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	84 991,38	0,62%	84 854,93	85 405,56	84 343,42	84 463,90	1 109 335 048	15:50
WIG20	2 506,81	-0,06%	2 495,09	2 518,21	2 478,04	2 508,34	996 740 189	16:05
WIG30	3 095,08	-0,22%	3 086,36	3 108,13	3 064,34	3 101,76	1 072 500 974	16:05
mWIG40	6 219,23	0,36%	6 217,36	6 236,73	6 192,84	6 197,13	119 682 867	15:50
sWIG80	24 213,67	0,24%	24 189,36	24 255,50	24 142,05	24 154,64	37 626 251	15:50
WIG-BANKI	14 065,86	2,80%	13 797,34	14 132,52	13 797,34	13 682,83	412 392 576	15:50
WIG-BUDOW	8 449,28	1,74%	8 344,16	8 456,07	8 297,14	8 305,06	25 135 985	15:50
WIG-CHEMIA	9 772,82	-0,37%	9 832,04	9 843,27	9 744,71	9 809,56	1 179 422	15:50
WIG-ENERG	2 201,08	-0,92%	2 229,49	2 233,64	2 189,65	2 221,57	37 128 134	15:50
WIG-INFO	4 930,14	0,34%	4 917,11	4 939,20	4 907,01	4 913,64	7 360 486	15:50
WIG-MEDIA	8 311,14	-0,68%	8 404,03	8 414,94	8 304,32	8 367,96	3 963 449	15:50
WIG-NRCHOM	4 408,52	0,67%	4 385,34	4 413,04	4 373,27	4 379,12	5 257 924	15:50
WIG-PALIWA	6 936,90	-0,89%	7 016,06	7 036,96	6 911,39	6 998,84	55 994 968	15:50
WIG-Poland	88 641,33	0,60%	88 067,01	88 641,33	88 067,01	88 116,72	1 080 344 670	15:15
WIG-SPOZYW	2 069,69	-0,54%	2 080,65	2 080,99	2 068,90	2 080,97	465 518	15:50
WIG20lev	494,84	-0,52%	492,10	501,27	485,34	497,44	939 893 106	15:50
WIG20short	3 117,56	0,28%	3 126,10	3 147,23	3 097,45	3 108,72	939 893 106	15:50
GPWB-B1Y3Y	1 170,60	0,00%	1 170,60	1 170,60	1 170,60	1 170,64	-	10:15
GPWB-B1Y4Y	1 170,77	0,00%	1 170,77	1 170,77	1 170,77	1 170,72	-	10:15
GPWB-B1Y5Y	1 166,01	0,00%	1 166,01	1 166,01	1 166,01	1 165,98	-	10:15
GPWB-B3Y5Y	1 169,90	0,01%	1 169,90	1 169,90	1 169,90	1 169,79	-	10:15
GPWB-B5Y	1 153,94	0,10%	1 153,94	1 153,94	1 153,94	1 152,74	-	10:15
GPWB-BWZ	1 186,73	0,02%	1 186,73	1 186,73	1 186,73	1 186,50	-	10:15
INNOVATOR	1 416,95	-0,13%	1 416,95	1 416,95	1 416,95	1 418,86	122 263 238	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	119 914 699	11:00
mWIG40TR	9 150,18	0,36%	9 147,43	9 175,93	9 111,35	9 117,66	119 682 867	15:50
mWIG40TRlv	11 733,50	0,70%	11 726,47	11 799,32	11 634,25	11 652,12	119 682 867	15:50
mWIG40TRsh	2 882,89	-0,33%	2 883,76	2 895,20	2 874,72	2 892,34	119 682 867	15:50
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	37 643 058	11:00
sWIG80TR	35 529,44	0,24%	35 493,77	35 590,82	35 424,35	35 442,81	37 626 251	15:50
WIG140	1 644,78	0,61%	1 642,39	1 653,07	1 632,17	1 634,81	1 097 202 224	15:50
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	942 216 819	11:00
WIG20TR	5 076,11	0,82%	5 062,10	5 109,03	5 027,53	5 034,70	939 893 106	15:50
WIG20TRlev	4 025,08	1,63%	4 003,04	4 076,88	3 948,65	3 960,53	939 893 106	15:50
WIG20TRsht	3 134,46	-0,79%	3 143,25	3 164,95	3 113,80	3 159,50	939 893 106	15:50
WIG30TR	6 160,69	0,66%	6 154,18	6 197,58	6 110,26	6 120,17	1 011 591 882	15:50
WIG-CEE	1 740,70	-0,11%	1 753,42	1 753,42	1 740,70	1 742,53	475 225	15:15
WIGdiv	1 717,46	0,42%	1 713,12	1 723,97	1 710,70	1 710,24	124 175 035	15:50
WIG-ESG	14 147,18	0,78%	14 115,06	14 215,78	14 029,16	14 037,83	1 055 438 001	15:50
WIG.GAMES	15 105,40	-0,36%	15 221,25	15 274,88	14 927,29	15 159,56	33 585 224	15:50
WIG-GORNIC	4 503,16	-4,41%	4 620,01	4 620,01	4 486,77	4 710,69	132 397 986	15:50
WIG-GRY	12 618,27	-0,13%	12 692,24	12 734,37	12 553,89	12 634,69	37 021 536	15:50
WIG-LEKI	2 840,06	-0,11%	2 838,17	2 861,93	2 824,30	2 843,22	1 343 089	15:50
WIG-MOTO	8 401,90	-0,70%	8 448,20	8 484,83	8 401,90	8 460,85	2 102 541	15:50
WIG.MS-BAS	11 097,69	-3,07%	11 382,63	11 382,63	11 055,87	11 448,61	164 411 020	15:50
WIG.MS-FIN	17 521,24	0,07%	17 238,36	17 599,90	17 212,40	17 508,96	449 214 749	15:50
WIG-ODZIEZ	9 249,10	-1,80%	9 462,00	9 511,41	9 227,44	9 419,11	58 984 717	15:50
WIGtech	11 844,09	0,34%	11 849,16	11 872,84	11 777,80	11 803,73	59 219 863	15:50
WIGtechTR	13 161,77	0,34%	13 167,40	13 193,72	13 088,10	13 116,92	59 219 863	15:50
WIG-Ukrain	208,38	-1,80%	209,03	209,03	208,38	212,19	251 545	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4000	1,49%	3,4100	3,5600	3,3200	94 771	325 335	15:37	Reklama
08OCTAVA (08N)	0,9250	-4,64%	0,9700	0,9700	0,9250	1 299	1 202	15:30
11BIT (11B)	502,0000	-3,09%	520,0000	524,0000	485,0000	13 178	6 578 489	15:50
3RGAMES (3RG)	0,2820	-0,35%	0,2980	0,3020	0,2720	856 166	244 996	15:50
ABPL (ABE)	88,2000	-4,13%	90,0000	90,8000	87,6000	5 974	533 706	15:50
ACAUTOGAZ (ACG)	30,9000	0,98%	30,7000	30,9000	30,5000	2 328	71 729	15:43
ACTION (ACT)	19,3600	-0,92%	19,5400	19,5800	19,3000	9 346	182 390	15:43
ADIUVO (ADV)	0,9120	-2,98%	0,9400	0,9400	0,9120	920	840	11:18
AGORA (AGO)	11,0400	0,36%	11,0000	11,1400	11,0000	102 998	1 137 162	13:33
AGROTON (AGT)	3,0200	0,67%	3,0000	3,0200	3,0000	730	2 199	15:44
AIGAMES (ALG)	1,5000	0,00%	1,4550	1,5000	1,4550	1 303	1 922	14:28
AILLERON (ALL)	15,8400	-1,00%	16,0000	16,0000	15,7800	5 877	93 143	15:47
AIRWAY (AWM)	0,2700	-0,37%	0,2710	0,2730	0,2685	91 185	24 630	15:37
ALIOR (ALR)	104,0500	-1,70%	105,7500	106,6000	103,3500	868 594	91 774 541	15:50
ALLEGRO (ALE)	33,4450	0,45%	33,4900	33,8300	32,9450	1 383 913	46 234 877	15:50
ALTA (AAT)	1,9350	-4,21%	2,0300	2,0500	1,9000	17 833	34 882	15:27
ALTUSTFI (ALI)	2,9900	1,36%	2,9100	3,0300	2,9100	29 525	87 755	15:36
AMBRA (AMB)	28,0000	0,00%	28,3500	28,3500	27,8000	2 990	83 870	14:32
AMICA (AMC)	71,0000	-0,56%	71,4000	71,4000	70,6000	3 127	221 631	15:47
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	26,6000	5,56%	25,2000	26,6500	24,7000	134 516	3 492 870	15:47
ANSWEAR (ANR)	23,9000	0,63%	23,8000	24,0000	23,4500	6 019	143 312	15:39
APATOR (APT)	14,5000	0,28%	14,5000	14,5400	14,4200	2 962	42 923	15:40
APLISENS (APN)	22,9000	-0,43%	22,9000	22,9000	22,9000	2	46	09:00
APSENERGY (APE)	3,4000	-2,30%	3,4800	3,4800	3,4000	518	1 762	12:28
ARCHICOM (ARH)	36,5000	1,96%	35,8000	36,5000	35,8000	2 308	83 508	15:40
ARCTIC (ATC)	21,7200	1,69%	21,5000	21,8200	21,2400	27 605	595 842	15:40
ARTIFEX (ART)	28,4000	-1,39%	28,5000	28,9000	28,2000	14 607	419 830	15:48
ASBIS (ASB)	24,3400	-2,56%	24,9800	24,9800	24,1000	134 037	3 284 708	15:50
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	11:34
ASSECOBS (ABS)	60,0000	3,45%	58,2000	60,0000	58,0000	1 492	88 249	15:36
ASSECOPOL (ACP)	78,6500	1,29%	77,7000	78,6500	77,5500	23 456	1 830 338	15:50
ASSECOSEE (ASE)	50,0000	-2,34%	51,0000	51,2000	50,0000	14 020	702 172	15:39
ASTARTA (AST)	27,2000	-2,68%	27,8000	27,8000	26,9000	8 607	234 483	15:28
ATAL (1AT)	60,6000	-0,33%	60,7000	61,0000	59,6000	4 155	251 467	15:35
ATENDE (ATD)	3,1500	2,61%	3,0700	3,1600	3,0600	38 520	120 845	15:12
ATLANTAPL (ATP)	19,0000	0,00%	18,0000	19,0000	18,0000	954	17 305	12:52
ATLANTIS (ATS)	2,1700	1,40%	2,1100	2,2300	2,1000	22 339	48 555	14:59
ATMGRUPA (ATG)	3,6000	2,86%	3,6000	3,6700	3,5000	106 270	382 906	15:48
ATREM (ATR)	12,4500	-0,80%	12,5500	12,5500	12,2000	2 220	27 338	15:49
AUTOPARTN (APR)	25,6000	2,20%	25,0500	25,6500	24,9500	32 177	816 892	15:50
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	3,9800	-1,49%	3,9700	4,0000	3,9700	663	2 648	14:41
BEDZIN (BDZ)	25,6000	-0,19%	25,1500	25,6500	25,0000	1 776	44 469	14:54
BENEFIT (BFT)	2 680,0000	-2,37%	2 765,0000	2 765,0000	2 665,0000	1 612	4 383 725	15:48
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,6500	908	5 162	15:36
BIGCHEESE (BCS)	22,6000	-1,74%	22,9500	22,9500	22,1000	3 361	75 150	15:50
BIOCELTIX (BCX)	67,8000	-2,16%	69,7000	69,9000	66,2000	3 316	224 594	15:48
BIOMAXIMA (BMX)	15,1500	-4,11%	15,8000	15,8000	14,8000	2 206	33 513	15:02
BIOMEDLUB (BML)	4,9250	-1,70%	5,0100	5,0200	4,7800	140 086	687 694	15:43
BIOPLANET (BIP)	23,8000	0,00%	23,8000	23,8000	23,8000	6	143	10:02
BIOTON (BIO)	3,4900	-0,85%	3,5050	3,5200	3,4900	29 085	101 955	14:09
BLOOBER (BLO)	22,2000	-1,99%	22,8000	22,8000	22,0000	6 299	140 020	15:06
BNPPPL (BNP)	104,5000	3,47%	101,5000	105,0000	99,0000	122 581	12 209 333	15:39
BOGDANKA (LWB)	30,6400	-1,67%	31,1600	31,3600	30,5000	55 284	1 702 047	15:50
BOOMBIT (BBT)	11,3500	-0,44%	11,4000	11,4000	11,3000	503	5 699	15:16
BORYSZEW (BRS)	6,1300	-0,97%	6,1700	6,2300	6,0500	24 032	147 036	15:25
BOS	16,1000	0,31%	16,1000	16,1000	15,9000	5 283	84 637	15:37
BOWIM (BOW)	6,8700	-0,87%	6,9200	6,9400	6,7700	4 774	32 709	15:22
BRAND24 (B24)	48,9000	2,09%	48,4000	48,9000	47,9000	2 822	136 475	15:50
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:30
BUDIMEX (BDX)	709,0000	2,75%	693,5000	709,5000	689,0000	28 238	19 726 383	15:50
BUMECH (BMC)	12,3400	-0,48%	12,5000	12,6200	12,0600	11 075	136 409	15:09
CAPITAL (CPA)	0,7000	2,94%	0,7000	0,7000	0,7000	122	85	15:30
CAPITEA (CAP)	0,5820	0,34%	0,5780	0,5980	0,5760	224 773	131 005	15:28
CAPTORTX (CTX)	80,0000	0,00%	81,6000	81,6000	79,2000	2 179	174 316	15:44
CASPAR (CSR)	8,3500	0,00%	8,3500	8,3500	8,3500	24	200	09:00
CAVATINA (CAV)	15,3500	0,00%	15,4000	15,4000	15,3500	208	3 198	13:28
CCC	87,2000	3,20%	84,8000	88,0000	84,8000	196 332	17 034 784	15:49
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	4 700	1 927	15:30	Reklama
CDPROJEKT (CDR)	116,7500	0,43%	116,3000	117,7500	116,0500	214 430	25 039 452	15:50
CDRL (CDL)	13,1000	0,00%	13,5000	13,5000	13,1000	387	5 162	13:01
CELTIC (CPD)	3,6900	2,22%	3,6000	3,6900	3,4600	23 707	83 454	13:21
CEZ	146,2000	0,00%	147,9000	147,9000	146,2000	68	9 991	13:38
CFI	0,2240	-0,44%	0,2260	0,2260	0,2170	12 435	2 723	12:28
CIGAMES (CIG)	1,5490	-0,13%	1,5700	1,5990	1,5330	692 563	1 086 972	15:50
CITYSERV (CTS)	4,8000	0,00%	5,0000	5,1000	4,8000	254	1 290	13:22
CLNPHARMA (CLN)	15,1000	0,67%	15,1600	15,3600	15,0000	10 579	160 925	15:36
CLOUD (CLD)	68,8000	9,90%	62,6000	68,8000	62,6000	974	65 562	15:04
COALENERG (CLE)	1,0880	0,74%	1,0800	1,0960	1,0600	6 416	6 977	14:28
COGNOR (COG)	8,9850	-3,39%	9,3000	9,4850	8,9200	219 457	2 001 732	15:50
COLUMBUS (CLC)	5,0400	1,00%	5,0600	5,1000	4,9900	14 854	74 701	15:30
COMARCH (CMR)	250,0000	-1,96%	255,0000	255,0000	250,0000	470	118 369	15:41
COMP (CMP)	80,0000	-0,99%	80,8000	80,8000	79,6000	2 260	180 470	15:49
COMPERIA (CPL)	7,0000	0,00%	7,0000	7,0000	7,0000	1 100	7 700	10:47
COMPREMUM (CPR)	2,1800	-2,24%	2,2400	2,2400	2,1600	4 646	10 081	14:56
CORMAY (CRM)	0,5900	0,00%	0,5880	0,6100	0,5880	17 594	10 487	15:33
CREEPYJAR (CRJ)	592,0000	-0,50%	591,0000	592,0000	588,0000	30	17 708	14:09
CREOTECH (CRI)	183,0000	-1,61%	183,5000	185,5000	182,0000	345	63 487	14:17
CYFRPLSAT (CPS)	10,3050	1,83%	10,2800	10,3600	10,1250	564 067	5 783 029	15:49
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	15:30
DADELO (DAD)	17,4000	-1,97%	17,7500	17,7500	17,4000	2 124	37 356	15:26
DATAWALK (DAT)	63,1000	2,77%	60,9000	64,4000	60,0000	14 264	878 597	15:26
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	13	232	14:50
DEBICA (DBC)	78,2000	-0,51%	78,6000	78,8000	78,2000	971	76 321	15:21
DECORA (DCR)	56,6000	-1,05%	56,8000	57,2000	56,4000	650	36 883	14:50
DEKPOL (DEK)	50,0000	0,00%	50,0000	50,0000	50,0000	76	3 800	15:08
DELKO (DEL)	9,7400	1,04%	9,7400	9,7400	9,5400	3 947	38 252	15:14
DEVELIA (DVL)	6,3800	1,59%	6,3000	6,3900	6,2400	252 594	1 603 337	15:47
DGA	19,1000	-4,50%	19,1000	19,8000	18,8000	3 826	72 614	15:49
DIGITANET (DIG)	48,5000	-1,82%	48,7000	49,5000	47,9000	1 555	75 717	15:50
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	381,5000	1,65%	376,0000	388,0000	372,2000	249 435	95 153 943	15:50
DMGROUP (DMG)	3,2400	-2,41%	3,3700	3,3700	3,1600	8 483	27 860	15:20
DOMDEV (DOM)	179,4000	-0,66%	180,6000	181,8000	179,4000	4 144	746 223	15:36
DRAGOENT (DGE)	27,5000	1,48%	27,2000	27,9000	26,7000	4 014	108 026	15:46
DROZAPOL (DPL)	3,8700	0,00%	3,8400	3,9400	3,8200	1 740	6 720	14:37
ECHO (ECH)	4,9800	1,43%	4,9300	4,9800	4,8500	14 727	72 699	15:23
EDINVEST (EDI)	8,8200	13,08%	7,8800	9,4000	7,8800	38 858	336 515	15:29
EFEKT (EFK)	7,3000	1,39%	7,4000	7,4000	7,3000	585	4 291	15:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	22,0500	-0,45%	22,1000	22,1500	21,8500	20 102	440 805	15:49
ELKOP (EKP)	0,4890	-2,00%	0,5020	0,5020	0,4820	102 778	49 892	15:47
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	2,0400	0,00%	2,0400	2,0400	2,0400	444	906	15:30
ENEA (ENA)	8,5800	-1,94%	8,7400	8,7950	8,4450	957 352	8 214 998	15:46
ENELMED (ENE)	18,5000	0,00%	17,8000	18,5000	17,1000	226	3 913	13:37
ENERGA (ENG)	9,8000	-0,81%	9,9000	9,9900	9,6000	18 696	182 152	14:40
ENERGOINS (ENI)	2,6500	2,71%	2,6800	2,6800	2,5550	12 125	31 908	15:22
ENTER (ENT)	70,0000	2,19%	69,7000	71,0000	68,8000	4 095	285 861	15:33
ERBUD (ERB)	40,0000	-2,68%	41,0000	41,0000	40,0000	3 558	143 701	15:44
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,5000	3,50%	31,8000	32,5000	30,6000	5 089	159 033	15:47
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	2	2	09:15
EUROCASH (EUR)	14,3100	0,07%	14,4600	14,4700	14,1600	347 944	4 965 394	15:49
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	44,8000	2,99%	44,2000	44,9000	43,3000	13 793	613 905	15:50
FABRITY (FAB)	37,8000	3,56%	37,4000	37,8000	37,2000	474	17 717	15:15
FASING (FSG)	13,3000	0,00%	13,3000	13,3000	13,3000	104	1 383	15:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6800	-2,91%	6,7800	6,7800	6,5000	37	241	13:18
FERRO (FRO)	35,3000	-0,56%	35,5000	35,9000	34,8000	1 257	44 669	15:38
FERRUM (FER)	4,1000	-1,91%	4,2200	4,2400	4,0600	10 373	42 738	14:47
FMG	98,4000	-4,00%	105,5000	105,5000	98,2000	325	32 411	15:05
FON	5,1400	-4,81%	5,3600	5,3600	5,0000	19 727	101 681	15:41
FORTE SA (FTE)	23,1000	-0,86%	23,3000	23,4000	23,1000	412	9 636	15:08
GAMEOPS (GOP)	26,8500	8,05%	25,0000	27,2000	24,3000	50 797	1 312 684	15:48
GAMFACTOR (GIF)	12,9000	3,20%	12,5000	13,0000	12,4500	8 441	105 949	15:09
Reklama
GENOMTEC (GMT)	13,6000	6,42%	12,9200	13,7000	12,8600	19 710	262 684	15:47	Reklama
GETIN (GTN)	0,5040	-3,08%	0,5280	0,5280	0,4940	882 859	445 665	15:49
GIGROUP (GIG)	1,4250	-0,70%	1,4000	1,4250	1,3800	2 330	3 241	10:18
GOBARTO (GOB)	45,0000	0,22%	45,8000	45,8000	43,0000	428	18 591	14:52
GPW	43,3500	1,29%	42,8000	43,5500	42,5000	47 906	2 064 629	15:50
GREENX (GRX)	2,2720	-1,22%	2,3120	2,3120	2,1980	776 268	1 741 272	15:50
GRENEVIA (GEA)	2,4750	-7,99%	2,6700	2,6700	2,4500	865 360	2 183 574	15:50
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0200	10,8200	5 623	61 607	14:50
GRUPAAZOTY (ATT)	22,5400	-0,53%	22,7400	22,8000	22,4400	43 608	983 880	15:45
GRUPRACUJ (GPP)	63,7000	-0,16%	64,5000	64,5000	63,6000	22 872	1 462 673	15:50
GTC	5,5800	0,36%	5,5600	5,5800	5,5600	6	33	15:30
HANDLOWY (BHW)	114,0000	1,79%	112,0000	114,0000	112,0000	7 194	812 403	15:44
HARPER (HRP)	6,6500	-1,77%	6,8200	6,8200	6,5600	3 823	25 338	15:22
HELIO (HEL)	25,6000	-1,54%	26,2000	26,2000	25,6000	1 065	27 614	14:52
HERKULES (HRS)	0,8180	-1,21%	0,7860	0,8240	0,7860	1 637	1 291	14:56
HMINWEST (HMI)	47,6000	0,21%	47,5000	47,7000	47,5000	1 084	51 601	14:25
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,7000	1,78%	25,2000	25,7500	25,2000	25 286	645 126	15:50
HYDROTOR (HDR)	33,2000	2,15%	32,5000	33,2000	32,5000	14	461	09:20
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	100,5000	0,50%	101,5000	102,5000	100,5000	71	7 243	15:20
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:14
IFIRMA (IFI)	23,6000	0,00%	23,9000	24,2000	23,5000	2 681	63 988	15:48
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	103,0000	1,58%	103,0000	103,0000	103,0000	29	2 987	10:41
IMCOMPANY (IMC)	8,8000	-2,00%	8,8000	8,8200	8,8000	896	7 886	13:26
IMMOBILE (GKI)	3,3800	1,81%	3,4100	3,4100	3,3200	4 904	16 606	15:01
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2600	-0,47%	4,2800	4,2800	4,2300	5 840	24 717	13:05
INC	2,7000	0,75%	2,7000	2,7000	2,7000	5	14	09:00
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	15:30
INGBSK (ING)	317,0000	2,59%	309,5000	319,0000	309,0000	16 059	5 050 405	15:49
INPRO (INP)	7,9000	-0,63%	7,9000	7,9000	7,9000	15	119	14:43
INSTALKRK (INK)	43,9000	0,23%	43,8000	43,9000	43,8000	35	1 536	14:14
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	10:04
INTERBUD (ITB)	2,9900	-0,33%	3,0900	3,0900	2,9000	1 507	4 427	14:00
INTERCARS (CAR)	526,0000	-1,87%	535,0000	535,0000	526,0000	2 243	1 194 120	15:44
INTERSPPL (IPO)	0,8200	-0,97%	0,8400	0,8400	0,8000	14 950	12 016	15:43
INTROL (INL)	9,9200	-0,60%	9,9000	9,9800	9,7400	2 229	22 055	15:04
IPOPEMA (IPE)	3,6800	1,66%	3,6800	3,6900	3,6200	8 936	32 541	15:28
IZOBLOK (IZB)	49,6000	-3,69%	51,0000	51,0000	49,6000	147	7 368	15:30
IZOLACJA (IZO)	3,3000	-2,37%	3,3800	3,3800	3,2400	5 381	17 576	14:58
IZOSTAL (IZS)	2,6300	0,77%	2,6500	2,6600	2,6200	985	2 594	15:38
JRHOLDING (JRH)	7,1400	-3,51%	7,4000	7,4000	7,1400	2 375	17 432	14:54
JSW	33,2000	-1,80%	33,8500	33,9000	33,0000	291 142	9 678 615	15:50
JWWINVEST (JWW)	4,0000	-3,85%	4,1400	4,1500	3,9600	11 859	47 925	15:44
KCI	0,8500	0,00%	0,8640	0,8640	0,8400	17 153	14 507	15:26
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,1800	0,79%	10,4800	10,5200	10,0800	23 140	239 723	15:48
KETY (KTY)	837,0000	-0,59%	842,0000	850,0000	835,0000	16 643	14 013 460	15:49
KGHM (KGH)	132,9000	-4,83%	137,8500	137,9000	132,4000	890 393	119 780 902	15:50
KGL	15,2000	-3,80%	15,9000	15,9000	15,2000	91	1 429	10:21
KINOPOL (KPL)	14,4000	-1,03%	14,5500	14,6500	14,2500	11 182	161 748	15:41
KOGENERA (KGN)	51,7000	-1,90%	53,2000	53,2000	51,2000	2 008	104 713	15:21
KOMPAP (KMP)	23,4000	1,74%	23,0000	23,4000	23,0000	9 402	216 266	14:37
KOMPUTRON (KOM)	5,0100	-0,20%	5,0100	5,0200	4,9200	14 842	73 560	15:40
KPPD (KPD)	48,6000	0,83%	50,0000	50,0000	48,6000	7	349	14:52
KRAKCHEM (KCH)	0,3560	6,59%	0,3300	0,3560	0,3300	6 311	2 083	15:30
KREDYTIN (KRI)	17,9000	0,00%	17,9000	17,9000	17,3500	153	2 715	15:00
KRKA (KRK)	546,0000	1,49%	538,0000	550,0000	538,0000	70	38 112	15:41
KRUK (KRU)	443,4000	1,84%	438,4000	446,0000	438,0000	20 103	8 897 068	15:49
KRVITAMIN (KVT)	11,9000	0,42%	11,9000	11,9500	11,4000	1 163	13 664	15:28
KSGAGRO (KSG)	(1,5200)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	0,99%	20,2000	20,4000	20,2000	6	122	12:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,5000	3,31%	2,5000	2,5800	2,4800	29 033	73 540	15:03
LENA (LEN)	3,7000	0,00%	3,7400	3,7400	3,7000	1 297	4 824	14:21
LENTEX (LTX)	6,8200	-1,73%	6,8200	6,8600	6,6600	11 383	76 885	15:45
LESS (LES)	0,2350	-2,89%	0,2420	0,2420	0,2310	89 973	21 106	15:01
Reklama
LIBET (LBT)	1,7500	0,00%	1,8000	1,8000	1,7500	6 265	10 965	12:25	Reklama
LOKUM (LKD)	26,0000	4,00%	24,6000	26,2000	24,6000	1 119	28 929	15:35
LPP	15 510,0000	-2,88%	16 040,0000	16 100,0000	15 460,0000	2 523	39 513 390	15:50
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8420	1,16%	3,7980	3,8900	3,7720	130 942	501 811	15:47
MABION (MAB)	16,7000	-0,83%	16,7200	17,0400	16,5000	12 996	217 839	15:50
MAKARONPL (MAK)	17,6000	0,00%	17,6500	17,7500	17,6000	2 668	47 117	15:43
MANGATA (MGT)	92,0000	-0,86%	92,6000	92,6000	92,0000	8	738	13:15
MANYDEV (MAN)	1,1000	-7,56%	1,1900	1,2000	1,0900	19 864	22 370	15:47
MARVIPOL (MVP)	9,1600	0,66%	9,1000	9,1800	9,0800	52 190	476 067	15:42
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	703,0000	1,74%	691,0000	708,4000	691,0000	9 800	6 880 587	15:50
MBWS (MBW)	12,6000	0,00%	12,6000	12,6000	12,6000	70	882	11:14
MCI	28,6000	-0,35%	28,4000	28,6000	28,3000	13 878	395 292	15:04
MDIENERGIA (MDI)	1,4700	0,68%	1,5100	1,5100	1,4600	683	1 031	14:42
MEDICALG (MDG)	27,0000	1,89%	28,0000	28,4000	26,1600	35 836	977 116	15:01
MEDINICE (ICE)	8,3200	-4,59%	8,6000	8,6000	8,2000	54 974	457 093	15:43
MEGARON (MEG)	6,9000	-2,13%	6,9000	6,9000	6,9000	1 051	7 252	15:30
MENNICA (MNC)	18,8000	0,00%	18,8000	19,0500	18,8000	1 228	23 209	14:18
MERCATOR (MRC)	42,7000	0,71%	42,6000	43,1500	42,3500	8 963	383 735	15:48
MERCOR (MCR)	24,0000	1,27%	23,7000	24,0000	23,7000	3 976	94 654	15:41
MEXPOLSKA (MEX)	4,3000	-2,27%	4,4000	4,4000	4,3000	35	151	14:40
MFO	33,3000	0,60%	33,1000	33,3000	33,1000	201	6 688	15:19
MILKILAND (MLK)	0,6000	0,00%	0,6000	0,6000	0,6000	1 050	630	12:47
MILLENNIUM (MIL)	9,4350	1,18%	9,3250	9,4500	9,2650	666 218	6 277 988	15:49
MIRACULUM (MIR)	1,1800	-1,67%	1,1800	1,1800	1,1700	3 671	4 310	12:50
MIRBUD (MRB)	9,6200	1,48%	9,4900	9,7000	9,4100	236 197	2 261 782	15:49
MLPGROUP (MLG)	80,8000	1,25%	81,0000	81,0000	79,0000	18 035	1 424 829	15:15
MLSYSTEM (MLS)	48,5000	2,75%	47,5000	51,5000	47,0500	14 553	708 753	15:37
MOBRUK (MBR)	332,0000	0,76%	328,5000	337,5000	328,0000	3 647	1 213 261	15:49
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,4000	-0,74%	32,9800	32,9800	32,2000	2 505	81 516	15:30
MOLECURE (MOC)	14,9000	-0,40%	14,9600	15,1000	14,9000	7 144	106 927	15:10
MONNARI (MON)	5,3600	-0,74%	5,3400	5,4000	5,2600	9 160	48 653	15:32
MOSTALPLC (MSP)	14,0000	-0,71%	14,1500	14,1500	13,9000	11	154	15:13
MOSTALWAR (MSW)	6,7000	-2,62%	6,7200	6,8800	6,7000	4 898	33 027	15:43
MOSTALZAB (MSZ)	4,4150	-1,45%	4,4800	4,5000	4,3200	70 658	309 890	15:48
MOVIEGAME (MOV)	32,0000	7,02%	29,9000	32,0000	29,7000	15 508	482 385	15:50
MURAPOL (MUR)	42,4600	-0,19%	42,5000	42,8800	42,0200	5 445	230 761	15:25
MUZA (MZA)	14,6000	-3,95%	15,2000	15,2000	14,6000	298	4 431	15:35
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	1	6	09:21
NANOGROUP (NNG)	1,0100	-0,98%	0,9980	1,0300	0,9980	11 441	11 663	15:49
NEUCA (NEU)	896,0000	-0,55%	898,0000	898,0000	890,0000	1 154	1 030 483	15:50
NEWAG (NWG)	24,8000	2,48%	24,4000	25,4000	24,2000	25 463	631 743	15:50
NEXITY (NXG)	2,4600	-0,81%	2,4600	2,4600	2,4600	10	25	14:30
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1500	1,90%	2,1200	2,1500	2,0300	109 067	227 172	15:47
NOVITA (NVT)	(102,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6660	0,91%	0,6600	0,6780	0,6500	18 110	11 925	15:39
NTTSYSTEM (NTT)	6,4200	-1,83%	6,6400	6,6400	6,3400	7 511	48 304	15:50
ODLEWNIE (ODL)	9,5000	2,37%	9,4000	9,7000	9,3800	7 885	75 385	15:24
OEX	53,2000	0,38%	52,6000	53,2000	52,6000	38	2 005	14:34
ONDE (OND)	13,9600	-0,29%	13,9800	13,9800	13,8000	9 836	136 550	15:18
ONESANO (ONO)	1,3800	0,73%	1,3500	1,3800	1,3100	857	1 152	10:33
OPONEO.PL (OPN)	57,0000	0,00%	58,0000	58,0000	56,8000	2 173	124 629	13:07
OPTEAM (OPM)	5,7600	-0,35%	5,6600	5,7600	5,6600	70	399	14:25
ORANGEPL (OPL)	8,0080	1,55%	7,9300	8,0480	7,9020	347 330	2 770 377	15:50
ORCOGROUP (OPG)	2,2200	-8,26%	2,2200	2,2200	2,2200	3 769	8 367	10:49
ORZBIALY (OBL)	33,4000	0,00%	33,2000	33,4000	33,2000	1 244	41 350	15:30
OTLOG (OTS)	33,3000	-0,30%	33,4000	33,5000	33,0000	2 321	77 304	14:30
OTMUCHOW (OTM)	4,7000	-0,42%	4,8400	4,8400	4,7000	503	2 365	14:46
OVOSTAR (OVO)	70,0000	-1,41%	70,2000	70,2000	69,2000	161	11 273	14:47
PAMAPOL (PMP)	2,6000	-1,89%	2,6900	2,6900	2,6000	3 779	9 836	15:50
PANOVA (NVA)	15,6500	-0,32%	15,6500	15,6500	15,3000	3 137	48 287	15:48
PASSUS (PAS)	28,8000	-0,69%	28,4000	29,7000	28,4000	681	19 549	15:29
PATENTUS (PAT)	3,8700	-2,40%	3,9650	3,9700	3,8300	9 914	38 336	15:45
PBG	#0,0195	-2,50%	-	-	-	-	-	15:03
PBSFINANSE (PBF)	1,2100	1,68%	1,2100	1,2100	1,2100	827	1 001	15:30
PCCEXOL (PCX)	2,7700	-0,72%	2,7900	2,7900	2,7700	6 001	16 713	15:30
PCCROKITA (PCR)	101,2000	0,80%	100,4000	101,8000	100,2000	1 780	180 035	15:48
Reklama
PCFGROUP (PCF)	16,9800	-5,67%	18,0000	18,3600	16,9000	9 596	165 549	15:50	Reklama
PEKABEX (PBX)	25,8000	3,61%	25,1000	25,9000	25,1000	37 736	966 748	15:49
PEKAO (PEO)	176,1500	3,37%	173,3500	177,6000	173,0000	713 654	124 892 071	15:50
PEPCO (PCO)	20,4600	0,94%	20,5000	20,8400	20,1200	1 235 547	25 325 319	15:50
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 760	6 257	14:45
PGE	6,1320	-0,78%	6,2300	6,2400	6,1060	2 916 853	17 931 029	15:49
PGFGROUP (PGV)	0,5000	12,87%	0,4460	0,5080	0,4460	103 127	50 275	15:48
PHARMENA (PHR)	6,7800	0,59%	6,7000	6,8400	6,7000	19 015	128 833	15:05
PHN	11,8500	2,16%	11,7000	11,8500	11,7000	17	199	14:28
PHOTON (PEN)	7,6400	-1,29%	7,7400	7,7400	7,5400	11 876	90 969	14:37
PKNORLEN (PKN)	67,8800	-0,82%	68,4800	68,8500	67,5600	810 861	55 257 258	15:50
PKOBP (PKO)	62,6200	4,16%	60,2000	62,8600	60,2000	2 263 580	140 150 705	15:50
PKPCARGO (PKP)	12,2400	-1,45%	12,4200	12,5400	12,2200	45 360	561 649	15:50
PLAYWAY (PLW)	295,0000	-0,34%	296,0000	300,5000	291,5000	943	277 403	15:49
PLAZACNTR (PLZ)	2,9700	-2,46%	3,0450	3,0500	2,9000	12 247	36 356	15:33
PMPG (PGM)	3,5200	-3,83%	3,6800	3,6800	3,5200	540	1 903	10:42
POLENERGIA (PEP)	66,2000	-0,30%	66,0000	67,4000	66,0000	705	46 880	15:20
POLICE (PCE)	11,1000	-1,33%	11,3000	11,3000	11,0500	693	7 681	14:42
POLIMEXMS (PXM)	3,7980	0,21%	3,8000	3,8240	3,7860	100 071	380 607	15:50
POLTREG (PTG)	50,0000	-3,47%	51,6000	52,2000	50,0000	236	11 950	13:29
POLWAX (PWX)	1,8050	0,28%	1,8000	1,8050	1,8000	4 346	7 826	15:14
PRAGMAINK (PRI)	(4,6800)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,2000	-0,60%	33,4000	33,4000	32,4000	255	8 418	14:56
PROJPRZEM (PJP)	20,7000	-1,43%	21,0000	21,0000	20,4000	160	3 312	15:50
PROTEKTOR (PRT)	1,9000	0,53%	1,8650	1,9000	1,8600	6 479	12 160	15:49
PULAWY (ZAP)	58,0000	-0,68%	58,4000	58,4000	58,0000	141	8 194	15:37
PURE (PUR)	7,8600	-1,13%	7,9200	7,9900	7,8600	3 154	24 912	15:47
PZU	51,9800	0,39%	51,7800	52,1600	51,3200	1 332 062	68 862 270	15:50
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	6,6600	0,30%	6,5800	6,6600	6,5200	4 239	28 076	15:50
R22	116,0000	-0,43%	117,0000	117,5000	115,5000	4 163	485 343	15:49
RAEN (RAE)	0,7060	-4,08%	0,7220	0,7220	0,7020	3 567	2 557	14:12
RAFAKO (RFK)	0,9660	-1,23%	0,9780	0,9780	0,9640	64 137	62 155	15:49
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	77,4000	3,48%	75,0000	78,8000	75,0000	24 323	1 874 586	15:50
RANKPROGR (RNK)	3,8000	-2,06%	3,8800	3,8800	3,7300	24 791	93 827	15:38
RAWLPLUG (RWL)	14,5000	0,69%	14,5500	14,5500	14,5000	27	392	10:57
REDAN (RDN)	0,2980	-6,58%	0,3190	0,3200	0,2980	36 982	11 426	12:06
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,74%	1,3700	1,3700	1,3700	2	3	09:15
RELPOL (RLP)	6,7200	0,00%	6,6400	6,8400	6,6400	2 990	20 325	15:15
REMAK (RMK)	14,6000	-4,58%	15,2500	15,2500	14,6000	326	4 764	12:53
RENDER (RND)	133,0000	0,00%	134,0000	134,5000	133,0000	7	938	14:52
RESBUD (RES)	0,5800	0,00%	0,5720	0,5800	0,5600	11 100	6 293	15:32
ROPCZYCE (RPC)	31,4000	1,62%	31,0000	31,9000	30,7000	1 147	35 737	14:41
RYVU (RVU)	50,7000	-0,59%	50,9000	51,0000	49,9000	4 047	204 378	15:40
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,8500	0,66%	22,7000	23,0500	22,7000	1 137	25 893	14:59
SANPL (SPL)	582,4000	1,93%	575,6000	587,8000	573,6000	42 331	24 551 543	15:50
SANTANDER (SAN)	20,5000	2,50%	19,7000	20,5000	19,7000	3 749	76 296	14:00
SANWIL (SNW)	1,6100	0,00%	1,6200	1,6200	1,6100	6 958	11 226	15:49
SCPFL (SCP)	177,4000	-0,11%	177,0000	179,4000	176,2000	2 129	378 367	15:38
SECOGROUP (SWG)	31,4000	-4,85%	31,4000	31,4000	31,4000	32	1 005	15:37
SEKO (SEK)	14,1000	0,00%	14,1000	14,1000	14,0000	324	4 542	12:45
SELENAFM (SEL)	32,4000	-0,31%	31,7000	32,5000	31,7000	291	9 422	12:41
SELVITA (SLV)	68,7000	0,29%	68,2000	68,8000	68,2000	14 631	1 006 455	14:40
SERINUS (SEN)	3,0200	1,00%	2,9900	3,0200	2,9600	2 991	8 941	14:47
SESCOM (SES)	(59,6000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7480	2,47%	0,7500	0,7540	0,7220	27 913	20 478	15:15
SHOPER (SHO)	31,3000	-0,95%	31,7000	31,7000	31,3000	184	5 823	13:46
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5750	-1,24%	3,5350	3,5950	3,5100	18 365	65 070	15:34
SKARBIEC (SKH)	22,7000	-1,73%	23,2000	23,4000	22,3000	1 092	24 818	15:38
SKYLINE (SKL)	1,4900	2,76%	1,4500	1,4900	1,4500	5 990	8 826	15:13
SNIEZKA (SKA)	88,0000	2,33%	86,0000	88,0000	84,8000	787	68 909	15:08
SOHODEV (SHD)	0,4100	-2,38%	0,4200	0,4200	0,4100	2 010	840	15:30
SONEL (SON)	14,5000	0,69%	14,5500	14,5500	14,5000	95	1 378	15:46
Reklama
SOPHARMA (SPH)	(13,7000)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	410,0000	0,24%	410,0000	410,0000	405,0000	173	70 716	15:25
STALEXP (STX)	2,8050	-1,92%	2,8550	2,8550	2,8000	103 535	291 968	15:50
STALPROD (STP)	212,0000	-0,47%	213,0000	214,5000	211,0000	591	125 277	15:35
STALPROFI (STF)	8,3400	-0,71%	8,4000	8,4000	8,2000	8 189	67 996	15:05
STAPORKOW (ZUK)	2,4600	0,00%	2,5200	2,5200	2,4600	1 750	4 376	14:00
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,8200	1,12%	10,7000	11,2800	10,7000	35 154	389 590	15:35
SYGNITY (SGN)	61,0000	-1,61%	62,0000	62,6000	58,2000	1 870	114 272	14:33
SYNEKTIK (SNT)	130,2000	0,93%	129,6000	132,8000	127,0000	21 500	2 791 613	15:50
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:16
TARCZYNSKI (TAR)	51,8000	1,57%	51,0000	51,8000	51,0000	31	1 584	12:58
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8870	-0,79%	2,9200	2,9370	2,8550	3 260 771	9 410 975	15:50
TBULL (TBL)	4,6200	1,76%	4,5400	4,6200	4,5400	48	220	15:30
TENDERHUT (THG)	9,0600	0,00%	9,0600	9,0600	9,0600	16	145	10:26
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	36	25	09:00
TESGAS (TSG)	3,1400	-0,32%	3,1500	3,1500	3,1000	168	521	15:18
TEXT (TXT)	92,1000	1,43%	91,0000	92,1000	90,2000	29 410	2 673 907	15:46
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,4000	1,41%	32,5000	32,6000	31,9500	9 249	299 248	15:27
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3900	0,27%	7,3700	7,4300	7,3500	27 815	205 327	15:50
TRAKCJA (TRK)	2,5900	-0,77%	2,5700	2,6300	2,5300	35 221	90 624	15:45
TRANSPOL (TRN)	3,5800	-1,92%	3,6500	3,6500	3,5800	874	3 130	14:38
TRITON (TRI)	4,4400	0,00%	4,4400	4,4400	4,4400	51	226	15:30
TSGAMES (TEN)	91,2000	-0,92%	92,0000	92,9000	90,8000	7 078	648 313	15:48
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	09:01
ULTGAMES (ULG)	10,5500	-0,94%	10,6000	10,9500	10,5500	1 757	18 674	15:46
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2400	-0,65%	9,3600	9,3600	9,2400	3 174	29 453	15:17
UNICREDIT (UCG)	149,2000	2,44%	149,2000	149,2000	149,2000	110	16 412	12:34
UNIMA (U2K)	5,7500	3,60%	5,5000	5,8000	5,5000	1 350	7 630	09:14
UNIMOT (UNT)	131,2000	-2,24%	134,2000	134,2000	130,4000	5 872	774 729	15:47
URTESTE (URT)	99,0000	0,00%	96,0000	99,0000	95,0000	238	22 936	13:59
VERCOM (VRC)	117,5000	-0,42%	118,0000	119,5000	115,5000	2 249	265 630	15:07
VIGOPHOTN (VGO)	460,0000	2,22%	450,0000	466,0000	450,0000	624	282 960	15:36
VINDEXUS (VIN)	11,3500	0,44%	11,3500	11,3500	11,3500	458	5 198	14:33
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	15:30
VIVID (VVD)	0,5960	-0,67%	0,5960	0,5960	0,5960	175	104	09:04
VOTUM (VOT)	46,9500	0,00%	48,7000	49,7000	46,8000	66 167	3 169 820	15:49
VOXEL (VOX)	90,8000	0,00%	90,8000	91,8000	90,4000	1 855	168 330	15:48
VRG	3,2700	0,62%	3,2500	3,2800	3,2500	186 836	607 443	15:49
WARIMPEX (WXF)	3,7200	-2,11%	3,7800	3,7800	3,6600	3 661	13 611	15:18
WASKO (WAS)	1,5700	-1,57%	1,5800	1,6050	1,5700	4 150	6 610	14:54
WAWEL (WWL)	624,0000	-0,64%	626,0000	630,0000	624,0000	23	14 416	13:05
WIELTON (WLT)	7,8700	-1,63%	8,0500	8,0500	7,8700	35 081	279 379	15:49
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	6,9000	2 050	14 470	10:05
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	118,2000	-1,50%	120,0000	120,0000	118,2000	5 187	622 399	15:31
WITTCHEN (WTN)	30,5000	-0,33%	30,5500	30,9500	30,0500	34 736	1 058 630	15:50
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1600	1 209	9 866	14:50
XPLUS (XPL)	1,7500	3,24%	1,7300	1,7500	1,7300	1 195	2 076	12:16
XTPL (XTP)	137,0000	-0,58%	138,0000	138,0000	135,0000	1 026	140 263	15:47
XTRADEBDM (XTB)	60,4600	2,27%	59,3600	61,2000	59,0200	266 356	16 089 580	15:50
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5700	0,00%	1,5500	1,5700	1,5300	2 223	3 431	14:51
ZEPAK (ZEP)	19,7600	0,30%	19,8000	19,8600	19,7000	11 139	220 352	15:46
ZREMB (ZRE)	3,8750	-1,90%	3,9800	3,9850	3,8000	31 478	120 562	15:47
ZUE	11,0500	-2,21%	11,3000	11,3000	11,0000	4 380	48 948	15:48

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.