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	86 598,49	-0,95%	87 715,72	87 863,07	86 562,51	87 427,54	1 653 924 023	15:46
WIG20	2 533,72	-1,24%	2 574,83	2 577,09	2 525,02	2 565,64	1 178 757 848	16:01
WIG30	3 170,59	-0,82%	3 208,55	3 218,27	3 162,18	3 196,95	1 597 157 136	16:01
mWIG40	6 488,07	0,35%	6 472,41	6 549,85	6 472,41	6 465,73	467 783 885	15:46
sWIG80	24 377,43	-0,26%	24 460,23	24 462,27	24 334,51	24 441,77	33 571 711	15:46
WIG-BANKI	13 089,48	-4,37%	13 750,58	13 750,58	13 089,48	13 687,22	372 546 056	15:46
WIG-BUDOW	8 717,73	-1,41%	8 876,59	8 913,99	8 712,68	8 842,11	15 076 699	15:46
WIG-CHEMIA	9 984,57	2,12%	9 791,45	10 070,26	9 725,89	9 777,15	9 029 762	15:46
WIG-ENERG	2 523,99	1,65%	2 507,01	2 624,63	2 470,89	2 483,02	108 237 371	15:46
WIG-INFO	4 995,12	-1,49%	5 064,41	5 078,85	4 995,12	5 070,72	9 028 882	15:46
WIG-MEDIA	8 275,93	0,56%	8 212,99	8 287,47	8 209,64	8 229,90	3 260 745	15:46
WIG-NRCHOM	4 401,01	-1,15%	4 468,65	4 468,65	4 399,68	4 452,09	3 028 600	15:46
WIG-PALIWA	7 002,49	1,24%	6 949,92	7 050,20	6 947,70	6 916,66	83 982 098	15:46
WIG-Poland	90 451,36	-0,93%	91 101,23	91 101,23	90 451,36	91 302,65	1 565 823 516	15:15
WIG-SPOZYW	2 194,01	-0,20%	2 199,18	2 202,42	2 164,97	2 198,43	593 189	15:46
WIG20lev	503,51	-2,84%	521,84	522,76	501,71	518,21	1 141 545 941	15:46
WIG20short	3 094,08	1,44%	3 040,14	3 099,36	3 037,46	3 050,11	1 141 545 941	15:46
GPWB-B1Y3Y	1 173,35	0,04%	1 173,35	1 173,35	1 173,35	1 172,88	-	10:15
GPWB-B1Y4Y	1 173,69	0,07%	1 173,69	1 173,69	1 173,69	1 172,91	-	10:15
GPWB-B1Y5Y	1 170,14	0,09%	1 170,14	1 170,14	1 170,14	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,84	0,12%	1 174,84	1 174,84	1 174,84	1 173,38	-	10:15
GPWB-B5Y	1 169,11	0,24%	1 169,11	1 169,11	1 169,11	1 166,29	-	10:15
GPWB-BWZ	1 190,54	0,01%	1 190,54	1 190,54	1 190,54	1 190,43	-	10:15
INNOVATOR	1 475,03	0,54%	1 475,03	1 475,03	1 475,03	1 467,12	470 959 823	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	467 813 530	11:00
mWIG40TR	9 545,71	0,35%	9 522,68	9 636,61	9 522,68	9 512,85	467 783 885	15:46
mWIG40TRlv	12 731,33	0,68%	12 670,10	12 973,01	12 670,10	12 645,78	467 783 885	15:46
mWIG40TRsh	2 775,32	-0,32%	2 782,06	2 782,06	2 748,71	2 784,13	467 783 885	15:46
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	33 669 198	11:00
sWIG80TR	35 769,73	-0,26%	35 891,22	35 894,22	35 706,75	35 864,13	33 571 711	15:46
WIG140	1 678,11	-0,94%	1 699,59	1 702,84	1 677,38	1 694,00	1 639 743 066	15:46
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	1 142 062 405	11:00
WIG20TR	5 138,08	-1,41%	5 229,84	5 234,81	5 129,06	5 211,58	1 141 545 941	15:46
WIG20TRlev	4 106,63	-2,83%	4 255,46	4 263,52	4 091,91	4 226,44	1 141 545 941	15:46
WIG20TRsht	3 106,17	1,44%	3 052,25	3 111,50	3 049,33	3 062,10	1 141 545 941	15:46
WIG30TR	6 316,58	-1,03%	6 405,37	6 424,78	6 312,80	6 382,21	1 545 517 508	15:46
WIG-CEE	1 796,66	0,80%	1 793,80	1 796,66	1 793,80	1 782,47	1 674 607	15:15
WIGdiv	1 773,67	-0,70%	1 792,22	1 793,31	1 773,57	1 786,22	140 603 327	15:46
WIG-ESG	14 393,27	-1,13%	14 604,83	14 641,79	14 392,27	14 557,10	1 595 162 181	15:46
WIG.GAMES	16 220,13	-1,01%	16 421,34	16 448,11	16 191,19	16 386,29	31 317 991	15:46
WIG-GORNIC	5 040,67	1,35%	5 049,76	5 123,21	5 001,89	4 973,55	132 238 494	15:46
WIG-GRY	13 769,25	-0,28%	13 889,66	13 897,16	13 735,45	13 808,46	35 394 801	15:46
WIG-LEKI	2 972,15	3,18%	2 874,61	2 972,15	2 867,74	2 880,46	5 515 102	15:46
WIG-MOTO	8 454,31	-2,14%	8 633,89	8 666,84	8 452,54	8 638,82	4 926 418	15:46
WIG.MS-BAS	12 689,68	1,62%	12 654,78	13 063,59	12 603,56	12 486,83	236 675 089	15:46
WIG.MS-FIN	16 550,97	-3,95%	17 301,67	17 301,67	16 535,12	17 231,70	351 748 109	15:46
WIG-ODZIEZ	10 647,70	3,33%	10 358,01	10 720,98	10 358,01	10 304,07	331 478 000	15:46
WIGtech	12 277,21	-0,03%	12 300,09	12 329,33	12 269,98	12 281,29	103 258 146	15:46
WIGtechTR	13 643,07	-0,03%	13 668,50	13 700,99	13 635,04	13 647,61	103 258 146	15:46
WIG-Ukrain	201,52	-0,56%	202,08	202,08	201,52	202,65	139 096	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2600	-0,15%	3,2600	3,2900	3,2100	7 935	25 672	15:25	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	15:30
11BIT (11B)	566,0000	-2,92%	580,0000	585,0000	565,0000	1 206	696 558	15:45
3RGAMES (3RG)	0,2720	-2,16%	0,2730	0,2760	0,2690	105 488	28 720	15:44
ABPL (ABE)	95,4000	1,06%	94,8000	95,8000	93,2000	15 029	1 427 528	15:45
ACAUTOGAZ (ACG)	33,2000	0,91%	32,9000	33,2000	32,8000	2 030	66 901	15:45
ACTION (ACT)	19,8600	-0,10%	19,9000	19,9600	19,2000	9 774	192 675	15:40
ADIUVO (ADV)	#0,8880	-5,53%	-	-	-	-	-	15:39
AGORA (AGO)	10,6200	-1,67%	10,8800	10,9200	10,5400	8 772	93 335	15:10
AGROTON (AGT)	2,8700	-2,38%	2,9400	2,9400	2,8700	375	1 084	15:18
AIGAMES (ALG)	1,4800	0,68%	1,4500	1,4800	1,4200	3 146	4 595	13:21
AILLERON (ALL)	16,9000	-2,31%	17,0400	17,0400	15,6600	13 124	217 973	15:46
AIRWAY (AWM)	0,2650	1,34%	0,2610	0,2650	0,2560	65 664	17 022	15:11
ALIOR (ALR)	94,2600	-4,67%	98,2600	98,6800	93,6600	228 292	21 963 697	15:46
ALLEGRO (ALE)	38,0150	2,42%	37,3050	38,1200	37,3050	2 810 727	106 273 976	15:46
ALTA (AAT)	2,0500	3,27%	1,9850	2,0500	1,9500	14 151	28 450	15:16
ALTUSTFI (ALI)	2,8800	1,41%	2,8500	3,0400	2,8000	100 386	294 609	14:50
AMBRA (AMB)	29,2000	-0,85%	29,5500	29,6000	28,2000	5 137	149 195	15:39
AMICA (AMC)	72,3000	0,56%	71,9000	72,4000	71,4000	1 389	99 958	15:07
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	27,1000	-1,81%	27,0000	27,4500	24,5000	394 284	10 453 974	15:46
ANSWEAR (ANR)	25,1000	5,46%	23,8500	25,5000	23,7500	23 273	576 056	15:36
APATOR (APT)	15,0800	0,00%	15,0800	15,1000	14,9200	3 440	51 639	15:15
APLISENS (APN)	23,1000	0,43%	23,1000	23,2000	23,1000	325	7 521	12:27
APSENERGY (APE)	2,5600	-1,16%	2,6000	2,6300	2,5400	4 695	12 048	14:28
ARCHICOM (ARH)	33,5000	0,00%	32,8000	33,5000	32,5000	9 111	298 885	14:32
ARCTIC (ATC)	22,1200	0,55%	22,0000	22,2600	21,6400	19 648	432 530	15:45
ARTIFEX (ART)	23,6000	-3,28%	24,2000	24,4000	23,0000	88 119	2 077 619	15:45
ASBIS (ASB)	24,6200	-0,97%	24,8000	24,8400	24,5200	129 206	3 180 099	15:45
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,6000	-3,62%	58,8000	59,8000	58,2000	4 018	236 085	15:38
ASSECOPOL (ACP)	82,3000	-1,02%	83,6500	83,8000	82,1500	28 148	2 327 808	15:45
ASSECOSEE (ASE)	49,6000	0,20%	50,0000	50,0000	49,5000	1 033	51 570	15:44
ASTARTA (AST)	26,8500	-0,92%	27,1000	27,3000	26,4000	4 523	121 104	15:15
ATAL (1AT)	63,2000	-0,47%	63,6000	64,8000	63,0000	4 566	290 841	15:46
ATENDE (ATD)	3,0400	1,00%	3,0100	3,0500	2,9900	17 643	53 417	15:42
ATLANTAPL (ATP)	18,7000	0,00%	18,2500	18,7000	18,2500	105	1 919	13:00
ATLANTIS (ATS)	2,5100	4,58%	2,4100	2,5900	2,4100	28 966	73 089	15:18
ATMGRUPA (ATG)	3,9900	0,00%	3,9900	4,0200	3,9800	4 143	16 553	15:21
ATREM (ATR)	12,8000	0,00%	12,8000	12,9000	12,5000	3 069	39 071	15:43
AUTOPARTN (APR)	24,9000	-2,73%	25,6000	26,0000	24,6000	170 191	4 291 740	15:46
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,2800	-3,17%	4,2800	4,2800	4,2800	1	4	15:25
BEDZIN (BDZ)	34,6500	-1,84%	35,5000	35,7000	34,0000	5 556	193 310	15:32
BENEFIT (BFT)	2 815,0000	-0,53%	2 810,0000	2 870,0000	2 795,0000	609	1 719 990	15:45
BEST (BST)	20,2000	2,02%	20,0000	20,2000	20,0000	200	4 037	13:13
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	60	366	12:36
BIGCHEESE (BCS)	20,8500	-2,57%	21,4500	21,6000	20,8500	3 261	68 792	15:32
BIOCELTIX (BCX)	65,5000	4,63%	62,6000	65,7000	62,0000	4 427	283 725	15:44
BIOMAXIMA (BMX)	13,6500	3,41%	13,3500	13,6500	13,2000	2 126	28 547	15:33
BIOMEDLUB (BML)	4,9400	2,70%	4,8100	4,9450	4,8100	132 455	647 528	15:43
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	1	19	12:18
BIOTON (BIO)	3,5300	-0,42%	3,5450	3,5600	3,5100	14 321	50 690	14:32
BLOOBER (BLO)	24,9500	0,60%	24,8000	25,3500	24,7000	3 692	91 995	15:11
BNPPPL (BNP)	99,0000	-3,88%	103,0000	103,0000	98,4000	2 969	296 986	15:32
BOGDANKA (LWB)	31,0000	1,31%	30,6000	31,5800	30,6000	54 056	1 678 125	15:44
BOOMBIT (BBT)	11,1500	1,83%	11,0500	11,1500	10,9000	2 199	24 305	14:56
BORYSZEW (BRS)	6,2000	-0,80%	6,2500	6,2700	6,1800	35 519	220 926	15:25
BOS	15,0000	-2,60%	15,1000	15,6500	14,6000	38 939	584 322	15:44
BOWIM (BOW)	6,8500	1,48%	6,7500	6,8500	6,7500	6 512	44 463	15:26
BRAND24 (B24)	44,4000	0,00%	44,6000	44,6000	44,3000	7 005	310 757	15:29
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:30
BUDIMEX (BDX)	740,0000	-1,73%	755,0000	760,0000	736,0000	10 123	7 560 589	15:46
BUMECH (BMC)	11,8800	1,37%	11,7200	11,9400	11,7000	6 496	76 750	15:37
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,5500	0,36%	0,5480	0,5540	0,5440	203 094	111 376	15:42
CAPTORTX (CTX)	79,2000	1,54%	78,0000	79,8000	74,4000	269	20 438	14:56
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,7000	-1,67%	14,8500	14,8500	14,7000	146	2 149	13:10
CCC	124,0000	21,93%	110,0000	125,8000	110,0000	2 378 689	285 141 690	15:46
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	132,0500	0,42%	133,0000	133,2500	130,5500	197 381	26 026 165	15:46
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	793	10 943	15:43
CELTIC (CPD)	3,9100	-3,93%	4,0500	4,1000	3,9100	9 001	35 819	14:59
CEZ	156,5000	-0,95%	158,0000	159,6000	156,5000	1 831	289 375	15:34
CFI	0,2280	0,44%	0,2280	0,2280	0,2270	1 617	367	12:34
CIGAMES (CIG)	1,6900	-4,84%	1,7760	1,7990	1,6800	1 352 321	2 346 562	15:45
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	56 588	910 780	15:46
CLOUD (CLD)	74,8000	6,86%	70,0000	74,8000	70,0000	244	17 699	15:27
COALENERG (CLE)	1,0280	-0,58%	1,0280	1,0340	1,0100	14 115	14 418	15:18
COGNOR (COG)	8,7900	-0,11%	8,8000	8,8800	8,6150	213 119	1 875 640	15:46
COLUMBUS (CLC)	4,8900	0,82%	4,9250	4,9400	4,8000	22 708	109 993	15:22
COMARCH (CMR)	245,0000	-2,78%	252,0000	255,5000	244,0000	1 735	431 373	15:46
COMP (CMP)	79,6000	-1,73%	81,8000	81,8000	79,0000	16 963	1 358 977	15:35
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2300	5,19%	2,1300	2,2700	2,1200	78 102	173 093	15:15
CORMAY (CRM)	0,6080	-2,56%	0,6160	0,6240	0,6000	36 583	22 214	14:29
CREEPYJAR (CRJ)	560,0000	-1,75%	569,0000	572,0000	560,0000	1 141	644 234	15:30
CREOTECH (CRI)	185,0000	0,00%	184,0000	185,0000	180,5000	366	67 022	15:17
CYBERFLKS (CBF)	121,0000	10,00%	112,0000	121,5000	110,5000	23 395	2 764 160	15:45
CYFRPLSAT (CPS)	11,9650	4,32%	11,5000	12,0600	11,4850	3 636 730	43 126 210	15:46
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	15:30
DADELO (DAD)	18,2000	0,00%	18,2500	18,2500	18,2000	208	3 796	14:20
DATAWALK (DAT)	60,3000	-2,90%	62,0000	63,0000	60,2000	9 807	595 895	15:45
DBENERGY (DBE)	15,8000	-5,39%	16,1500	16,2000	15,6000	1 404	22 393	15:17
DEBICA (DBC)	78,2000	0,51%	78,0000	78,4000	77,4000	1 585	123 615	15:20
DECORA (DCR)	59,4000	-2,62%	59,0000	60,4000	58,2000	9 229	544 910	15:43
DEKPOL (DEK)	55,4000	1,47%	54,8000	56,0000	54,8000	2 124	117 767	15:28
DELKO (DEL)	9,7400	-0,20%	9,7600	9,7800	9,6600	2 789	27 167	15:20
DEVELIA (DVL)	6,6900	-1,18%	6,7000	6,8200	6,6700	104 785	702 275	15:44
DGA	17,6000	-3,83%	18,4000	18,5000	17,6000	3 708	66 609	15:04
DIGITANET (DIG)	53,6000	-0,37%	52,6000	53,8000	52,6000	1 625	87 151	15:34
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	393,0000	-0,76%	390,0000	395,5000	378,4000	402 637	156 870 174	15:46
DMGROUP (DMG)	3,4000	-1,73%	3,4600	3,4600	3,3400	6 852	23 190	15:45
DOMDEV (DOM)	178,8000	-0,11%	181,0000	181,0000	177,6000	1 624	291 581	15:44
DRAGOENT (DGE)	22,3000	-1,33%	23,3000	23,5000	22,2000	2 069	47 732	15:46
DROZAPOL (DPL)	3,8700	-3,25%	4,0000	4,0000	3,8700	25	97	13:31
ECHO (ECH)	4,8400	-1,22%	4,9200	4,9300	4,7000	15 824	77 176	15:34
EDINVEST (EDI)	8,4800	-0,24%	8,6000	8,6000	8,3200	421	3 562	14:49
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	4	30	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	25,3500	-1,55%	25,7500	26,2000	25,3000	29 550	759 139	15:46
ELKOP (EKP)	0,4770	-1,45%	0,4700	0,4950	0,4620	51 428	24 632	14:32
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	10,5900	0,67%	10,5200	10,8700	10,3200	1 934 034	20 553 104	15:46
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	10,0000	0,60%	9,9400	10,3000	9,8000	67 171	674 513	15:37
ENERGOINS (ENI)	2,7550	3,96%	2,6350	2,7900	2,6250	18 053	48 947	15:31
ENTER (ENT)	67,4000	2,74%	65,6000	68,4000	65,0000	20 017	1 333 480	15:46
ERBUD (ERB)	43,7000	-0,46%	44,1000	44,9000	43,3000	8 989	398 371	15:26
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,0000	0,82%	36,8000	38,4000	36,5000	9 979	372 677	15:03
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0700	-0,93%	1,0900	1,0900	1,0600	210	224	12:45
EUROCASH (EUR)	14,2000	1,36%	13,9400	14,3500	13,8800	957 591	13 586 130	15:45
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	-0,42%	47,5000	47,5000	46,7000	3 526	166 325	15:35
FABRITY (FAB)	36,9000	1,37%	36,4000	37,0000	36,4000	694	25 522	12:49
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	34,6000	-3,08%	36,1000	36,1000	34,6000	1 634	57 825	15:17
FERRUM (FER)	4,5000	1,35%	4,4600	4,6000	4,4000	3 506	15 957	14:02
FMG	104,0000	-3,26%	106,5000	106,5000	103,0000	49	5 107	14:04
FON	5,2200	0,77%	5,2000	5,2200	5,0200	5 476	28 216	14:50
FORTE SA (FTE)	22,9000	-0,43%	23,0000	23,0000	22,7000	4 475	102 135	15:13
GAMEOPS (GOP)	23,0000	0,00%	23,2000	23,2000	22,5000	2 419	55 165	15:42
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,5000	12,7000	12,5000	1 705	21 329	15:11	Reklama
GENOMTEC (GMT)	12,9800	1,72%	12,8000	13,0400	12,6800	20 490	263 459	15:29
GETIN (GTN)	0,4180	0,84%	0,4145	0,4230	0,4100	524 972	217 837	15:46
GIGROUP (GIG)	1,4150	1,43%	1,4150	1,4150	1,3950	2 504	3 540	15:11
GOBARTO (GOB)	42,4000	-1,85%	44,0000	44,9000	41,2000	3 010	126 916	15:10
GPW	46,0500	-0,54%	46,3000	46,5000	45,8000	35 190	1 624 193	15:46
GREENX (GRX)	2,3300	1,30%	2,2980	2,3460	2,2900	158 913	368 435	15:35
GRENEVIA (GEA)	2,7100	5,04%	2,6300	2,7800	2,6150	340 533	924 321	15:40
GRODNO (GRN)	11,1000	0,54%	11,0400	11,1200	11,0000	3 852	42 575	15:39
GRUPAAZOTY (ATT)	23,1200	2,85%	22,4000	23,4200	22,3200	354 500	8 108 744	15:43
GRUPRACUJ (GPP)	63,5000	-0,63%	64,1000	64,1000	63,0000	44 090	2 779 211	13:41
GTC	5,0400	-3,08%	5,1600	5,1600	5,0000	3 199	16 206	11:13
HANDLOWY (BHW)	107,6000	-0,55%	109,8000	110,2000	106,6000	74 660	8 054 716	15:45
HARPER (HRP)	5,8500	-1,68%	5,9500	5,9500	5,8000	8 007	46 789	15:42
HELIO (HEL)	25,4000	-0,78%	25,6000	25,8000	24,4000	1 862	46 108	15:17
HERKULES (HRS)	0,7900	-0,50%	0,7920	0,7920	0,7740	13 466	10 546	15:14
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,2000	48,1000	678	32 612	14:03
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	23,9000	-1,04%	24,2500	24,2500	23,8000	9 547	228 593	15:46
HYDROTOR (HDR)	33,8000	1,81%	33,8000	33,8000	33,2000	1 245	41 373	13:57
IALBGR (IAG)	(0,4390)	-	-	-	-	-	-	09:00
IBSM (IBS)	101,0000	1,20%	102,5000	102,5000	97,2000	85	8 496	12:58
IDMPL (IDM)	0,5900	6,31%	0,5900	0,5900	0,5900	10	6	09:03
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	22,8000	2,24%	22,4000	23,0000	22,4000	3 107	70 472	15:27
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	0,00%	8,3000	8,3000	8,3000	300	2 490	09:00
IMMOBILE (GKI)	3,1500	-0,32%	3,1700	3,1700	3,1000	8 637	27 028	15:24
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,23%	4,3900	4,3900	4,3300	5 689	24 827	15:45
INC	2,6600	5,56%	2,5700	2,6600	2,3200	30 190	75 306	15:35
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	294,5000	-2,81%	301,5000	306,5000	294,5000	10 074	3 019 462	15:42
INPRO (INP)	7,9000	4,64%	7,9000	7,9000	7,9000	129	1 019	09:42
INSTALKRK (INK)	46,6000	1,30%	44,3000	46,6000	44,3000	500	23 115	15:41
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1400	-0,32%	3,1500	3,1700	3,0200	9 985	31 198	15:07
INTERCARS (CAR)	538,0000	-2,00%	550,0000	550,0000	538,0000	377	204 285	15:43
INTERSPPL (IPO)	0,9200	21,37%	0,7880	0,9520	0,7560	311 916	266 351	15:45
INTROL (INL)	10,6500	0,47%	10,5000	10,7000	10,4500	3 147	33 567	15:45
IPOPEMA (IPE)	3,7800	0,53%	3,8100	3,8100	3,7200	7 679	28 773	14:09
IZOBLOK (IZB)	57,0000	1,79%	57,0000	57,0000	57,0000	25	1 425	15:30
IZOLACJA (IZO)	3,3600	1,51%	3,3700	3,3700	3,3100	2 955	9 809	13:21
IZOSTAL (IZS)	2,7400	3,79%	2,6400	2,7600	2,6400	76 937	209 204	15:44
JRHOLDING (JRH)	7,2800	3,70%	6,7800	7,2800	6,7600	3 806	25 930	15:46
JSW	31,7800	-0,75%	32,0500	32,4800	31,6300	526 149	16 880 631	15:46
JWWINVEST (JWW)	3,4800	2,35%	3,4000	3,4800	3,3000	9 500	32 143	15:07
KCI	0,8320	-1,65%	0,8440	0,8440	0,8320	3 094	2 610	15:26
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,3200	0,78%	10,2000	10,3200	10,1000	22 381	228 308	15:31
KETY (KTY)	881,5000	-0,68%	886,5000	893,0000	878,5000	12 808	11 358 959	15:45
KGHM (KGH)	151,4000	1,47%	150,5000	154,4000	149,0000	747 362	113 957 318	15:46
KGL	15,4000	-2,53%	15,8000	15,8000	15,4000	654	10 073	15:01
KINOPOL (KPL)	14,2500	-2,06%	14,5000	14,5000	14,2500	3 605	51 667	15:45
KOGENERA (KGN)	50,5000	-3,63%	52,5000	52,5000	49,8000	7 878	398 446	15:42
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6700	1,08%	4,6950	4,7950	4,6500	2 430	11 387	15:10
KPPD (KPD)	47,4000	3,04%	48,0000	48,0000	47,4000	51	2 418	13:59
KRAKCHEM (KCH)	0,3100	0,00%	0,3100	0,3100	0,3100	5 714	1 771	15:30
KREDYTIN (KRI)	18,2000	2,25%	18,2000	18,2000	18,2000	20	364	09:05
KRKA (KRK)	544,0000	0,74%	538,0000	546,0000	536,0000	250	135 450	15:43
KRUK (KRU)	478,8000	1,10%	475,0000	487,4000	474,8000	28 553	13 738 895	15:46
KRVITAMIN (KVT)	11,9000	0,42%	11,8500	11,9500	11,5500	1 067	12 418	14:53
KSGAGRO (KSG)	(1,5400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,7000	1,03%	19,3000	19,7000	19,3000	446	8 709	13:33
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,3200	-3,33%	2,4000	2,4200	2,3000	12 875	30 072	15:42
LENA (LEN)	3,7600	1,62%	3,7600	3,7600	3,6900	2 891	10 740	15:34
LENTEX (LTX)	6,5800	-0,30%	6,6000	6,6400	6,5600	32 356	213 533	15:29
Reklama
LESS (LES)	0,2300	-0,43%	0,2340	0,2340	0,2270	49 161	11 345	15:20	Reklama
LIBET (LBT)	1,3000	-0,76%	1,3500	1,3500	1,3000	46 066	60 831	15:30
LOKUM (LKD)	27,2000	-0,73%	27,4000	27,6000	27,0000	355	9 721	15:20
LPP	17 110,0000	-0,47%	17 260,0000	17 390,0000	17 050,0000	2 520	43 350 240	15:46
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8600	0,52%	3,8400	3,8900	3,8400	109 700	423 693	15:46
MABION (MAB)	19,4200	17,84%	16,4800	19,4800	16,2000	206 781	3 752 519	15:46
MAKARONPL (MAK)	20,7000	-0,96%	21,0000	21,0000	20,5000	2 510	52 206	15:24
MANGATA (MGT)	93,0000	1,09%	91,0000	93,2000	89,4000	654	60 495	14:34
MANYDEV (MAN)	1,0500	-7,89%	1,0400	1,1800	1,0400	27 650	29 545	15:38
MARVIPOL (MVP)	8,0000	-1,23%	8,0600	8,1200	7,7600	49 309	393 818	15:05
MAXCOM (MXC)	10,4000	-0,48%	10,4000	10,6000	10,4000	17	180	15:16
MBANK (MBK)	644,4000	-7,33%	690,0000	695,0000	636,8000	35 776	23 643 971	15:46
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	27,2000	0,00%	27,4000	27,5000	26,9000	2 110	57 458	15:38
MDIENERGIA (MDI)	1,5500	-2,21%	1,6150	1,6150	1,5500	5 466	8 663	15:28
MEDICALG (MDG)	25,7200	1,66%	25,0400	26,0800	24,5000	16 782	421 527	15:43
MEDINICE (ICE)	7,7000	2,94%	7,5000	8,2500	7,4900	35 444	276 827	15:35
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	21,0000	2,44%	20,8000	21,1000	20,5000	5 741	120 285	15:44
MERCATOR (MRC)	42,2500	-0,35%	42,7000	42,8500	42,2500	3 980	169 128	15:43
MERCOR (MCR)	23,8000	-0,42%	23,9000	23,9000	23,4000	2 419	57 336	15:02
MEXPOLSKA (MEX)	4,6200	0,00%	4,6200	4,6400	4,6200	5 059	23 374	15:12
MFO	35,0000	-1,41%	36,3000	36,3000	35,0000	578	20 432	14:39
MILKILAND (MLK)	0,5980	0,34%	0,5980	0,5980	0,5980	3 308	1 978	14:57
MILLENNIUM (MIL)	8,8950	-5,27%	9,4200	9,5300	8,7200	2 348 555	21 286 590	15:45
MIRACULUM (MIR)	1,1800	0,43%	1,1750	1,1800	1,1700	5 680	6 692	13:34
MIRBUD (MRB)	10,4200	2,36%	10,4000	10,5800	10,2400	196 830	2 047 223	15:45
MLPGROUP (MLG)	81,4000	-4,46%	85,0000	85,0000	81,4000	289	23 777	15:34
MLSYSTEM (MLS)	49,3000	0,61%	49,0000	49,8000	49,0000	4 901	242 153	15:36
MOBRUK (MBR)	325,5000	-1,21%	329,5000	330,0000	325,5000	1 943	637 747	15:46
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,1000	1,49%	33,7000	34,1000	33,4200	25 506	859 999	15:27
MOLECURE (MOC)	15,7200	3,29%	15,2200	15,9800	15,2200	11 265	174 617	15:46
MONNARI (MON)	5,4000	1,50%	5,3200	5,4000	5,3200	6 138	33 111	14:59
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,0600	-0,56%	7,1000	7,1400	7,0400	2 696	19 122	15:14
MOSTALZAB (MSZ)	4,7300	0,42%	4,7050	4,7400	4,6500	68 498	321 763	15:38
MOVIEGAME (MOV)	34,3000	0,88%	34,1000	34,4000	33,6500	5 008	169 780	14:46
MURAPOL (MUR)	41,8000	-0,48%	42,2600	42,6000	41,8000	9 628	406 251	15:41
MUZA (MZA)	14,7000	-2,65%	15,0000	15,0000	14,3500	1 881	27 529	14:49
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:12
NANOGROUP (NNG)	1,0150	-1,93%	1,0200	1,0200	1,0000	38 861	39 387	15:05
NEUCA (NEU)	935,0000	1,41%	929,0000	936,0000	919,0000	246	229 208	15:41
NEWAG (NWG)	28,0000	-3,78%	29,2000	29,2000	27,1000	10 803	302 734	15:44
NEXITY (NXG)	2,5200	1,61%	2,5200	2,5200	2,5200	15	38	09:53
NOVATURAS (NTU)	14,5000	0,00%	14,5000	14,5000	14,5000	70	1 015	10:04
NOVAVISGR (NVG)	2,1500	-1,38%	2,1600	2,1700	2,0600	46 343	98 081	15:45
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	157	15 700	14:33
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	6,9800	-0,29%	7,0800	7,0800	6,9800	18 602	130 228	15:00
ODLEWNIE (ODL)	10,3000	3,41%	10,0000	10,4000	10,0000	2 567	26 192	14:39
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	11	607	11:01
ONDE (OND)	14,7000	0,68%	14,8000	14,8600	14,4800	18 790	276 413	15:37
ONESANO (ONO)	1,2850	-0,77%	1,2600	1,2950	1,2450	1 708	2 169	11:31
OPONEO.PL (OPN)	60,2000	-1,31%	60,8000	61,2000	60,2000	2 180	132 153	15:18
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,5200	1 030	5 752	14:37
ORANGEPL (OPL)	8,2880	0,58%	8,2480	8,3460	8,2420	898 524	7 469 509	15:46
ORCOGROUP (OPG)	2,4000	0,00%	2,3800	2,4000	2,3800	4 330	10 340	13:27
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	15:30
OTLOG (OTS)	40,3000	-4,05%	42,0500	42,5000	40,0500	7 512	309 543	15:35
OTMUCHOW (OTM)	5,2000	0,00%	5,2500	5,2500	5,0500	4 938	25 441	14:59
OVOSTAR (OVO)	70,0000	0,29%	70,0000	70,0000	70,0000	2	140	09:03
PAMAPOL (PMP)	2,5200	-0,40%	2,4700	2,5200	2,4400	2 038	5 119	15:11
PANOVA (NVA)	15,6000	0,00%	15,6000	15,6500	15,3500	773	11 999	15:10
PASSUS (PAS)	35,3000	0,28%	35,0000	35,3000	34,1000	651	22 774	15:29
PATENTUS (PAT)	4,2100	-1,75%	4,2600	4,2750	4,0900	33 009	138 279	15:25
PBG	#0,0200	-4,76%	-	-	-	-	-	13:03
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,8250	-0,70%	2,8450	2,8450	2,8100	5 610	15 813	15:44
Reklama
PCCROKITA (PCR)	102,6000	1,18%	101,4000	103,0000	101,0000	6 058	619 597	15:42	Reklama
PCFGROUP (PCF)	16,2200	-0,61%	16,4800	17,0200	16,2000	2 421	40 134	15:46
PEKABEX (PBX)	26,5000	1,15%	26,8000	26,8000	26,4000	4 852	128 496	14:56
PEKAO (PEO)	165,0500	-3,79%	171,6500	172,3000	164,8500	593 459	99 559 114	15:46
PEPCO (PCO)	21,0500	6,42%	20,0000	21,4600	20,0000	4 081 340	85 610 340	15:46
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,0180	2,78%	6,8500	7,4400	6,7520	7 227 774	51 273 230	15:46
PGFGROUP (PGV)	0,4650	1,31%	0,4590	0,4680	0,4590	7 224	3 331	14:51
PHARMENA (PHR)	6,4600	-2,42%	6,6200	6,6200	6,4200	10 222	66 882	14:18
PHN	11,5000	0,88%	11,8000	11,8000	11,4000	1 263	14 505	12:46
PHOTON (PEN)	7,4000	0,00%	7,4200	7,4600	7,3600	33 403	247 694	15:44
PKNORLEN (PKN)	68,4600	1,30%	67,8400	68,9200	67,8100	1 211 672	83 068 571	15:46
PKOBP (PKO)	57,7200	-4,78%	61,2000	61,2600	57,6200	2 452 688	143 917 182	15:46
PKPCARGO (PKP)	12,4800	1,63%	12,4000	12,6200	12,2800	69 990	871 551	15:46
PLAYWAY (PLW)	290,5000	-0,85%	292,0000	293,0000	288,0000	2 367	686 713	15:43
PLAZACNTR (PLZ)	3,0500	-1,61%	3,1050	3,1750	2,9000	70 579	215 743	15:40
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	69,2000	0,58%	69,6000	70,6000	68,4000	2 931	204 335	15:36
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	117	1 346	12:28
POLIMEXMS (PXM)	3,5740	0,17%	3,5780	3,6200	3,4800	237 685	841 818	15:37
POLTREG (PTG)	47,6000	-2,86%	47,7000	49,0000	47,5000	471	22 488	14:10
POLWAX (PWX)	1,5250	-8,41%	1,6000	1,6000	1,4400	200 005	300 075	15:45
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	32,8000	-4,09%	34,2000	34,2000	32,8000	293	9 748	15:46
PROJPRZEM (PJP)	18,9000	-0,79%	19,0500	19,8000	18,8000	1 123	21 619	12:57
PROTEKTOR (PRT)	1,8800	-1,05%	1,9350	1,9350	1,8700	13 653	25 812	15:17
PULAWY (ZAP)	61,0000	0,33%	60,4000	61,2000	58,6000	942	56 464	14:31
PURE (PUR)	7,2900	0,83%	7,1400	7,4000	7,1200	9 114	65 615	15:45
PZU	52,5600	-2,59%	53,6400	53,9200	52,4800	674 728	35 754 421	15:46
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	900	21 960	15:30
QUERCUS (QRS)	6,8600	0,88%	6,8200	6,9000	6,7400	51 955	355 107	15:37
RAEN (RAE)	0,7400	1,09%	0,7460	0,7460	0,7260	30 311	22 350	14:59
RAFAKO (RFK)	0,9440	0,43%	0,9570	0,9570	0,9400	100 573	94 960	15:40
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	100,8000	6,22%	95,0000	101,4000	94,0000	69 657	6 874 539	15:46
RANKPROGR (RNK)	3,8800	3,19%	3,7900	3,8800	3,7900	34 678	132 127	15:04
RAWLPLUG (RWL)	13,9500	-0,36%	14,0000	14,1500	13,9500	1 555	21 702	15:08
REDAN (RDN)	0,2800	0,36%	0,2790	0,2800	0,2620	38 347	10 533	14:08
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0730	-16,57%	-	-	-	-	-	10:01
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	09:02
RELPOL (RLP)	6,7400	-0,30%	6,7400	6,7800	6,7400	1 450	9 784	10:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	15,0000	173	2 595	12:20
RENDER (RND)	130,5000	1,16%	129,0000	130,5000	126,0000	75	9 696	14:27
RESBUD (RES)	0,5500	-0,36%	0,5600	0,5600	0,5480	19 750	10 896	14:59
ROPCZYCE (RPC)	30,5000	0,00%	30,5000	30,5000	30,3000	380	11 569	15:31
RYVU (RVU)	50,1000	1,21%	49,5000	50,1000	49,5000	2 297	114 654	15:01
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,4500	-2,05%	21,2000	21,6500	21,2000	17 070	364 613	15:27
SANPL (SPL)	545,8000	-3,84%	567,6000	574,6000	545,2000	91 145	50 659 211	15:46
SANTANDER (SAN)	20,5000	-0,29%	20,5600	20,5800	20,2850	5 643	115 947	15:41
SANWIL (SNW)	1,7700	-2,21%	1,8550	1,8550	1,7600	18 584	33 570	15:11
SCPFL (SCP)	164,8000	1,10%	164,4000	165,0000	163,0000	668	109 674	15:46
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,8500	3,36%	13,5000	13,8500	13,2000	5 017	68 113	15:46
SELENAFM (SEL)	34,4000	0,00%	34,1000	34,6000	34,1000	947	32 587	15:37
SELVITA (SLV)	69,5000	-0,57%	69,2000	69,5000	68,0000	2 527	173 724	14:35
SERINUS (SEN)	3,1300	2,62%	3,0200	3,1700	3,0200	16 059	49 899	15:39
SESCOM (SES)	57,0000	-3,72%	58,6000	58,6000	57,0000	153	8 846	12:27
SFINKS (SFS)	0,7120	-1,11%	0,7290	0,7290	0,7090	14 410	10 368	13:37
SHOPER (SHO)	39,0000	-1,02%	39,3000	40,5000	38,6000	4 770	188 890	14:07
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,7800	-2,45%	4,8100	4,8100	4,7800	607	2 913	10:51
SIMFABRIC (SIM)	3,5300	6,97%	3,2100	3,5300	3,2100	32 656	110 963	15:30
SKARBIEC (SKH)	21,3000	0,47%	21,3000	21,5000	21,3000	1 005	21 561	14:41
SKYLINE (SKL)	1,5400	-4,94%	1,5300	1,5400	1,5300	7 428	11 384	14:58
SNIEZKA (SKA)	91,0000	1,11%	91,0000	91,4000	90,0000	337	30 647	15:38
SOHODEV (SHD)	0,4080	0,00%	0,4080	0,4080	0,4080	200	82	15:32
SONEL (SON)	18,1000	7,42%	16,8000	18,4500	16,8000	13 131	230 944	15:29
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	415,0000	-3,49%	425,0000	429,0000	411,0000	673	283 377	15:43
STALEXP (STX)	2,9150	0,52%	2,9250	2,9450	2,8850	50 871	148 810	15:45
STALPROD (STP)	220,0000	1,85%	216,0000	224,5000	216,0000	2 224	492 658	15:21
STALPROFI (STF)	9,2200	0,22%	9,2000	9,2800	9,1600	8 233	76 001	15:45
STAPORKOW (ZUK)	2,6000	8,33%	2,4800	2,6800	2,4800	20 438	53 226	14:46
STARHEDGE (SHG)	0,3600	0,00%	0,3600	0,3600	0,3600	7 318	2 634	15:30
SUNEX (SNX)	10,6800	-1,66%	10,9400	11,0000	10,6800	10 688	115 602	15:36
SYGNITY (SGN)	63,0000	0,32%	62,8000	64,0000	62,8000	891	56 935	15:15
SYNEKTIK (SNT)	130,6000	-3,26%	135,8000	137,0000	130,0000	28 433	3 752 497	15:45
TALEX (TLX)	17,0000	5,59%	16,7000	17,2000	16,7000	14 467	245 827	13:12
TARCZYNSKI (TAR)	64,2000	0,94%	63,6000	64,2000	63,6000	140	8 905	14:11
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	194	21 728	10:47
TAURONPE (TPE)	3,4650	2,15%	3,4500	3,6600	3,3830	9 651 032	34 097 189	15:46
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	15:30
TENDERHUT (THG)	11,0000	21,68%	9,2400	11,1500	9,2400	2 134	21 946	14:16
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1000	-0,64%	3,1200	3,1200	3,0700	3 357	10 343	15:33
TEXT (TXT)	90,7000	-1,84%	92,0000	92,3000	90,0000	24 965	2 268 398	15:46
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	28,6000	-1,72%	29,0500	29,4500	28,2500	56 356	1 625 516	15:42
TOWERINV (TOW)	4,7800	3,91%	4,7800	4,7800	4,7800	650	3 107	09:55
TOYA (TOA)	7,7500	2,24%	7,6700	7,7800	7,6000	54 669	420 630	15:46
TRAKCJA (TRK)	2,1800	1,40%	2,1500	2,2000	2,1100	182 130	392 508	15:32
TRANSPOL (TRN)	3,6200	0,84%	3,6300	3,6300	3,5900	1 520	5 457	14:00
TRITON (TRI)	4,7000	7,80%	4,7000	4,7000	4,7000	99	465	15:30
TSGAMES (TEN)	86,0000	-1,15%	86,8000	87,7000	85,5000	23 458	2 020 112	15:43
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	9	666	12:30
ULTGAMES (ULG)	11,5000	2,22%	11,3000	11,5000	11,1000	4 567	51 824	15:42
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7200	0,83%	9,6400	9,7200	9,6200	9 144	88 460	15:16
UNICREDIT (UCG)	157,2000	4,80%	150,2000	157,2000	150,2000	3 178	493 353	15:39
UNIMA (U2K)	5,6000	-5,88%	5,9500	6,0000	5,6000	1 845	10 773	15:37
UNIMOT (UNT)	132,2000	-1,34%	131,8000	133,6000	131,4000	3 362	445 836	15:45
URTESTE (URT)	98,0000	3,16%	95,0000	98,0000	95,0000	45	4 379	11:44
VERCOM (VRC)	115,5000	-0,43%	115,5000	116,5000	115,0000	1 015	117 717	15:14
VIGOPHOTN (VGO)	464,0000	0,22%	453,0000	464,0000	453,0000	496	227 190	15:11
VINDEXUS (VIN)	9,4000	2,40%	9,2200	9,5200	9,2000	13 940	130 836	14:59
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:30
VIVID (VVD)	0,5680	-0,35%	0,5680	0,5700	0,5560	24 282	13 560	14:24
VOTUM (VOT)	43,7000	-1,02%	44,1500	44,2000	43,6000	11 567	508 186	15:35
VOXEL (VOX)	92,2000	-0,86%	93,0000	94,2000	92,2000	7 020	657 727	15:30
VRG	3,3600	0,30%	3,3700	3,3700	3,3200	10 683	35 594	15:42
WARIMPEX (WXF)	4,0500	-1,22%	4,1100	4,1200	4,0100	4 833	19 559	15:44
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,5950	1 603	2 565	15:03
WAWEL (WWL)	668,0000	0,00%	668,0000	668,0000	656,0000	148	98 428	15:44
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	33 587	265 137	15:41
WIKANA (WIK)	7,6000	-3,18%	7,5500	7,6000	7,5500	1 994	15 075	15:44
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,4000	2,09%	115,2000	117,4000	115,2000	1 245	144 835	15:40
WITTCHEN (WTN)	33,6500	1,05%	33,4000	34,0000	33,3000	52 113	1 752 624	15:43
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4200	-1,73%	1,4450	1,4650	1,4200	6 207	8 945	14:43
XTPL (XTP)	131,8000	-1,93%	135,0000	135,6000	130,4000	1 739	229 488	15:30
XTRADEBDM (XTB)	66,3200	-1,78%	67,5400	67,6400	65,7400	271 423	18 052 002	15:46
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6650	1,52%	1,6650	1,6750	1,6300	82 632	136 468	15:35
ZEPAK (ZEP)	20,2000	1,10%	20,1000	20,4000	19,8200	15 879	320 105	15:41
ZREMB (ZRE)	3,9550	1,41%	3,9400	4,0600	3,8700	35 215	140 074	13:56
ZUE	9,7600	0,00%	9,9600	9,9600	9,7600	7 861	77 732	15:12

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.