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	84 238,19	0,84%	84 269,07	84 644,40	84 040,25	83 535,02	856 741 134	15:38
WIG20	2 476,88	1,22%	2 474,36	2 487,45	2 466,00	2 446,93	766 627 435	15:53
WIG30	3 061,94	1,30%	3 054,43	3 073,04	3 048,80	3 022,77	824 321 406	15:53
mWIG40	6 202,70	0,16%	6 200,86	6 235,33	6 186,27	6 192,78	88 589 456	15:38
sWIG80	24 148,16	0,39%	24 128,16	24 243,22	24 118,54	24 054,53	24 168 654	15:38
WIG-BANKI	13 707,98	-0,26%	13 846,90	13 857,09	13 688,71	13 743,34	221 751 632	15:38
WIG-BUDOW	8 251,96	1,18%	8 216,29	8 291,14	8 205,74	8 155,34	14 519 573	15:38
WIG-CHEMIA	9 642,89	0,22%	9 687,69	9 772,90	9 620,26	9 621,61	1 848 354	15:38
WIG-ENERG	2 186,77	2,02%	2 160,89	2 235,91	2 160,89	2 143,38	52 427 667	15:38
WIG-INFO	4 939,97	-0,12%	4 977,95	4 978,00	4 930,31	4 945,85	9 420 130	15:38
WIG-MEDIA	8 135,89	-1,98%	8 300,64	8 305,44	8 134,16	8 300,35	2 253 039	15:38
WIG-NRCHOM	4 370,71	-0,82%	4 402,84	4 428,74	4 356,17	4 406,71	2 657 447	15:38
WIG-PALIWA	6 880,30	0,79%	6 893,10	6 937,41	6 872,85	6 826,17	22 167 204	15:38
WIG-Poland	87 921,11	0,88%	88 051,80	88 051,80	87 921,11	87 158,20	837 674 378	15:15
WIG-SPOZYW	2 082,62	1,18%	2 074,39	2 087,88	2 068,35	2 058,43	602 550	15:38
WIG20lev	483,65	2,24%	483,58	488,65	480,35	473,05	733 432 736	15:38
WIG20short	3 154,06	-1,10%	3 154,27	3 165,16	3 137,21	3 189,03	733 432 736	15:38
GPWB-B1Y3Y	1 169,99	0,00%	1 169,99	1 169,99	1 169,99	1 169,98	-	10:15
GPWB-B1Y4Y	1 169,53	0,00%	1 169,53	1 169,53	1 169,53	1 169,50	-	10:15
GPWB-B1Y5Y	1 164,47	0,02%	1 164,47	1 164,47	1 164,47	1 164,27	-	10:15
GPWB-B3Y5Y	1 167,31	0,04%	1 167,31	1 167,31	1 167,31	1 166,89	-	10:15
GPWB-B5Y	1 152,22	0,07%	1 152,22	1 152,22	1 152,22	1 151,44	-	10:15
GPWB-BWZ	1 187,97	0,02%	1 187,97	1 187,97	1 187,97	1 187,68	-	10:15
INNOVATOR	1 422,15	1,31%	1 422,15	1 422,15	1 422,15	1 403,77	91 183 602	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	88 922 387	11:00
mWIG40TR	9 125,85	0,16%	9 123,16	9 173,86	9 101,68	9 111,26	88 589 456	15:38
mWIG40TRlv	11 665,00	0,31%	11 658,13	11 787,56	11 603,30	11 629,51	88 589 456	15:38
mWIG40TRsh	2 892,95	-0,13%	2 893,80	2 900,63	2 877,68	2 896,71	88 589 456	15:38
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	24 204 934	11:00
sWIG80TR	35 433,32	0,39%	35 403,96	35 572,80	35 389,85	35 295,92	24 168 654	15:38
WIG140	1 630,19	0,89%	1 630,58	1 638,03	1 626,13	1 615,86	846 190 846	15:38
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	735 979 614	11:00
WIG20TR	5 020,40	1,13%	5 019,97	5 046,63	5 003,12	4 964,41	733 432 736	15:38
WIG20TRlev	3 934,45	2,24%	3 933,79	3 975,12	3 907,66	3 848,23	733 432 736	15:38
WIG20TRsht	3 171,31	-1,10%	3 171,59	3 182,48	3 154,37	3 206,51	733 432 736	15:38
WIG30TR	6 096,13	1,14%	6 090,51	6 127,60	6 079,28	6 027,37	788 952 980	15:38
WIG-CEE	1 734,83	0,04%	1 739,82	1 739,82	1 734,83	1 734,07	443 917	15:15
WIGdiv	1 719,92	0,53%	1 720,66	1 723,80	1 714,75	1 710,81	66 831 848	15:38
WIG-ESG	13 990,27	0,78%	14 004,28	14 064,34	13 954,08	13 882,19	812 902 700	15:38
WIG.GAMES	15 138,01	0,78%	15 108,62	15 218,40	15 061,94	15 020,55	19 943 363	15:38
WIG-GORNIC	4 689,36	1,66%	4 726,31	4 749,02	4 676,18	4 612,88	102 986 234	15:38
WIG-GRY	12 560,42	0,69%	12 566,28	12 632,58	12 500,93	12 474,56	22 309 251	15:38
WIG-LEKI	2 833,52	0,56%	2 827,99	2 851,02	2 820,16	2 817,83	1 371 493	15:38
WIG-MOTO	8 744,30	-0,51%	8 816,84	8 843,66	8 689,43	8 789,46	691 149	15:38
WIG.MS-BAS	11 339,91	2,07%	11 320,24	11 495,65	11 283,34	11 109,40	151 215 695	15:38
WIG.MS-FIN	17 165,65	0,15%	17 260,71	17 303,27	17 106,45	17 139,79	241 752 101	15:38
WIG-ODZIEZ	9 249,99	2,83%	9 124,90	9 288,85	9 090,18	8 995,41	38 834 608	15:38
WIGtech	11 746,30	0,18%	11 779,31	11 791,95	11 731,84	11 724,84	44 161 509	15:38
WIGtechTR	13 053,10	0,18%	13 089,77	13 103,83	13 037,03	13 029,25	44 161 509	15:38
WIG-Ukrain	205,53	2,63%	205,87	205,87	205,53	200,27	133 430	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2100	-0,31%	3,2200	3,2400	3,1600	8 817	28 102	15:36	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	7	7	15:30
11BIT (11B)	537,0000	2,09%	528,0000	541,0000	528,0000	8 221	4 405 298	15:35
3RGAMES (3RG)	0,2710	-6,55%	0,2890	0,2930	0,2610	360 925	99 282	15:25
ABPL (ABE)	88,4000	0,23%	88,2000	88,6000	88,0000	961	84 946	15:36
ACAUTOGAZ (ACG)	32,0000	3,23%	31,0000	32,0000	31,0000	1 883	59 356	15:37
ACTION (ACT)	19,3200	-1,13%	19,5000	19,5000	19,3000	1 636	31 758	15:38
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,3400	-1,90%	10,5200	10,7000	10,3400	111 524	1 181 438	15:33
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0000	3,0000	200	600	09:57
AIGAMES (ALG)	1,4550	-2,35%	1,4900	1,4900	1,4550	560	834	15:06
AILLERON (ALL)	16,2200	1,38%	16,0000	16,2600	15,9400	2 619	42 261	15:38
AIRWAY (AWM)	0,2700	-2,35%	0,2750	0,2895	0,2700	447 664	124 757	15:36
ALIOR (ALR)	100,9500	-0,64%	101,5000	102,3500	100,1500	105 240	10 619 416	15:38
ALLEGRO (ALE)	33,6250	4,10%	32,6050	33,6900	32,6050	1 764 093	58 995 158	15:38
ALTA (AAT)	2,0000	3,63%	1,9600	2,1000	1,9600	11 073	22 226	15:36
ALTUSTFI (ALI)	2,9400	0,00%	2,8900	3,0000	2,8000	26 834	77 904	14:57
AMBRA (AMB)	28,0000	2,94%	27,9000	28,1000	27,8500	1 240	34 678	15:25
AMICA (AMC)	70,6000	-0,28%	70,4000	71,0000	70,4000	951	67 292	15:33
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	300	330	15:30
AMREST (EAT)	25,7000	0,59%	25,5500	26,0000	25,4500	23 156	595 905	15:37
ANSWEAR (ANR)	23,0500	-2,33%	23,6000	24,0000	23,0000	4 317	102 104	15:35
APATOR (APT)	14,9000	2,76%	14,5400	15,0000	14,5400	11 278	167 499	15:38
APLISENS (APN)	22,1000	-1,78%	22,5000	22,5000	22,1000	502	11 103	12:57
APSENERGY (APE)	2,8900	-13,21%	3,2400	3,2400	2,8600	48 195	142 790	15:31
ARCHICOM (ARH)	34,4000	1,18%	34,0000	35,9000	34,0000	2 311	81 342	15:35
ARCTIC (ATC)	20,8200	-1,23%	21,0600	21,0800	20,6400	13 529	282 347	15:27
ARTIFEX (ART)	29,0000	0,00%	29,0000	29,4000	28,1000	5 403	155 282	14:40
ASBIS (ASB)	24,6000	0,49%	24,5000	24,7400	24,3400	53 266	1 305 455	15:37
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,4000	-2,58%	61,6000	61,6000	59,0000	845	51 215	15:35
ASSECOPOL (ACP)	79,5000	0,38%	79,2500	79,8500	78,8500	57 621	4 560 632	15:38
ASSECOSEE (ASE)	49,8000	-0,40%	50,6000	50,6000	49,8000	1 328	66 304	15:27
ASTARTA (AST)	27,7000	2,59%	26,8500	27,7500	26,8500	4 151	113 738	15:37
ATAL (1AT)	61,0000	1,50%	60,1000	61,0000	60,1000	1 397	84 548	15:20
ATENDE (ATD)	3,1000	-2,52%	3,1400	3,1700	3,0500	30 464	94 217	14:32
ATLANTAPL (ATP)	18,7000	-0,53%	18,4000	18,7000	18,4000	11	203	13:51
ATLANTIS (ATS)	2,1400	1,90%	2,1200	2,1800	2,1000	21 983	46 721	12:40
ATMGRUPA (ATG)	3,8800	-0,51%	3,9200	3,9400	3,6300	54 518	209 244	15:00
ATREM (ATR)	12,3500	-0,40%	12,4000	12,4000	12,1000	1 721	20 936	15:18
AUTOPARTN (APR)	25,7500	0,98%	25,5000	25,8000	25,3500	9 349	239 422	15:28
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	3,9300	-4,15%	3,9300	3,9300	3,9300	16	63	12:23
BEDZIN (BDZ)	26,9500	-0,19%	27,2000	27,6000	26,5000	2 091	56 464	15:21
BENEFIT (BFT)	2 735,0000	0,92%	2 690,0000	2 760,0000	2 690,0000	292	796 480	15:30
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,8000	0,00%	5,8000	5,8000	5,8000	158	916	15:05
BIGCHEESE (BCS)	20,8500	-0,24%	21,0000	21,0000	20,5000	1 885	38 918	14:43
BIOCELTIX (BCX)	67,2000	1,66%	65,0000	67,9000	65,0000	1 004	66 952	14:59
BIOMAXIMA (BMX)	15,0500	-1,31%	15,1500	15,2500	14,7000	607	8 999	14:47
BIOMEDLUB (BML)	4,9400	2,38%	4,8250	4,9700	4,8250	42 858	210 549	15:31
BIOPLANET (BIP)	22,8000	-0,87%	22,8000	22,8000	22,8000	45	1 026	14:19
BIOTON (BIO)	3,5000	0,00%	3,4900	3,5200	3,4300	111 680	390 540	15:38
BLOOBER (BLO)	22,5000	0,00%	22,5500	22,5500	22,3000	2 047	46 023	14:39
BNPPPL (BNP)	104,0000	-0,48%	104,5000	106,5000	104,0000	1 641	172 170	14:56
BOGDANKA (LWB)	29,6200	1,09%	29,6000	30,2000	29,5000	69 315	2 066 988	15:38
BOOMBIT (BBT)	11,3000	1,35%	11,1500	11,3000	11,1500	339	3 810	12:52
BORYSZEW (BRS)	6,1100	0,16%	6,1500	6,1600	6,0900	12 174	74 526	15:31
BOS	15,7000	-0,95%	15,6500	16,0000	15,6500	3 293	52 002	15:35
BOWIM (BOW)	6,9500	2,36%	6,8500	6,9500	6,7800	5 335	36 472	15:10
BRAND24 (B24)	49,9000	1,63%	49,8000	49,9000	48,6000	1 145	56 713	15:09
BRASTER (BRA)	#0,1600	-72,41%	-	-	-	-	-	15:30
BUDIMEX (BDX)	679,5000	1,34%	678,5000	684,0000	674,5000	13 008	8 844 011	15:38
BUMECH (BMC)	12,2800	-0,32%	12,4000	12,4600	12,1400	6 698	82 101	15:14
CAPITAL (CPA)	0,7500	8,70%	0,6900	0,7500	0,6900	2 574	1 776	15:30
CAPITEA (CAP)	0,5680	-1,39%	0,5780	0,5780	0,5680	192 068	109 781	15:16
CAPTORTX (CTX)	79,8000	-0,25%	80,0000	81,8000	79,8000	1 019	81 521	14:57
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	3	25	09:00
CAVATINA (CAV)	16,0000	3,56%	15,4500	16,0000	15,4500	1 250	19 709	12:51
CCC	86,7000	1,76%	85,5000	87,3500	85,4500	98 166	8 516 179	15:38
Reklama
CCENERGY (CCE)	0,3500	-11,62%	0,3500	0,3500	0,3500	1 836	643	15:30	Reklama
CDPROJEKT (CDR)	115,5500	0,83%	115,6000	116,4500	114,9000	102 410	11 826 915	15:38
CDRL (CDL)	13,2000	3,94%	13,3000	13,3000	13,2000	192	2 541	11:02
CELTIC (CPD)	3,8800	4,86%	3,9000	3,9000	3,7600	4 018	15 336	15:03
CEZ	145,4000	0,41%	144,8000	146,8000	144,8000	77	11 235	14:51
CFI	0,2270	0,00%	0,2270	0,2270	0,2270	4	1	10:30
CIGAMES (CIG)	1,5500	1,57%	1,5300	1,6090	1,5300	609 433	958 070	15:26
CITYSERV (CTS)	5,0000	-4,76%	5,0000	5,0000	5,0000	4	20	09:04
CLNPHARMA (CLN)	15,1200	1,07%	15,1600	15,3000	15,0800	21 807	330 405	15:35
CLOUD (CLD)	69,4000	-3,07%	71,6000	71,8000	69,2000	244	17 284	15:33
COALENERG (CLE)	1,0800	-0,74%	1,0880	1,0880	1,0320	4 913	5 244	14:45
COGNOR (COG)	8,2000	-2,38%	8,4150	8,4850	8,1200	164 966	1 355 171	15:38
COLUMBUS (CLC)	5,0000	0,00%	4,9600	5,0500	4,9000	28 205	140 743	15:23
COMARCH (CMR)	249,5000	0,20%	249,5000	251,5000	247,0000	253	62 965	14:46
COMP (CMP)	78,0000	-2,01%	79,4000	79,4000	77,2000	2 848	223 099	14:49
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1300	2,90%	2,0700	2,1300	2,0600	6 095	12 799	13:41
CORMAY (CRM)	0,6100	2,01%	0,5900	0,6100	0,5800	22 767	13 731	15:09
CREEPYJAR (CRJ)	560,0000	-1,75%	565,0000	565,0000	560,0000	300	168 586	15:36
CREOTECH (CRI)	180,0000	-0,55%	181,0000	184,5000	178,5000	1 563	281 602	15:27
CYFRPLSAT (CPS)	9,9200	0,20%	10,0350	10,0600	9,9040	283 573	2 831 019	15:38
CZTOREBKA (CZT)	0,6700	4,69%	0,6700	0,6700	0,6700	2 940	1 970	15:30
DADELO (DAD)	18,6000	0,54%	18,6000	18,7000	18,2000	1 124	20 870	14:43
DATAWALK (DAT)	59,4000	7,61%	56,0000	59,4000	53,1000	38 680	2 150 815	15:38
DBENERGY (DBE)	17,7500	3,20%	17,2000	17,7500	17,2000	129	2 230	12:22
DEBICA (DBC)	81,0000	1,76%	79,8000	81,8000	79,6000	4 888	393 155	15:37
DECORA (DCR)	60,0000	2,04%	59,6000	60,8000	57,8000	1 524	90 664	15:25
DEKPOL (DEK)	50,4000	0,00%	49,9000	50,4000	48,8000	153	7 611	12:35
DELKO (DEL)	9,6400	1,05%	9,5400	9,6600	9,5400	1 159	11 158	15:18
DEVELIA (DVL)	6,4600	-2,71%	6,6400	6,6400	6,3600	142 056	920 546	15:38
DGA	17,5000	-4,89%	18,4000	18,4000	17,5000	834	14 760	15:35
DIGITANET (DIG)	49,6000	0,20%	49,6000	49,6000	49,4000	2 261	112 086	15:35
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	382,5000	4,48%	373,1000	392,2000	372,8000	496 874	191 276 242	15:38
DMGROUP (DMG)	3,6000	4,65%	3,4800	3,6000	3,4400	17 484	61 561	15:37
DOMDEV (DOM)	174,0000	0,12%	174,8000	175,0000	173,0000	1 122	195 245	15:31
DRAGOENT (DGE)	25,2000	0,40%	25,0000	25,8000	24,4000	365	9 055	15:06
DROZAPOL (DPL)	3,9000	1,04%	3,9000	3,9000	3,9000	126	491	14:59
ECHO (ECH)	4,7600	1,06%	4,7200	4,7700	4,7000	31 146	146 753	15:35
EDINVEST (EDI)	8,5200	0,24%	8,3000	8,5800	8,1200	1 686	13 878	14:47
EFEKT (EFK)	7,5000	-0,66%	7,5000	7,5000	7,5000	160	1 200	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	23,9000	3,91%	22,9000	24,1000	22,9000	42 008	984 506	15:35
ELKOP (EKP)	0,4710	-2,48%	0,4930	0,4930	0,4710	76 582	36 750	15:34
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:05
ENAP (ENP)	1,9400	-3,96%	1,9700	1,9700	1,9400	5 909	11 483	15:30
ENEA (ENA)	8,4500	2,18%	8,2700	8,6550	8,2450	456 700	3 877 246	15:37
ENELMED (ENE)	17,9000	-1,65%	18,2000	18,2000	17,7000	244	4 409	10:29
ENERGA (ENG)	9,5000	0,00%	9,4900	9,5800	9,4100	16 658	157 978	15:35
ENERGOINS (ENI)	2,5650	-0,77%	2,6000	2,6450	2,5300	8 881	22 742	15:38
ENTER (ENT)	66,1000	-2,22%	67,9000	68,0000	66,0000	74 773	5 000 207	15:32
ERBUD (ERB)	40,4000	2,80%	39,3000	40,5000	39,3000	1 532	61 333	13:41
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,9000	5,59%	34,5000	36,0000	34,0000	5 945	210 634	14:34
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1150	-1,33%	1,1150	1,1150	1,1150	22	25	13:17
EUROCASH (EUR)	13,5200	0,82%	13,4100	13,7500	13,4100	79 414	1 080 906	15:34
EUROHOLD (EHG)	2,4200	9,01%	2,2200	2,4200	2,2200	481	1 112	12:44
EUROTEL (ETL)	47,0000	0,00%	47,2000	47,8000	47,0000	2 372	111 785	15:26
FABRITY (FAB)	36,9000	-3,91%	38,4000	38,4000	36,5000	5 050	188 296	15:02
FASING (FSG)	14,0000	2,94%	14,2000	14,7000	13,5000	7 846	111 780	11:59
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,8800	0,00%	6,8800	6,8800	6,8800	2	14	09:05
FERRO (FRO)	35,1000	1,45%	34,8000	35,3000	34,3000	528	18 442	15:09
FERRUM (FER)	4,2800	-2,28%	4,2800	4,2800	4,1800	5 498	23 182	14:54
FMG	117,0000	3,08%	114,0000	118,0000	112,0000	193	22 461	13:32
FON	5,0200	0,40%	5,0200	5,1800	5,0000	2 529	12 730	14:56
FORTE SA (FTE)	23,0000	0,00%	23,1000	23,1000	22,8000	145	3 336	15:26
GAMEOPS (GOP)	23,6500	-8,33%	25,0000	25,6500	23,2500	56 112	1 353 609	15:38
GAMFACTOR (GIF)	12,9000	2,79%	12,5500	12,9000	12,5500	815	10 395	13:50
Reklama
GENOMTEC (GMT)	12,4800	-2,95%	12,9800	13,2800	11,8200	36 355	455 235	15:35	Reklama
GETIN (GTN)	0,4670	-2,40%	0,4745	0,4750	0,4650	368 836	173 450	15:37
GIGROUP (GIG)	1,4100	0,00%	1,3950	1,4100	1,3950	210	293	14:26
GOBARTO (GOB)	45,0000	4,17%	43,2000	46,0000	43,2000	750	33 495	15:34
GPW	43,4000	0,00%	43,7500	43,7500	43,1500	17 654	767 695	15:37
GREENX (GRX)	2,1840	-0,27%	2,2180	2,2200	2,1500	346 084	754 784	15:37
GRENEVIA (GEA)	2,3650	1,07%	2,3500	2,4300	2,3500	234 830	558 994	15:33
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0400	10,8400	3 038	33 369	14:49
GRUPAAZOTY (ATT)	21,9600	-0,18%	22,0000	22,4800	21,9600	76 080	1 682 520	15:37
GRUPRACUJ (GPP)	61,3000	-1,92%	63,0000	63,0000	61,2000	379	23 438	15:33
GTC	5,5000	-1,79%	5,6200	5,6200	5,4400	2 291	12 699	15:31
HANDLOWY (BHW)	111,2000	0,18%	112,8000	112,8000	111,2000	9 631	1 074 955	15:25
HARPER (HRP)	6,6000	-1,49%	6,8200	6,8200	6,6000	1 672	11 093	15:23
HELIO (HEL)	24,0000	-0,83%	23,8000	24,4000	23,6000	1 055	25 094	15:30
HERKULES (HRS)	0,8240	-0,48%	0,8260	0,8260	0,7960	2 307	1 894	14:41
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,1000	48,0000	1 992	95 712	15:36
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,8500	-1,19%	25,1500	25,2000	24,7000	11 396	283 317	15:37
HYDROTOR (HDR)	32,5000	0,00%	32,5000	32,5000	32,5000	1	33	09:00
IALBGR (IAG)	0,4580	4,09%	0,4400	0,4590	0,4400	3 500	1 584	13:59
IBSM (IBS)	117,5000	3,98%	119,0000	119,0000	114,0000	95	11 130	14:19
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5600	0,5550	2 029	1 126	15:35
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:00
IFIRMA (IFI)	21,6000	-9,24%	23,8000	23,8000	21,0000	24 423	539 249	15:38
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:30
IIAAV (IIA)	(99,7000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3600	3,98%	8,1800	8,3800	8,1000	1 674	13 774	12:12
IMMOBILE (GKI)	3,5800	5,29%	3,4500	3,6300	3,4000	8 472	29 577	15:37
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	-0,24%	4,1800	4,2700	4,1800	5 857	24 773	15:29
INC	2,5100	-2,71%	2,5800	2,5800	2,5100	2 483	6 247	12:38
INDYGO (IDG)	#0,2280	-8,80%	-	-	-	-	-	15:30
INGBSK (ING)	311,0000	-0,96%	314,0000	315,5000	309,5000	2 174	677 740	15:37
INPRO (INP)	7,7000	-2,53%	7,9000	7,9000	7,6500	304	2 326	15:36
INSTALKRK (INK)	44,2000	-0,45%	44,0000	44,2000	44,0000	111	4 886	14:53
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:28
INTERBUD (ITB)	2,9000	-1,69%	3,0700	3,0700	2,8600	20 917	61 471	14:21
INTERCARS (CAR)	557,0000	-1,24%	568,0000	569,0000	554,0000	669	374 795	15:04
INTERSPPL (IPO)	0,8280	-2,36%	0,8480	0,8500	0,8280	22 063	18 710	14:50
INTROL (INL)	10,1000	1,00%	10,0000	10,1000	10,0000	130	1 312	15:30
IPOPEMA (IPE)	3,7400	1,36%	3,7000	3,7400	3,7000	4 580	17 048	15:34
IZOBLOK (IZB)	53,0000	4,95%	53,0000	53,0000	53,0000	7	371	15:30
IZOLACJA (IZO)	3,3500	-0,89%	3,3800	3,3800	3,2800	1 306	4 327	15:08
IZOSTAL (IZS)	2,6200	0,77%	2,6100	2,6800	2,6100	5 109	13 471	15:22
JRHOLDING (JRH)	7,0400	0,00%	7,0400	7,0400	6,8800	113	794	12:28
JSW	30,6500	0,72%	30,6400	31,1400	30,5400	481 756	14 823 424	15:38
JWWINVEST (JWW)	3,8100	3,53%	3,6800	3,8700	3,6800	11 844	45 066	15:37
KCI	0,8560	-0,23%	0,8560	0,8580	0,8360	15 902	13 444	12:19
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2000	0,99%	10,1000	10,5000	10,0000	24 821	250 643	15:37
KETY (KTY)	848,0000	1,44%	837,5000	848,5000	836,5000	10 372	8 772 697	15:38
KGHM (KGH)	140,5000	1,85%	141,0500	142,7500	139,8500	605 846	85 436 084	15:38
KGL	16,0000	1,27%	15,9000	16,0000	15,9000	876	13 958	12:49
KINOPOL (KPL)	13,9000	0,00%	13,8000	14,0500	13,7500	12 682	176 336	15:23
KOGENERA (KGN)	49,9000	2,89%	48,9000	50,4000	48,3000	8 454	415 960	15:38
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,8900	-0,20%	4,9700	4,9700	4,8250	532	2 592	14:25
KPPD (KPD)	48,0000	-0,41%	48,0000	48,0000	48,0000	50	2 400	09:14
KRAKCHEM (KCH)	0,3300	-2,94%	0,3300	0,3300	0,3300	3 898	1 286	15:30
KREDYTIN (KRI)	18,0000	0,00%	17,9000	18,0000	17,8500	301	5 388	13:36
KRKA (KRK)	540,0000	-1,10%	550,0000	550,0000	540,0000	331	180 166	15:31
KRUK (KRU)	433,0000	0,56%	435,0000	435,0000	430,8000	10 633	4 589 154	15:38
KRVITAMIN (KVT)	11,2500	-5,06%	11,8000	11,9000	11,0500	3 982	45 118	14:18
KSGAGRO (KSG)	1,4800	4,23%	1,4800	1,4800	1,4800	50	74	09:53
LABOPRINT (LAB)	19,9000	1,53%	19,8000	21,6000	19,8000	1 542	31 407	15:30
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,9400	15,75%	2,5400	3,0200	2,5200	165 193	465 430	15:37
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,6500	1 340	4 958	15:33
LENTEX (LTX)	6,6800	-1,18%	6,7600	6,7600	6,6800	32 436	217 347	15:20
LESS (LES)	0,2300	-1,29%	0,2330	0,2350	0,2290	11 496	2 688	14:42
Reklama
LIBET (LBT)	1,4100	-10,19%	1,6200	1,6200	1,4000	85 041	127 634	15:05	Reklama
LOKUM (LKD)	26,4000	0,00%	26,4000	26,4000	26,4000	50	1 320	15:23
LPP	15 560,0000	3,39%	15 200,0000	15 640,0000	15 180,0000	1 824	28 176 650	15:38
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7660	1,24%	3,7800	3,8500	3,6800	286 094	1 078 911	15:37
MABION (MAB)	16,4800	-0,24%	16,5000	16,6000	16,3800	10 221	168 743	15:12
MAKARONPL (MAK)	21,1000	-0,47%	21,3000	21,7000	21,0000	13 727	294 125	15:36
MANGATA (MGT)	89,0000	-0,89%	89,8000	89,8000	89,0000	56	5 006	13:34
MANYDEV (MAN)	1,1300	-0,88%	1,1100	1,1400	1,1000	812	911	12:32
MARVIPOL (MVP)	9,5800	1,05%	9,6000	9,6000	9,5200	81 437	778 621	15:38
MAXCOM (MXC)	11,0000	0,00%	11,0000	11,0000	10,8000	1 273	13 873	12:46
MBANK (MBK)	675,0000	0,48%	674,0000	677,6000	671,6000	5 830	3 934 707	15:38
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:06
MCI	28,4000	-1,39%	28,8000	28,8000	28,1000	19 054	541 030	15:23
MDIENERGIA (MDI)	1,5200	-2,25%	1,5100	1,5550	1,4500	2 096	3 107	15:27
MEDICALG (MDG)	27,0000	3,45%	26,3000	27,4000	26,0000	11 090	299 119	15:33
MEDINICE (ICE)	7,6100	-4,64%	7,9800	8,0000	7,5900	39 471	310 485	15:34
MEGARON (MEG)	6,6000	-1,49%	6,6000	6,6000	6,6000	622	4 105	15:30
MENNICA (MNC)	19,3000	1,58%	19,0000	19,4000	18,8500	5 141	98 997	15:06
MERCATOR (MRC)	42,1000	0,48%	41,9000	42,3000	41,9000	742	31 170	15:03
MERCOR (MCR)	24,2000	-0,41%	24,4000	24,4000	24,0000	2 609	63 292	15:35
MEXPOLSKA (MEX)	4,3500	0,46%	4,3300	4,3500	4,3200	2 127	9 234	10:49
MFO	34,4000	-1,15%	34,8000	35,9000	34,4000	4 260	148 543	15:28
MILKILAND (MLK)	0,5520	-4,50%	0,5800	0,5800	0,5520	2 705	1 535	11:12
MILLENNIUM (MIL)	9,1000	-1,62%	9,2450	9,3400	9,0700	484 095	4 436 988	15:38
MIRACULUM (MIR)	1,2000	0,00%	1,2000	1,2000	1,2000	100	120	10:35
MIRBUD (MRB)	9,8800	1,86%	9,7300	9,9700	9,7300	172 852	1 710 479	15:22
MLPGROUP (MLG)	80,0000	0,00%	80,6000	80,6000	80,0000	48	3 843	15:10
MLSYSTEM (MLS)	49,6000	2,06%	49,4500	50,7000	48,7000	4 842	241 784	15:25
MOBRUK (MBR)	325,0000	0,78%	322,0000	326,0000	320,5000	1 777	574 514	15:36
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	1 100	1 870	11:28
MOL	32,9400	-0,48%	32,9400	33,2800	32,9400	2 105	69 780	15:37
MOLECURE (MOC)	14,6000	-1,75%	14,6800	14,8600	14,5000	9 463	138 285	15:38
MONNARI (MON)	5,2200	-1,51%	5,1800	5,3400	5,1800	558	2 902	15:37
MOSTALPLC (MSP)	13,7500	1,10%	13,7000	13,8000	13,2000	457	6 210	15:16
MOSTALWAR (MSW)	6,7000	0,00%	6,5400	6,7600	6,4600	3 213	21 127	14:59
MOSTALZAB (MSZ)	4,6300	0,22%	4,6400	4,7750	4,6300	39 251	184 738	15:37
MOVIEGAME (MOV)	30,0000	0,67%	29,9000	30,1500	29,3500	4 735	141 482	15:24
MURAPOL (MUR)	43,0800	-1,28%	43,7800	43,7800	42,8800	5 128	221 410	15:12
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	25	375	09:52
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	1	6	10:35
NANOGROUP (NNG)	1,0250	0,00%	1,0000	1,0250	0,9980	60 268	60 352	12:45
NEUCA (NEU)	904,0000	1,01%	895,0000	905,0000	895,0000	1 620	1 458 586	15:13
NEWAG (NWG)	26,4000	-0,38%	26,5000	26,7000	26,2000	9 051	239 840	15:20
NEXITY (NXG)	2,4200	0,41%	2,4200	2,4200	2,4200	49	119	10:29
NOVATURAS (NTU)	13,2000	1,54%	13,0500	13,2000	13,0500	151	1 971	10:22
NOVAVISGR (NVG)	2,1100	-2,31%	2,1600	2,2000	1,9500	82 002	168 722	15:09
NOVITA (NVT)	101,0000	0,00%	100,0000	101,0000	100,0000	23	2 318	15:25
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,7000	0,6600	32 068	21 980	15:03
NTTSYSTEM (NTT)	6,3400	-0,94%	6,4000	6,4000	6,2800	63	396	14:07
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5600	2 090	20 049	15:15
OEX	52,0000	-1,52%	53,6000	53,6000	52,0000	240	12 629	10:07
ONDE (OND)	14,0000	1,45%	13,9000	14,0000	13,9000	7 105	99 266	15:19
ONESANO (ONO)	1,2500	-2,34%	1,2900	1,3300	1,2500	16 995	21 887	14:17
OPONEO.PL (OPN)	56,8000	0,00%	56,8000	56,8000	56,4000	351	19 836	15:38
OPTEAM (OPM)	5,7600	2,49%	5,6000	5,7600	5,6000	521	2 961	15:00
ORANGEPL (OPL)	7,9060	-0,30%	7,8900	8,0080	7,8900	478 409	3 794 685	15:38
ORCOGROUP (OPG)	2,3000	0,00%	2,3000	2,3000	2,3000	100	230	14:23
ORZBIALY (OBL)	33,4000	-0,60%	33,4000	33,4000	33,4000	2 344	78 290	15:30
OTLOG (OTS)	31,1000	-1,74%	31,6500	31,9500	31,1000	1 703	53 833	15:38
OTMUCHOW (OTM)	4,6600	0,00%	4,8400	4,8400	4,6600	520	2 424	14:25
OVOSTAR (OVO)	67,8000	0,00%	67,8000	67,8000	67,8000	11	746	12:01
PAMAPOL (PMP)	2,5400	1,20%	2,5500	2,5500	2,5400	2 090	5 312	13:49
PANOVA (NVA)	16,0000	0,31%	15,9500	16,0000	15,7500	1 587	25 149	14:56
PASSUS (PAS)	31,5000	1,61%	31,2000	32,2000	31,0000	659	20 692	15:05
PATENTUS (PAT)	4,0350	1,64%	3,9700	4,1200	3,9600	16 947	68 265	15:23
PBG	#0,0220	12,82%	-	-	-	-	-	14:53
PBSFINANSE (PBF)	#4,9800	274,44%	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7500	-0,54%	2,7700	2,7900	2,7500	6 490	18 008	15:06
PCCROKITA (PCR)	102,0000	0,99%	101,0000	102,4000	101,0000	1 605	162 938	15:29
Reklama
PCFGROUP (PCF)	17,4400	-0,23%	17,4800	17,7000	17,0400	1 203	20 897	15:38	Reklama
PEKABEX (PBX)	25,5000	0,00%	25,8000	26,1000	25,0000	4 763	121 725	15:34
PEKAO (PEO)	171,9500	1,15%	171,2000	173,1000	170,5500	383 480	65 994 376	15:38
PEPCO (PCO)	19,0800	-1,45%	19,5800	19,7000	18,8500	994 290	19 073 735	15:38
PEPEES (PPS)	1,0500	-3,23%	1,0550	1,0850	1,0400	11 213	11 802	11:34
PGE	6,0560	1,61%	6,0000	6,2240	5,9920	4 712 500	28 843 481	15:38
PGFGROUP (PGV)	0,4770	-2,45%	0,4890	0,4890	0,4770	20 228	9 728	15:38
PHARMENA (PHR)	6,5400	-3,54%	6,7600	6,7800	6,2400	11 894	77 401	15:37
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	1 038	12 198	12:30
PHOTON (PEN)	7,5200	-1,57%	7,5400	7,6600	7,5200	5 863	44 601	15:21
PKNORLEN (PKN)	67,2800	0,87%	67,1000	67,8100	67,1000	328 927	22 194 208	15:38
PKOBP (PKO)	61,5800	-0,68%	62,3000	62,7200	61,4200	2 041 794	126 228 913	15:38
PKPCARGO (PKP)	12,2000	0,00%	12,4000	12,4400	12,1400	42 476	520 696	15:36
PLAYWAY (PLW)	295,0000	1,55%	294,0000	297,5000	291,0000	905	266 345	15:22
PLAZACNTR (PLZ)	2,8700	-0,69%	2,9600	2,9600	2,8450	4 587	13 390	14:21
PMPG (PGM)	3,4600	-4,42%	3,5000	3,5000	3,4600	5 778	20 116	12:14
POLENERGIA (PEP)	64,6000	-0,62%	66,0000	66,0000	64,0000	1 216	78 401	14:57
POLICE (PCE)	11,2500	0,90%	11,0500	11,2500	11,0500	98	1 085	14:29
POLIMEXMS (PXM)	3,4660	-1,48%	3,5440	3,5500	3,4500	384 378	1 342 666	15:38
POLTREG (PTG)	49,1000	-3,35%	49,3000	49,4000	48,2000	1 866	91 456	15:11
POLWAX (PWX)	1,8000	0,84%	1,8100	1,8100	1,8000	1 006	1 811	14:18
PRAGMAINK (PRI)	4,5600	-2,98%	4,7000	4,7000	4,5600	25	115	10:48
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,6000	-0,59%	33,8000	33,8000	33,2000	90	2 994	15:18
PROJPRZEM (PJP)	19,4000	-0,26%	19,4500	19,4500	18,8500	935	18 018	14:32
PROTEKTOR (PRT)	1,8750	-3,35%	1,9350	1,9350	1,8400	50 581	94 358	15:26
PULAWY (ZAP)	57,4000	-1,03%	57,0000	58,0000	57,0000	145	8 342	15:17
PURE (PUR)	7,8000	0,52%	7,8000	8,0200	7,8000	4 610	36 237	15:33
PZU	51,5600	1,10%	51,1000	51,8200	50,9200	600 525	30 834 913	15:38
QUANTUM (QNT)	24,0000	-0,83%	24,0000	24,0000	24,0000	140	3 360	15:30
QUERCUS (QRS)	6,4800	-0,31%	6,5200	6,5200	6,4600	6 968	45 261	15:10
R22	114,0000	5,56%	109,0000	114,0000	108,0000	2 929	324 413	15:27
RAEN (RAE)	0,6700	-1,76%	0,6900	0,6900	0,6700	101 550	68 143	14:13
RAFAKO (RFK)	0,9930	1,12%	0,9620	1,0120	0,9620	81 312	80 119	15:22
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	85,1000	6,38%	79,9000	85,9000	79,7000	80 499	6 685 837	15:38
RANKPROGR (RNK)	3,7900	0,26%	3,7800	3,8000	3,7700	5 712	21 632	15:19
RAWLPLUG (RWL)	14,0000	1,45%	13,8000	14,0000	13,8000	6	84	12:46
REDAN (RDN)	0,3100	-0,64%	0,2980	0,3100	0,2900	9 245	2 726	15:33
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	14:09
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,7600	-0,59%	6,8000	6,8000	6,7600	234	1 583	14:56
REMAK (RMK)	15,3000	0,00%	15,3000	15,3000	15,3000	103	1 576	15:10
RENDER (RND)	125,0000	-4,94%	131,5000	131,5000	124,5000	105	13 112	14:53
RESBUD (RES)	0,6560	7,54%	0,6100	0,6600	0,6000	64 864	40 053	14:31
ROPCZYCE (RPC)	31,4000	0,32%	31,3000	31,4000	31,3000	61	1 910	09:40
RYVU (RVU)	49,3000	-1,00%	49,7000	49,9000	49,1000	3 987	197 845	15:28
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,6000	-0,44%	22,6500	22,8000	22,6000	777	17 576	15:35
SANPL (SPL)	558,8000	-0,39%	564,8000	566,6000	557,6000	15 843	8 889 826	15:38
SANTANDER (SAN)	21,1950	2,79%	21,0000	21,2000	21,0000	3 391	71 691	15:18
SANWIL (SNW)	1,6650	-1,77%	1,6700	1,6950	1,6650	8 950	14 945	14:31
SCPFL (SCP)	165,0000	-0,72%	166,2000	168,0000	165,0000	4 824	803 309	15:38
SECOGROUP (SWG)	31,8000	0,00%	31,8000	31,8000	31,8000	100	3 180	12:51
SEKO (SEK)	13,9500	0,36%	13,8000	13,9500	13,8000	1 537	21 292	13:33
SELENAFM (SEL)	34,4000	0,29%	34,4000	34,6000	33,0000	1 131	38 851	15:33
SELVITA (SLV)	67,0000	-1,47%	67,5000	68,6000	67,0000	1 316	88 698	15:32
SERINUS (SEN)	3,0000	0,00%	3,0200	3,0500	2,9500	23 868	71 136	15:31
SESCOM (SES)	(60,4000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7200	-2,44%	0,7390	0,7400	0,6740	56 234	38 902	15:32
SHOPER (SHO)	36,3000	-1,36%	37,7000	38,1000	36,2000	16 574	615 318	15:25
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(5,0000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5450	-0,14%	3,5500	3,6000	3,4900	9 417	33 203	15:13
SKARBIEC (SKH)	21,6000	-2,70%	22,2000	22,2000	21,1000	7 621	164 350	15:23
SKYLINE (SKL)	1,4900	0,00%	1,4900	1,4900	1,4900	500	745	14:41
SNIEZKA (SKA)	88,2000	1,85%	86,6000	88,4000	86,6000	86	7 504	15:37
SOHODEV (SHD)	0,4040	0,00%	0,4060	0,4060	0,4040	18 150	7 365	15:30
SONEL (SON)	14,6000	2,82%	14,5500	14,8000	14,5500	4 700	68 999	13:34
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	410,0000	1,99%	414,0000	428,0000	410,0000	204	84 888	15:36
STALEXP (STX)	3,0050	0,84%	2,9800	3,0350	2,9400	55 814	168 159	15:28
STALPROD (STP)	215,0000	0,70%	214,5000	216,0000	214,0000	1 153	248 488	15:23
STALPROFI (STF)	8,2800	0,24%	8,2600	8,3600	8,2600	2 595	21 439	15:18
STAPORKOW (ZUK)	2,4000	2,56%	2,3200	2,4000	2,3200	6 701	15 631	11:50
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:30
SUNEX (SNX)	11,3400	0,35%	11,3200	11,6800	11,3200	10 681	123 106	15:33
SYGNITY (SGN)	65,4000	2,83%	63,8000	65,4000	63,0000	993	64 090	15:32
SYNEKTIK (SNT)	131,8000	4,77%	125,8000	131,8000	125,2000	20 922	2 706 946	15:33
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:07
TARCZYNSKI (TAR)	51,4000	0,39%	50,2000	51,4000	50,2000	109	5 483	13:13
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9400	4,74%	2,8300	3,0440	2,8210	6 209 929	18 354 982	15:38
TBULL (TBL)	(4,5400)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	15	10	09:18
TESGAS (TSG)	3,1800	0,00%	3,1900	3,1900	3,1800	6	19	12:48
TEXT (TXT)	90,0000	0,56%	90,0000	91,8000	90,0000	6 957	629 073	15:31
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,7000	1,24%	32,3000	32,9000	32,2000	11 228	366 466	14:57
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3900	0,96%	7,3200	7,4300	7,3200	16 699	123 161	15:38
TRAKCJA (TRK)	2,4900	-1,58%	2,4800	2,5500	2,4800	38 816	97 721	15:38
TRANSPOL (TRN)	3,6200	2,84%	3,5200	3,6200	3,5200	3 907	13 874	13:49
TRITON (TRI)	4,7000	5,86%	4,7000	4,7000	4,7000	100	470	15:30
TSGAMES (TEN)	86,4000	0,35%	86,5000	88,3000	85,0000	28 930	2 507 535	15:38
ULMA (ULM)	74,0000	-0,67%	73,0000	74,0000	73,0000	2	147	09:44
ULTGAMES (ULG)	11,2000	0,45%	11,1500	11,2000	10,8000	571	6 236	14:54
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,4200	1,29%	9,4400	9,4400	9,4000	4 467	42 163	15:32
UNICREDIT (UCG)	151,7800	0,62%	152,2600	152,2600	151,7800	201	30 556	13:30
UNIMA (U2K)	5,9500	0,85%	5,9000	5,9500	5,8500	3 694	21 850	14:55
UNIMOT (UNT)	134,0000	1,67%	132,2000	134,0000	129,6000	1 485	196 278	15:36
URTESTE (URT)	96,0000	0,00%	96,0000	96,0000	96,0000	22	2 112	15:25
VERCOM (VRC)	115,5000	0,43%	114,0000	116,0000	114,0000	555	63 757	15:17
VIGOPHOTN (VGO)	460,0000	-1,29%	464,0000	466,0000	459,0000	183	84 523	15:13
VINDEXUS (VIN)	11,3000	0,44%	11,2000	11,3500	11,0500	1 939	21 770	14:39
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	15:30
VIVID (VVD)	0,6000	1,35%	0,5940	0,6000	0,5940	1 246	747	13:18
VOTUM (VOT)	46,3000	1,42%	46,3500	46,8000	46,0000	7 151	331 775	15:29
VOXEL (VOX)	90,6000	-0,88%	91,0000	92,0000	90,2000	1 149	104 711	13:59
VRG	3,3000	-0,30%	3,3100	3,3300	3,3000	4 066	13 450	15:35
WARIMPEX (WXF)	3,7200	3,33%	3,7200	3,7200	3,6000	3 447	12 581	15:38
WASKO (WAS)	1,6150	0,00%	1,6150	1,6200	1,5600	12 455	19 764	11:11
WAWEL (WWL)	630,0000	0,32%	626,0000	630,0000	626,0000	46	28 808	15:34
WIELTON (WLT)	7,9000	1,28%	7,9000	7,9000	7,8100	19 829	156 592	15:37
WIKANA (WIK)	7,3000	-1,35%	7,1000	7,3000	7,1000	556	3 948	11:31
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,0000	-2,50%	120,0000	120,0000	117,0000	224	26 359	15:02
WITTCHEN (WTN)	30,5000	1,67%	30,1000	30,9000	30,1000	31 650	962 848	15:37
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1600	2 623	21 454	15:35
XPLUS (XPL)	1,5250	-2,24%	1,6500	1,6500	1,5200	5 139	8 291	14:29
XTPL (XTP)	142,6000	3,33%	141,8000	143,0000	136,2000	3 301	469 111	15:37
XTRADEBDM (XTB)	62,7800	1,59%	61,8000	62,8400	61,6000	190 959	11 889 626	15:38
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5900	0,32%	1,5650	1,5900	1,5650	2 584	4 093	15:27
ZEPAK (ZEP)	19,7000	0,82%	19,7800	19,7800	19,5000	3 316	65 161	15:29
ZREMB (ZRE)	3,7750	1,75%	3,7150	3,8100	3,7000	15 711	58 512	15:30
ZUE	11,3000	4,63%	10,8000	11,3000	10,8000	10 644	118 389	15:36

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.