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	87 360,90	0,54%	87 347,73	87 644,73	87 136,08	86 888,67	1 069 479 406	15:55
WIG20	2 562,54	0,46%	2 563,65	2 573,52	2 554,78	2 550,72	915 871 051	16:10
WIG30	3 194,08	0,68%	3 188,29	3 204,48	3 180,02	3 172,66	1 006 248 953	16:10
mWIG40	6 474,05	0,58%	6 457,06	6 502,25	6 452,22	6 436,44	149 706 016	15:55
sWIG80	24 446,40	0,14%	24 447,20	24 507,96	24 389,64	24 412,65	32 575 289	15:55
WIG-BANKI	13 721,51	0,01%	13 853,98	13 866,87	13 676,16	13 720,43	196 443 944	15:55
WIG-BUDOW	8 818,84	2,05%	8 704,73	8 926,80	8 704,40	8 641,30	25 764 628	15:55
WIG-CHEMIA	9 805,50	0,60%	9 792,59	9 840,13	9 753,24	9 747,14	1 275 942	15:55
WIG-ENERG	2 491,03	4,33%	2 438,26	2 499,07	2 413,57	2 387,74	82 608 553	15:55
WIG-INFO	5 063,75	-0,16%	5 075,86	5 098,42	5 057,19	5 072,01	12 487 401	15:55
WIG-MEDIA	8 242,72	-0,57%	8 314,60	8 375,58	8 242,72	8 289,58	766 940	15:55
WIG-NRCHOM	4 452,52	-0,77%	4 483,41	4 516,51	4 452,52	4 487,04	2 320 665	15:55
WIG-PALIWA	6 951,49	0,12%	6 959,19	7 022,97	6 912,72	6 942,91	49 843 115	15:55
WIG-Poland	91 128,51	0,43%	91 353,37	91 353,37	91 128,51	90 735,50	1 047 109 374	15:15
WIG-SPOZYW	2 186,65	0,83%	2 171,01	2 203,02	2 171,01	2 168,66	920 817	15:55
WIG20lev	516,90	0,90%	517,41	521,38	513,85	512,30	876 579 053	15:55
WIG20short	3 054,03	-0,43%	3 052,51	3 063,17	3 040,64	3 067,10	876 579 053	15:55
GPWB-B1Y3Y	1 172,87	0,00%	1 172,87	1 172,87	1 172,87	1 172,89	-	10:15
GPWB-B1Y4Y	1 172,99	-0,02%	1 172,99	1 172,99	1 172,99	1 173,24	-	10:15
GPWB-B1Y5Y	1 169,08	-0,02%	1 169,08	1 169,08	1 169,08	1 169,32	-	10:15
GPWB-B3Y5Y	1 173,35	-0,03%	1 173,35	1 173,35	1 173,35	1 173,76	-	10:15
GPWB-B5Y	1 165,43	-0,13%	1 165,43	1 165,43	1 165,43	1 166,95	-	10:15
GPWB-BWZ	1 190,45	0,05%	1 190,45	1 190,45	1 190,45	1 189,91	-	10:15
INNOVATOR	1 468,12	0,73%	1 468,12	1 468,12	1 468,12	1 457,50	154 725 337	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	149 738 256	11:00
mWIG40TR	9 525,09	0,58%	9 500,21	9 566,58	9 492,98	9 469,75	149 706 016	15:55
mWIG40TRlv	12 678,18	1,15%	12 612,33	12 788,01	12 593,19	12 533,46	149 706 016	15:55
mWIG40TRsh	2 780,52	-0,56%	2 787,87	2 790,00	2 768,27	2 796,07	149 706 016	15:55
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	32 591 732	11:00
sWIG80TR	35 870,93	0,14%	35 872,09	35 961,25	35 787,64	35 821,40	32 575 289	15:55
WIG140	1 692,64	0,58%	1 691,91	1 698,07	1 687,98	1 682,90	1 056 930 046	15:55
WIG20dvp	48,06	6,85%	48,06	48,06	48,06	44,98	877 242 478	11:00
WIG20TR	5 204,95	0,58%	5 207,52	5 227,58	5 189,51	5 174,99	876 579 053	15:55
WIG20TRlev	4 215,76	1,14%	4 219,90	4 252,22	4 190,89	4 168,09	876 579 053	15:55
WIG20TRsht	3 066,05	-0,55%	3 064,52	3 075,25	3 052,57	3 083,03	876 579 053	15:55
WIG30TR	6 373,78	0,75%	6 364,92	6 397,25	6 348,42	6 326,26	963 403 674	15:55
WIG-CEE	1 779,90	0,52%	1 770,30	1 779,90	1 770,30	1 770,78	1 103 413	15:15
WIGdiv	1 788,07	0,38%	1 786,14	1 794,13	1 784,25	1 781,34	105 999 023	15:55
WIG-ESG	14 547,52	0,58%	14 547,28	14 600,30	14 508,36	14 464,01	1 014 896 408	15:55
WIG.GAMES	16 404,32	0,28%	16 451,13	16 489,84	16 275,28	16 358,18	34 385 030	15:55
WIG-GORNIC	4 882,69	-0,41%	4 935,32	4 935,79	4 862,03	4 903,02	39 831 244	15:55
WIG-GRY	13 819,49	-0,11%	13 908,15	14 000,41	13 728,85	13 834,18	36 846 707	15:55
WIG-LEKI	2 871,98	0,11%	2 873,37	2 878,10	2 857,81	2 868,86	1 465 700	15:55
WIG-MOTO	8 633,02	-2,44%	8 727,74	8 752,54	8 601,05	8 848,83	15 665 867	15:55
WIG.MS-BAS	12 376,66	1,91%	12 325,21	12 430,99	12 204,51	12 145,24	118 024 107	15:55
WIG.MS-FIN	17 247,78	-0,11%	17 321,79	17 400,15	17 213,38	17 266,82	193 152 120	15:55
WIG-ODZIEZ	10 221,53	2,42%	10 009,43	10 255,78	10 009,43	9 979,85	76 891 715	15:55
WIGtech	12 266,86	0,66%	12 232,76	12 300,82	12 209,86	12 186,23	93 656 045	15:55
WIGtechTR	13 631,56	0,66%	13 593,68	13 669,30	13 568,22	13 541,97	93 656 045	15:55
WIG-Ukrain	203,33	0,92%	203,26	203,33	203,26	201,47	169 696	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2650	0,46%	3,2650	3,2700	3,2150	9 888	31 910	15:23	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	19	18	15:30
11BIT (11B)	583,0000	2,46%	570,0000	585,0000	565,0000	2 481	1 432 914	15:53
3RGAMES (3RG)	0,2780	0,00%	0,2780	0,2790	0,2700	126 825	34 877	15:21
ABPL (ABE)	94,0000	0,64%	94,4000	94,8000	93,0000	1 192	111 935	15:54
ACAUTOGAZ (ACG)	32,8000	-0,30%	33,0000	33,0000	32,8000	2 335	76 772	15:54
ACTION (ACT)	19,9000	-0,50%	20,0000	20,2000	18,3800	5 868	114 023	15:55
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	15:51
AGORA (AGO)	10,8400	-0,55%	10,8000	10,9400	10,8000	7 682	83 467	15:42
AGROTON (AGT)	2,9400	-0,34%	2,9000	2,9400	2,8600	501	1 450	14:51
AIGAMES (ALG)	1,4700	3,52%	1,4200	1,4750	1,4200	2 654	3 884	13:15
AILLERON (ALL)	17,3000	0,00%	17,3800	17,4000	17,1600	4 281	73 857	15:55
AIRWAY (AWM)	0,2590	-0,77%	0,2610	0,2650	0,2585	59 342	15 472	14:18
ALIOR (ALR)	98,2800	0,97%	97,8600	99,7000	97,8000	224 276	22 131 774	15:55
ALLEGRO (ALE)	37,0900	1,85%	36,4350	37,2800	36,2150	5 563 490	205 000 361	15:55
ALTA (AAT)	1,9850	1,79%	1,9900	1,9900	1,9500	774	1 525	12:50
ALTUSTFI (ALI)	2,8300	-1,39%	2,8800	2,8800	2,7000	87 195	237 601	14:37
AMBRA (AMB)	29,5000	2,79%	28,8000	29,6000	28,7000	10 244	300 356	15:55
AMICA (AMC)	72,0000	-0,28%	72,2000	72,4000	71,5000	948	68 295	15:20
AMPLI (APL)	1,0300	-6,36%	1,0300	1,0300	1,0300	1 200	1 236	15:30
AMREST (EAT)	27,0500	0,19%	27,0000	27,1000	26,7000	33 906	914 146	15:33
ANSWEAR (ANR)	23,9000	0,84%	23,5000	23,9000	23,4000	5 671	134 381	15:50
APATOR (APT)	15,0000	0,27%	14,9600	15,0600	14,9600	2 061	30 952	15:52
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	135	3 105	12:15
APSENERGY (APE)	2,5600	0,39%	2,5700	2,6500	2,5600	20 124	51 952	15:26
ARCHICOM (ARH)	33,2000	-1,48%	33,2000	34,0000	32,9000	4 548	151 382	15:39
ARCTIC (ATC)	22,0400	-0,63%	22,6000	22,7000	22,0400	47 881	1 074 609	15:55
ARTIFEX (ART)	24,7000	-4,26%	25,5000	25,9000	24,4000	36 308	909 041	15:53
ASBIS (ASB)	24,9400	-0,72%	24,8000	25,4000	24,6000	85 785	2 143 409	15:55
ASMGROUP (ASM)	#0,2250	-6,25%	-	-	-	-	-	12:53
ASSECOBS (ABS)	60,0000	-1,64%	61,0000	61,0000	58,2000	647	38 828	15:54
ASSECOPOL (ACP)	83,2000	0,24%	83,3000	83,7500	82,8500	48 657	4 052 186	15:55
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,4000	1 595	79 495	15:52
ASTARTA (AST)	27,3500	2,24%	26,9500	27,6500	26,9000	5 314	144 680	15:50
ATAL (1AT)	64,4000	1,42%	63,6000	64,5000	63,2000	3 941	251 332	15:43
ATENDE (ATD)	3,0200	0,00%	2,9800	3,0200	2,9800	8 648	25 932	15:32
ATLANTAPL (ATP)	18,7000	0,54%	18,7000	18,7000	18,7000	13	243	09:16
ATLANTIS (ATS)	2,5100	0,80%	2,4800	2,5500	2,3500	18 145	44 761	15:44
ATMGRUPA (ATG)	4,0000	-0,99%	4,0400	4,0400	3,9900	6 634	26 658	15:55
ATREM (ATR)	12,7500	-1,16%	12,8000	12,8500	12,5000	2 006	25 298	15:19
AUTOPARTN (APR)	25,6000	-7,91%	26,9000	26,9000	25,3000	549 368	14 213 633	15:54
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,2800	-3,17%	4,4200	4,4200	4,2800	551	2 404	13:57
BEDZIN (BDZ)	35,7000	-1,92%	36,6500	37,0000	34,6000	15 803	556 021	15:55
BENEFIT (BFT)	2 860,0000	0,35%	2 865,0000	2 910,0000	2 860,0000	303	874 565	15:54
BEST (BST)	19,8000	-1,98%	19,8000	19,8000	19,8000	14	277	10:29
BETACOM (BCM)	6,1500	0,82%	6,1500	6,1500	5,9500	19 441	118 311	15:54
BIGCHEESE (BCS)	21,2000	1,68%	20,8500	21,4000	20,8000	2 082	43 710	15:47
BIOCELTIX (BCX)	62,7000	-2,03%	64,0000	64,0000	61,8000	4 770	299 241	15:55
BIOMAXIMA (BMX)	13,2000	-1,86%	13,6000	13,6000	13,0000	3 660	48 315	15:50
BIOMEDLUB (BML)	4,7950	2,13%	4,6950	4,8000	4,6950	106 389	503 884	15:53
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	113	2 170	11:13
BIOTON (BIO)	3,5150	-0,42%	3,5100	3,5500	3,5000	34 036	119 425	15:46
BLOOBER (BLO)	25,0500	2,24%	24,5000	25,5500	24,5000	19 169	481 940	15:30
BNPPPL (BNP)	102,5000	0,00%	102,5000	103,5000	101,0000	50 638	5 128 020	14:53
BOGDANKA (LWB)	30,5800	0,99%	30,3000	30,5800	30,1200	29 142	886 027	15:55
BOOMBIT (BBT)	10,9000	-0,91%	11,0000	11,0500	10,7000	6 505	70 514	15:55
BORYSZEW (BRS)	6,2000	-1,27%	6,2800	6,3000	6,2000	53 314	332 337	15:44
BOS	15,4500	-1,28%	15,6500	15,6500	15,1500	18 380	282 209	15:17
BOWIM (BOW)	6,8200	1,34%	6,7300	6,8400	6,7300	1 614	10 940	14:54
BRAND24 (B24)	44,6000	0,22%	44,5000	44,9000	44,4000	11 858	527 673	15:52
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:30
BUDIMEX (BDX)	749,5000	2,88%	729,0000	763,0000	729,0000	24 631	18 450 333	15:50
BUMECH (BMC)	11,7200	-0,34%	11,7600	12,1000	11,5200	13 475	158 512	15:37
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,5500	0,00%	0,5500	0,5580	0,5460	271 084	149 072	15:48
CAPTORTX (CTX)	79,0000	-0,50%	80,4000	80,4000	78,6000	1 574	125 120	15:49
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,9500	-0,99%	15,1000	15,1000	14,6000	2 412	35 533	14:14
CCC	100,4000	1,62%	98,7000	101,8000	98,3000	219 769	21 981 377	15:55
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	131,5500	-0,19%	132,6000	134,3000	130,3000	206 342	27 287 859	15:54
CDRL (CDL)	13,3000	-5,00%	13,7000	13,7000	13,3000	217	2 894	12:55
CELTIC (CPD)	4,0700	0,49%	4,0500	4,1300	3,9100	13 035	52 538	15:23
CEZ	157,7000	3,00%	153,1000	158,0000	152,9000	941	146 014	15:48
CFI	0,2210	0,00%	0,2210	0,2210	0,2210	191	42	14:32
CIGAMES (CIG)	1,7950	-0,17%	1,8300	1,9060	1,7620	2 327 930	4 279 874	15:55
CITYSERV (CTS)	5,1000	2,00%	5,1000	5,1000	5,1000	10	51	11:57
CLNPHARMA (CLN)	16,1000	-0,86%	16,3000	16,3400	16,0400	30 110	486 577	15:55
CLOUD (CLD)	71,0000	3,50%	68,6000	74,0000	68,6000	3 550	257 697	15:11
COALENERG (CLE)	1,0340	0,19%	1,0360	1,0360	1,0260	4 639	4 783	15:25
COGNOR (COG)	8,7750	1,98%	8,6000	8,8150	8,4950	125 596	1 095 110	15:55
COLUMBUS (CLC)	5,0400	2,02%	4,9000	5,0900	4,8050	59 695	292 430	15:51
COMARCH (CMR)	252,0000	0,40%	254,0000	255,0000	251,5000	489	123 600	15:45
COMP (CMP)	80,4000	0,50%	80,6000	81,2000	78,6000	50 457	4 035 020	15:31
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1400	-1,38%	2,2000	2,2000	2,1200	9 020	19 351	15:53
CORMAY (CRM)	0,6100	0,33%	0,6080	0,6100	0,6000	7 968	4 821	14:35
CREEPYJAR (CRJ)	569,0000	0,18%	577,0000	577,0000	569,0000	63	36 031	15:49
CREOTECH (CRI)	182,0000	0,55%	180,0000	184,0000	180,0000	161	29 235	15:40
CYBERFLKS (CBF)	110,0000	-1,79%	113,5000	114,0000	109,5000	5 240	586 926	15:52
CYFRPLSAT (CPS)	11,3650	6,02%	10,7500	11,4200	10,7300	2 762 205	30 992 012	15:55
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	15:30
DADELO (DAD)	18,2500	3,11%	17,7000	18,3500	17,7000	558	9 893	11:20
DATAWALK (DAT)	61,5000	-1,44%	62,5000	63,2000	60,1000	15 533	953 038	15:54
DBENERGY (DBE)	16,7000	0,00%	16,7000	16,7000	16,7000	70	1 169	11:35
DEBICA (DBC)	77,8000	0,00%	78,0000	78,8000	77,4000	1 051	81 866	15:49
DECORA (DCR)	61,4000	0,33%	61,8000	63,0000	61,2000	2 639	163 657	15:23
DEKPOL (DEK)	56,0000	6,06%	53,2000	57,4000	51,6000	3 970	218 516	15:49
DELKO (DEL)	9,7200	1,89%	9,5400	9,7200	9,5400	27 349	263 054	15:30
DEVELIA (DVL)	6,7600	-0,59%	6,8200	6,9000	6,7600	63 962	437 174	15:53
DGA	18,2000	7,06%	17,0000	18,4000	16,7000	8 048	139 233	15:48
DIGITANET (DIG)	52,2000	0,38%	52,2000	52,2000	51,6000	3 727	194 197	15:38
DIGITREE (DTR)	9,2000	2,22%	9,2000	9,2000	9,2000	820	7 544	15:40
DINOPL (DNP)	395,3000	-1,00%	399,0000	401,2000	391,4000	403 207	160 404 339	15:55
DMGROUP (DMG)	3,4700	2,06%	3,4200	3,4700	3,3700	3 265	11 088	11:13
DOMDEV (DOM)	180,0000	0,22%	180,0000	181,0000	174,6000	1 931	346 791	15:51
DRAGOENT (DGE)	22,9000	-3,38%	24,0000	24,5000	21,7000	5 141	116 726	15:50
DROZAPOL (DPL)	3,8300	-4,25%	3,9000	3,9000	3,8300	1 410	5 472	15:21
ECHO (ECH)	4,9300	1,44%	4,9300	4,9500	4,8800	1 818	8 962	15:35
EDINVEST (EDI)	8,5000	0,24%	8,6000	8,6000	8,4800	493	4 196	12:45
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	500	3 700	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	25,8500	-1,34%	26,2500	26,6000	25,7500	29 084	762 238	15:53
ELKOP (EKP)	0,4820	1,26%	0,4740	0,4820	0,4610	64 489	30 224	14:43
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	5	55	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	10,5200	9,81%	9,8400	10,6500	9,8400	1 686 738	17 379 872	15:55
ENELMED (ENE)	18,0000	-2,70%	18,5000	18,5000	18,0000	35	633	10:56
ENERGA (ENG)	9,8500	1,55%	9,8000	9,9100	9,7000	34 618	340 716	15:49
ENERGOINS (ENI)	2,6700	-1,48%	2,7200	2,7800	2,6300	33 778	90 608	15:04
ENTER (ENT)	65,2000	-0,31%	65,3000	65,9000	62,0000	5 990	383 707	15:55
ERBUD (ERB)	43,5000	5,33%	43,0000	44,0000	42,0000	12 077	524 104	15:41
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,7000	2,80%	35,8000	37,0000	35,8000	2 276	83 278	15:51
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0800	0,00%	1,0800	1,0900	1,0800	3 675	3 969	13:29
EUROCASH (EUR)	13,9500	1,60%	13,8000	14,0400	13,7300	93 895	1 303 733	15:39
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	0,42%	47,1000	47,6000	47,1000	1 122	53 152	14:54
FABRITY (FAB)	36,3000	-1,36%	36,8000	36,8000	35,9000	532	19 228	15:32
FASING (FSG)	13,3000	-2,92%	13,4000	13,4000	12,7000	2 151	28 422	11:53
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	5	33	09:00
FERRO (FRO)	35,8000	2,58%	35,3000	36,2000	35,2000	2 899	103 761	15:54
FERRUM (FER)	4,3200	-1,37%	4,3800	4,3800	4,3200	971	4 211	12:41
FMG	107,5000	4,37%	104,0000	109,0000	99,6000	656	67 779	14:29
FON	5,2000	0,78%	5,1800	5,2000	5,1000	2 622	13 442	15:11
FORTE SA (FTE)	23,2000	0,87%	23,2000	23,2000	22,7000	33 979	781 957	13:35
GAMEOPS (GOP)	23,0000	0,00%	22,7000	23,3500	22,3500	5 118	116 421	15:55
Reklama
GAMFACTOR (GIF)	12,5000	-1,57%	12,7000	12,7000	12,5000	489	6 135	15:23	Reklama
GENOMTEC (GMT)	12,7000	-2,16%	12,9800	12,9800	12,2400	27 199	348 349	15:54
GETIN (GTN)	0,4140	-1,31%	0,4100	0,4270	0,4100	1 210 575	506 957	15:47
GIGROUP (GIG)	1,3950	-1,76%	1,4200	1,4200	1,3950	620	868	15:16
GOBARTO (GOB)	43,2000	-5,68%	45,7000	45,9000	43,2000	3 997	176 042	15:46
GPW	46,2500	0,76%	45,9000	46,4500	45,9000	34 983	1 616 843	15:55
GREENX (GRX)	2,2960	-1,54%	2,3220	2,3400	2,2860	217 512	502 709	15:52
GRENEVIA (GEA)	2,5900	7,02%	2,4400	2,6100	2,4400	897 341	2 288 681	15:55
GRODNO (GRN)	11,0400	0,00%	11,0400	11,0800	10,8400	2 746	30 205	15:54
GRUPAAZOTY (ATT)	22,4600	0,54%	22,5000	22,6800	22,3400	48 238	1 084 885	15:55
GRUPRACUJ (GPP)	63,5000	0,00%	63,9000	64,0000	63,5000	1 459	93 309	15:48
GTC	5,1400	-6,55%	5,4000	5,5000	5,1400	7 180	37 713	15:04
HANDLOWY (BHW)	109,0000	-4,05%	113,4000	113,4000	108,2000	106 721	11 734 563	15:55
HARPER (HRP)	5,9500	0,51%	6,0000	6,0000	5,8700	8 059	47 880	15:26
HELIO (HEL)	25,6000	2,40%	25,2000	26,0000	24,8000	704	17 797	14:05
HERKULES (HRS)	0,7820	-3,46%	0,8100	0,8100	0,7820	6 702	5 277	15:30
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	2 032	97 714	15:41
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,2000	-1,22%	24,5000	24,5500	23,9000	16 292	393 816	15:41
HYDROTOR (HDR)	33,2000	-1,48%	33,7000	33,7000	33,2000	1 012	33 630	14:57
IALBGR (IAG)	0,4390	5,02%	0,4180	0,4390	0,4180	384	165	12:00
IBSM (IBS)	99,8000	-4,04%	104,0000	104,0000	99,8000	144	14 467	12:12
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	10:13
IFIRMA (IFI)	22,1000	-0,45%	22,3000	22,7000	22,1000	5 220	116 930	15:48
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	-0,24%	8,3200	8,3200	8,1200	2 141	17 601	15:39
IMMOBILE (GKI)	3,1600	-0,32%	3,2600	3,2600	3,1600	2 639	8 342	15:10
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3300	-2,04%	4,4200	4,4200	4,3100	5 125	22 379	15:40
INC	2,5200	-1,56%	2,5600	2,5700	2,5200	2 761	6 959	14:28
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	304,0000	1,00%	301,0000	308,5000	301,0000	6 296	1 918 095	15:49
INPRO (INP)	7,5500	0,67%	7,9000	7,9000	7,5500	32	250	15:24
INSTALKRK (INK)	46,5000	3,33%	45,2000	46,5000	45,2000	716	32 923	15:26
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1500	-0,63%	3,1600	3,1700	3,0600	4 581	14 341	15:55
INTERCARS (CAR)	548,0000	-0,72%	553,0000	553,0000	546,0000	2 353	1 296 423	15:39
INTERSPPL (IPO)	0,7580	-2,82%	0,8000	0,8000	0,7520	23 630	18 358	14:15
INTROL (INL)	10,6000	1,92%	10,4500	10,6000	10,4000	5 265	55 354	15:47
IPOPEMA (IPE)	3,7600	-1,57%	3,8600	3,8600	3,7200	12 979	49 148	15:37
IZOBLOK (IZB)	56,0000	-2,61%	56,5000	56,5000	56,0000	18	1 012	15:30
IZOLACJA (IZO)	3,3100	-1,78%	3,3700	3,3700	3,3100	55	182	11:37
IZOSTAL (IZS)	2,6400	1,15%	2,6400	2,6400	2,6100	7 873	20 629	14:45
JRHOLDING (JRH)	7,0200	-5,65%	7,0200	7,1000	6,9200	3 058	21 271	13:26
JSW	31,6400	0,16%	31,5400	32,0100	31,3700	269 622	8 524 869	15:55
JWWINVEST (JWW)	3,4000	0,00%	3,4600	3,4700	3,3700	2 674	9 084	12:38
KCI	0,8320	-1,89%	0,8320	0,8460	0,8300	1 318	1 102	13:08
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2200	0,00%	10,2200	10,2800	10,1200	5 878	59 921	15:45
KETY (KTY)	888,0000	0,17%	886,5000	895,0000	876,0000	16 678	14 748 116	15:55
KGHM (KGH)	146,4000	-0,41%	148,0000	148,5000	145,4000	204 525	29 967 405	15:55
KGL	15,9000	-0,63%	16,0000	16,0000	15,7000	9 324	148 278	15:43
KINOPOL (KPL)	14,5000	2,84%	14,1500	14,5000	14,0000	8 309	118 596	15:45
KOGENERA (KGN)	52,5000	-0,94%	53,0000	53,0000	51,3000	3 131	162 843	15:49
KOMPAP (KMP)	26,0000	1,56%	26,0000	26,0000	26,0000	6	156	10:28
KOMPUTRON (KOM)	4,7950	4,13%	4,6050	4,7950	4,5750	781	3 611	15:40
KPPD (KPD)	46,0000	-4,17%	47,0000	47,0000	45,8000	105	4 822	14:10
KRAKCHEM (KCH)	0,3100	3,33%	0,3300	0,3300	0,3100	6 469	2 092	15:30
KREDYTIN (KRI)	17,8000	-3,52%	18,4500	18,4500	17,8000	343	6 109	13:08
KRKA (KRK)	540,0000	-0,37%	542,0000	542,0000	534,0000	39	20 994	14:20
KRUK (KRU)	470,0000	1,91%	470,0000	475,0000	454,4000	30 728	14 240 681	15:55
KRVITAMIN (KVT)	11,8500	0,00%	11,8000	11,8500	11,8000	23	272	14:26
KSGAGRO (KSG)	1,5400	1,99%	1,5100	1,5500	1,5100	776	1 181	14:11
LABOPRINT (LAB)	19,4000	-2,51%	19,9000	19,9000	19,4000	58	1 132	14:58
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4000	-1,64%	2,4400	2,4400	2,3600	5 131	12 302	14:01
LENA (LEN)	3,6800	-2,65%	3,7800	3,7800	3,6800	1 206	4 552	14:16
LENTEX (LTX)	6,6000	0,00%	6,6200	6,6800	6,5400	8 223	54 285	15:43
Reklama
LESS (LES)	0,2310	-1,70%	0,2340	0,2340	0,2310	760	176	13:00	Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3500	1,2600	40 446	52 568	14:55
LOKUM (LKD)	27,4000	6,20%	26,4000	27,6000	26,4000	1 142	30 864	15:26
LPP	17 070,0000	2,77%	16 650,0000	17 150,0000	16 650,0000	3 087	52 540 960	15:54
LSISOFT (LSI)	15,0000	2,74%	14,6000	15,0000	14,6000	456	6 737	14:18
LUBAWA (LBW)	3,8500	0,57%	3,8000	3,8980	3,8000	162 394	626 787	15:51
MABION (MAB)	16,4800	0,00%	16,4400	16,5600	16,3800	15 453	254 369	15:50
MAKARONPL (MAK)	20,9000	3,47%	20,4000	21,0000	20,4000	14 000	290 651	15:21
MANGATA (MGT)	92,0000	0,00%	90,0000	92,0000	90,0000	6	550	09:47
MANYDEV (MAN)	1,1400	0,00%	1,0900	1,1600	1,0500	23 793	26 225	13:10
MARVIPOL (MVP)	8,1200	0,25%	8,1000	8,1600	7,9200	14 918	120 339	15:39
MAXCOM (MXC)	10,4500	0,00%	10,6500	10,6500	10,4000	205	2 137	14:13
MBANK (MBK)	696,0000	-0,03%	700,6000	703,6000	691,2000	10 924	7 604 105	15:55
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	10	136	09:01
MCI	27,2000	0,37%	26,8000	27,2000	26,6000	2 830	75 965	15:32
MDIENERGIA (MDI)	1,5850	2,92%	1,5800	1,6200	1,5800	2 143	3 434	13:09
MEDICALG (MDG)	25,3000	-2,47%	25,7600	26,2600	24,9000	18 822	473 761	15:54
MEDINICE (ICE)	7,5000	-0,27%	7,5200	7,5800	7,4800	11 494	86 399	15:39
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	20,7000	3,50%	20,2000	21,0000	19,8000	3 074	62 499	15:51
MERCATOR (MRC)	42,4000	-0,24%	42,3000	42,7500	42,3000	1 812	77 077	15:43
MERCOR (MCR)	23,4000	-0,43%	23,6000	24,2000	23,4000	3 131	74 535	15:36
MEXPOLSKA (MEX)	4,6200	0,00%	4,6400	4,6400	4,5000	430	1 944	15:48
MFO	35,6000	-0,84%	35,9000	36,2000	35,5000	1 831	65 593	13:18
MILKILAND (MLK)	0,5960	1,02%	0,5940	0,5980	0,5940	1 789	1 066	15:43
MILLENNIUM (MIL)	9,4850	0,90%	9,4000	9,6400	9,4000	784 294	7 472 167	15:53
MIRACULUM (MIR)	1,1750	0,00%	1,1600	1,1750	1,1450	5 424	6 252	13:40
MIRBUD (MRB)	10,2600	-1,91%	10,5000	10,6000	10,1800	193 093	2 003 587	15:55
MLPGROUP (MLG)	85,2000	0,47%	85,0000	85,2000	84,8000	414	35 178	15:45
MLSYSTEM (MLS)	49,0000	2,83%	47,5000	49,7000	47,5000	10 531	511 931	15:52
MOBRUK (MBR)	329,0000	0,00%	330,0000	330,0000	326,0000	1 033	339 279	15:48
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,5000	-0,83%	33,7800	33,9800	33,5000	21 905	738 299	15:49
MOLECURE (MOC)	15,5200	7,18%	14,4800	15,9200	14,4000	19 251	295 882	15:47
MONNARI (MON)	5,3200	1,14%	5,2800	5,3200	5,2800	5 118	27 035	14:59
MOSTALPLC (MSP)	13,8500	-0,72%	14,1500	14,1500	13,8500	1 143	15 947	15:41
MOSTALWAR (MSW)	7,1000	2,90%	7,0200	7,1800	6,9400	2 217	15 675	15:12
MOSTALZAB (MSZ)	4,7100	0,21%	4,6950	4,7700	4,6500	32 287	152 474	15:53
MOVIEGAME (MOV)	34,6500	-0,29%	34,8500	34,8500	33,7000	3 665	126 181	15:44
MURAPOL (MUR)	42,1000	0,24%	42,2400	42,2400	42,0000	4 805	201 934	15:55
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	210	3 150	11:15
MWTRADE (MWT)	(5,7500)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0350	3,50%	1,0300	1,0350	1,0150	5 761	5 936	13:03
NEUCA (NEU)	929,0000	0,11%	927,0000	935,0000	921,0000	250	232 341	15:52
NEWAG (NWG)	29,1000	-0,34%	29,1000	29,3000	28,7000	4 224	121 940	15:40
NEXITY (NXG)	2,4800	0,00%	2,4800	2,4800	2,4800	427	1 059	15:44
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1600	0,47%	2,2000	2,2000	2,1400	7 424	16 021	15:54
NOVITA (NVT)	(101,5000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	12:12
NTTSYSTEM (NTT)	7,0000	0,57%	6,9600	7,0800	6,9600	10 392	72 609	15:27
ODLEWNIE (ODL)	10,1500	0,00%	10,1500	10,1500	9,9600	1 017	10 201	15:50
OEX	55,2000	1,47%	54,2000	55,2000	53,2000	817	44 181	13:20
ONDE (OND)	14,6800	3,38%	14,6200	14,9000	14,4200	50 464	740 399	15:55
ONESANO (ONO)	1,2950	0,78%	1,2850	1,2950	1,2850	1 320	1 697	15:42
OPONEO.PL (OPN)	60,6000	-3,81%	62,6000	62,6000	60,4000	2 878	175 645	15:49
OPTEAM (OPM)	5,6200	2,55%	5,5200	5,6200	5,4800	1 243	6 901	15:49
ORANGEPL (OPL)	8,2120	2,09%	8,1060	8,2320	8,0600	905 569	7 385 419	15:55
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,0000	0,00%	33,6000	34,0000	33,6000	1 011	33 974	15:30
OTLOG (OTS)	42,1000	2,68%	40,5000	42,3000	38,0000	20 368	835 234	15:52
OTMUCHOW (OTM)	5,2000	4,00%	5,0000	5,2000	5,0000	3 588	18 372	11:11
OVOSTAR (OVO)	69,8000	0,00%	69,8000	69,8000	69,8000	35	2 443	11:43
PAMAPOL (PMP)	2,4600	-0,81%	2,4800	2,5000	2,4600	2 275	5 628	11:29
PANOVA (NVA)	15,6000	-0,32%	15,7000	15,7000	15,3500	790	12 262	11:01
PASSUS (PAS)	35,3000	7,29%	33,4000	35,4000	33,4000	3 204	111 790	15:04
PATENTUS (PAT)	4,2000	-4,55%	4,4250	4,4500	4,1300	50 791	215 351	15:49
PBG	#0,0200	-4,76%	-	-	-	-	-	12:01
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,8400	1,43%	2,8100	2,8500	2,8100	19 315	54 789	15:53
Reklama
PCCROKITA (PCR)	101,6000	1,20%	101,0000	101,8000	100,4000	914	92 673	15:54	Reklama
PCFGROUP (PCF)	16,2200	-4,02%	16,8800	17,0000	16,2200	8 740	144 009	15:55
PEKABEX (PBX)	26,7000	4,30%	25,8000	26,8000	25,5000	16 455	432 464	15:55
PEKAO (PEO)	171,3000	-0,41%	172,0000	173,8500	170,8000	294 541	50 714 552	15:55
PEPCO (PCO)	19,6650	1,73%	19,3300	19,7700	19,1650	1 045 823	20 355 328	15:55
PEPEES (PPS)	1,1050	2,31%	1,0800	1,1050	1,0800	1 510	1 631	09:03
PGE	6,8580	2,36%	6,8200	6,9700	6,6980	5 508 090	37 733 080	15:53
PGFGROUP (PGV)	0,4500	-0,44%	0,4520	0,4590	0,4500	21 210	9 573	14:06
PHARMENA (PHR)	6,6000	3,77%	6,3200	6,6400	6,3200	10 955	71 665	15:48
PHN	11,3500	-2,16%	11,6000	11,7500	11,3500	4 865	55 559	15:15
PHOTON (PEN)	7,4200	-0,54%	7,4600	7,4600	7,4000	3 107	23 095	15:26
PKNORLEN (PKN)	67,9100	0,09%	67,8800	68,6400	67,5300	714 592	48 684 839	15:55
PKOBP (PKO)	60,8200	0,07%	61,2000	61,7600	60,6200	1 281 796	78 395 892	15:55
PKPCARGO (PKP)	12,3200	1,99%	12,0800	12,4200	12,0800	75 439	928 527	15:54
PLAYWAY (PLW)	295,0000	-0,34%	296,0000	296,0000	293,5000	1 012	298 371	15:53
PLAZACNTR (PLZ)	3,1000	1,64%	3,0900	3,1000	2,9400	10 385	31 513	13:53
PMPG (PGM)	2,9400	1,38%	2,9400	2,9400	2,9400	58	171	15:42
POLENERGIA (PEP)	69,0000	2,99%	67,0000	69,2000	66,4000	2 395	162 045	15:54
POLICE (PCE)	11,5000	0,00%	11,5000	11,6000	11,5000	198	2 279	15:52
POLIMEXMS (PXM)	3,5100	1,21%	3,4700	3,5340	3,4400	232 319	810 967	15:55
POLTREG (PTG)	49,0000	2,08%	49,5000	49,5000	47,0000	486	23 300	12:22
POLWAX (PWX)	1,6700	-5,38%	1,7700	1,7700	1,6300	64 383	107 942	15:52
PRAGMAINK (PRI)	4,4800	-0,88%	4,4800	4,4800	4,4800	32	143	09:25
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,4000	-2,34%	34,4000	34,4000	33,4000	218	7 299	15:54
PROJPRZEM (PJP)	19,0500	-3,30%	19,9000	19,9000	19,0500	88	1 697	15:20
PROTEKTOR (PRT)	1,9300	-0,26%	1,9300	1,9400	1,8700	11 209	21 347	15:27
PULAWY (ZAP)	60,8000	2,36%	60,0000	60,8000	59,8000	1 449	87 593	15:50
PURE (PUR)	7,4000	1,37%	7,3000	7,4000	7,1200	2 741	19 943	15:17
PZU	53,8400	0,82%	53,3000	54,4600	53,2000	577 794	31 099 448	15:55
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	368	8 979	15:30
QUERCUS (QRS)	6,8000	3,34%	6,6000	6,8600	6,6000	72 743	491 911	15:50
RAEN (RAE)	0,7420	-4,63%	0,7780	0,7780	0,7240	171 230	129 405	14:26
RAFAKO (RFK)	0,9450	-0,21%	0,9510	0,9600	0,9300	189 469	178 809	15:52
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	94,5000	2,27%	92,6000	95,0000	92,2000	82 836	7 789 045	15:52
RANKPROGR (RNK)	3,7500	0,00%	3,7300	3,7900	3,7200	5 608	20 920	15:53
RAWLPLUG (RWL)	14,0000	0,00%	13,9000	14,1000	13,9000	669	9 300	15:47
REDAN (RDN)	0,2710	-6,55%	0,2820	0,2820	0,2690	63 435	17 418	13:33
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3600	6,25%	1,3600	1,3600	1,3600	10	14	09:02
RELPOL (RLP)	6,6200	-1,78%	6,7400	6,7400	6,6000	2 885	19 125	13:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	14,8000	1 466	21 885	15:32
RENDER (RND)	126,0000	-2,33%	126,0000	129,0000	126,0000	12	1 515	15:34
RESBUD (RES)	0,5520	0,36%	0,5500	0,5920	0,5480	69 474	38 516	15:30
ROPCZYCE (RPC)	30,5000	-1,29%	30,9000	31,0000	30,5000	89	2 747	11:48
RYVU (RVU)	50,0000	0,30%	50,0000	50,7000	49,5000	1 833	91 751	15:01
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,1000	1,38%	21,8000	22,2000	21,8000	3 865	84 602	15:55
SANPL (SPL)	570,0000	-0,28%	571,0000	579,2000	566,8000	19 177	10 981 106	15:55
SANTANDER (SAN)	20,5600	-0,19%	20,6000	20,6000	20,3000	1 159	23 818	15:37
SANWIL (SNW)	1,7950	8,79%	1,6650	1,8900	1,6600	128 169	230 076	15:42
SCPFL (SCP)	163,0000	-1,45%	165,4000	165,4000	163,0000	992	162 550	15:37
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,4000	2,29%	13,2000	13,5000	13,2000	1 983	26 504	15:52
SELENAFM (SEL)	34,4000	-0,29%	34,5000	34,5000	33,9000	740	25 384	15:49
SELVITA (SLV)	70,0000	-1,69%	71,0000	71,0000	69,5000	2 908	205 866	15:35
SERINUS (SEN)	3,0500	0,00%	3,0400	3,0500	3,0000	1 290	3 912	10:52
SESCOM (SES)	59,2000	3,50%	57,2000	59,4000	57,2000	163	9 542	14:32
SFINKS (SFS)	0,7140	-0,83%	0,7190	0,7320	0,7100	29 162	20 997	15:55
SHOPER (SHO)	39,4000	1,55%	38,5000	39,5000	38,5000	1 101	43 140	14:43
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,2950	-0,75%	3,3300	3,3550	3,2100	8 991	29 018	15:33
SKARBIEC (SKH)	21,5000	0,00%	21,3000	21,7000	21,1000	5 992	128 307	15:04
SKYLINE (SKL)	1,6200	4,52%	1,6200	1,6200	1,6200	1	2	09:22
SNIEZKA (SKA)	91,0000	1,11%	90,0000	91,0000	89,6000	148	13 352	15:40
SOHODEV (SHD)	0,4080	-3,32%	0,4080	0,4080	0,4080	11	4	15:30
SONEL (SON)	16,9000	3,68%	16,3000	16,9000	16,3000	2 852	46 762	15:47
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	309	4 125	13:43	Reklama
SPYROSOFT (SPR)	424,0000	-3,64%	442,0000	442,0000	424,0000	211	90 080	15:40
STALEXP (STX)	2,8850	0,70%	2,8700	2,9100	2,8600	60 368	174 219	15:49
STALPROD (STP)	217,0000	-0,46%	218,0000	218,0000	216,0000	340	73 820	15:10
STALPROFI (STF)	9,1400	1,33%	9,2200	9,2200	9,1200	11 435	105 109	15:53
STAPORKOW (ZUK)	2,4000	-7,69%	2,5200	2,5200	2,3600	19 493	48 149	15:40
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,9000	0,93%	10,8000	10,9800	10,6200	12 400	134 395	15:49
SYGNITY (SGN)	62,2000	0,65%	61,6000	63,6000	61,6000	2 011	125 197	15:49
SYNEKTIK (SNT)	133,8000	3,40%	130,0000	133,8000	130,0000	19 445	2 576 436	15:55
TALEX (TLX)	16,1000	-6,40%	17,0000	17,0000	16,1000	202	3 261	11:33
TARCZYNSKI (TAR)	63,6000	-1,24%	64,4000	64,4000	63,0000	143	9 160	15:43
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,3920	5,47%	3,2900	3,4600	3,2640	7 224 976	24 426 620	15:55
TBULL (TBL)	4,8800	11,42%	4,8800	4,8800	4,8800	81	395	15:30
TENDERHUT (THG)	9,0000	-6,64%	9,3400	9,3400	9,0000	200	1 830	12:11
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0900	0,65%	3,0700	3,0900	3,0700	1 016	3 126	14:05
TEXT (TXT)	92,4000	-0,11%	92,6000	92,9000	91,2000	19 024	1 750 750	15:55
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,2500	-2,50%	30,0000	30,0000	29,0500	45 726	1 341 535	15:51
TOWERINV (TOW)	4,6000	-4,17%	4,8000	4,8000	4,6000	2 900	13 550	13:30
TOYA (TOA)	7,6300	1,19%	7,5500	7,6800	7,5400	29 978	228 513	15:51
TRAKCJA (TRK)	2,1800	-3,54%	2,2800	2,3000	2,1600	409 902	899 674	15:55
TRANSPOL (TRN)	3,5900	-0,83%	3,5800	3,6300	3,5800	9 845	35 375	14:50
TRITON (TRI)	4,3600	0,93%	4,3600	4,3600	4,3600	90	392	15:30
TSGAMES (TEN)	87,2500	-0,80%	88,6500	89,4000	86,5000	11 317	990 568	15:55
ULMA (ULM)	73,5000	-0,68%	73,5000	73,5000	73,5000	23	1 691	09:06
ULTGAMES (ULG)	11,3000	-2,59%	11,6000	11,7500	11,0000	4 492	50 485	14:55
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5200	-1,24%	9,4400	9,6400	9,4400	2 688	25 545	12:29
UNICREDIT (UCG)	150,0000	-1,79%	150,0000	154,6600	150,0000	164	25 323	14:04
UNIMA (U2K)	5,9500	0,00%	6,0500	6,0500	5,9000	3 410	20 230	13:54
UNIMOT (UNT)	132,4000	1,22%	131,6000	134,0000	130,8000	3 530	468 264	15:48
URTESTE (URT)	94,0000	-1,05%	95,0000	96,0000	92,0000	321	30 016	15:27
VERCOM (VRC)	115,5000	-1,28%	117,0000	118,0000	115,0000	738	85 961	15:39
VIGOPHOTN (VGO)	455,0000	-2,15%	464,0000	465,0000	454,0000	380	173 635	15:36
VINDEXUS (VIN)	9,3800	0,00%	9,3800	9,8400	9,1600	5 344	50 045	14:54
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:30
VIVID (VVD)	0,5620	-1,40%	0,5700	0,5700	0,5620	5 633	3 203	15:55
VOTUM (VOT)	44,1000	2,80%	42,9500	44,1000	42,9500	15 497	675 617	15:50
VOXEL (VOX)	93,6000	-0,85%	94,2000	94,4000	93,2000	8 025	754 304	15:50
VRG	3,3100	-3,22%	3,4400	3,4500	3,2900	33 224	111 060	15:55
WARIMPEX (WXF)	4,1400	-5,05%	4,4000	4,4000	3,9600	108 368	451 508	15:39
WASKO (WAS)	1,6000	1,27%	1,5850	1,6000	1,5800	5 361	8 497	09:10
WAWEL (WWL)	650,0000	-1,52%	660,0000	666,0000	650,0000	130	85 448	15:02
WIELTON (WLT)	7,9000	0,25%	7,9100	7,9100	7,8200	25 551	200 869	15:53
WIKANA (WIK)	7,8500	0,64%	7,8000	7,8500	7,7000	829	6 443	13:38
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	116,0000	-1,02%	117,6000	119,2000	115,6000	1 814	211 719	15:51
WITTCHEN (WTN)	33,2000	2,79%	32,3500	33,3000	32,1000	36 751	1 205 957	15:55
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4450	-0,69%	1,4550	1,4600	1,4250	14 554	20 859	14:37
XTPL (XTP)	134,2000	1,98%	133,0000	135,6000	133,0000	5 719	766 177	15:49
XTRADEBDM (XTB)	67,5800	0,87%	67,2000	67,6800	66,5800	124 131	8 331 943	15:55
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6700	-1,47%	1,6800	1,7000	1,6300	124 348	207 654	15:48
ZEPAK (ZEP)	20,1000	0,70%	19,9600	20,3500	19,9600	17 350	349 981	15:38
ZREMB (ZRE)	3,9300	0,51%	3,9300	3,9550	3,8500	3 987	15 440	15:25
ZUE	9,8000	1,03%	9,7000	9,9000	9,7000	7 377	72 407	15:53

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.