Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	82 825,61	0,52%	82 918,55	83 109,18	81 977,68	82 393,93	1 056 374 839	15:56
WIG20	2 457,72	1,04%	2 453,09	2 459,67	2 417,94	2 432,32	999 997 580	16:11
WIG30	3 045,97	1,06%	3 038,27	3 048,46	2 997,37	3 013,97	1 067 694 312	16:11
mWIG40	6 153,82	0,21%	6 163,33	6 175,24	6 103,67	6 140,95	90 874 611	15:56
sWIG80	24 143,02	0,07%	24 180,73	24 232,64	24 098,70	24 125,78	21 719 231	15:56
WIG-BANKI	13 330,67	0,74%	13 334,87	13 408,51	13 122,20	13 232,45	272 533 807	15:56
WIG-BUDOW	8 209,80	-0,77%	8 310,45	8 330,59	8 133,50	8 273,19	31 768 436	15:56
WIG-CHEMIA	9 766,35	-0,69%	9 868,00	9 868,00	9 751,34	9 833,76	645 208	15:56
WIG-ENERG	2 195,15	0,14%	2 205,81	2 227,22	2 176,61	2 192,02	43 242 710	15:56
WIG-INFO	4 905,62	-0,22%	4 917,53	4 949,31	4 902,88	4 916,47	8 549 502	15:56
WIG-MEDIA	8 268,87	0,38%	8 222,83	8 298,35	8 222,83	8 237,22	2 633 210	15:56
WIG-NRCHOM	4 302,72	0,27%	4 320,73	4 321,71	4 287,63	4 291,18	2 558 492	15:56
WIG-PALIWA	6 835,52	-1,11%	6 924,01	6 924,01	6 778,38	6 912,22	84 122 748	15:56
WIG-Poland	86 119,28	0,19%	85 809,19	86 119,28	85 809,19	85 956,32	1 038 485 030	15:15
WIG-SPOZYW	2 081,30	-0,96%	2 112,59	2 118,73	2 080,69	2 101,54	628 155	15:56
WIG20lev	474,75	1,38%	476,23	478,01	462,70	468,31	936 474 333	15:56
WIG20short	3 181,00	-0,66%	3 175,94	3 222,21	3 169,85	3 202,27	936 474 333	15:56
GPWB-B1Y3Y	1 169,83	0,08%	1 169,83	1 169,83	1 169,83	1 168,91	-	10:15
GPWB-B1Y4Y	1 169,90	0,08%	1 169,90	1 169,90	1 169,90	1 168,94	-	10:15
GPWB-B1Y5Y	1 165,31	0,10%	1 165,31	1 165,31	1 165,31	1 164,17	-	10:15
GPWB-B3Y5Y	1 169,28	0,12%	1 169,28	1 169,28	1 169,28	1 167,88	-	10:15
GPWB-B5Y	1 154,13	0,27%	1 154,13	1 154,13	1 154,13	1 151,07	-	10:15
GPWB-BWZ	1 186,78	0,04%	1 186,78	1 186,78	1 186,78	1 186,25	-	10:15
INNOVATOR	1 403,07	-0,50%	1 403,07	1 403,07	1 403,07	1 410,12	162 414 398	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	91 189 946	11:00
mWIG40TR	9 053,95	0,21%	9 067,09	9 085,45	8 980,15	9 035,01	90 874 611	15:56
mWIG40TRlv	11 497,67	0,40%	11 530,98	11 577,52	11 310,60	11 451,41	90 874 611	15:56
mWIG40TRsh	2 909,40	-0,18%	2 905,16	2 933,21	2 899,24	2 914,62	90 874 611	15:56
sWIG80dvp	88,26	67,76%	88,26	88,26	88,26	52,61	21 753 226	11:00
sWIG80TR	35 345,80	0,22%	35 401,01	35 477,00	35 280,91	35 266,52	21 719 231	15:56
WIG140	1 602,26	0,55%	1 603,85	1 607,54	1 585,29	1 593,44	1 049 068 175	15:56
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	942 021 959	11:00
WIG20TR	4 910,34	0,70%	4 918,93	4 927,32	4 847,59	4 876,41	936 474 333	15:56
WIG20TRlev	3 771,18	1,38%	3 784,29	3 797,09	3 675,44	3 719,98	936 474 333	15:56
WIG20TRsht	3 237,03	-0,67%	3 231,29	3 278,96	3 225,68	3 258,71	936 474 333	15:56
WIG30TR	5 982,47	0,71%	5 988,06	6 002,77	5 907,44	5 940,15	997 938 200	15:56
WIG-CEE	1 768,45	0,03%	1 777,16	1 777,16	1 768,45	1 767,89	550 880	15:15
WIGdiv	1 695,34	-0,12%	1 702,41	1 703,75	1 686,59	1 697,43	167 374 568	15:56
WIG-ESG	13 746,67	0,60%	13 753,99	13 789,92	13 588,66	13 664,39	1 024 266 253	15:56
WIG.GAMES	15 135,41	-0,99%	15 393,03	15 402,71	15 063,39	15 286,36	31 312 938	15:56
WIG-GORNIC	4 808,94	0,35%	4 916,94	4 938,57	4 773,52	4 792,06	104 117 250	15:56
WIG-GRY	12 458,40	-0,11%	12 530,28	12 571,14	12 346,04	12 471,92	33 420 350	15:56
WIG-LEKI	2 816,21	1,20%	2 789,73	2 818,23	2 780,59	2 782,78	2 973 557	15:56
WIG-MOTO	8 472,39	0,45%	8 585,98	8 594,25	8 385,94	8 434,55	1 387 167	15:56
WIG.MS-BAS	11 501,54	0,41%	11 653,05	11 722,98	11 404,50	11 454,14	141 426 149	15:56
WIG.MS-FIN	17 039,48	1,26%	17 005,01	17 072,73	16 720,84	16 828,20	323 490 554	15:56
WIG-ODZIEZ	8 938,45	1,23%	8 891,89	8 966,52	8 802,45	8 830,21	48 550 881	15:56
WIGtech	11 790,84	0,15%	11 792,60	11 820,37	11 734,00	11 772,64	65 136 552	15:56
WIGtechTR	13 102,59	0,15%	13 104,54	13 135,41	13 039,43	13 082,37	65 136 552	15:56
WIG-Ukrain	207,07	-1,72%	207,43	207,43	207,07	210,69	496 894	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4700	-2,53%	3,5800	3,6000	3,4200	18 938	66 214	15:18	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	8	8	15:30
11BIT (11B)	545,0000	-2,50%	560,0000	565,0000	544,0000	1 561	862 226	15:48
3RGAMES (3RG)	0,2380	11,21%	0,2140	0,2390	0,2100	123 143	27 634	15:50
ABPL (ABE)	87,6000	-0,45%	88,0000	88,0000	86,0000	1 517	131 983	15:53
ACAUTOGAZ (ACG)	30,2000	1,34%	29,8000	30,2000	29,6000	647	19 405	13:55
ACTION (ACT)	19,9600	-0,20%	19,9600	20,0000	19,7400	4 048	80 154	15:28
ADIUVO (ADV)	0,9400	3,07%	0,9600	0,9600	0,9400	100	94	15:43
AGORA (AGO)	11,1800	-1,06%	11,1600	11,1800	11,1600	1 301	14 535	14:48
AGROTON (AGT)	3,0000	-0,99%	3,0000	3,0000	3,0000	4 260	12 780	15:15
AIGAMES (ALG)	1,4400	-3,36%	1,4500	1,4850	1,4300	1 627	2 337	13:07
AILLERON (ALL)	15,1000	0,00%	15,0000	15,2400	15,0000	195	2 930	15:51
AIRWAY (AWM)	0,2735	-0,36%	0,2760	0,2800	0,2735	36 595	10 088	14:56
ALIOR (ALR)	103,6500	2,32%	101,9500	104,9000	101,9500	282 568	29 211 341	15:56
ALLEGRO (ALE)	32,7950	2,84%	31,9600	33,0400	31,6700	4 816 533	156 755 770	15:56
ALTA (AAT)	1,8300	3,68%	1,8000	1,8300	1,7600	7 519	13 571	15:27
ALTUSTFI (ALI)	3,5900	1,41%	3,5500	3,6000	3,5000	38 996	136 646	11:31
AMBRA (AMB)	28,2500	0,00%	28,5000	28,9000	28,2500	708	20 369	15:43
AMICA (AMC)	72,0000	1,12%	71,4000	72,1000	71,4000	1 194	85 920	15:55
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	23,6500	3,96%	22,7500	23,6500	22,7500	40 465	936 362	15:56
ANSWEAR (ANR)	23,7500	0,21%	23,7000	23,9500	23,5000	5 972	140 851	15:33
APATOR (APT)	14,5200	1,68%	14,4000	14,5200	14,2400	6 349	91 583	15:34
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,6000	343	7 839	15:42
APSENERGY (APE)	3,5100	0,29%	3,5000	3,5100	3,5000	604	2 114	15:28
ARCHICOM (ARH)	36,2000	9,70%	33,9000	36,4000	33,9000	13 765	491 763	15:52
ARCTIC (ATC)	21,0600	0,29%	21,1600	21,2400	20,8000	20 587	431 171	15:56
ARTIFEX (ART)	29,0000	-2,03%	29,6000	29,6000	28,9000	1 864	54 407	13:50
ASBIS (ASB)	25,6600	-4,68%	26,9000	26,9600	25,5200	88 849	2 315 174	15:56
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	11:20
ASSECOBS (ABS)	60,0000	-1,64%	61,0000	61,0000	60,0000	513	31 030	15:03
ASSECOPOL (ACP)	77,1500	0,92%	76,4500	78,2500	76,1500	63 773	4 920 889	15:56
ASSECOSEE (ASE)	51,4000	0,78%	51,0000	51,4000	50,2000	434	22 140	15:48
ASTARTA (AST)	26,9500	-2,71%	28,2000	28,2000	26,1500	16 532	446 482	15:51
ATAL (1AT)	60,0000	1,01%	59,5000	60,4000	59,5000	2 054	123 066	15:35
ATENDE (ATD)	3,1000	0,65%	3,1000	3,1100	3,0600	13 930	43 120	15:19
ATLANTAPL (ATP)	(19,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,4200	-0,41%	2,4200	2,4500	2,3300	15 679	37 855	15:35
ATMGRUPA (ATG)	3,1900	1,27%	3,1800	3,1900	3,1500	4 843	15 351	15:03
ATREM (ATR)	12,0000	-3,61%	12,4000	12,4000	11,7500	7 785	94 063	15:42
AUTOPARTN (APR)	25,4500	0,79%	25,2000	25,6000	24,3000	48 234	1 211 592	15:56
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,1000	-2,15%	4,1900	4,1900	4,1000	1 147	4 743	14:51
BEDZIN (BDZ)	26,8000	1,71%	26,5000	26,9500	26,0000	501	13 362	15:36
BENEFIT (BFT)	2 735,0000	0,18%	2 765,0000	2 775,0000	2 705,0000	838	2 288 455	15:55
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	10	57	15:42
BIGCHEESE (BCS)	23,6000	-1,46%	24,0000	24,6500	22,4000	6 973	163 305	15:52
BIOCELTIX (BCX)	71,1000	5,02%	67,4000	71,1000	67,4000	2 319	161 871	15:54
BIOMAXIMA (BMX)	15,7000	0,00%	15,7000	16,0000	15,3500	3 353	52 655	14:58
BIOMEDLUB (BML)	4,7000	6,09%	4,4350	4,7000	4,4000	236 477	1 084 288	15:56
BIOPLANET (BIP)	24,0000	0,84%	23,0000	24,0000	23,0000	220	5 085	10:18
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5450	3,4800	30 706	107 413	15:42
BLOOBER (BLO)	23,3000	-2,71%	23,9500	23,9500	23,1000	7 346	171 443	15:17
BNPPPL (BNP)	104,0000	1,96%	103,5000	104,0000	102,5000	299	30 815	14:41
BOGDANKA (LWB)	31,6800	-1,74%	32,2000	32,6000	31,1200	102 271	3 222 327	15:50
BOOMBIT (BBT)	11,0500	-2,64%	11,3500	11,3500	11,0000	1 195	13 222	15:32
BORYSZEW (BRS)	6,1300	1,49%	6,0400	6,1700	6,0400	20 208	123 246	15:51
BOS	15,4000	-1,28%	15,5000	15,7000	15,3500	13 973	216 632	15:05
BOWIM (BOW)	7,0000	-1,41%	7,1000	7,1000	6,9900	2 426	17 017	11:29
BRAND24 (B24)	48,8000	0,62%	49,6000	49,9000	48,3000	1 504	73 427	15:41
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:30
BUDIMEX (BDX)	678,5000	-1,45%	689,5000	694,5000	668,0000	40 124	27 140 333	15:56
BUMECH (BMC)	12,4800	2,13%	12,2400	13,3000	12,0000	20 245	256 220	15:50
CAPITAL (CPA)	0,6750	-10,00%	0,6750	0,6750	0,6750	252	170	15:30
CAPITEA (CAP)	0,5860	1,03%	0,5800	0,6020	0,5800	191 284	112 541	15:51
CAPTORTX (CTX)	81,2000	-0,73%	81,8000	82,0000	80,2000	651	53 224	15:50
CASPAR (CSR)	9,1500	-1,61%	9,1500	9,1500	9,1500	2	18	09:00
CAVATINA (CAV)	15,9000	0,00%	15,9000	15,9000	15,9000	24	382	11:31
CCC	81,6500	1,87%	81,1000	81,9500	79,4500	134 788	10 877 183	15:56
Reklama
CCENERGY (CCE)	(0,3800)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	112,9500	0,44%	113,0000	113,8000	111,1500	243 953	27 401 288	15:56
CDRL (CDL)	12,9000	-3,01%	13,3000	13,3000	12,9000	1 208	15 615	15:42
CELTIC (CPD)	3,5800	2,58%	3,4900	3,5800	3,4300	8 638	30 441	15:56
CEZ	150,1000	-0,73%	151,2000	151,2000	147,8000	220	33 171	15:05
CFI	0,2140	-5,73%	0,2210	0,2210	0,2110	5 905	1 289	15:50
CIGAMES (CIG)	1,5490	-6,69%	1,5520	1,6500	1,5410	1 319 987	2 085 061	15:56
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	14,8200	0,00%	14,8200	14,9000	14,7400	52 813	782 681	15:56
CLOUD (CLD)	63,2000	-8,41%	69,8000	69,8000	63,0000	3 192	211 773	15:36
COALENERG (CLE)	1,0340	-1,52%	1,0500	1,0600	1,0340	23 412	24 676	15:32
COGNOR (COG)	9,2800	-2,21%	9,5500	9,6000	8,9900	196 489	1 807 883	15:55
COLUMBUS (CLC)	4,9800	-2,54%	5,0700	5,1000	4,9800	10 433	52 479	15:43
COMARCH (CMR)	253,5000	-1,55%	255,0000	261,0000	253,5000	1 317	339 138	15:51
COMP (CMP)	79,4000	-0,75%	78,6000	79,4000	78,4000	864	67 945	15:36
COMPERIA (CPL)	7,4000	7,25%	6,9500	7,4000	6,9500	27 605	192 286	15:35
COMPREMUM (CPR)	2,2000	0,46%	2,1800	2,2200	2,1800	11 365	25 040	15:39
CORMAY (CRM)	0,5840	-0,68%	0,5880	0,5880	0,5760	5 250	3 037	13:06
CREEPYJAR (CRJ)	595,0000	-0,83%	597,0000	598,0000	590,0000	111	65 845	15:43
CREOTECH (CRI)	185,5000	-0,54%	185,0000	189,0000	183,5000	844	157 253	15:54
CYFRPLSAT (CPS)	10,0600	2,34%	9,9400	10,2150	9,7800	977 331	9 763 583	15:56
CZTOREBKA (CZT)	0,6100	14,02%	0,5450	0,6100	0,5450	35	19	15:30
DADELO (DAD)	17,6000	0,57%	17,5000	17,8000	17,5000	1 020	17 913	14:37
DATAWALK (DAT)	61,9000	-4,77%	64,9000	68,0000	61,1000	17 925	1 159 776	15:56
DBENERGY (DBE)	17,7500	1,43%	17,7500	17,7500	17,7500	9	160	09:00
DEBICA (DBC)	78,4000	-0,51%	78,8000	78,8000	78,0000	1 541	121 172	15:24
DECORA (DCR)	55,0000	1,85%	54,0000	55,2000	54,0000	1 971	107 790	15:55
DEKPOL (DEK)	50,0000	0,00%	50,4000	50,6000	47,8000	754	36 830	14:08
DELKO (DEL)	9,4600	-0,21%	9,5200	9,5600	9,4600	1 900	18 108	15:35
DEVELIA (DVL)	5,9700	0,17%	5,9600	6,0000	5,9100	98 687	587 373	15:55
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	274	5 365	11:29
DIGITANET (DIG)	47,0000	0,00%	47,2000	47,2000	46,1000	880	41 100	15:54
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	360,1000	0,59%	358,0000	361,5000	355,0000	210 050	75 168 601	15:56
DMGROUP (DMG)	3,2900	-3,80%	3,4200	3,4200	3,2900	2 456	8 167	15:49
DOMDEV (DOM)	181,4000	0,44%	180,6000	182,8000	180,6000	964	174 933	15:54
DRAGOENT (DGE)	23,5000	-0,84%	23,2000	23,7000	23,2000	176	4 151	15:42
DROZAPOL (DPL)	3,8900	1,04%	3,8300	3,8900	3,8300	854	3 274	09:54
ECHO (ECH)	4,9900	1,84%	4,9700	4,9900	4,9000	18 678	92 819	15:56
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,5000	375	2 813	13:04
EFEKT (EFK)	6,9500	0,72%	6,9500	6,9500	6,9500	188	1 307	15:43
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	22,3500	-1,76%	22,7500	22,8500	22,1500	12 346	278 430	15:49
ELKOP (EKP)	0,5200	0,00%	0,5100	0,5200	0,5020	55 508	28 372	13:30
EMCINSMED (EMC)	11,0000	0,92%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	15:30
ENEA (ENA)	8,6500	-1,82%	8,8500	8,9800	8,6200	433 537	3 786 601	15:56
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,3600	-0,95%	9,4400	9,4500	9,3000	13 831	129 351	15:42
ENERGOINS (ENI)	2,6900	3,66%	2,6100	2,8600	2,6000	93 035	255 243	15:10
ENTER (ENT)	68,5000	-0,72%	69,0000	69,0000	67,8000	1 493	101 812	15:22
ERBUD (ERB)	40,1000	-1,23%	40,5000	41,0000	39,9000	3 106	125 596	15:50
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,5000	-2,48%	32,0000	32,0000	30,8000	2 844	89 264	13:35
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1100	375	424	14:23
EUROCASH (EUR)	13,8100	1,92%	13,6500	13,9700	13,5500	205 645	2 824 422	15:53
EUROHOLD (EHG)	#2,5800	9,32%	-	-	-	-	-	11:47
EUROTEL (ETL)	42,0000	0,96%	41,6000	42,2000	41,2000	4 811	200 458	15:19
FABRITY (FAB)	37,3000	0,54%	37,1000	37,4000	36,4000	275	10 250	14:36
FASING (FSG)	12,6000	-0,79%	12,6000	12,6000	12,6000	18	227	12:43
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,5000	-1,22%	6,5800	6,5800	6,4000	20	130	09:57
FERRO (FRO)	36,0000	0,56%	35,8000	36,3000	35,8000	19 620	706 314	15:49
FERRUM (FER)	4,7400	2,16%	4,7200	4,7600	4,6200	8 833	41 210	15:51
FMG	119,0000	0,00%	120,5000	121,5000	116,0000	104	12 416	15:19
FON	6,2200	0,32%	6,2200	6,4000	6,0600	3 845	23 891	14:20
FORTE SA (FTE)	22,4000	-1,32%	22,8000	22,8000	22,4000	878	19 826	15:45
GAMEOPS (GOP)	24,0000	0,00%	23,5000	24,9500	22,4000	38 396	907 815	15:44
GAMFACTOR (GIF)	12,3000	0,41%	12,2500	12,6000	12,2500	515	6 388	14:54
Reklama
GENOMTEC (GMT)	13,5200	-1,02%	13,7000	13,7200	13,3200	8 565	115 006	15:32	Reklama
GETIN (GTN)	0,5310	-1,67%	0,5450	0,5500	0,5300	294 186	158 655	15:56
GIGROUP (GIG)	1,4300	0,70%	1,4000	1,4300	1,3550	5 221	7 247	14:04
GOBARTO (GOB)	45,0000	-3,02%	45,3000	46,8000	44,0000	1 295	57 975	15:07
GPW	42,3000	0,36%	42,1000	42,8000	42,0000	46 759	1 978 490	15:56
GREENX (GRX)	2,3740	-1,08%	2,3980	2,3980	2,3500	201 014	476 948	15:54
GRENEVIA (GEA)	2,7500	2,23%	2,7200	2,7500	2,7000	139 568	380 320	15:53
GRODNO (GRN)	11,0000	-0,18%	11,0000	11,0400	10,9800	2 226	24 482	15:00
GRUPAAZOTY (ATT)	22,5200	-1,23%	22,7800	22,8200	22,5000	24 624	557 230	15:46
GRUPRACUJ (GPP)	65,0000	-0,31%	65,5000	65,5000	64,5000	20 186	1 312 176	14:31
GTC	5,4000	-2,53%	5,5000	5,5200	5,3800	2 027	11 016	13:32
HANDLOWY (BHW)	111,2000	-0,54%	111,8000	111,8000	110,4000	6 284	699 988	15:50
HARPER (HRP)	6,7600	-2,59%	6,9400	6,9400	6,6900	5 702	38 338	15:23
HELIO (HEL)	26,2000	0,00%	26,4000	26,4000	26,2000	25	657	15:35
HERKULES (HRS)	0,7880	-2,48%	0,8100	0,8340	0,7720	19 363	15 199	15:50
HMINWEST (HMI)	47,4000	-0,84%	47,4000	47,4000	47,3000	6 123	289 893	15:51
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,8500	-0,60%	25,0000	25,3000	24,6500	19 000	473 049	15:56
HYDROTOR (HDR)	31,5000	0,00%	31,5000	31,5000	31,5000	1	32	09:00
IALBGR (IAG)	0,4600	-2,13%	0,4690	0,4700	0,4600	14 097	6 577	13:35
IBSM (IBS)	105,0000	0,00%	105,0000	105,0000	105,0000	6	630	15:43
IDMPL (IDM)	0,5600	0,00%	0,5600	0,5600	0,5600	27	15	11:36
IFCAPITAL (IFC)	#4,2900	-19,06%	-	-	-	-	-	13:05
IFIRMA (IFI)	22,9000	-0,43%	22,7000	23,0000	22,7000	732	16 761	15:34
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,9000	-1,11%	8,9200	8,9800	8,9000	766	6 830	13:52
IMMOBILE (GKI)	3,7500	1,90%	3,6800	3,7500	3,6700	2 010	7 490	15:37
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3000	0,00%	4,3000	4,3300	4,3000	5 941	25 552	15:23
INC	2,6300	-0,38%	2,6700	2,6700	2,6100	2 172	5 709	15:43
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	301,0000	-0,33%	300,0000	305,0000	296,5000	9 170	2 745 953	15:52
INPRO (INP)	7,6500	2,00%	7,9500	8,0000	7,6500	1 932	15 104	15:15
INSTALKRK (INK)	43,1000	0,00%	43,1000	43,1000	43,1000	5	216	09:26
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9400	6,52%	2,8800	3,2400	2,8000	69 538	209 829	15:49
INTERCARS (CAR)	534,0000	0,38%	547,0000	547,0000	531,0000	252	134 555	14:53
INTERSPPL (IPO)	0,8460	1,93%	0,8500	0,8500	0,8460	100	85	15:43
INTROL (INL)	10,1500	-0,98%	10,2500	10,2500	9,9800	554	5 648	15:53
IPOPEMA (IPE)	3,5700	2,88%	3,5200	3,5800	3,4900	5 165	18 139	15:09
IZOBLOK (IZB)	#53,0000	1,92%	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,5000	0,29%	3,3700	3,5000	3,3000	5 750	19 142	13:12
IZOSTAL (IZS)	2,6300	-1,87%	2,6800	2,6800	2,6100	7 315	19 195	15:43
JRHOLDING (JRH)	7,5400	2,17%	7,5600	7,5800	7,4200	1 285	9 618	15:08
JSW	33,0200	-0,69%	33,8000	34,2300	32,8400	750 617	25 143 703	15:56
JWWINVEST (JWW)	4,2400	0,71%	4,2100	4,2900	4,2000	3 572	15 089	13:02
KCI	0,8340	-1,88%	0,8400	0,8400	0,8340	9 566	8 034	14:51
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2400	-2,29%	10,0400	10,5000	10,0400	7 530	77 128	15:46
KETY (KTY)	814,5000	0,12%	822,0000	828,0000	789,5000	26 087	21 077 105	15:56
KGHM (KGH)	143,7000	0,91%	145,0000	147,2000	141,8500	526 689	75 869 900	15:56
KGL	15,8000	3,27%	15,5000	15,8000	15,5000	1 102	17 182	15:45
KINOPOL (KPL)	14,6000	-2,34%	14,7000	14,8000	14,1500	17 340	251 330	15:48
KOGENERA (KGN)	52,0000	-1,89%	53,0000	53,4000	52,0000	1 872	98 569	15:56
KOMPAP (KMP)	22,0000	0,00%	21,0000	22,0000	21,0000	361	7 941	12:00
KOMPUTRON (KOM)	4,8200	-1,73%	4,9000	4,9000	4,8200	1 446	7 085	13:53
KPPD (KPD)	50,0000	0,00%	50,0000	50,0000	50,0000	1	50	12:18
KRAKCHEM (KCH)	0,3340	1,21%	0,3340	0,3340	0,3340	10	3	15:30
KREDYTIN (KRI)	18,0000	-5,76%	19,3000	19,3000	17,8500	102	1 834	11:27
KRKA (KRK)	542,0000	1,12%	550,0000	550,0000	542,0000	13	7 092	14:59
KRUK (KRU)	431,6000	-0,55%	437,4000	439,0000	426,0000	21 773	9 363 853	15:55
KRVITAMIN (KVT)	11,2000	3,70%	10,8000	11,2000	10,7500	5 541	60 120	12:17
KSGAGRO (KSG)	1,4400	-1,37%	1,4800	1,4800	1,4150	4 253	6 127	15:44
LABOPRINT (LAB)	20,2000	1,00%	20,2000	20,2000	20,2000	12	242	15:28
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4400	0,83%	2,4800	2,4800	2,3600	4 024	9 740	15:43
LENA (LEN)	3,6000	2,27%	3,5700	3,6300	3,5300	6 443	23 070	15:28
LENTEX (LTX)	6,8600	-0,58%	6,8000	6,9000	6,7800	8 061	54 928	15:20
LESS (LES)	0,2340	-4,10%	0,2400	0,2430	0,2330	100 252	23 578	15:21
Reklama
LIBET (LBT)	1,8100	-5,24%	1,9200	1,9200	1,8100	230	419	13:05	Reklama
LOKUM (LKD)	25,6000	0,00%	25,6000	25,6000	25,4000	970	24 818	14:07
LPP	15 360,0000	1,25%	15 230,0000	15 440,0000	15 120,0000	2 363	36 115 010	15:56
LSISOFT (LSI)	14,5000	-3,33%	14,5000	14,5000	14,2000	2 180	31 388	13:23
LUBAWA (LBW)	3,7140	-0,43%	3,7520	3,7900	3,6500	194 475	719 267	15:47
MABION (MAB)	17,5400	-0,34%	17,9000	17,9000	17,2200	51 551	900 686	15:45
MAKARONPL (MAK)	17,9000	0,00%	18,0000	18,0000	17,8500	1 500	26 870	15:25
MANGATA (MGT)	92,2000	-0,65%	92,8000	92,8000	92,2000	2	185	12:58
MANYDEV (MAN)	1,1700	-4,88%	1,2300	1,2400	1,1700	4 832	5 845	14:00
MARVIPOL (MVP)	9,1200	0,00%	9,2000	9,2000	9,0000	14 955	136 080	15:53
MAXCOM (MXC)	10,5000	-4,55%	11,0000	11,0000	10,5000	453	4 765	11:24
MBANK (MBK)	676,0000	-1,02%	682,0000	691,6000	664,0000	19 390	13 063 674	15:56
MBWS (MBW)	13,2000	4,76%	13,6000	13,6000	13,2000	17	228	10:16
MCI	28,3000	-0,70%	28,5000	28,7000	28,0000	13 270	376 182	15:35
MDIENERGIA (MDI)	1,5000	-2,60%	1,5350	1,5350	1,5000	4	6	14:51
MEDICALG (MDG)	25,3000	1,04%	25,1400	25,5600	24,9600	5 948	149 797	15:42
MEDINICE (ICE)	9,2800	0,32%	9,1600	9,3800	9,1600	6 708	61 640	14:40
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	19,0000	-0,26%	19,0500	19,0500	18,7500	323	6 123	15:13
MERCATOR (MRC)	42,4500	2,41%	41,4500	42,9500	41,4500	7 918	333 683	15:51
MERCOR (MCR)	23,0000	2,22%	22,6000	23,2000	22,5000	3 952	90 839	13:34
MEXPOLSKA (MEX)	4,2600	-1,84%	4,3300	4,3300	4,0200	1 841	7 603	13:40
MFO	33,2000	0,30%	33,1000	33,2000	33,1000	291	9 658	14:14
MILKILAND (MLK)	0,5840	0,69%	0,5840	0,5860	0,5840	2 583	1 510	09:52
MILLENNIUM (MIL)	9,5050	0,48%	9,4350	9,6000	9,3000	916 194	8 674 537	15:56
MIRACULUM (MIR)	1,1950	-1,24%	1,2200	1,2200	1,1950	16 898	20 347	15:50
MIRBUD (MRB)	9,4000	1,18%	9,3300	9,5500	9,2500	59 761	560 227	15:56
MLPGROUP (MLG)	79,0000	-2,47%	81,0000	81,0000	79,0000	281	22 365	13:53
MLSYSTEM (MLS)	47,7000	7,31%	45,3000	49,8000	45,2500	33 450	1 608 698	15:51
MOBRUK (MBR)	327,0000	0,00%	325,0000	327,0000	323,5000	394	128 023	15:55
MOJ	1,6000	0,00%	1,6000	1,6000	1,6000	5 150	8 240	15:38
MOL	33,4000	-0,30%	33,4800	33,4800	33,1000	34	1 129	14:23
MOLECURE (MOC)	15,0000	-0,27%	15,0000	15,2200	14,9000	10 250	153 969	15:34
MONNARI (MON)	5,3200	-1,48%	5,3600	5,3600	5,3200	5 212	27 892	14:56
MOSTALPLC (MSP)	14,1500	-7,52%	15,3000	15,8000	13,8000	11 575	167 204	15:54
MOSTALWAR (MSW)	6,8600	0,00%	6,9000	6,9600	6,7800	6 061	41 483	15:45
MOSTALZAB (MSZ)	4,5100	2,50%	4,4050	4,5700	4,3850	107 300	480 319	15:44
MOVIEGAME (MOV)	28,4000	0,53%	28,2500	28,5000	27,6000	2 686	75 422	15:17
MURAPOL (MUR)	42,5000	0,09%	42,4400	43,0000	41,9800	12 002	505 368	15:40
MUZA (MZA)	15,4500	1,98%	15,1500	15,4500	15,1500	675	10 292	15:38
MWTRADE (MWT)	(5,6000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0300	1,48%	1,0100	1,0300	1,0050	72 199	73 711	15:47
NEUCA (NEU)	899,0000	-0,66%	905,0000	905,0000	892,0000	154	138 476	14:50
NEWAG (NWG)	22,8000	0,00%	22,8000	23,4000	22,8000	2 472	56 933	13:30
NEXITY (NXG)	2,3400	-5,26%	2,4700	2,4700	2,2800	3 918	9 399	15:29
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,2900	-5,37%	2,3800	2,4600	2,2700	49 957	116 389	15:49
NOVITA (NVT)	100,5000	1,93%	98,6000	100,5000	98,6000	20	1 989	12:44
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	09:08
NTTSYSTEM (NTT)	6,7600	1,50%	6,7600	6,7600	6,7400	1 502	10 149	10:53
ODLEWNIE (ODL)	9,8600	-1,89%	10,0000	10,0000	9,7800	6 209	61 309	15:54
OEX	52,2000	1,16%	51,6000	52,8000	51,6000	443	23 109	09:47
ONDE (OND)	14,1000	-0,70%	14,2000	14,2000	13,8000	13 303	186 363	15:24
ONESANO (ONO)	1,3050	-1,51%	1,3550	1,3550	1,3050	1 595	2 117	14:41
OPONEO.PL (OPN)	56,6000	-0,35%	56,8000	57,4000	56,2000	1 231	70 250	15:32
OPTEAM (OPM)	(5,6800)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8120	1,61%	7,7500	7,8480	7,6500	912 885	7 083 913	15:56
ORCOGROUP (OPG)	2,2000	0,00%	2,2000	2,2000	2,2000	1 340	2 948	15:43
ORZBIALY (OBL)	34,4000	0,58%	34,4000	34,4000	34,4000	715	24 596	15:30
OTLOG (OTS)	31,8500	0,00%	31,9000	32,0500	31,8500	4 507	143 971	15:47
OTMUCHOW (OTM)	4,7800	1,70%	4,6600	4,7800	4,6600	5 190	24 267	15:56
OVOSTAR (OVO)	67,0000	-2,90%	69,0000	69,0000	65,4000	126	8 407	14:31
PAMAPOL (PMP)	2,7000	-1,82%	2,7400	2,7400	2,7000	3 062	8 269	14:48
PANOVA (NVA)	16,6000	2,79%	16,3000	16,6000	16,3000	1 370	22 461	12:28
PASSUS (PAS)	29,5000	3,87%	27,8000	29,5000	27,8000	5 173	147 983	15:39
PATENTUS (PAT)	3,6700	-2,91%	3,6700	3,7800	3,6700	8 232	30 475	15:27
PBG	#0,0195	-2,50%	-	-	-	-	-	10:21
PBSFINANSE (PBF)	1,2900	0,00%	1,2000	1,2900	1,2000	915	1 102	15:30
PCCEXOL (PCX)	2,7850	0,54%	2,7700	2,8000	2,7400	22 375	62 149	15:08
PCCROKITA (PCR)	100,8000	0,60%	100,8000	102,0000	100,0000	735	74 108	15:38
Reklama
PCFGROUP (PCF)	18,5400	-1,70%	18,9000	18,9800	18,4800	1 543	28 910	15:56	Reklama
PEKABEX (PBX)	23,2000	3,11%	22,8000	23,3000	22,5000	5 320	122 469	15:35
PEKAO (PEO)	182,4000	0,97%	182,0000	183,9500	178,4000	433 530	78 633 961	15:56
PEPCO (PCO)	18,8050	0,27%	18,9400	19,3100	18,5500	1 049 827	19 920 578	15:56
PEPEES (PPS)	1,1150	0,00%	1,1100	1,1150	1,0850	3 813	4 183	12:29
PGE	6,0560	0,83%	6,0500	6,1500	5,9860	4 571 109	27 685 051	15:56
PGFGROUP (PGV)	0,4360	-5,22%	0,4540	0,4600	0,4200	230 012	99 093	15:38
PHARMENA (PHR)	6,7000	-1,76%	6,8800	6,8800	6,6400	13 240	89 178	15:56
PHN	11,7000	-1,68%	11,9000	11,9000	11,7000	274	3 211	15:49
PHOTON (PEN)	7,9400	0,25%	7,9000	8,0000	7,9000	1 350	10 699	11:06
PKNORLEN (PKN)	66,7800	-1,11%	67,7400	67,8000	66,1900	1 258 239	84 107 591	15:56
PKOBP (PKO)	58,5800	1,10%	58,1200	58,7600	57,5200	1 920 525	111 628 750	15:56
PKPCARGO (PKP)	12,2800	-0,81%	12,3200	12,4800	12,2000	27 035	333 601	15:54
PLAYWAY (PLW)	288,5000	2,49%	281,5000	291,5000	281,5000	1 704	489 256	15:51
PLAZACNTR (PLZ)	2,9000	1,40%	2,8900	2,9000	2,8500	3 472	9 941	13:54
PMPG (PGM)	3,6600	2,23%	3,6600	3,6600	3,5200	919	3 276	13:40
POLENERGIA (PEP)	67,8000	0,00%	67,0000	68,0000	66,4000	1 008	67 870	15:56
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,1000	398	4 433	11:11
POLIMEXMS (PXM)	3,8200	-0,21%	3,8280	3,8620	3,8200	109 346	419 752	15:56
POLTREG (PTG)	54,4000	0,74%	54,0000	54,4000	54,0000	142	7 704	15:29
POLWAX (PWX)	1,8100	0,00%	1,8150	1,8150	1,8100	5 214	9 437	13:22
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,4000	1,21%	33,0000	33,4000	32,0000	803	26 151	13:50
PROJPRZEM (PJP)	21,0000	0,00%	21,0000	21,0000	20,7000	13	272	15:37
PROTEKTOR (PRT)	2,0100	0,00%	2,0100	2,0100	1,9800	1 981	3 955	13:45
PULAWY (ZAP)	55,8000	-2,11%	57,2000	57,4000	55,2000	1 930	108 314	15:43
PURE (PUR)	7,9600	-1,73%	8,0800	8,0900	7,9400	4 493	35 941	15:28
PZU	50,8600	2,05%	50,1000	50,9800	49,5000	1 531 992	77 175 140	15:56
QUANTUM (QNT)	24,8000	0,00%	24,8000	24,8000	24,8000	4	99	15:30
QUERCUS (QRS)	6,6400	0,61%	6,6600	6,7600	6,3000	35 175	231 196	15:08
R22	112,0000	0,90%	112,0000	112,5000	111,0000	6 866	765 554	15:30
RAEN (RAE)	0,6990	-0,99%	0,6960	0,6990	0,6960	21 512	14 999	15:26
RAFAKO (RFK)	0,9710	-0,82%	0,9800	0,9890	0,9500	80 648	77 753	15:02
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	72,8000	-0,95%	73,2000	73,2000	71,4000	15 688	1 135 514	15:55
RANKPROGR (RNK)	3,9300	-2,48%	4,0000	4,0300	3,9100	8 044	31 838	15:52
RAWLPLUG (RWL)	14,3500	1,06%	14,3000	14,6000	14,3000	297	4 286	11:28
REDAN (RDN)	0,3110	-0,32%	0,3110	0,3110	0,3110	8 000	2 488	10:01
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	12:42
REINO (RNC)	1,3800	0,73%	1,3800	1,3800	1,3800	2	3	09:01
RELPOL (RLP)	6,6400	1,84%	6,5200	6,6400	6,5000	972	6 367	15:42
REMAK (RMK)	15,0500	1,69%	14,8000	15,3500	14,8000	228	3 420	14:59
RENDER (RND)	129,0000	0,00%	129,0000	129,0000	129,0000	1	129	09:00
RESBUD (RES)	0,6460	-0,62%	0,6580	0,6600	0,6200	8 626	5 547	15:55
ROPCZYCE (RPC)	30,6000	-0,33%	30,7000	30,7000	30,6000	30	920	12:16
RYVU (RVU)	53,6000	0,19%	53,7000	54,1000	53,2000	1 056	56 689	15:34
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,9500	0,22%	22,9500	23,1000	22,9500	1 936	44 520	15:50
SANPL (SPL)	556,2000	0,51%	559,2000	567,2000	547,4000	53 651	29 712 814	15:56
SANTANDER (SAN)	19,5800	1,45%	19,3000	19,6300	19,3000	1 852	36 107	15:42
SANWIL (SNW)	1,6250	-1,52%	1,6350	1,6350	1,6250	1 150	1 870	10:49
SCPFL (SCP)	185,6000	-0,11%	185,8000	185,8000	185,0000	566	104 977	15:44
SECOGROUP (SWG)	31,4000	-1,88%	31,0000	31,4000	31,0000	743	23 096	15:08
SEKO (SEK)	14,1000	0,36%	14,1000	14,1000	13,9500	871	12 229	12:34
SELENAFM (SEL)	31,8000	-2,75%	32,7000	33,4000	31,6000	11 135	356 870	15:29
SELVITA (SLV)	69,7000	0,87%	69,1000	69,7000	67,0000	1 951	133 410	15:33
SERINUS (SEN)	3,0000	-2,28%	3,0700	3,0700	3,0000	2 212	6 674	15:49
SESCOM (SES)	59,6000	2,41%	58,2000	59,8000	58,2000	130	7 754	15:01
SFINKS (SFS)	0,7630	-2,18%	0,7960	0,7960	0,7300	68 055	52 306	15:30
SHOPER (SHO)	31,3000	2,29%	30,9000	31,3000	30,5000	1 566	48 534	15:42
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	731	3 436	09:23
SILVANO (SFG)	(5,0600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,6300	-2,29%	3,6300	3,7000	3,5250	20 496	73 632	14:42
SKARBIEC (SKH)	23,1000	-2,12%	23,6000	23,6000	23,1000	5 533	127 938	15:53
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,0000	1,38%	86,8000	88,0000	85,8000	1 175	102 810	13:50
SOHODEV (SHD)	0,4200	1,45%	0,4200	0,4200	0,4200	11	5	15:30
SONEL (SON)	14,6000	3,18%	14,1500	14,6000	14,1500	993	14 208	13:47
Reklama
SOPHARMA (SPH)	13,7000	1,11%	13,7000	13,7000	13,7000	28	384	09:30	Reklama
SPYROSOFT (SPR)	395,0000	-3,19%	408,0000	411,0000	395,0000	312	124 885	15:56
STALEXP (STX)	2,9200	-5,19%	3,0900	3,0900	2,9000	580 631	1 717 136	15:56
STALPROD (STP)	218,5000	0,46%	218,0000	221,5000	218,0000	254	55 727	15:56
STALPROFI (STF)	8,5800	-0,23%	8,6000	8,6000	8,5000	1 507	12 880	11:59
STAPORKOW (ZUK)	2,5000	-0,79%	2,5200	2,5200	2,5000	5 586	14 008	15:16
STARHEDGE (SHG)	#0,3400	-14,57%	-	-	-	-	-	15:30
SUNEX (SNX)	10,1800	1,80%	10,1000	10,3400	10,0200	7 665	77 997	14:24
SYGNITY (SGN)	62,0000	0,00%	61,2000	62,8000	61,0000	1 006	61 674	14:09
SYNEKTIK (SNT)	122,6000	3,72%	118,4000	122,6000	118,4000	26 354	3 170 640	15:55
TALEX (TLX)	16,6000	0,61%	16,5000	16,6000	16,5000	122	2 020	10:43
TARCZYNSKI (TAR)	50,6000	0,40%	50,8000	50,8000	50,4000	165	8 348	15:56
TATRY (TMR)	119,0000	0,00%	119,0000	119,0000	119,0000	30	3 570	12:45
TAURONPE (TPE)	2,8880	2,05%	2,8400	2,9360	2,7850	3 442 488	9 860 178	15:56
TBULL (TBL)	4,2600	0,00%	4,2400	4,2600	4,2400	102	433	15:30
TENDERHUT (THG)	9,0200	4,64%	9,2000	9,3000	9,0200	112	1 030	15:31
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:53
TESGAS (TSG)	3,1200	-0,64%	3,1300	3,1400	3,1000	2 391	7 464	15:30
TEXT (TXT)	91,5000	-0,22%	92,0000	93,4000	90,9000	15 845	1 454 811	15:55
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,8500	-0,47%	32,6000	32,7500	31,8000	14 136	453 188	15:52
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4100	-0,27%	7,4400	7,5000	7,4000	39 583	294 887	15:55
TRAKCJA (TRK)	2,6300	3,95%	2,5400	2,6500	2,5300	133 960	349 475	15:19
TRANSPOL (TRN)	3,6900	0,27%	3,6900	3,6900	3,6700	203	749	12:28
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	92,6500	-1,44%	93,6000	94,1000	92,0000	9 767	907 016	15:56
ULMA (ULM)	73,0000	0,00%	73,0000	73,0000	73,0000	201	14 673	15:40
ULTGAMES (ULG)	10,9500	3,30%	10,7500	10,9500	10,4000	1 868	19 990	15:46
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,1000	1,41%	9,9800	10,1000	9,9000	1 691	16 918	15:56
UNICREDIT (UCG)	151,2000	2,20%	151,0600	151,2000	151,0600	67	10 123	15:37
UNIMA (U2K)	5,8500	1,74%	5,8000	5,8500	5,7500	2 642	15 366	15:56
UNIMOT (UNT)	134,8000	-1,03%	135,8000	135,8000	133,4000	335	45 013	15:38
URTESTE (URT)	100,0000	1,01%	99,0000	100,0000	99,0000	11	1 096	12:29
VERCOM (VRC)	117,0000	0,00%	117,0000	117,0000	115,0000	471	54 798	15:30
VIGOPHOTN (VGO)	470,0000	-4,08%	489,0000	489,0000	460,0000	1 988	937 048	15:53
VINDEXUS (VIN)	11,0500	-1,34%	11,2000	11,2000	11,0500	249	2 759	12:58
VISTAL (VTL)	#0,0220	-96,33%	-	-	-	-	-	15:30
VIVID (VVD)	0,5900	0,68%	0,5720	0,5940	0,5560	6 299	3 563	13:39
VOTUM (VOT)	46,9000	-0,11%	46,9000	46,9000	46,4000	6 731	314 537	15:53
VOXEL (VOX)	93,0000	3,56%	89,8000	95,0000	89,2000	8 378	771 443	15:41
VRG	3,2500	-2,69%	3,3400	3,3500	3,2200	54 030	176 114	15:30
WARIMPEX (WXF)	3,7500	1,08%	3,6800	3,7500	3,6300	6 254	23 094	14:51
WASKO (WAS)	1,5850	0,63%	1,5950	1,5950	1,5400	10 360	16 144	14:51
WAWEL (WWL)	640,0000	-1,84%	642,0000	650,0000	640,0000	14	8 990	13:32
WIELTON (WLT)	8,0600	-0,49%	8,1400	8,1800	8,0500	23 280	187 992	15:52
WIKANA (WIK)	6,9000	0,73%	6,8000	6,9000	6,8000	3 000	20 557	15:02
WINVEST (WIS)	(0,5200)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	116,0000	1,22%	113,8000	116,2000	113,8000	6 472	749 538	14:50
WITTCHEN (WTN)	27,7500	-1,60%	28,2000	28,4000	27,6000	17 689	493 496	15:56
WOJAS (WOJ)	8,1800	0,25%	8,1600	8,2000	8,1600	1 674	13 691	12:51
XPLUS (XPL)	1,6500	-1,79%	1,6800	1,6800	1,6300	890	1 471	14:36
XTPL (XTP)	140,0000	-0,57%	140,8000	140,8000	137,4000	1 505	209 366	15:47
XTRADEBDM (XTB)	61,3000	1,49%	60,6000	61,3000	59,0000	273 350	16 466 282	15:56
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5300	-4,38%	1,5700	1,5800	1,5300	10 437	16 210	15:40
ZEPAK (ZEP)	19,2000	-0,31%	19,3400	19,3800	19,0400	820	15 723	15:25
ZREMB (ZRE)	3,8800	-1,27%	3,9200	3,9200	3,8100	5 975	23 273	14:26
ZUE	11,3000	2,73%	11,0500	11,4000	10,7500	10 983	121 799	15:26

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.