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	84 270,97	-0,67%	85 236,38	85 282,50	84 135,57	84 839,47	967 160 689	15:21
WIG20	2 474,83	-0,70%	2 507,53	2 508,71	2 467,53	2 492,30	846 001 005	15:36
WIG30	3 057,26	-0,68%	3 096,08	3 098,06	3 048,88	3 078,15	925 103 033	15:36
mWIG40	6 207,40	-0,58%	6 267,85	6 273,65	6 203,94	6 243,56	116 900 510	15:21
sWIG80	24 233,09	-0,30%	24 332,26	24 371,02	24 209,79	24 305,53	24 296 046	15:21
WIG-BANKI	13 875,56	-0,84%	14 050,26	14 071,79	13 829,64	13 992,51	262 512 122	15:21
WIG-BUDOW	8 370,85	-1,30%	8 469,60	8 493,49	8 273,83	8 481,05	23 230 629	15:21
WIG-CHEMIA	9 696,12	-0,95%	9 869,86	9 869,86	9 660,76	9 789,54	1 485 218	15:21
WIG-ENERG	2 160,06	-1,50%	2 198,23	2 204,15	2 157,99	2 192,89	42 519 599	15:21
WIG-INFO	4 939,36	-0,49%	4 972,95	4 984,35	4 938,97	4 963,64	9 962 956	15:21
WIG-MEDIA	8 299,53	0,12%	8 420,85	8 421,53	8 278,69	8 289,84	3 104 299	15:21
WIG-NRCHOM	4 383,90	-1,04%	4 426,63	4 457,67	4 381,16	4 430,01	4 842 140	15:21
WIG-PALIWA	6 887,21	-0,51%	6 970,05	7 001,60	6 877,03	6 922,43	69 179 624	15:21
WIG-Poland	87 864,48	-0,72%	88 138,76	88 138,76	87 864,48	88 502,65	940 426 161	15:15
WIG-SPOZYW	2 047,22	-1,21%	2 080,55	2 082,77	2 047,22	2 072,36	1 537 760	15:21
WIG20lev	483,56	-1,52%	496,92	497,38	481,16	491,00	813 490 871	15:21
WIG20short	3 154,00	0,78%	3 111,42	3 161,65	3 109,94	3 129,56	813 490 871	15:21
GPWB-B1Y3Y	1 170,75	0,00%	1 170,75	1 170,75	1 170,75	1 170,71	-	10:15
GPWB-B1Y4Y	1 170,91	0,01%	1 170,91	1 170,91	1 170,91	1 170,78	-	10:15
GPWB-B1Y5Y	1 166,32	0,01%	1 166,32	1 166,32	1 166,32	1 166,15	-	10:15
GPWB-B3Y5Y	1 170,42	0,03%	1 170,42	1 170,42	1 170,42	1 170,07	-	10:15
GPWB-B5Y	1 155,41	0,06%	1 155,41	1 155,41	1 155,41	1 154,77	-	10:15
GPWB-BWZ	1 186,33	0,01%	1 186,33	1 186,33	1 186,33	1 186,23	-	10:15
INNOVATOR	1 421,90	-0,05%	1 421,90	1 421,90	1 421,90	1 422,57	151 719 537	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	116 936 350	11:00
mWIG40TR	9 132,77	-0,58%	9 221,94	9 230,25	9 127,68	9 185,98	116 900 510	15:21
mWIG40TRlv	11 686,25	-1,17%	11 915,82	11 937,21	11 673,14	11 825,00	116 900 510	15:21
mWIG40TRsh	2 889,02	0,61%	2 861,15	2 890,61	2 858,55	2 871,53	116 900 510	15:21
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	24 327 742	11:00
sWIG80TR	35 557,92	-0,30%	35 703,45	35 760,32	35 523,74	35 664,23	24 296 046	15:21
WIG140	1 630,60	-0,68%	1 649,62	1 650,45	1 627,90	1 641,78	954 687 426	15:21
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	814 253 727	11:00
WIG20TR	5 018,57	-0,75%	5 087,37	5 089,76	5 006,22	5 056,46	813 490 871	15:21
WIG20TRlev	3 933,71	-1,51%	4 042,40	4 046,18	3 914,20	3 994,17	813 490 871	15:21
WIG20TRsht	3 171,31	0,78%	3 128,50	3 179,00	3 127,01	3 146,79	813 490 871	15:21
WIG30TR	6 093,64	-0,72%	6 173,56	6 177,51	6 079,45	6 137,80	890 462 694	15:21
WIG-CEE	1 742,68	0,08%	1 739,03	1 742,68	1 739,03	1 741,37	1 056 704	15:15
WIGdiv	1 717,53	-0,48%	1 729,68	1 731,77	1 716,70	1 725,73	131 530 271	15:21
WIG-ESG	14 007,54	-0,74%	14 183,28	14 188,63	13 982,56	14 111,58	928 730 540	15:21
WIG.GAMES	15 267,77	0,77%	15 189,70	15 310,43	15 132,92	15 151,83	30 491 896	15:21
WIG-GORNIC	4 476,96	-0,33%	4 597,09	4 598,91	4 455,30	4 491,77	101 373 742	15:21
WIG-GRY	12 741,26	1,15%	12 680,45	12 777,34	12 596,46	12 597,02	32 440 670	15:21
WIG-LEKI	2 820,03	-0,97%	2 841,04	2 853,66	2 818,74	2 847,62	1 437 843	15:21
WIG-MOTO	8 592,86	0,74%	8 507,94	8 656,67	8 491,30	8 529,74	1 475 351	15:21
WIG.MS-BAS	10 944,01	-1,02%	11 178,34	11 246,91	10 908,81	11 056,76	138 231 367	15:21
WIG.MS-FIN	17 298,92	-0,81%	17 499,47	17 514,34	17 232,93	17 440,03	280 477 791	15:21
WIG-ODZIEZ	9 132,20	-0,60%	9 225,90	9 290,20	9 103,26	9 187,75	77 215 491	15:21
WIGtech	11 842,70	-0,38%	11 928,06	11 928,06	11 819,12	11 887,60	56 813 721	15:21
WIGtechTR	13 160,22	-0,38%	13 255,07	13 255,07	13 134,01	13 210,12	56 813 721	15:21
WIG-Ukrain	199,77	-3,28%	203,67	203,67	199,77	206,55	365 664	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3500	-1,47%	3,4350	3,4400	3,3200	13 786	46 385	15:00	Reklama
08OCTAVA (08N)	0,9550	3,24%	0,9500	0,9550	0,9500	23	22	15:00
11BIT (11B)	525,0000	0,96%	519,0000	526,0000	510,0000	7 834	4 063 856	15:17
3RGAMES (3RG)	0,2800	-1,75%	0,2800	0,2850	0,2720	321 506	88 664	15:12
ABPL (ABE)	89,6000	-1,54%	89,4000	90,0000	88,8000	1 597	142 811	15:19
ACAUTOGAZ (ACG)	31,1000	0,65%	31,0000	31,2000	30,5000	2 613	81 053	14:04
ACTION (ACT)	19,5200	-0,20%	19,5600	19,5800	19,3200	6 169	120 155	14:55
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,7800	-2,00%	11,0800	11,0800	10,6200	127 966	1 381 567	15:19
AGROTON (AGT)	3,0000	-0,99%	3,0300	3,0300	3,0000	2 138	6 423	12:45
AIGAMES (ALG)	1,5000	0,00%	1,4500	1,5000	1,4500	621	929	13:32
AILLERON (ALL)	15,8000	-0,50%	15,8800	15,8800	15,8000	3 068	48 481	14:54
AIRWAY (AWM)	0,2690	-2,18%	0,2760	0,2760	0,2670	27 161	7 359	14:49
ALIOR (ALR)	102,8500	0,00%	104,0000	104,6000	101,0000	205 483	21 018 931	15:21
ALLEGRO (ALE)	32,9750	-1,05%	33,3300	33,4800	32,4900	1 773 625	58 488 898	15:21
ALTA (AAT)	1,9200	-5,88%	2,0300	2,0300	1,9200	26 795	52 350	14:23
ALTUSTFI (ALI)	2,9300	-3,30%	3,0300	3,0800	2,9100	159 131	476 602	15:15
AMBRA (AMB)	27,4000	-2,14%	27,5000	28,0000	27,4000	2 629	72 663	15:11
AMICA (AMC)	70,6000	-0,56%	71,0000	71,0000	70,0000	1 769	124 178	13:29
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:00
AMREST (EAT)	26,0500	-2,98%	26,8000	26,8000	25,6000	56 741	1 473 649	15:17
ANSWEAR (ANR)	23,3000	-2,10%	23,8000	23,8000	23,3000	7 364	173 659	15:18
APATOR (APT)	14,5000	-0,28%	14,4400	14,6000	14,4200	4 784	69 162	15:05
APLISENS (APN)	22,9000	0,00%	22,5000	22,9000	22,1000	1 618	36 718	11:37
APSENERGY (APE)	3,3700	-0,88%	3,4000	3,4000	3,3700	3 764	12 711	14:50
ARCHICOM (ARH)	35,5000	-1,11%	36,5000	36,5000	35,5000	1 166	42 148	13:44
ARCTIC (ATC)	21,2600	-1,94%	21,8800	21,8800	21,2600	13 186	282 586	15:17
ARTIFEX (ART)	29,5000	2,79%	28,9000	29,5000	28,6000	9 084	263 104	15:19
ASBIS (ASB)	24,9000	0,65%	24,6400	25,1800	24,6400	66 843	1 665 351	15:20
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,6000	1,00%	60,8000	62,0000	60,0000	1 203	73 907	15:17
ASSECOPOL (ACP)	79,2000	1,28%	78,8500	79,8500	78,2500	45 351	3 596 630	15:21
ASSECOSEE (ASE)	50,4000	-1,56%	51,0000	51,2000	50,2000	5 934	303 233	14:48
ASTARTA (AST)	26,7000	-1,11%	27,0000	27,4000	26,7000	12 043	324 529	15:20
ATAL (1AT)	61,3000	1,16%	60,6000	61,3000	60,6000	1 796	109 668	14:26
ATENDE (ATD)	3,1800	1,27%	3,1400	3,2000	3,1100	40 007	126 180	15:09
ATLANTAPL (ATP)	18,9000	-0,53%	18,9000	18,9000	18,0000	850	15 845	11:47
ATLANTIS (ATS)	2,1200	-2,30%	2,1300	2,1800	2,1000	14 793	31 489	14:06
ATMGRUPA (ATG)	3,9300	6,79%	3,7000	3,9300	3,7000	157 769	594 712	15:17
ATREM (ATR)	12,3000	-1,60%	12,5000	12,5000	12,2500	2 803	34 788	15:07
AUTOPARTN (APR)	25,7500	0,19%	25,6500	25,9000	25,3000	30 979	797 587	15:21
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	4,0000	0,50%	3,9800	4,0000	3,9800	589	2 356	11:46
BEDZIN (BDZ)	28,8500	12,70%	25,4000	29,6000	25,1000	14 635	403 120	15:14
BENEFIT (BFT)	2 720,0000	1,30%	2 720,0000	2 770,0000	2 700,0000	616	1 681 815	15:08
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	1 010	5 757	15:14
BIGCHEESE (BCS)	22,4500	-1,32%	22,7500	23,0000	22,1000	3 204	71 985	15:21
BIOCELTIX (BCX)	67,0000	-1,18%	67,0000	68,4000	66,9000	2 646	179 413	15:05
BIOMAXIMA (BMX)	15,3000	0,00%	15,3000	15,4000	15,3000	169	2 588	14:21
BIOMEDLUB (BML)	4,7550	-3,55%	4,8600	4,9200	4,7150	213 000	1 018 503	15:21
BIOPLANET (BIP)	23,8000	0,00%	23,6000	23,8000	23,2000	195	4 552	10:45
BIOTON (BIO)	3,5050	0,14%	3,5000	3,5100	3,5000	18 916	66 223	14:30
BLOOBER (BLO)	22,5000	1,12%	22,2500	23,0000	22,2500	6 634	149 820	15:14
BNPPPL (BNP)	103,5000	-0,96%	104,5000	105,0000	103,0000	622	64 803	15:20
BOGDANKA (LWB)	30,2800	-1,43%	30,7000	30,8800	29,9000	71 433	2 154 250	15:20
BOOMBIT (BBT)	11,0000	-0,45%	11,0500	11,0500	10,9500	3 333	36 694	12:56
BORYSZEW (BRS)	6,1100	0,16%	6,1000	6,1600	6,0700	12 543	76 540	14:31
BOS	16,6000	2,15%	16,1500	16,6000	16,1500	13 442	221 576	14:51
BOWIM (BOW)	6,9000	1,17%	6,9100	6,9300	6,7500	8 834	60 809	13:45
BRAND24 (B24)	49,8000	-1,58%	51,4000	51,4000	47,8000	4 574	227 454	15:12
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:00
BUDIMEX (BDX)	697,0000	-2,11%	710,0000	713,0000	683,0000	24 148	16 688 755	15:20
BUMECH (BMC)	12,2200	-0,97%	12,3200	12,4200	12,1800	6 636	81 525	15:17
CAPITAL (CPA)	#0,7000	0,00%	-	-	-	-	-	15:00
CAPITEA (CAP)	0,5800	0,00%	0,5820	0,5880	0,5740	158 083	91 862	15:03
CAPTORTX (CTX)	79,8000	-1,72%	82,0000	82,0000	79,8000	811	65 281	15:17
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,2500	-0,65%	15,3000	15,3000	15,2500	17	260	12:50
CCC	86,5000	-1,70%	88,4000	90,0000	85,0000	328 111	28 865 346	15:20
Reklama
CCENERGY (CCE)	0,4000	-2,44%	0,4000	0,4000	0,4000	166	66	15:00	Reklama
CDPROJEKT (CDR)	117,9000	1,86%	116,0000	118,2000	115,6500	200 241	23 402 240	15:21
CDRL (CDL)	13,5000	3,05%	13,1000	13,5000	13,1000	395	5 195	15:11
CELTIC (CPD)	3,8100	4,10%	3,6400	3,9600	3,6400	24 138	91 884	14:41
CEZ	146,1000	-0,07%	148,0000	148,0000	145,5000	521	76 461	15:19
CFI	0,2210	-1,34%	0,2240	0,2240	0,2110	12 678	2 715	14:47
CIGAMES (CIG)	1,5290	-1,92%	1,5590	1,5720	1,5140	418 128	639 773	15:20
CITYSERV (CTS)	5,0000	-1,96%	4,8000	5,0000	4,8000	21	105	09:10
CLNPHARMA (CLN)	15,0200	-0,27%	15,0600	15,2800	15,0200	7 983	120 942	15:14
CLOUD (CLD)	69,0000	-1,43%	71,4000	71,4000	69,0000	183	12 803	09:34
COALENERG (CLE)	1,0620	-2,39%	1,0880	1,0960	1,0280	5 554	5 878	14:01
COGNOR (COG)	8,4700	-5,47%	8,1050	8,5500	7,9200	834 811	6 934 455	15:21
COLUMBUS (CLC)	4,9700	-0,60%	5,0400	5,1200	4,9600	38 054	191 279	15:08
COMARCH (CMR)	250,5000	-2,53%	258,0000	258,0000	248,5000	1 057	265 026	14:56
COMP (CMP)	80,0000	-0,99%	80,0000	81,2000	79,6000	16 857	1 348 663	14:59
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1600	0,47%	2,1600	2,1700	2,1200	10 584	22 728	13:27
CORMAY (CRM)	0,5980	-0,99%	0,5900	0,5980	0,5820	1 550	904	10:57
CREEPYJAR (CRJ)	580,0000	-2,36%	598,0000	599,0000	575,0000	347	203 589	14:38
CREOTECH (CRI)	186,0000	1,92%	184,5000	186,5000	183,5000	748	138 089	14:30
CYFRPLSAT (CPS)	10,0800	-2,14%	10,3100	10,3250	10,0500	434 584	4 403 553	15:21
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	15:00
DADELO (DAD)	17,2500	-0,58%	17,3500	17,7500	17,2500	139	2 410	13:22
DATAWALK (DAT)	60,3000	-5,49%	63,8000	64,5000	59,3000	14 548	888 808	15:19
DBENERGY (DBE)	17,3000	-3,08%	17,8500	17,8500	17,3000	29	503	12:53
DEBICA (DBC)	79,6000	-0,25%	79,8000	80,0000	79,6000	1 712	136 633	15:13
DECORA (DCR)	58,0000	0,35%	57,8000	59,0000	57,0000	1 257	72 851	14:47
DEKPOL (DEK)	50,0000	0,00%	49,8000	50,0000	49,8000	123	6 140	15:14
DELKO (DEL)	9,6600	-0,62%	9,7200	9,7200	9,5400	1 500	14 441	12:30
DEVELIA (DVL)	6,3700	-1,70%	6,4900	6,6300	6,3200	357 950	2 332 690	15:20
DGA	19,2000	0,00%	19,1000	19,2000	19,1000	4	77	10:06
DIGITANET (DIG)	49,9000	-0,20%	50,0000	50,0000	49,3000	1 393	69 628	15:17
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	384,5000	0,00%	385,9000	392,6000	380,0000	354 000	137 376 200	15:20
DMGROUP (DMG)	3,4600	5,49%	3,2800	3,4600	3,2700	13 909	46 345	15:04
DOMDEV (DOM)	179,8000	-0,11%	180,0000	181,0000	179,4000	1 731	311 913	15:17
DRAGOENT (DGE)	26,6000	-3,27%	27,5000	27,7000	26,6000	2 563	69 185	15:19
DROZAPOL (DPL)	4,0000	2,56%	3,8400	4,0000	3,8400	3 708	14 604	13:46
ECHO (ECH)	4,9000	-1,80%	4,9000	4,9800	4,8700	1 249	6 138	15:09
EDINVEST (EDI)	8,7600	0,69%	8,7000	8,8400	8,5000	4 912	42 805	15:03
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	210	1 533	15:00
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	23,1000	5,96%	22,8000	23,7000	22,4000	78 888	1 813 781	15:21
ELKOP (EKP)	0,4950	2,27%	0,4840	0,5060	0,4840	78 357	38 783	15:19
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	2,0200	-0,98%	2,0200	2,0200	2,0200	164	331	15:00
ENEA (ENA)	8,3000	-1,78%	8,4550	8,5650	8,2850	840 347	7 031 921	15:21
ENELMED (ENE)	17,9000	-3,24%	18,4000	18,4000	17,9000	60	1 079	11:19
ENERGA (ENG)	9,5300	-1,75%	9,6900	9,7000	9,5200	24 046	231 666	14:58
ENERGOINS (ENI)	2,6800	0,75%	2,6700	2,7000	2,5800	26 383	70 272	14:56
ENTER (ENT)	70,0000	0,00%	70,0000	71,0000	69,7000	2 675	188 167	15:11
ERBUD (ERB)	39,5000	-1,25%	40,3000	40,7000	39,1000	3 638	144 912	15:21
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,5000	-0,31%	32,7000	33,0000	31,0000	5 152	163 633	14:12
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,44%	1,1350	1,1350	1,1350	2	2	09:02
EUROCASH (EUR)	13,9800	-2,24%	14,3900	14,3900	13,9000	160 847	2 271 440	15:20
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	48,0000	5,96%	45,8000	49,0000	45,4000	12 388	584 378	15:18
FABRITY (FAB)	37,8000	0,00%	36,5000	37,8000	36,5000	229	8 582	12:29
FASING (FSG)	13,8000	-2,13%	13,9000	13,9000	13,7000	513	7 066	10:28
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:00
FEERUM (FEE)	6,6600	-0,30%	6,6600	6,6600	6,6600	2	13	09:01
FERRO (FRO)	34,9000	-0,57%	34,8000	35,3000	34,5000	1 190	41 506	15:17
FERRUM (FER)	4,1400	-1,43%	4,2000	4,2000	4,0400	6 616	27 089	14:47
FMG	105,5000	7,43%	99,0000	118,0000	99,0000	1 244	133 931	15:05
FON	5,1200	0,39%	5,1000	5,2400	5,1000	1 701	8 709	15:18
FORTE SA (FTE)	23,2000	0,43%	23,3000	23,4000	23,2000	2 162	50 547	14:17
GAMEOPS (GOP)	25,7000	-1,15%	26,5000	27,0000	25,6500	11 971	315 375	15:16
GAMFACTOR (GIF)	12,9000	0,39%	12,7500	12,9000	12,6000	4 866	62 335	15:00
Reklama
GENOMTEC (GMT)	13,7400	0,29%	13,7000	14,0600	13,4000	27 096	370 640	15:16	Reklama
GETIN (GTN)	0,4890	-3,17%	0,5050	0,5050	0,4855	922 309	452 898	15:19
GIGROUP (GIG)	1,4150	-0,70%	1,4150	1,4150	1,3650	3 773	5 190	12:23
GOBARTO (GOB)	43,5000	0,46%	43,3000	44,6000	43,0000	561	24 319	15:03
GPW	43,5500	0,58%	43,0000	43,6500	43,0000	41 699	1 810 300	15:20
GREENX (GRX)	2,2300	-1,76%	2,2660	2,2980	2,1840	511 194	1 139 123	15:21
GRENEVIA (GEA)	2,3800	-3,25%	2,4950	2,5000	2,3000	961 531	2 265 910	15:17
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0400	10,9400	8 027	88 277	14:26
GRUPAAZOTY (ATT)	22,1800	-1,25%	22,5000	22,6800	22,1200	60 717	1 352 247	15:17
GRUPRACUJ (GPP)	64,0000	0,31%	63,5000	64,1000	63,5000	14 247	911 808	15:16
GTC	5,4000	-3,23%	5,4400	5,4800	5,4000	1 844	10 035	14:36
HANDLOWY (BHW)	113,2000	-0,18%	113,0000	114,2000	112,6000	4 369	494 377	14:40
HARPER (HRP)	6,7200	0,60%	6,7500	6,7500	6,7000	6 056	40 691	13:42
HELIO (HEL)	24,4000	-5,43%	26,0000	26,0000	24,4000	3 643	91 543	15:09
HERKULES (HRS)	0,7940	-2,22%	0,8100	0,8100	0,7640	31 464	25 055	15:06
HMINWEST (HMI)	48,0000	0,84%	48,3000	48,3000	48,0000	286	13 728	14:31
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,5000	0,39%	25,4000	25,9000	25,4000	16 580	424 873	14:51
HYDROTOR (HDR)	32,5000	-0,31%	33,2000	33,2000	32,5000	101	3 283	14:40
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	109,5000	7,35%	105,0000	117,5000	105,0000	809	89 494	15:16
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	14:48
IFIRMA (IFI)	24,2000	2,54%	23,8000	24,2000	23,5000	1 987	47 138	14:33
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:00
IIAAV (IIA)	102,4000	-0,58%	102,4000	102,4000	102,4000	15	1 536	09:10
IMCOMPANY (IMC)	8,0200	-7,60%	8,8000	8,8000	8,0200	3 240	27 466	12:51
IMMOBILE (GKI)	3,3600	-0,59%	3,3800	3,4300	3,3600	2 532	8 521	15:01
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2100	-0,47%	4,3000	4,3200	4,2100	7 522	32 042	15:21
INC	2,6200	-2,24%	2,6900	2,6900	2,6200	1 024	2 692	09:47
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	15:00
INGBSK (ING)	310,5000	-2,36%	320,5000	322,5000	309,0000	11 843	3 720 795	15:13
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	44,8000	2,28%	43,7000	45,7000	43,7000	1 190	53 209	15:10
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:53
INTERBUD (ITB)	2,9400	-1,67%	2,9300	2,9700	2,8200	21 158	61 394	15:17
INTERCARS (CAR)	542,0000	0,74%	537,0000	547,0000	537,0000	1 028	557 393	15:21
INTERSPPL (IPO)	0,8240	0,49%	0,8320	0,8320	0,7780	1 195	941	14:43
INTROL (INL)	10,1000	1,00%	10,1500	10,1500	9,8400	3 182	32 036	13:32
IPOPEMA (IPE)	3,7000	0,54%	3,6900	3,7500	3,6800	7 482	27 672	14:59
IZOBLOK (IZB)	53,0000	6,85%	53,0000	53,0000	53,0000	27	1 431	15:00
IZOLACJA (IZO)	3,3000	0,00%	3,3000	3,3000	3,2000	6 549	21 061	14:16
IZOSTAL (IZS)	2,6100	-0,38%	2,6100	2,6500	2,6100	4 834	12 645	15:13
JRHOLDING (JRH)	7,3600	2,22%	7,2600	7,4000	7,1200	1 762	12 916	14:21
JSW	31,4900	-4,92%	33,1300	33,5600	31,3000	909 148	29 207 346	15:21
JWWINVEST (JWW)	4,0800	-4,00%	4,2000	4,2000	4,0400	6 807	27 996	15:00
KCI	0,8420	-1,64%	0,8420	0,8440	0,8420	305	257	14:30
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,4800	0,19%	10,4600	10,5000	10,1400	15 075	156 554	14:54
KETY (KTY)	830,5000	-0,89%	840,0000	847,5000	830,0000	16 221	13 597 474	15:20
KGHM (KGH)	132,8500	0,15%	134,5000	137,0000	132,1000	512 753	68 903 019	15:20
KGL	15,7000	3,29%	15,8000	15,8000	15,5000	158	2 450	15:07
KINOPOL (KPL)	14,4000	0,35%	14,5000	14,5000	14,2500	2 368	33 852	14:06
KOGENERA (KGN)	51,4000	-0,39%	52,2000	52,2000	50,8000	2 705	138 688	15:02
KOMPAP (KMP)	25,0000	6,84%	24,0000	25,0000	24,0000	2 131	52 353	15:16
KOMPUTRON (KOM)	4,9500	-1,00%	5,0000	5,0000	4,9200	3 137	15 527	14:44
KPPD (KPD)	49,8000	2,47%	50,0000	50,0000	49,8000	51	2 540	10:13
KRAKCHEM (KCH)	0,3460	-2,81%	0,3460	0,3460	0,3460	167	58	15:00
KREDYTIN (KRI)	17,8500	-0,28%	17,5000	17,8500	17,5000	102	1 820	11:44
KRKA (KRK)	546,0000	0,00%	548,0000	548,0000	546,0000	45	24 636	15:16
KRUK (KRU)	436,2000	-1,00%	444,0000	444,8000	435,8000	17 252	7 543 003	15:21
KRVITAMIN (KVT)	11,9500	0,00%	12,0000	12,0000	11,5500	668	7 952	14:36
KSGAGRO (KSG)	1,5200	2,01%	1,5200	1,5200	1,5200	900	1 368	11:37
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,5800	0,78%	2,7000	2,7000	2,5600	12 354	32 089	15:21
LENA (LEN)	3,7400	3,31%	3,7400	3,7500	3,7400	11 026	41 240	14:32
LENTEX (LTX)	6,8400	-0,29%	6,7600	6,8600	6,7600	302	2 058	11:37
LESS (LES)	0,2350	-0,84%	0,2370	0,2370	0,2350	96	23	14:43
Reklama
LIBET (LBT)	1,6800	-6,15%	1,7900	1,7900	1,6800	15 800	27 057	14:41	Reklama
LOKUM (LKD)	26,2000	0,77%	26,0000	26,2000	26,0000	145	3 779	13:52
LPP	15 290,0000	-0,39%	15 400,0000	15 560,0000	15 210,0000	2 986	45 873 680	15:19
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	80	1 160	13:30
LUBAWA (LBW)	3,8000	-1,55%	3,8600	3,8880	3,7520	170 882	649 124	15:19
MABION (MAB)	16,7800	-0,94%	16,9600	16,9600	16,6600	9 406	157 894	15:17
MAKARONPL (MAK)	19,2000	7,26%	18,2500	19,9000	18,2500	49 387	945 837	15:21
MANGATA (MGT)	91,0000	-1,73%	92,8000	92,8000	90,6000	51	4 631	13:27
MANYDEV (MAN)	1,1400	0,00%	1,1000	1,1400	1,1000	104	115	10:22
MARVIPOL (MVP)	9,4000	2,84%	9,1400	9,4000	9,0600	118 936	1 096 783	15:20
MAXCOM (MXC)	11,2000	-1,32%	11,4000	11,5000	11,0500	3 956	45 050	14:30
MBANK (MBK)	673,0000	-2,58%	699,4000	699,6000	670,0000	9 408	6 363 545	15:17
MBWS (MBW)	13,6000	7,94%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,4000	-1,05%	28,6000	28,6000	28,4000	8 226	233 895	14:30
MDIENERGIA (MDI)	1,5050	2,38%	1,4700	1,5050	1,4700	1 003	1 482	13:15
MEDICALG (MDG)	26,8200	-0,59%	26,9800	27,6000	26,4000	6 927	186 934	15:03
MEDINICE (ICE)	8,0300	-1,47%	8,0000	8,2500	7,8200	33 220	268 017	15:11
MEGARON (MEG)	(6,9000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	19,0000	1,06%	18,8000	19,0500	18,8000	767	14 421	14:49
MERCATOR (MRC)	42,3500	0,59%	42,1000	42,6500	42,0000	3 604	151 776	15:18
MERCOR (MCR)	24,4000	3,83%	23,6000	24,7000	23,6000	7 467	182 167	14:56
MEXPOLSKA (MEX)	4,3000	-0,92%	4,3400	4,3400	4,2600	421	1 823	14:59
MFO	33,6000	0,90%	33,2000	33,6000	33,2000	541	18 053	12:36
MILKILAND (MLK)	0,5780	-3,67%	0,5980	0,5980	0,5760	3 689	2 140	14:39
MILLENNIUM (MIL)	9,3950	-0,27%	9,5000	9,5000	9,3200	753 005	7 047 925	15:16
MIRACULUM (MIR)	1,1600	-2,52%	1,1900	1,1900	1,1500	10 545	12 474	14:13
MIRBUD (MRB)	9,6900	0,10%	9,7000	9,9000	9,5300	149 090	1 449 475	15:20
MLPGROUP (MLG)	79,2000	-1,98%	80,8000	80,8000	79,2000	71	5 666	13:01
MLSYSTEM (MLS)	50,3000	2,24%	49,9000	51,9000	49,9000	7 270	369 519	15:17
MOBRUK (MBR)	338,0000	2,42%	330,5000	338,0000	328,5000	2 675	888 418	15:20
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,8800	1,99%	32,8000	32,9000	32,4200	1 552	50 876	15:05
MOLECURE (MOC)	14,8000	-0,94%	14,7000	15,0200	14,6400	5 039	74 647	15:08
MONNARI (MON)	5,3800	0,37%	5,3400	5,3800	5,2400	13 362	70 434	14:53
MOSTALPLC (MSP)	13,8500	-0,36%	13,9500	13,9500	13,8500	217	3 006	13:38
MOSTALWAR (MSW)	6,7200	-0,59%	6,7600	6,7600	6,7000	509	3 428	15:12
MOSTALZAB (MSZ)	4,4250	0,68%	4,4000	4,4900	4,3550	63 558	281 238	15:21
MOVIEGAME (MOV)	32,0000	-1,08%	32,4000	33,0000	32,0000	12 794	417 471	15:05
MURAPOL (MUR)	43,7400	2,29%	42,7800	43,9400	42,7800	12 150	526 438	15:20
MUZA (MZA)	15,0000	0,00%	14,7000	15,0000	14,7000	731	10 924	14:45
MWTRADE (MWT)	5,7500	0,00%	5,7000	5,7500	5,7000	472	2 704	11:14
NANOGROUP (NNG)	1,0050	-0,50%	1,0200	1,0450	0,9980	340 007	348 130	15:17
NEUCA (NEU)	897,0000	0,22%	891,0000	898,0000	891,0000	77	68 980	15:17
NEWAG (NWG)	26,0000	1,96%	25,9000	26,2000	25,6000	31 030	806 453	15:14
NEXITY (NXG)	2,4500	-0,41%	2,4600	2,4900	2,4500	3 421	8 426	15:16
NOVATURAS (NTU)	14,9000	0,00%	14,9000	14,9000	14,9000	9	134	10:28
NOVAVISGR (NVG)	2,1600	0,93%	2,1400	2,1800	2,1400	40 651	87 731	15:15
NOVITA (NVT)	100,0000	-1,96%	102,0000	103,0000	100,0000	230	23 235	14:12
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6700	3 218	2 185	14:28
NTTSYSTEM (NTT)	6,2400	-2,80%	6,4400	6,5200	6,0200	39 094	242 604	15:14
ODLEWNIE (ODL)	9,6200	1,26%	9,6600	9,7000	9,5200	8 450	81 274	15:14
OEX	53,2000	0,00%	53,2000	53,2000	52,8000	163	8 638	10:52
ONDE (OND)	13,8600	-0,72%	13,9800	13,9800	13,8000	8 753	121 427	15:21
ONESANO (ONO)	1,3000	-5,80%	1,3250	1,3400	1,2900	22 952	29 946	15:11
OPONEO.PL (OPN)	56,8000	-0,35%	57,4000	57,6000	56,4000	2 724	155 584	14:06
OPTEAM (OPM)	5,6200	-2,43%	5,6600	5,6600	5,6200	656	3 689	10:47
ORANGEPL (OPL)	7,9760	0,35%	8,0120	8,0880	7,9300	684 110	5 458 103	15:21
ORCOGROUP (OPG)	2,4200	0,83%	2,4000	2,4200	2,4000	4 159	9 989	10:31
ORZBIALY (OBL)	33,6000	0,60%	33,4000	33,6000	33,4000	101	3 374	15:00
OTLOG (OTS)	32,9000	-1,35%	33,3000	33,4500	30,0000	5 065	162 421	15:05
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	500	2 330	09:00
OVOSTAR (OVO)	72,0000	2,86%	70,0000	72,0000	70,0000	79	5 532	11:38
PAMAPOL (PMP)	2,6000	0,00%	2,6000	2,6000	2,6000	1 089	2 831	14:17
PANOVA (NVA)	15,5000	-0,96%	15,4000	15,6500	15,4000	1 446	22 450	13:20
PASSUS (PAS)	31,0000	3,33%	31,2000	31,2000	29,6000	210	6 439	15:03
PATENTUS (PAT)	3,9950	1,91%	3,9200	4,1000	3,8200	161 570	649 269	14:53
PBG	0,0195	-2,50%	0,0195	0,0195	0,0195	158 794	3 096	13:00
PBSFINANSE (PBF)	1,2400	2,48%	1,2400	1,2400	1,2400	853	1 058	15:00
PCCEXOL (PCX)	2,7850	0,54%	2,7900	2,7900	2,7550	6 187	17 119	14:58
PCCROKITA (PCR)	102,2000	0,20%	102,0000	102,4000	101,2000	1 233	125 879	14:22
Reklama
PCFGROUP (PCF)	17,0800	-2,40%	17,5000	17,6400	17,0200	1 251	21 504	15:21	Reklama
PEKABEX (PBX)	26,0000	0,00%	26,2000	26,3000	25,6000	14 384	374 973	15:13
PEKAO (PEO)	172,7500	-1,06%	175,9000	176,7000	171,4000	524 642	91 134 162	15:21
PEPCO (PCO)	19,9400	-2,16%	20,6900	20,8200	19,7550	1 138 285	23 209 230	15:21
PEPEES (PPS)	1,0600	-2,30%	1,0900	1,0900	1,0600	3 252	3 513	15:17
PGE	6,0080	-1,73%	6,1120	6,1540	6,0000	3 981 291	24 088 546	15:21
PGFGROUP (PGV)	0,5060	2,02%	0,4960	0,5060	0,4720	32 090	15 963	14:39
PHARMENA (PHR)	6,7400	-0,30%	6,7600	6,8400	6,6600	8 125	54 748	14:46
PHN	11,7000	-1,27%	11,8500	11,8500	11,7000	125	1 465	13:09
PHOTON (PEN)	7,7400	0,00%	7,5800	7,8000	7,5800	68 975	532 016	15:20
PKNORLEN (PKN)	67,2900	-0,61%	68,3700	68,7600	67,2000	1 018 288	68 798 647	15:21
PKOBP (PKO)	62,3800	-0,32%	62,5000	62,9200	61,9800	1 842 835	114 880 149	15:21
PKPCARGO (PKP)	12,4400	2,81%	12,2000	12,5000	12,2000	47 699	588 983	15:21
PLAYWAY (PLW)	296,5000	0,85%	294,0000	297,0000	292,0000	721	212 259	15:15
PLAZACNTR (PLZ)	2,8600	-0,69%	2,9600	2,9600	2,8300	17 241	49 120	14:47
PMPG (PGM)	3,5400	-2,75%	3,6400	3,6400	3,5200	564	1 986	14:25
POLENERGIA (PEP)	65,4000	-1,51%	65,4000	67,6000	65,0000	3 005	197 188	14:23
POLICE (PCE)	11,1500	-1,33%	11,3500	11,4500	11,0000	610	6 876	14:43
POLIMEXMS (PXM)	3,6900	-2,48%	3,7880	3,8180	3,6660	255 351	954 525	15:20
POLTREG (PTG)	50,0000	-3,10%	50,0000	50,0000	50,0000	101	5 050	09:35
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	120	216	15:16
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	20	94	14:20
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	34,4000	0,00%	34,2000	34,4000	34,2000	118	4 041	15:03
PROJPRZEM (PJP)	19,5000	-5,80%	20,6000	20,6000	18,9500	6 241	120 199	14:30
PROTEKTOR (PRT)	1,9450	0,00%	1,9450	1,9550	1,9450	2 144	4 171	14:11
PULAWY (ZAP)	58,2000	0,34%	58,0000	58,2000	58,0000	121	7 038	14:59
PURE (PUR)	7,9500	0,00%	7,8200	7,9900	7,8000	2 525	19 743	14:14
PZU	51,0400	-1,54%	51,8600	52,0800	50,6200	713 687	36 480 583	15:21
QUANTUM (QNT)	24,2000	-2,42%	24,2000	24,2000	24,2000	80	1 936	15:00
QUERCUS (QRS)	6,6600	2,15%	6,5200	6,6600	6,5200	2 371	15 652	12:33
R22	114,0000	-2,98%	117,5000	117,5000	111,5000	4 636	526 535	14:58
RAEN (RAE)	0,6780	-5,83%	0,7480	0,7480	0,6560	99 157	66 690	15:09
RAFAKO (RFK)	0,9780	1,66%	0,9620	0,9780	0,9620	37 759	36 712	15:14
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	79,1000	1,41%	79,0000	79,8000	77,2000	18 186	1 430 811	15:15
RANKPROGR (RNK)	3,6900	-3,66%	3,8000	3,8000	3,6400	12 680	47 090	15:19
RAWLPLUG (RWL)	14,2000	-0,70%	14,3000	14,3000	14,2000	818	11 617	12:44
REDAN (RDN)	0,3140	-0,63%	0,2990	0,3140	0,2980	6 550	2 046	14:20
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:00
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	13:00
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,8200	-0,29%	6,7200	6,8200	6,7000	2 785	18 756	12:55
REMAK (RMK)	15,2500	0,66%	15,1500	15,2500	14,9000	286	4 357	15:01
RENDER (RND)	132,5000	0,00%	132,5000	132,5000	132,5000	1	133	09:09
RESBUD (RES)	0,5700	-1,72%	0,5800	0,6180	0,5700	35 692	20 893	15:04
ROPCZYCE (RPC)	31,4000	0,00%	31,4000	31,7000	31,4000	135	4 265	13:33
RYVU (RVU)	50,0000	-1,57%	50,2000	50,5000	49,6000	2 340	117 147	15:18
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	23,0000	2,68%	22,4000	23,0000	22,4000	2 078	47 234	14:24
SANPL (SPL)	571,2000	-1,11%	580,0000	580,0000	569,8000	30 199	17 337 665	15:21
SANTANDER (SAN)	20,5000	0,00%	20,5000	20,5000	20,4400	1 084	22 206	14:39
SANWIL (SNW)	1,6100	-1,23%	1,6300	1,6300	1,6100	1 940	3 126	10:06
SCPFL (SCP)	173,2000	-2,15%	175,8000	175,8000	171,8000	1 740	301 624	15:21
SECOGROUP (SWG)	(31,4000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,9500	-1,06%	14,1000	14,1000	13,8000	671	9 380	14:36
SELENAFM (SEL)	32,4000	0,31%	32,3000	32,4000	32,2000	408	13 138	15:21
SELVITA (SLV)	69,1000	-0,86%	69,8000	69,8000	68,4000	1 599	110 439	14:45
SERINUS (SEN)	3,0200	0,00%	3,0200	3,0300	2,9600	1 556	4 641	10:24
SESCOM (SES)	60,0000	0,67%	60,0000	60,0000	59,6000	112	6 718	11:33
SFINKS (SFS)	0,7470	-0,13%	0,7480	0,7480	0,7200	30 499	22 267	13:51
SHOPER (SHO)	32,0000	0,00%	31,2000	32,4000	31,2000	4 329	138 303	14:46
SILVAIR-REGS (SVRS)	4,7600	0,00%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5450	-0,84%	3,5800	3,5900	3,5050	5 115	18 074	13:02
SKARBIEC (SKH)	22,3000	-0,45%	22,5000	22,9000	22,3000	1 274	28 803	15:01
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,6000	-1,81%	88,4000	88,4000	86,6000	362	31 411	14:09
SOHODEV (SHD)	0,4100	0,00%	0,4100	0,4100	0,4100	38 436	15 759	15:18
SONEL (SON)	14,5500	0,34%	14,5500	14,5500	14,5500	266	3 870	13:12
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	95	1 240	11:38	Reklama
SPYROSOFT (SPR)	404,0000	-4,94%	425,0000	425,0000	400,0000	302	122 602	14:51
STALEXP (STX)	2,9600	5,71%	2,8000	2,9600	2,7600	236 351	677 439	15:21
STALPROD (STP)	212,0000	-0,93%	214,0000	214,5000	211,0000	513	109 132	14:51
STALPROFI (STF)	8,3600	0,72%	8,3400	8,4200	8,2400	2 417	20 123	14:25
STAPORKOW (ZUK)	2,3400	-6,40%	2,4600	2,4600	2,2400	6 661	15 907	15:09
STARHEDGE (SHG)	#0,3500	-12,06%	-	-	-	-	-	15:00
SUNEX (SNX)	11,2400	3,69%	10,9600	11,4400	10,9600	47 984	541 162	15:13
SYGNITY (SGN)	64,0000	2,56%	62,4000	64,0000	62,4000	791	49 955	15:20
SYNEKTIK (SNT)	130,6000	0,93%	132,0000	132,0000	129,6000	10 450	1 360 847	15:14
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:00
TARCZYNSKI (TAR)	51,4000	-0,77%	51,0000	51,4000	49,1000	207	10 437	13:44
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8170	-1,78%	2,8630	2,8890	2,8110	3 215 650	9 136 996	15:21
TBULL (TBL)	4,5600	-1,30%	4,5600	4,5600	4,5600	132	602	15:00
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1600	0,32%	3,1500	3,1900	3,1500	6 084	19 241	14:52
TEXT (TXT)	90,3000	-1,95%	92,3000	92,5000	90,2000	25 039	2 265 636	15:20
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,2000	2,47%	32,4000	33,2500	32,0000	12 440	407 436	15:13
TOWERINV (TOW)	4,3400	-1,36%	4,4000	4,4000	4,3400	1 500	6 540	12:53
TOYA (TOA)	7,3500	-0,81%	7,3600	7,4600	7,3400	31 716	233 952	15:21
TRAKCJA (TRK)	2,5700	-1,91%	2,6200	2,6200	2,5300	62 046	159 296	14:50
TRANSPOL (TRN)	3,5800	0,00%	3,5400	3,6400	3,5400	228	819	10:50
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	15:00
TSGAMES (TEN)	88,5500	-2,80%	91,0000	92,4000	88,5000	22 310	1 995 940	15:21
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	15:04
ULTGAMES (ULG)	10,9000	3,32%	10,5500	10,9000	10,5500	1 227	13 118	15:21
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,4600	1,72%	9,3000	9,4600	9,1200	27 545	256 122	15:16
UNICREDIT (UCG)	151,3600	1,45%	152,3000	153,5000	151,3600	32	4 899	13:41
UNIMA (U2K)	5,6000	-1,75%	5,7000	5,8000	5,6000	1 484	8 379	11:34
UNIMOT (UNT)	134,4000	2,28%	133,4000	137,8000	132,6000	3 802	513 174	15:20
URTESTE (URT)	96,0000	-3,03%	96,0000	100,0000	95,0000	233	22 386	14:58
VERCOM (VRC)	115,0000	-2,13%	118,5000	118,5000	113,5000	1 496	172 269	14:43
VIGOPHOTN (VGO)	474,0000	3,72%	458,0000	474,0000	444,0000	495	224 368	15:04
VINDEXUS (VIN)	11,3000	0,00%	11,1000	11,3000	11,1000	225	2 538	13:32
VISTAL (VTL)	#0,0700	-88,31%	-	-	-	-	-	15:00
VIVID (VVD)	0,6000	0,67%	0,5900	0,6380	0,5900	9 181	5 506	13:54
VOTUM (VOT)	47,4500	-0,11%	48,3000	48,3000	47,1000	18 333	873 830	15:14
VOXEL (VOX)	91,4000	-0,22%	92,0000	92,0000	91,0000	1 099	100 706	15:09
VRG	3,2800	0,61%	3,2800	3,2800	3,2500	110 050	357 972	13:56
WARIMPEX (WXF)	3,7700	1,34%	3,7700	3,7700	3,7700	343	1 293	11:55
WASKO (WAS)	1,5950	1,59%	1,5800	1,5950	1,5800	60	95	09:00
WAWEL (WWL)	624,0000	-0,95%	632,0000	632,0000	624,0000	25	15 674	12:55
WIELTON (WLT)	7,8700	-0,76%	7,9800	7,9800	7,8000	47 370	372 971	15:06
WIKANA (WIK)	7,6500	6,25%	7,2000	7,6500	7,2000	6 621	49 337	14:41
WINVEST (WIS)	0,5500	10,00%	0,5500	0,5500	0,5500	200	110	15:04
WIRTUALNA (WPL)	117,4000	0,00%	121,0000	121,0000	117,0000	325	38 323	14:58
WITTCHEN (WTN)	30,3000	-1,14%	30,7000	31,0000	30,3000	38 030	1 166 658	15:19
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1600	383	3 131	11:57
XPLUS (XPL)	1,6000	-8,57%	1,6700	1,6700	1,6000	7 204	11 938	12:55
XTPL (XTP)	144,0000	4,65%	138,0000	144,8000	135,4000	4 618	657 045	15:20
XTRADEBDM (XTB)	61,3400	0,52%	61,3800	62,3000	61,1600	222 800	13 743 459	15:21
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,5400	-1,28%	1,5600	1,5600	1,5200	416	637	13:31
ZEPAK (ZEP)	19,7800	-0,10%	19,7400	19,8600	19,4800	9 206	180 848	14:41
ZREMB (ZRE)	3,8700	0,26%	3,8750	3,9350	3,7600	21 629	83 094	15:10
ZUE	10,9000	-0,46%	11,2000	11,2000	10,8500	3 939	43 380	14:56

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.