	7 080	13:04
VERCOM (VRC)	113,0000	-2,16%	114,0000	114,5000	111,0000	2 907	326 890	14:53
VIGOPHOTN (VGO)	514,0000	-1,91%	524,0000	524,0000	494,0000	562	287 548	14:05
VINDEXUS (VIN)	11,2000	0,45%	11,0500	11,2000	11,0000	2 368	26 312	15:22
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:00
VIVID (VVD)	0,6080	3,75%	0,6080	0,6080	0,6080	20	12	13:24
VOTUM (VOT)	46,0000	-1,50%	46,7000	47,0000	45,8000	9 686	449 855	15:09
VOXEL (VOX)	91,6000	-3,78%	94,0000	94,0000	91,4000	2 098	194 383	14:16
VRG	3,3100	-3,22%	3,4100	3,4100	3,2700	188 442	622 052	15:15
WARIMPEX (WXF)	3,7400	-1,32%	3,8000	3,8000	3,7400	9 404	35 399	15:17
WASKO (WAS)	1,5950	-1,54%	1,6100	1,6150	1,5950	1 547	2 482	15:23
WAWEL (WWL)	656,0000	2,50%	650,0000	656,0000	646,0000	14	9 102	14:54
WIELTON (WLT)	8,1500	-0,85%	8,2600	8,3600	8,1500	9 764	80 339	15:16
WIKANA (WIK)	(6,9500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	15:00
WIRTUALNA (WPL)	119,0000	1,88%	116,8000	123,0000	115,6000	1 720	206 516	15:15
WITTCHEN (WTN)	28,0000	-2,78%	28,8000	28,8000	28,0000	13 485	380 069	15:22
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,2000	8,1600	7 742	63 210	15:18
XPLUS (XPL)	1,7200	0,00%	1,7200	1,7200	1,7200	925	1 591	11:13
XTPL (XTP)	141,0000	0,71%	141,6000	141,6000	140,0000	851	119 961	15:20
XTRADEBDM (XTB)	58,9000	-2,16%	60,2600	60,3600	58,8600	218 495	13 052 382	15:24
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,5400	-4,35%	1,5600	1,6000	1,5400	3 524	5 532	14:42
ZEPAK (ZEP)	19,2000	-0,21%	19,2200	19,4000	19,2000	3 984	76 616	15:24
ZREMB (ZRE)	3,8100	-3,54%	3,9500	3,9700	3,8000	18 218	70 453	15:15
ZUE	10,9000	-1,80%	10,9000	10,9000	10,5000	13 805	147 524	15:06

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.