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	87 672,50	-3,03%	88 260,10	89 908,92	87 263,51	90 412,02	1 330 161 199	15:36
WIG20	2 440,46	-2,69%	2 432,85	2 497,93	2 409,92	2 507,84	1 156 027 413	15:51
WIG30	3 135,50	-2,63%	3 137,60	3 206,52	3 098,84	3 220,09	1 286 855 528	15:51
mWIG40	6 729,85	-2,71%	6 780,59	6 874,02	6 719,69	6 917,66	203 699 123	15:36
sWIG80	25 366,47	-2,08%	25 551,79	25 692,03	25 351,96	25 905,29	33 483 333	15:36
WIG-BANKI	13 898,47	-3,90%	14 036,07	14 364,01	13 802,63	14 462,45	337 282 523	15:36
WIG-BUDOW	7 536,79	-1,79%	7 541,46	7 678,44	7 499,84	7 673,97	53 598 764	15:36
WIG-CHEMIA	7 966,67	-1,63%	7 989,70	8 063,06	7 963,32	8 098,40	1 639 781	15:36
WIG-ENERG	2 953,09	-2,11%	2 976,88	3 014,31	2 948,46	3 016,61	47 581 456	15:36
WIG-INFO	6 777,83	-4,73%	6 990,25	7 026,39	6 756,77	7 114,65	17 889 746	15:36
WIG-MEDIA	6 752,87	-2,22%	6 822,51	6 880,63	6 722,79	6 905,92	2 514 813	15:36
WIG-NRCHOM	4 585,55	-0,09%	4 553,10	4 612,18	4 549,87	4 589,68	7 140 496	15:36
WIG-PALIWA	6 803,91	-2,80%	6 830,43	6 954,04	6 749,12	7 000,04	150 020 392	15:36
WIG-Poland	91 996,42	-2,72%	93 263,10	93 263,10	91 996,42	94 570,84	1 312 486 035	15:15
WIG-SPOZYW	2 893,14	-3,30%	2 920,04	2 986,96	2 893,14	2 991,86	1 226 870	15:36
WIG20lev	417,25	-7,02%	421,85	445,14	413,64	448,76	1 080 573 249	15:36
WIG20short	3 428,76	3,53%	3 411,81	3 442,09	3 325,87	3 311,73	1 080 573 249	15:36
GPWB-B1Y3Y	1 244,67	0,00%	1 244,67	1 244,67	1 244,67	1 244,70	-	10:15
GPWB-B1Y4Y	1 247,69	-0,02%	1 247,69	1 247,69	1 247,69	1 247,88	-	10:15
GPWB-B1Y5Y	1 249,36	-0,08%	1 249,36	1 249,36	1 249,36	1 250,40	-	10:15
GPWB-B3Y5Y	1 258,55	-0,13%	1 258,55	1 258,55	1 258,55	1 260,21	-	10:15
GPWB-B5Y	1 250,79	-0,36%	1 250,79	1 250,79	1 250,79	1 255,34	-	10:15
GPWB-BWZ	1 250,87	-0,03%	1 250,87	1 250,87	1 250,87	1 251,28	-	10:15
INNOVATOR	1 611,33	-0,85%	1 611,33	1 611,33	1 611,33	1 625,15	295 011 750	11:15
mWIG40dvp	7,21	0,00%	7,21	7,21	7,21	7,21	205 072 251	11:00
mWIG40TR	10 172,72	-2,71%	10 249,41	10 390,63	10 157,36	10 456,60	203 699 123	15:36
mWIG40TRlv	13 423,28	-5,44%	13 631,51	14 014,96	13 381,57	14 196,14	203 699 123	15:36
mWIG40TRsh	2 783,27	2,74%	2 763,40	2 787,25	2 726,82	2 708,94	203 699 123	15:36
sWIG80dvp	(0,00)	-	0,00	-	0,00	0,00	33 574 375	11:00
sWIG80TR	38 326,29	-2,08%	38 606,30	38 818,19	38 304,38	39 140,41	33 483 333	15:36
WIG140	1 697,88	-3,05%	1 708,96	1 741,77	1 689,60	1 751,23	1 317 755 705	15:36
WIG20dvp	0,33	0,00%	0,33	0,33	0,33	0,33	1 087 917 080	11:00
WIG20TR	5 096,71	-3,50%	5 123,13	5 260,82	5 075,46	5 281,69	1 080 573 249	15:36
WIG20TRlev	3 679,46	-7,02%	3 719,05	3 925,37	3 647,61	3 957,21	1 080 573 249	15:36
WIG20TRsht	3 283,78	3,53%	3 267,92	3 296,55	3 185,23	3 171,78	1 080 573 249	15:36
WIG30TR	6 437,10	-3,24%	6 481,95	6 624,34	6 401,87	6 652,38	1 206 129 090	15:36
WIG-CEE	2 114,12	-3,22%	2 129,51	2 129,51	2 114,12	2 184,53	1 746 451	15:15
WIGdiv	1 914,55	-1,95%	1 925,20	1 949,67	1 912,37	1 952,69	307 721 085	15:36
WIGdivplus	1 808,31	-2,62%	1 820,86	1 855,15	1 802,60	1 856,99	558 131 404	15:36
WIG.GAMES	15 466,46	-3,03%	15 613,07	15 793,54	15 394,36	15 949,89	75 606 007	15:36
WIG-GORNIC	3 583,33	-2,14%	3 549,05	3 667,06	3 549,05	3 661,83	85 151 948	15:36
WIG-GRY	17 513,37	-5,78%	17 995,20	18 278,07	17 380,30	18 588,36	77 063 596	15:36
WIGind	15 658,66	-1,44%	15 716,36	15 872,00	15 640,64	15 887,51	14 734 256	15:36
WIG-LEKI	3 183,10	-2,01%	3 172,48	3 300,51	3 165,45	3 248,26	2 320 145	15:36
WIGmed	17 196,59	-2,30%	17 400,93	17 500,82	17 196,59	17 600,70	22 832 434	15:36
WIG-MOTO	7 689,95	-0,77%	7 625,17	7 820,69	7 577,11	7 749,57	4 512 075	15:36
WIG.MS-BAS	12 154,58	-2,28%	12 182,13	12 434,78	12 129,60	12 438,23	128 061 275	15:36
WIG.MS-ECM	7 568,43	-2,00%	7 510,75	7 713,37	7 510,75	7 723,27	222 229 025	15:36
WIG.MS-FIN	16 972,71	-4,15%	17 102,80	17 596,38	16 879,20	17 708,08	389 174 060	15:36
WIG-ODZIEZ	11 558,69	-2,03%	11 454,86	11 812,94	11 415,64	11 798,46	98 232 378	15:36
WIGtechTR	15 073,79	-4,02%	15 433,23	15 507,41	15 065,32	15 705,63	127 952 097	15:36
WIG-Ukrain	521,80	-4,02%	529,31	529,31	521,80	543,63	1 524 721	15:15

Notowania akcji

nazwa	kurs	zm. %	otw.	max	min	wol.	obrót	czas
06MAGNA (06N)	2,6900	-1,47%	2,6600	2,6900	2,6200	9 535	25 359	14:30	Reklama
08OCTAVA (08N)	0,8850	0,00%	0,8850	0,8850	0,8850	204	181	15:30
11BIT (11B)	186,9000	-2,15%	189,0000	192,1000	185,6000	8 363	1 580 915	15:34
3RGAMES (3RG)	0,5980	-1,97%	0,5980	0,6100	0,5820	96 510	57 540	15:31
4MASS (4MS)	5,7600	-3,52%	5,9200	5,9200	5,7400	38 966	225 173	15:36
ABPL (ABE)	99,1000	-0,50%	98,6000	101,4000	97,3000	1 632	162 263	15:35
ACAUTOGAZ (ACG)	31,9000	1,92%	31,3000	31,9000	31,2000	655	20 619	14:59
ACTION (ACT)	19,7800	-0,50%	19,5400	19,9200	19,5400	5 064	99 910	15:25
ADIUVO (ADV)	1,1750	-0,84%	1,1850	1,2500	1,1000	143 407	165 105	15:34
AGORA (AGO)	9,2000	-1,50%	9,3000	9,3000	9,1000	38 608	353 750	15:26
AGROTON (AGT)	5,3400	-0,74%	5,2400	5,3400	5,1600	9 711	50 581	13:49
AIGAMES (ALG)	1,0100	-3,81%	1,0500	1,0550	1,0050	2 000	2 100	15:30
AILLERON (ALL)	20,8000	-4,37%	21,4000	21,4000	20,7500	9 977	209 442	15:34
AIRWAY (AWM)	0,2745	-0,18%	0,2700	0,2800	0,2695	341 024	93 395	15:24
ALIOR (ALR)	98,3400	-3,21%	97,0000	102,1500	96,0600	250 008	24 822 924	15:36
ALLEGRO (ALE)	29,5400	-2,56%	29,2800	30,2600	29,2400	1 864 870	55 445 021	15:36
ALTA (AAT)	2,0000	-6,54%	2,0800	2,1000	1,9000	25 077	50 435	14:01
ALTUSTFI (ALI)	2,2900	4,09%	2,2000	2,2900	2,2000	30	66	10:58
AMBRA (AMB)	21,0000	-2,10%	21,4500	21,5500	20,2000	6 190	129 864	15:29
AMICA (AMC)	60,1000	-1,15%	60,4000	60,4000	59,0000	1 503	89 882	15:36
AMPLI (APL)	0,9800	-11,71%	0,9800	0,9800	0,9800	3 707	3 633	15:30
AMREST (EAT)	16,2400	-1,58%	15,7600	16,4600	15,7600	50 383	817 573	15:36
ANSWEAR (ANR)	22,9500	-2,96%	23,6500	23,6500	22,5000	10 049	230 634	15:36
APATOR (APT)	17,3000	-2,15%	17,5400	17,5400	17,2000	7 058	122 615	15:34
APLISENS (APN)	18,7000	-4,59%	19,6000	19,6000	18,1500	639	12 066	14:03
APSENERGY (APE)	2,9400	-2,65%	2,9300	3,0600	2,9300	872	2 581	14:02
ARCHICOM (ARH)	40,1000	-4,30%	40,9000	41,5000	40,0000	2 824	113 122	15:32
ARCTIC (ATC)	14,7400	-2,90%	15,1000	15,1000	14,6000	17 177	255 342	15:36
ARTIFEX (ART)	14,3400	-4,14%	14,4000	14,5800	14,1800	5 721	82 450	15:16
ASBIS (ASB)	21,1600	-8,71%	22,3000	22,8000	21,0400	397 034	8 609 088	15:36
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:15
ASSECOBS (ABS)	70,2000	-0,85%	70,6000	71,0000	68,2000	2 748	194 412	15:02
ASSECOPOL (ACP)	133,3000	-6,65%	139,5000	140,7000	133,2000	75 982	10 337 455	15:36
ASSECOSEE (ASE)	55,4000	-4,15%	56,9000	57,8000	55,4000	2 049	115 399	15:36
ASTARTA (AST)	49,7000	-4,61%	51,5000	51,6000	49,7000	6 044	304 732	15:32
ATAL (1AT)	60,3000	-0,33%	60,5000	61,0000	60,0000	6 917	417 493	15:02
ATENDE (ATD)	2,6500	-2,57%	2,6400	2,7200	2,6400	22 001	59 252	15:30
ATLANTAPL (ATP)	17,1000	-2,84%	17,2000	17,2000	17,1000	530	9 069	12:15
ATLANTIS (ATS)	(0,0896)	-	-	-	-	-	-	07:45
ATMGRUPA (ATG)	3,7200	-0,53%	3,7400	3,7400	3,7000	2 485	9 228	14:34
ATREM (ATR)	24,7000	-0,80%	24,5000	25,0000	24,1000	6 006	147 729	15:29
AUTOPARTN (APR)	17,2000	1,06%	17,0200	17,5600	16,7400	225 154	3 844 486	15:36
BBIDEV (BBD)	5,5500	-4,31%	5,6500	5,7000	5,1500	3 175	16 881	15:18
BEDZIN (BDZ)	24,4000	-2,40%	25,0000	25,0000	23,9000	2 023	48 662	15:20
BENEFIT (BFT)	2 730,0000	-4,88%	2 800,0000	2 860,0000	2 690,0000	4 036	11 065 355	15:36
BEST (BST)	26,0000	-7,14%	27,0000	27,0000	26,0000	555	14 710	14:12
BETACOM (BCM)	4,2200	1,44%	4,2200	4,2200	4,2200	5	21	09:00
BIGCHEESE (BCS)	12,6600	-1,56%	12,8200	12,8400	12,4000	987	12 368	13:49
BIOCELTIX (BCX)	99,8000	-0,10%	98,5000	100,8000	96,4000	11 546	1 140 612	15:36
BIOMAXIMA (BMX)	12,2000	-5,43%	12,7000	12,7000	11,7000	6 283	76 302	15:31
BIOMEDLUB (BML)	4,3900	-0,34%	4,4000	4,4400	4,3600	13 708	60 176	15:23
BIOPLANET (BIP)	17,5500	-3,57%	17,5500	18,2000	17,5000	433	7 592	15:36
BIOTON (BIO)	3,6100	-0,82%	3,6400	3,6400	3,5800	17 347	62 442	15:27
BLOOBER (BLO)	26,0500	-4,93%	26,8000	26,9500	25,7000	10 050	266 637	15:36
BNPPPL (BNP)	99,0000	-1,00%	98,8000	101,5000	97,4000	4 447	439 137	15:29
BOGDANKA (LWB)	20,1000	-2,66%	20,4000	20,8500	20,0500	42 895	871 565	15:32
BOOMBIT (BBT)	6,6000	-4,35%	6,6000	6,8200	6,6000	2 924	19 505	14:30
BORYSZEW (BRS)	4,3600	-1,80%	4,3600	4,4400	4,3000	14 773	64 530	15:34
BOS	10,6600	-1,84%	10,7000	11,0800	10,5000	6 241	67 483	15:26
BOWIM (BOW)	4,5400	-2,16%	4,6000	4,6000	4,4000	18 090	81 733	14:44
BRAND24 (B24)	50,2000	-0,40%	50,2000	52,0000	50,0000	1 650	83 131	14:45
BRASTER (BRA)	#0,4000	-31,03%	-	-	-	-	-	15:30
BUDIMEX (BDX)	546,4000	-1,01%	536,2000	556,0000	532,0000	87 654	48 008 600	15:36
BUMECH (BMC)	7,8800	-1,01%	7,8300	7,9600	7,8300	1 867	14 790	14:36
CAPITAL (CPA)	(0,1620)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,4355	-2,79%	0,4360	0,4540	0,4355	62 125	27 592	14:04
CAPTORTX (CTX)	32,0000	-3,61%	33,2000	33,2000	31,6000	3 065	99 952	15:27
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:00
CAVATINA (CAV)	14,2000	-0,70%	14,4000	14,4000	14,2000	370	5 327	15:33
CCC	208,7000	-4,44%	210,6000	216,4000	205,4000	216 396	45 437 550	15:36
Reklama
CCENERGY (CCE)	(0,3100)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	201,0000	-6,16%	206,6000	210,5000	198,0500	352 611	71 851 293	15:36
CDRL (CDL)	11,5000	-1,71%	11,6000	11,6000	11,5000	32	370	15:31
CELTIC (CPD)	2,4500	-5,77%	2,6000	2,6000	2,4500	8 001	20 793	15:29
CEZ	186,4000	-1,84%	183,1000	188,9000	183,1000	165	30 923	11:29
CFI	0,1650	8,55%	0,1650	0,1650	0,1650	3 155	521	15:30
CIGAMES (CIG)	1,6360	-2,27%	1,6480	1,6700	1,6100	155 319	255 333	15:17
CITYSERV (CTS)	5,8000	8,41%	5,3500	5,8000	5,3500	72	413	15:30
CLNPHARMA (CLN)	24,2000	-2,02%	24,3000	25,9000	23,9000	75 603	1 889 619	15:35
CLOUD (CLD)	38,3000	-5,20%	41,0000	41,0000	38,3000	625	24 358	14:04
COALENERG (CLE)	3,0500	-7,29%	3,2300	3,2300	3,0200	238 009	739 117	15:32
COGNOR (COG)	6,8850	-4,38%	7,1100	7,2350	6,8000	53 745	375 457	15:36
COLUMBUS (CLC)	9,0000	-4,26%	9,1600	9,2900	8,7300	155 029	1 397 364	15:36
COMP (CMP)	171,5000	-3,65%	174,0000	176,5000	168,0000	2 271	391 199	15:23
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,1050	-3,91%	1,1600	1,1600	1,1050	5 715	6 398	15:34
CORMAY (CRM)	0,5200	1,17%	0,5140	0,5200	0,5100	7 098	3 650	14:43
CPIEUROPE (CPI)	(74,4000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	335,0000	-3,46%	336,0000	350,0000	330,0000	524	176 654	15:24
CREOTECH (CRI)	216,0000	-1,37%	214,0000	218,5000	214,0000	3 446	745 674	15:36
CYBERFLKS (CBF)	135,8000	-2,16%	138,8000	139,6000	135,0000	10 071	1 385 806	15:35
CYFRPLSAT (CPS)	15,4350	-5,86%	16,0100	16,3000	15,4000	997 330	15 718 764	15:36
CZTOREBKA (CZT)	(0,4640)	-	-	-	-	-	-	15:30
DADELO (DAD)	23,8000	-3,64%	24,0000	24,3000	23,6000	128 981	3 095 266	15:25
DATAWALK (DAT)	71,2000	0,72%	70,0000	73,4200	69,5100	41 212	2 953 238	15:36
DBENERGY (DBE)	12,9500	0,00%	12,9500	12,9500	12,9500	4	52	09:14
DEBICA (DBC)	81,0000	-1,82%	83,0000	83,0000	80,1000	737	60 390	15:33
DECORA (DCR)	69,0000	-0,29%	70,8000	71,2000	67,0000	1 089	76 265	15:34
DEKPOL (DEK)	50,4000	-3,08%	51,4000	51,8000	49,0000	1 167	58 577	15:03
DELKO (DEL)	6,7600	-1,17%	6,8600	6,8600	6,6800	5 525	37 156	15:28
DEVELIA (DVL)	6,5300	3,00%	6,3200	6,6100	6,3200	788 663	5 156 158	15:35
DGA	18,0000	0,00%	17,5000	18,0000	17,5000	70	1 235	15:30
DIAG (DIA)	133,3000	-1,70%	133,6000	135,9000	132,5000	64 006	8 599 833	15:36
DIGITANET (DIG)	56,7000	-2,74%	58,0000	58,0000	56,0000	2 945	168 405	15:32
DIGITREE (DTR)	(11,6000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	449,4000	-0,58%	442,0000	459,3000	441,8000	250 972	113 617 045	15:36
DMGROUP (DMG)	4,0400	-5,83%	4,2700	4,2700	3,9800	20 620	83 464	15:04
DOMDEV (DOM)	208,0000	-1,89%	207,0000	209,5000	204,0000	3 212	664 367	15:36
DRAGOENT (DGE)	20,9000	1,95%	20,0000	21,1000	19,7000	624	12 909	13:14
ECHO (ECH)	4,5400	0,22%	4,6000	4,6500	4,4400	17 511	78 814	15:15
EDINVEST (EDI)	6,0000	-1,32%	6,0000	6,2800	6,0000	869	5 236	15:30
EFEKT (EFK)	6,4500	11,21%	6,4500	6,4500	6,4500	20	129	15:30
EKOEXPORT (EEX)	#0,1500	-90,80%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	44,7500	-2,72%	45,1000	45,6500	44,4500	15 160	678 305	15:33
ELKOP (EKP)	0,5240	0,00%	0,5400	0,5420	0,5200	17 603	9 355	14:57
EMCINSMED (EMC)	10,8000	-0,92%	10,8000	10,8000	10,8000	86	929	11:43
ENAP (ENP)	(2,4800)	-	-	-	-	-	-	15:30
ENEA (ENA)	14,2200	-1,93%	14,2400	14,6000	14,1900	418 219	6 008 769	15:36
ENELMED (ENE)	19,0000	-2,56%	19,5000	19,5000	19,0000	12	230	15:29
ENERGA (ENG)	10,9600	-2,66%	11,1400	11,1400	10,9400	72 676	801 600	15:30
ENERGOINS (ENI)	1,9000	-2,56%	1,9200	1,9400	1,8500	8 776	16 702	15:27
ENTER (ENT)	58,5000	-2,50%	59,0000	59,8000	57,2000	2 551	149 746	15:26
EQUNICO (EQU)	0,7380	-0,27%	0,7220	0,7380	0,7140	3 643	2 629	13:25
ERBUD (ERB)	35,3000	-3,29%	35,9500	36,4500	35,0000	2 035	72 477	15:33
ERG	46,0000	4,55%	44,0000	46,0000	44,0000	430	19 078	15:18
ESOTIQ (EAH)	34,0000	-0,58%	34,2000	34,4000	34,0000	619	21 102	15:33
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,9500	7,73%	1,7400	2,0500	1,7150	575 776	1 115 056	15:35
EUROCASH (EUR)	8,9900	-3,18%	9,1850	9,3100	8,9900	193 462	1 768 318	15:36
EUROHOLD (EHG)	(2,3000)	-	-	-	-	-	-	13:31
EUROTEL (ETL)	19,8000	2,59%	19,3000	19,9000	19,3000	2 948	57 677	15:28
FABRITY (FAB)	26,5000	11,81%	23,6000	27,4000	23,6000	2 537	66 156	15:13
FASING (FSG)	(12,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,9550	-5,45%	-	-	-	-	-	15:30
FEERUM (FEE)	9,7800	-4,59%	10,2000	10,2000	9,7800	1 223	12 017	15:36
FERRO (FRO)	31,1000	-5,76%	32,9000	32,9000	31,1000	3 005	95 837	15:35
FMG	100,0000	0,00%	100,0000	100,0000	100,0000	1	100	09:00
FON	1,5000	15,38%	1,5000	1,5000	1,5000	71 822	107 733	15:33
FORTE SA (FTE)	23,9000	-1,65%	23,9000	24,1000	23,2000	1 678	39 812	15:11
GAMEOPS (GOP)	16,2000	-1,70%	16,0200	16,4800	15,8000	462	7 445	14:23
Reklama
GAMFACTOR (GIF)	10,6500	4,41%	10,6000	10,8500	10,3000	11 958	126 800	15:29	Reklama
GENOMTEC (GMT)	7,3500	-0,68%	7,6100	7,7500	7,3400	9 458	71 204	15:07
GETIN (GTN)	0,6160	-0,65%	0,6180	0,6240	0,6100	66 311	40 905	15:16
GIGROUP (GIG)	1,8200	-1,09%	1,8400	1,8400	1,7550	6 210	10 981	10:31
GOBARTO (GOB)	24,4000	0,00%	23,2000	24,4000	23,1000	219	5 258	12:22
GPW	43,4400	-2,16%	44,0000	44,4400	43,3600	48 429	2 124 585	15:36
GREENX (GRX)	1,8630	-3,12%	1,9020	1,9200	1,8510	344 895	647 887	15:27
GRENEVIA (GEA)	2,4950	-0,99%	2,5400	2,5500	2,4700	24 482	61 129	15:35
GRODNO (GRN)	9,8800	-1,20%	9,9800	9,9800	9,5000	12 423	119 001	14:39
GRUPAAZOTY (ATT)	19,0500	-2,26%	19,3500	19,4000	19,0000	80 683	1 544 939	15:36
GRUPRACUJ (GPP)	52,2000	-2,25%	53,3000	53,3000	52,2000	1 061	55 715	15:24
GTC	3,7600	-1,31%	3,8000	3,8000	3,7600	5 309	20 167	14:49
HANDLOWY (BHW)	101,6000	-3,79%	103,4000	104,6000	100,6000	42 730	4 384 638	15:36
HARPER (HRP)	4,2400	3,41%	4,2400	4,2400	4,2400	5	21	09:00
HELIO (HEL)	23,4000	0,43%	23,3000	23,8000	23,0000	1 155	26 925	15:26
HERKULES (HRS)	0,8680	-0,91%	0,8600	0,8700	0,8140	2 825	2 429	15:23
HMINWEST (HMI)	48,0000	-1,03%	48,0000	48,0000	48,0000	100	4 800	15:30
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	19,2200	0,21%	18,8800	19,2200	18,6200	15 720	299 493	15:18
HYDROTOR (HDR)	22,2000	0,91%	22,0000	22,2000	22,0000	104	2 298	14:54
IALBGR (IAG)	(0,2090)	-	-	-	-	-	-	09:00
IBSM (IBS)	70,2000	-0,57%	74,6000	74,6000	70,2000	3	219	10:38
IDMPL (IDM)	0,6500	-5,80%	0,6500	0,6500	0,6500	344	224	14:09
IFCAPITAL (IFC)	#0,0100	-99,81%	-	-	-	-	-	10:37
IFIRMA (IFI)	23,0000	0,44%	22,9000	23,4500	22,8000	768	17 679	15:02
IFSA (IFR)	#4,0000	917,81%	-	-	-	-	-	09:23
IMCOMPANY (IMC)	27,2000	-2,51%	27,4000	27,9000	26,7000	3 652	99 572	14:54
IMMOBILE (GKI)	2,0700	0,00%	2,1000	2,1400	2,0600	9 258	19 357	14:51
IMPERIO (IMP)	1,2200	0,00%	1,2500	1,2600	1,2200	4 402	5 377	14:34
IMS	3,3600	-1,75%	3,4400	3,4400	3,3300	8 592	28 844	15:34
INC	2,3500	-1,26%	2,3100	2,3800	2,3000	21 364	50 038	13:43
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	295,0000	-2,48%	300,5000	302,5000	292,0000	9 600	2 857 808	15:36
INPRO (INP)	7,0000	-2,10%	7,1000	7,1000	7,0000	12	85	10:54
INSTALKRK (INK)	36,0000	-3,23%	37,4000	37,4000	36,0000	3 348	124 893	13:33
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	15:30
INTERBUD (ITB)	1,9200	2,13%	1,8800	1,9250	1,7400	25 345	48 269	13:32
INTERCARS (CAR)	524,0000	-1,13%	536,0000	536,0000	516,0000	1 126	588 968	15:34
INTERSPPL (IPO)	0,3760	-2,59%	0,3790	0,3790	0,3750	597	225	13:24
INTROL (INL)	8,0600	0,00%	8,0000	8,0800	7,7800	900	7 234	15:35
IPOPEMA (IPE)	3,0200	-1,31%	3,0600	3,0600	3,0200	54	163	09:15
IZOBLOK (IZB)	#36,2000	0,56%	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,5200	-1,12%	3,5800	3,5800	3,4100	224	771	14:16
IZOSTAL (IZS)	2,5800	0,00%	2,5800	2,5900	2,5100	7 816	19 755	13:32
JRH	5,4800	-5,19%	5,7400	5,7400	5,3400	6 014	33 384	15:33
JSW	22,1600	-2,81%	22,6000	23,3000	22,0000	347 209	7 831 948	15:36
JWWINVEST (JWW)	2,9200	0,00%	2,9200	2,9200	2,9200	5	15	14:26
KCI	0,8960	-1,54%	0,9100	0,9100	0,8760	22 091	19 360	11:33
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	16,5800	-7,17%	17,6200	18,4000	16,2000	55 871	974 944	15:34
KETY (KTY)	738,0000	-2,51%	756,0000	764,0000	736,0000	8 669	6 493 896	15:36
KGHM (KGH)	105,9000	-2,49%	105,9500	108,9000	104,6000	710 642	75 838 425	15:36
KGL	14,2000	3,65%	14,2000	14,2000	14,2000	3	43	09:00
KINOPOL (KPL)	17,2000	-5,75%	18,2000	18,2000	17,1000	22 020	386 821	15:34
KOGENERA (KGN)	47,1500	-3,58%	48,5000	48,5000	47,0500	1 284	60 936	15:31
KOMPAP (KMP)	23,0000	-4,17%	23,0000	24,0000	23,0000	485	11 160	15:24
KOMPUTRON (KOM)	4,7600	-1,24%	4,8500	4,8500	4,6000	6 005	27 682	15:16
KPPD (KPD)	27,4000	-1,44%	28,4000	28,4000	27,4000	178	4 941	14:24
KRAKCHEM (KCH)	1,1000	-2,65%	1,1400	1,1400	1,0600	12 066	13 135	14:03
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	09:00
KRKA (KRK)	694,0000	-5,96%	690,0000	714,0000	690,0000	74	51 484	15:28
KRUK (KRU)	351,7000	-4,64%	362,2000	368,7000	350,2000	36 619	13 120 992	15:36
KRVITAMIN (KVT)	9,0000	-1,10%	9,0000	9,0000	9,0000	32	288	10:15
KSGAGRO (KSG)	3,3500	-5,37%	3,4600	3,4600	3,2100	35 720	117 263	15:22
LABOPRINT (LAB)	(15,3000)	-	-	-	-	-	-	15:30
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,8800	0,00%	1,8800	1,8800	1,8200	2 682	4 938	14:29
LENA (LEN)	2,8800	-0,69%	2,8700	2,9100	2,8500	6 831	19 535	15:27
LENTEX (LTX)	7,3200	-1,88%	7,4600	7,4800	7,3200	190	1 411	13:09
LESS (LES)	0,2220	0,45%	0,2250	0,2260	0,2220	10 267	2 290	13:42
Reklama
LIBET (LBT)	1,5400	-3,75%	1,5900	1,5900	1,5400	102	158	14:43	Reklama
LOKUM (LKD)	20,7000	-4,61%	20,7000	21,6000	20,6000	488	10 223	15:24
LPP	15 350,0000	-0,94%	15 100,0000	15 625,0000	15 000,0000	2 767	42 455 060	15:36
LSISOFT (LSI)	15,9000	-1,24%	16,0000	16,0000	15,9000	650	10 386	11:38
LUBAWA (LBW)	9,0900	-2,47%	9,1800	9,5600	8,9200	1 015 455	9 354 337	15:36
MABION (MAB)	9,1000	-2,99%	9,3800	9,3800	8,9600	27 179	247 090	15:18
MAKARONPL (MAK)	18,7000	-1,99%	19,0800	19,1000	18,5000	4 391	82 022	15:19
MANGATA (MGT)	65,8000	3,13%	63,2000	67,0000	60,2000	498	31 221	14:27
MANYDEV (MAN)	0,6980	7,38%	0,6980	0,6980	0,6980	200	140	15:30
MARVIPOL (MVP)	6,6000	-2,65%	6,6200	6,7800	6,5400	41 553	276 254	15:30
MAXCOM (MXC)	7,7000	0,00%	7,7000	7,7000	7,6800	274	2 109	14:13
MBANK (MBK)	695,6000	-4,08%	720,0000	730,0000	692,8000	19 773	13 950 389	15:36
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	23,5000	-2,49%	23,7000	24,0000	23,5000	2 490	58 842	14:28
MDIENERGIA (MDI)	1,2850	-0,77%	1,2850	1,2850	1,2450	601	772	13:35
MEDICALG (MDG)	23,8000	-1,65%	24,0000	24,4500	22,9000	14 471	341 737	15:35
MEDINICE (ICE)	7,7400	-5,15%	7,9900	8,2800	7,7400	10 661	84 971	14:49
MEGARON (MEG)	(5,8500)	-	-	-	-	-	-	15:30
MENNICA (MNC)	23,8000	-1,65%	24,1000	24,2000	23,7000	1 432	34 350	15:02
MERCATOR (MRC)	42,2500	-3,10%	43,0000	43,2000	42,2000	3 423	146 080	15:33
MERCOR (MCR)	23,8000	-3,25%	24,6000	24,6000	23,8000	498	12 076	14:46
MEXPOLSKA (MEX)	3,5100	0,00%	3,4900	3,5100	3,4800	4 027	14 064	13:50
MFO	27,5000	-1,79%	27,5000	28,0000	27,5000	3 118	86 339	14:43
MILKILAND (MLK)	2,1700	-6,06%	2,2300	2,2800	2,1000	97 592	213 456	15:19
MILLENNIUM (MIL)	12,3100	-3,83%	12,4000	12,7800	12,1800	590 930	7 331 496	15:36
MIRACULUM (MIR)	0,7180	-7,24%	0,7700	0,7740	0,7180	39 154	28 500	14:17
MIRBUD (MRB)	12,5300	-2,57%	12,6000	12,8000	12,4100	189 641	2 391 139	15:34
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	15	1 230	12:27
MLSYSTEM (MLS)	13,5600	-3,14%	13,7000	13,7000	13,2200	11 209	151 025	15:25
MOBRUK (MBR)	295,0000	-1,67%	300,0000	304,5000	292,0000	2 188	650 161	15:36
MOJ	1,3800	-1,43%	1,4000	1,4000	1,3800	1 240	1 726	11:52
MOL	29,9600	-3,17%	30,9600	31,1200	28,6400	2 099	62 888	14:58
MOLECURE (MOC)	7,8100	-7,35%	8,3500	8,3500	7,6000	66 398	522 200	15:35
MONNARI (MON)	4,8000	-2,83%	4,8000	4,8000	4,8000	775	3 720	10:41
MOSTALPLC (MSP)	13,6500	1,11%	13,5500	13,8000	13,3500	332	4 507	13:14
MOSTALWAR (MSW)	6,1000	-2,24%	6,1800	6,2200	6,1000	8 531	52 145	15:31
MOSTALZAB (MSZ)	5,0500	-2,51%	5,1700	5,1700	5,0000	106 704	543 171	15:35
MOVIEGAME (MOV)	16,7600	2,32%	16,3600	16,7600	15,9800	2 419	39 253	15:35
MURAPOL (MUR)	35,4500	-0,70%	35,2500	35,9500	35,0000	3 790	132 810	15:04
MUZA (MZA)	14,0500	-1,75%	14,0500	14,0500	13,4000	1 904	26 620	13:11
MWTRADE (MWT)	3,3000	-1,20%	3,2800	3,3000	3,2000	730	2 359	13:12
NANOGROUP (NNG)	3,0050	-3,06%	3,1000	3,1200	3,0050	5 911	18 102	14:33
NEUCA (NEU)	689,0000	1,17%	693,0000	699,0000	682,0000	368	253 239	15:35
NEWAG (NWG)	59,1000	1,20%	59,4000	59,8000	57,9000	43 425	2 563 919	15:34
NEXITY (NXG)	(1,6600)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	94,4000	-3,08%	95,6000	97,0000	92,0000	2 773	262 245	15:30
NOVATURAS (NTU)	7,7800	-10,57%	7,7800	7,7800	7,7800	5	39	11:28
NOVAVISGR (NVG)	1,5040	-2,97%	1,4300	1,5400	1,4300	75 391	112 276	15:34
NOVITA (NVT)	106,0000	-2,30%	106,0000	108,5000	106,0000	44	4 687	13:09
NTCAPITAL (NTC)	0,7600	-2,81%	0,7800	0,7800	0,7300	38 588	29 160	14:47
NTTSYSTEM (NTT)	8,0000	-6,32%	8,2600	8,4400	7,8000	9 386	75 432	15:26
ODLEWNIE (ODL)	8,9200	-1,98%	8,9000	9,1000	8,8000	3 928	35 216	15:28
ONDE (OND)	10,2800	-3,02%	10,4600	10,4600	10,2000	16 759	172 308	15:36
ONESANO (ONO)	0,9880	3,78%	0,9760	0,9900	0,9600	3 790	3 700	13:50
OPONEO.PL (OPN)	91,6000	-0,22%	92,0000	93,4000	91,4000	460	42 103	15:30
OPTEAM (OPM)	3,9400	0,00%	3,9000	3,9400	3,9000	460	1 795	15:07
ORANGEPL (OPL)	8,5360	-3,96%	8,8800	8,8800	8,5220	587 381	5 087 904	15:36
ORCOGROUP (OPG)	(3,6600)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,4000	1,18%	34,4000	34,4000	34,4000	396	13 622	15:30
OTLOG (OTS)	15,7000	0,64%	15,6000	15,7000	14,7400	1 529	23 703	15:29
OTMUCHOW (OTM)	3,8800	-5,13%	4,0900	4,0900	3,8800	1 879	7 350	15:36
PAMAPOL (PMP)	2,6800	1,13%	2,6500	2,7000	2,5200	6 243	16 441	15:07
PANOVA (NVA)	14,0000	-0,71%	14,0000	14,0000	14,0000	200	2 800	11:59
PASSUS (PAS)	34,0000	3,03%	33,9000	34,0000	33,1000	1 286	43 502	15:16
PATENTUS (PAT)	3,0400	-5,00%	3,2300	3,2300	3,0100	22 977	70 001	15:35
PBG	#0,0150	-16,67%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,2100	-1,34%	2,2400	2,2400	2,1700	15 745	34 583	14:59
PCCROKITA (PCR)	70,3000	-2,23%	72,0000	72,0000	70,2000	1 154	82 059	15:29
PCFGROUP (PCF)	10,1400	-7,48%	10,5800	10,8600	10,0400	36 496	378 686	15:36
Reklama
PEKABEX (PBX)	18,1000	-1,36%	18,3500	18,4500	18,0000	2 202	40 188	15:21	Reklama
PEKAO (PEO)	149,6000	-4,16%	151,0000	155,7000	149,2500	591 130	89 551 390	15:36
PEPCO (PCO)	13,9650	-3,66%	14,0200	14,2500	13,8000	1 066 521	15 021 316	15:36
PEPEES (PPS)	0,8500	0,00%	0,8500	0,8500	0,8500	2	2	09:01
PGE	7,5640	-2,68%	7,5900	7,7800	7,5200	3 050 424	23 358 796	15:36
PGFGROUP (PGV)	0,5300	-10,77%	0,5940	0,5940	0,5260	388 924	217 262	15:25
PHARMENA (PHR)	4,4000	1,15%	4,3000	4,4000	4,3000	1 303	5 683	12:58
PHN	10,0000	-0,99%	10,1000	10,3000	10,0000	805	8 061	15:18
PHOTON (PEN)	3,4100	-4,21%	3,5600	3,5600	3,4000	19 141	66 198	15:25
PKNORLEN (PKN)	61,6800	-3,14%	62,0300	63,3300	61,3300	2 414 877	150 191 060	15:36
PKOBP (PKO)	64,2600	-4,77%	65,0600	66,5000	63,6200	2 451 220	158 980 124	15:36
PKPCARGO (PKP)	15,1000	-2,45%	15,2000	15,4700	15,0000	59 555	900 803	15:36
PLAYWAY (PLW)	274,5000	-2,14%	279,5000	281,0000	273,0000	941	260 324	15:32
PLAZACNTR (PLZ)	2,4100	-1,43%	2,4450	2,4450	2,3000	3 913	9 376	15:14
PMPG (PGM)	2,1100	-3,65%	2,1600	2,1600	2,1100	3 184	6 867	13:27
POLENERGIA (PEP)	62,0000	-4,62%	64,6000	64,6000	62,0000	4 530	286 998	14:43
POLICE (PCE)	8,6800	1,88%	8,5000	8,7000	8,5000	1 645	14 142	13:26
POLIMEXMS (PXM)	3,0200	-3,21%	3,1200	3,1200	3,0150	151 362	462 007	15:33
POLTREG (PTG)	36,0000	2,56%	36,2000	36,2000	34,3000	946	33 476	13:05
POLWAX (PWX)	1,2600	0,80%	1,2500	1,3000	1,2500	10 480	13 409	15:30
PRAGMAINK (PRI)	3,8000	0,00%	3,8000	3,8000	3,8000	10	38	14:26
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,4000	-6,67%	23,0000	24,0000	21,2000	2 355	52 490	14:00
PROJPRZEM (PJP)	15,1000	1,00%	15,3500	15,3500	14,6500	232	3 492	15:21
PROTEKTOR (PRT)	1,5850	-2,46%	1,6000	1,6500	1,5400	269 997	428 318	15:33
PTWP (PTW)	61,0000	-0,81%	62,0000	62,0000	61,0000	8	493	09:06
PULAWY (ZAP)	46,0000	-3,36%	47,1000	47,6000	46,0000	584	27 264	15:27
PURE (PUR)	10,0100	-1,86%	10,2000	10,2700	10,0100	10 869	109 789	15:30
PZU	52,2400	-4,08%	53,5000	54,3200	51,9000	1 122 540	59 236 106	15:36
QUANTUM (QNT)	17,6000	0,00%	17,6000	17,6000	17,6000	270	4 752	15:30
QUERCUS (QRS)	9,6000	-1,23%	9,6600	9,8000	9,5400	6 044	58 341	15:35
RAEN (RAE)	0,3495	-0,43%	0,3465	0,3565	0,3465	62 886	22 215	15:35
RAFAKO (RFK)	0,4610	-2,12%	0,4895	0,4895	0,4530	563 336	261 289	15:25
RAFAMET (RAF)	(11,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	134,0000	-3,25%	133,2000	135,9000	132,0000	38 863	5 222 161	15:36
RANKPROGR (RNK)	4,3100	0,23%	4,2200	4,3300	4,2000	3 014	12 764	14:52
RAWLPLUG (RWL)	17,2000	-1,99%	17,5500	17,5500	16,1500	7 500	128 304	14:04
REDAN (RDN)	0,0592	-0,67%	0,0502	0,0592	0,0502	11 540	593	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0535)	-	-	-	-	-	-	13:00
REINO (RNC)	1,2000	-0,83%	1,2000	1,2000	1,2000	10	12	09:01
RELPOL (RLP)	5,1200	-3,40%	5,3000	5,3000	5,1200	49 257	252 350	15:33
REMAK (RMK)	12,5000	0,00%	13,0500	13,0500	11,9500	3 058	37 430	13:58
RENDER (RND)	77,4000	-1,02%	73,0000	77,4000	73,0000	27	2 009	13:49
ROPCZYCE (RPC)	26,0000	-3,70%	26,5000	26,5000	25,7000	2 994	77 886	14:37
RYVU (RVU)	24,5000	-3,73%	25,4000	25,5000	24,0000	83 701	2 081 053	15:35
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	20,0000	-2,44%	20,1000	20,4000	19,9000	4 615	92 312	15:05
SANPL (SPL)	497,5000	-4,40%	510,0000	522,6000	496,7000	74 827	37 877 776	15:36
SANTANDER (SAN)	22,9550	-4,35%	24,1000	24,1000	22,9500	1 532	35 259	15:23
SANWIL (SNW)	1,3900	-3,14%	1,4000	1,4200	1,3600	16 120	22 331	15:18
SCPFL (SCP)	181,2000	-4,13%	185,8000	186,0000	180,4000	2 132	390 273	15:36
SECOGROUP (SWG)	27,0000	-0,74%	27,2000	27,2000	27,0000	449	12 130	14:04
SEKO (SEK)	9,0000	-1,75%	9,0000	9,1400	8,9800	1 841	16 569	15:29
SELENAFM (SEL)	32,4000	-3,28%	33,5000	33,5000	32,4000	271	8 890	13:22
SELVITA (SLV)	31,9000	-5,34%	33,6000	33,6000	31,8000	6 803	223 214	15:22
SERINUS (SEN)	1,1100	-6,33%	1,1500	1,1700	1,0800	37 425	41 836	14:59
SFINKS (SFS)	0,4460	-0,89%	0,4450	0,4480	0,4350	11 740	5 187	14:22
SHOPER (SHO)	39,2000	-0,76%	38,5000	39,9000	38,5000	18 006	702 509	15:27
SILVAIR-REGS (SVRS)	2,9200	-0,68%	2,9200	2,9200	2,9200	8	23	09:00
SILVANO (SFG)	(5,6000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7820	-0,11%	1,7860	1,7860	1,7360	3 668	6 473	13:21
SKARBIEC (SKH)	21,8000	-2,68%	21,7000	22,2000	21,7000	659	14 301	13:30
SKYLINE (SKL)	1,6000	0,00%	1,5200	1,6000	1,5100	7 500	11 463	11:41
SNIEZKA (SKA)	85,0000	-2,75%	87,4000	87,4000	84,8000	23	1 968	15:16
SOHODEV (SHD)	0,3020	0,00%	0,3020	0,3020	0,3020	5	2	15:30
SONEL (SON)	15,8500	-2,46%	16,2500	16,2500	15,0000	2 438	38 174	14:31
SOPHARMA (SPH)	(13,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	400,0000	-2,44%	390,0000	410,0000	390,0000	352	140 621	14:39
STALEXP (STX)	3,8500	-0,52%	3,8600	3,8750	3,8000	253 560	978 344	15:35
Reklama
STALPROD (STP)	240,0000	-2,44%	239,0000	248,0000	237,0000	1 332	321 275	15:35	Reklama
STALPROFI (STF)	8,3000	-0,95%	8,2600	8,3200	8,1200	6 773	56 138	13:45
STAPORKOW (ZUK)	2,7000	-3,57%	2,7600	2,7600	2,7000	4 765	12 975	13:42
STARHEDGE (SHG)	(0,3000)	-	-	-	-	-	-	15:30
SUNEX (SNX)	7,2800	-2,54%	7,4900	7,5800	7,2800	13 159	97 284	15:34
SYGNITY (SGN)	74,2000	-0,27%	74,4000	75,4000	74,0000	1 302	97 031	15:34
SYNEKTIK (SNT)	190,5000	-4,75%	198,0000	198,0000	189,9000	32 174	6 224 665	15:36
TALEX (TLX)	21,6000	1,89%	21,4000	21,6000	21,4000	30	642	14:50
TARCZYNSKI (TAR)	136,0000	-1,45%	135,5000	141,0000	132,0000	602	82 792	13:30
TATRY (TMR)	(91,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	4,9110	-1,98%	4,9000	5,0400	4,8800	3 226 491	16 038 599	15:36
TBULL (TBL)	(3,7000)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	5,8800	0,34%	5,8800	5,8800	5,8800	65	382	11:20
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	2,6500	1,53%	2,7100	2,7100	2,6500	20	54	12:47
TEXT (TXT)	48,7600	-3,83%	49,9400	50,6000	48,4000	38 430	1 901 099	15:35
TORPOL (TOR)	37,5500	-2,09%	37,9500	38,8000	36,8000	24 605	933 849	15:34
TOWERINV (TOW)	2,3200	0,00%	2,3100	2,3950	2,2500	1 956	4 520	15:12
TOYA (TOA)	6,1900	-3,58%	6,3500	6,3500	6,1400	45 186	283 267	15:36
TRAKCJA (TRK)	2,0950	-3,46%	2,1700	2,1700	2,0600	82 499	174 410	15:17
TRANSPOL (TRN)	2,7900	-3,13%	2,8600	2,8800	2,7200	2 938	8 116	15:28
TRITON (TRI)	2,5000	0,00%	2,5000	2,5000	2,5000	1 389	3 473	15:30
TSGAMES (TEN)	85,7000	-1,04%	86,6000	87,2000	85,4000	21 154	1 824 160	15:34
ULMA (ULM)	58,0000	0,00%	60,5000	60,5000	58,0000	2	119	10:37
ULTGAMES (ULG)	8,5800	-0,23%	8,6000	8,7600	8,3000	1 967	16 637	15:12
UNFOLD (UNF)	1,4600	0,00%	1,4600	1,4600	1,4600	10	15	09:00
UNIBEP (UNI)	8,7600	0,00%	8,6000	9,1000	8,6000	7 625	66 972	14:43
UNICREDIT (UCG)	183,0800	-4,15%	191,0000	191,0000	180,6000	683	124 939	15:34
UNIMA (U2K)	7,1000	-2,47%	7,2800	7,4000	7,1000	5 091	36 599	15:33
UNIMOT (UNT)	142,6000	-2,86%	145,8000	145,8000	140,0000	1 889	271 325	15:27
URTESTE (URT)	80,0000	-4,76%	81,0000	84,0000	80,0000	205	16 455	15:16
VERCOM (VRC)	103,0000	-7,21%	110,0000	110,0000	102,2000	5 520	579 455	15:36
VIGOPHOTN (VGO)	476,0000	-2,86%	486,0000	486,0000	471,0000	445	213 285	15:21
VINDEXUS (VIN)	9,4000	-0,63%	9,4600	9,4600	9,4000	1 876	17 654	15:26
VISTAL (VTL)	#0,3980	-33,67%	-	-	-	-	-	15:30
VIVID (VVD)	0,6100	-7,01%	0,6340	0,6500	0,6100	6 614	4 174	14:54
VOTUM (VOT)	34,3000	-0,58%	34,5000	34,7000	34,0500	11 151	384 129	15:34
VOXEL (VOX)	132,4000	-0,60%	133,2000	134,0000	131,4000	980	130 456	15:30
VRG	3,6700	-0,81%	3,6700	3,7200	3,5700	59 828	217 365	15:33
WARIMPEX (WXF)	2,7400	0,00%	2,6400	2,7400	2,6400	5 536	14 732	13:00
WASKO (WAS)	1,8600	-0,80%	1,8650	1,8700	1,8100	11 377	20 867	15:32
WAWEL (WWL)	600,0000	-5,96%	620,0000	620,0000	590,0000	116	70 100	15:21
WIELTON (WLT)	5,6000	-1,58%	5,6700	5,7000	5,5400	26 088	146 599	15:32
WIKANA (WIK)	6,0500	-6,92%	6,3000	6,5000	5,8000	12 059	73 988	14:14
WINVEST (WIS)	(0,3000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	84,0000	-2,33%	84,0000	85,9000	83,0000	17 132	1 453 773	15:24
WITTCHEN (WTN)	21,5000	-4,87%	22,5500	22,5500	21,3500	16 839	365 891	15:36
XPLUS (XPL)	3,0200	2,72%	3,0100	3,1200	2,9500	10 984	33 321	15:25
XTPL (XTP)	105,0000	-1,50%	105,8000	105,8000	102,0000	1 941	203 014	15:14
XTRADEBDM (XTB)	72,8000	1,42%	71,4200	73,9000	70,0000	821 564	59 885 224	15:36
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	20,2400	-3,11%	20,3500	20,5600	20,0400	1 850 747	37 571 413	15:36
ZAMET (ZMT)	0,7700	0,52%	0,7660	0,7700	0,7560	2 495	1 905	14:51
ZEPAK (ZEP)	16,0600	-2,07%	16,3000	16,4800	16,0000	5 531	89 783	15:33
ZREMB (ZRE)	6,2500	-5,73%	6,5800	6,7500	6,2200	83 580	537 642	15:35
ZUE	8,8000	-3,08%	8,9800	9,0000	8,8000	2 093	18 668	15:08

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.