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	86 899,01	0,37%	86 589,01	87 215,09	86 530,58	86 575,30	1 021 912 721	15:27
WIG20	2 546,04	-0,06%	2 548,38	2 566,37	2 539,50	2 547,53	842 146 297	15:42
WIG30	3 168,29	0,20%	3 160,50	3 190,31	3 159,69	3 161,93	973 160 457	15:42
mWIG40	6 448,66	1,25%	6 379,61	6 457,26	6 379,61	6 369,03	168 970 441	15:27
sWIG80	24 343,86	0,22%	24 231,92	24 395,75	24 208,78	24 291,29	35 656 798	15:27
WIG-BANKI	13 933,48	0,83%	13 838,42	13 939,54	13 708,73	13 819,18	213 433 101	15:27
WIG-BUDOW	8 671,90	1,05%	8 620,97	8 734,81	8 554,83	8 582,02	32 915 064	15:27
WIG-CHEMIA	9 827,03	0,42%	9 822,11	9 896,55	9 725,00	9 786,03	2 274 396	15:27
WIG-ENERG	2 382,64	5,71%	2 327,11	2 438,25	2 316,45	2 253,88	146 713 963	15:27
WIG-INFO	5 041,02	0,31%	5 006,65	5 043,80	5 006,65	5 025,27	20 503 180	15:27
WIG-MEDIA	8 286,05	-0,30%	8 338,86	8 373,37	8 252,66	8 311,24	2 916 926	15:27
WIG-NRCHOM	4 468,43	1,08%	4 446,96	4 477,99	4 415,80	4 420,81	5 975 483	15:27
WIG-PALIWA	6 909,59	-0,49%	6 936,60	7 024,30	6 907,50	6 943,83	48 568 546	15:27
WIG-Poland	90 710,50	0,37%	90 773,51	90 773,51	90 710,50	90 377,26	1 002 094 606	15:15
WIG-SPOZYW	2 159,69	-0,02%	2 167,93	2 190,16	2 154,78	2 160,23	701 534	15:27
WIG20lev	512,84	0,32%	511,46	518,68	507,90	511,20	806 450 467	15:27
WIG20short	3 064,96	-0,14%	3 069,11	3 079,81	3 047,43	3 069,18	806 450 467	15:27
GPWB-B1Y3Y	1 172,61	0,01%	1 172,61	1 172,61	1 172,61	1 172,53	-	10:15
GPWB-B1Y4Y	1 173,14	0,02%	1 173,14	1 173,14	1 173,14	1 172,90	-	10:15
GPWB-B1Y5Y	1 169,61	0,04%	1 169,61	1 169,61	1 169,61	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,46	0,07%	1 174,46	1 174,46	1 174,46	1 173,64	-	10:15
GPWB-B5Y	1 167,15	0,14%	1 167,15	1 167,15	1 167,15	1 165,57	-	10:15
GPWB-BWZ	1 189,72	0,01%	1 189,72	1 189,72	1 189,72	1 189,57	-	10:15
INNOVATOR	1 464,53	0,69%	1 464,53	1 464,53	1 464,53	1 454,49	232 132 353	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	169 263 498	11:00
mWIG40TR	9 487,74	1,25%	9 386,39	9 500,38	9 386,39	9 370,58	168 970 441	15:27
mWIG40TRlv	12 581,82	2,49%	12 316,26	12 614,94	12 316,26	12 276,61	168 970 441	15:27
mWIG40TRsh	2 789,68	-1,22%	2 820,23	2 820,23	2 785,87	2 824,17	168 970 441	15:27
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	35 713 639	11:00
sWIG80TR	35 720,47	0,22%	35 556,22	35 796,61	35 522,26	35 643,33	35 656 798	15:27
WIG140	1 682,91	0,35%	1 676,84	1 689,51	1 675,89	1 676,96	1 011 077 705	15:27
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	807 898 785	11:00
WIG20TR	5 177,22	0,17%	5 170,24	5 206,74	5 152,23	5 168,52	806 450 467	15:27
WIG20TRlev	4 172,49	0,32%	4 161,25	4 220,00	4 132,27	4 159,09	806 450 467	15:27
WIG20TRsht	3 080,93	-0,14%	3 085,09	3 095,84	3 063,30	3 085,22	806 450 467	15:27
WIG30TR	6 331,08	0,42%	6 302,01	6 361,45	6 300,39	6 304,86	933 462 754	15:27
WIG-CEE	1 763,02	0,21%	1 771,10	1 771,10	1 763,02	1 759,34	609 849	15:15
WIGdiv	1 769,86	0,24%	1 762,89	1 776,47	1 762,89	1 765,57	128 961 417	15:27
WIG-ESG	14 488,22	0,41%	14 430,15	14 536,68	14 413,67	14 429,15	970 771 326	15:27
WIG.GAMES	16 114,44	0,53%	16 056,51	16 278,82	15 988,18	16 030,00	61 725 584	15:27
WIG-GORNIC	4 803,01	-0,41%	4 805,75	4 868,07	4 760,01	4 823,01	59 957 727	15:27
WIG-GRY	13 586,99	1,80%	13 406,77	13 723,72	13 370,08	13 346,52	64 054 465	15:27
WIG-LEKI	2 859,67	0,28%	2 863,95	2 870,96	2 847,56	2 851,57	1 351 077	15:27
WIG-MOTO	8 569,70	-0,83%	8 667,40	8 676,79	8 564,58	8 641,48	2 161 617	15:27
WIG.MS-BAS	11 990,02	2,74%	11 835,44	12 203,93	11 829,32	11 669,82	200 814 591	15:27
WIG.MS-FIN	17 447,35	0,50%	17 371,16	17 476,00	17 173,78	17 360,47	233 856 343	15:27
WIG-ODZIEZ	9 869,87	-0,67%	9 832,95	9 961,55	9 792,79	9 935,98	53 685 871	15:27
WIGtech	12 146,13	0,40%	12 075,85	12 179,87	12 075,85	12 097,18	104 607 697	15:27
WIGtechTR	13 497,41	0,40%	13 419,31	13 534,90	13 419,31	13 443,01	104 607 697	15:27
WIG-Ukrain	204,51	0,31%	201,95	204,51	201,95	203,87	253 872	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2850	0,15%	3,2950	3,2950	3,2400	8 082	26 253	15:26	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9500	0,9550	0,9500	3 830	3 639	15:00
11BIT (11B)	572,0000	-0,87%	577,0000	579,0000	567,0000	2 458	1 404 827	15:21
3RGAMES (3RG)	0,2770	-2,81%	0,2790	0,2790	0,2680	305 917	83 115	15:09
ABPL (ABE)	92,4000	2,90%	90,4000	92,4000	90,4000	4 472	410 223	15:14
ACAUTOGAZ (ACG)	32,9000	0,61%	32,7000	33,0000	32,6000	2 625	86 217	14:37
ACTION (ACT)	20,0000	3,20%	19,2600	20,4500	19,2400	17 286	342 838	15:22
ADIUVO (ADV)	#0,9100	-3,19%	-	-	-	-	-	15:21
AGORA (AGO)	10,9800	1,86%	10,9200	10,9800	10,8600	5 739	62 785	15:13
AGROTON (AGT)	2,9900	-0,33%	2,8400	2,9900	2,8400	739	2 105	14:08
AIGAMES (ALG)	1,4200	-1,05%	1,4700	1,4700	1,4200	2 321	3 331	14:15
AILLERON (ALL)	17,3600	0,58%	17,3800	17,6800	16,9000	24 729	427 316	15:20
AIRWAY (AWM)	0,2600	-1,52%	0,2600	0,2675	0,2600	245 834	64 243	15:20
ALIOR (ALR)	106,4000	-0,93%	107,4000	107,6000	105,3500	97 974	10 432 461	15:26
ALLEGRO (ALE)	35,9650	-2,55%	36,6000	37,3800	35,8200	2 987 339	109 129 948	15:27
ALTA (AAT)	1,9750	2,07%	1,9300	1,9800	1,9300	8 536	16 519	12:06
ALTUSTFI (ALI)	2,8800	1,05%	2,7300	2,8900	2,7300	14 179	40 469	14:18
AMBRA (AMB)	27,6000	-0,36%	28,0000	28,0000	27,5000	5 311	147 909	15:20
AMICA (AMC)	71,2000	0,71%	70,8000	72,1000	70,2000	1 372	97 934	15:18
AMPLI (APL)	1,0300	-9,65%	1,0300	1,0300	1,0300	1 000	1 030	15:00
AMREST (EAT)	26,5500	1,34%	26,5000	26,8000	26,2000	20 288	536 544	15:27
ANSWEAR (ANR)	23,7000	1,07%	23,5500	23,8500	23,5000	3 608	85 342	15:15
APATOR (APT)	14,9000	-0,80%	15,0800	15,0800	14,7800	1 092	16 289	15:05
APLISENS (APN)	22,8000	-1,72%	23,0000	23,0000	22,8000	27	618	14:41
APSENERGY (APE)	2,6400	-3,65%	2,7400	2,7900	2,6400	26 041	70 225	15:20
ARCHICOM (ARH)	34,0000	3,98%	32,8000	34,4000	32,8000	1 979	67 241	14:35
ARCTIC (ATC)	21,5200	0,75%	21,5000	21,7600	21,0000	17 892	384 463	14:37
ARTIFEX (ART)	27,2000	-5,23%	28,0000	28,3000	26,8000	36 127	993 818	15:26
ASBIS (ASB)	25,7000	-1,31%	26,0400	26,6000	25,5800	89 639	2 333 102	15:27
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	12:37
ASSECOBS (ABS)	58,8000	-3,29%	60,0000	60,0000	58,2000	4 831	284 510	15:23
ASSECOPOL (ACP)	82,6000	1,72%	81,7000	82,9000	81,4000	40 728	3 357 848	15:27
ASSECOSEE (ASE)	49,9000	-0,20%	50,0000	50,0000	49,8000	21 705	1 085 182	15:24
ASTARTA (AST)	27,1500	0,00%	27,2000	27,9500	26,9000	7 935	215 940	15:25
ATAL (1AT)	61,7000	1,98%	60,8000	63,9000	60,8000	9 154	568 732	14:55
ATENDE (ATD)	3,0000	-4,46%	3,0500	3,0500	2,9500	84 343	252 046	15:18
ATLANTAPL (ATP)	18,6500	0,00%	18,7000	18,7000	18,6500	128	2 391	10:25
ATLANTIS (ATS)	2,3500	0,86%	2,2800	2,3600	2,2800	4 772	11 098	15:27
ATMGRUPA (ATG)	3,9900	3,10%	3,8900	3,9900	3,8800	42 074	165 596	15:21
ATREM (ATR)	12,7500	0,00%	12,7500	12,9000	12,2000	8 300	103 531	15:14
AUTOPARTN (APR)	26,9000	0,37%	26,8000	27,1000	26,6500	14 713	394 924	14:50
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	4,4000	-0,68%	4,4500	4,4500	4,3500	726	3 173	15:03
BEDZIN (BDZ)	35,6000	-4,30%	37,2000	37,8000	34,3500	11 281	404 301	15:23
BENEFIT (BFT)	2 910,0000	1,04%	2 860,0000	2 920,0000	2 835,0000	831	2 397 215	15:26
BEST (BST)	20,0000	0,00%	20,0000	20,0000	20,0000	110	2 200	13:03
BETACOM (BCM)	5,9000	-2,48%	6,1000	6,1000	5,9000	62	366	09:45
BIGCHEESE (BCS)	21,0000	-1,87%	21,5000	21,8000	20,5000	5 563	118 296	15:14
BIOCELTIX (BCX)	66,8000	-0,30%	67,0000	67,0000	66,1000	2 518	167 703	14:45
BIOMAXIMA (BMX)	13,6000	-2,86%	14,1000	14,1000	13,2000	4 343	58 746	15:12
BIOMEDLUB (BML)	4,7800	-0,42%	4,8000	4,8000	4,7450	40 866	194 385	14:36
BIOPLANET (BIP)	19,0000	0,00%	18,9000	19,0000	18,9000	171	3 243	10:45
BIOTON (BIO)	3,5550	0,28%	3,5500	3,5700	3,5300	45 614	162 011	15:16
BLOOBER (BLO)	24,6000	1,86%	24,1500	24,9000	24,1500	2 277	56 012	15:06
BNPPPL (BNP)	102,5000	0,00%	102,5000	103,5000	101,0000	2 896	295 825	15:05
BOGDANKA (LWB)	29,9600	0,33%	30,1000	30,3200	29,7000	51 887	1 557 235	15:24
BOOMBIT (BBT)	11,1500	2,29%	10,8000	11,2500	10,8000	2 219	24 311	10:55
BORYSZEW (BRS)	6,2000	-0,32%	6,2700	6,3300	6,2000	23 081	143 937	15:23
BOS	15,5500	-1,58%	15,6000	15,9000	15,5000	6 792	106 038	15:24
BOWIM (BOW)	6,7700	0,00%	6,7700	6,8000	6,6800	7 591	51 021	15:27
BRAND24 (B24)	44,3000	-0,23%	44,4000	44,7000	44,3000	15 880	704 353	15:24
BRASTER (BRA)	#0,1500	-74,14%	-	-	-	-	-	15:00
BUDIMEX (BDX)	732,5000	1,38%	723,0000	741,5000	718,5000	29 766	21 792 906	15:27
BUMECH (BMC)	11,8200	-1,66%	12,0000	12,1400	11,8000	4 555	54 347	15:27
CAPITAL (CPA)	(0,7500)	-	-	-	-	-	-	15:00
CAPITEA (CAP)	0,5680	-0,35%	0,5660	0,5700	0,5640	124 042	70 282	15:08
CAPTORTX (CTX)	81,0000	1,25%	81,0000	83,0000	81,0000	615	50 668	15:08
CASPAR (CSR)	8,9000	-1,11%	8,9500	8,9500	8,7500	80	701	09:18
CAVATINA (CAV)	15,1000	3,42%	14,6000	15,1000	14,6000	2 381	35 376	12:33
CCC	99,6500	0,76%	98,9000	99,8000	97,2000	252 224	24 899 681	15:27
Reklama
CCENERGY (CCE)	0,4200	0,00%	0,4200	0,4200	0,4200	7 217	3 031	15:00	Reklama
CDPROJEKT (CDR)	128,2000	3,30%	124,2000	129,6500	124,1000	414 476	52 829 677	15:26
CDRL (CDL)	13,5000	1,50%	13,5000	13,5000	13,5000	334	4 509	14:05
CELTIC (CPD)	3,9000	2,36%	3,9500	3,9500	3,7500	9 962	37 724	14:30
CEZ	152,2000	1,20%	150,4000	153,1000	150,3000	806	121 972	14:48
CFI	0,2270	0,44%	0,2260	0,2270	0,2260	4 050	915	11:32
CIGAMES (CIG)	1,7000	-7,61%	1,8460	1,8470	1,6920	3 520 482	6 151 909	15:27
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	11:54
CLNPHARMA (CLN)	15,7400	0,90%	15,6000	15,8000	15,6000	48 288	756 289	15:27
CLOUD (CLD)	71,2000	-0,28%	71,4000	73,2000	70,8000	208	14 832	15:12
COALENERG (CLE)	1,0300	-1,90%	1,0580	1,0580	1,0180	29 738	30 363	14:47
COGNOR (COG)	8,3700	-0,83%	8,3950	8,6000	8,2750	151 713	1 284 831	15:26
COLUMBUS (CLC)	5,0200	1,62%	4,9400	5,0900	4,8800	57 813	286 755	15:08
COMARCH (CMR)	252,0000	-0,79%	251,0000	255,0000	250,0000	696	175 409	15:13
COMP (CMP)	79,0000	2,60%	77,8000	79,2000	77,0000	4 178	328 537	15:14
COMPERIA (CPL)	6,9500	2,21%	6,9500	6,9500	6,9500	15	104	10:51
COMPREMUM (CPR)	2,2200	6,22%	2,1000	2,2200	2,1000	22 585	48 819	14:46
CORMAY (CRM)	0,6000	-0,99%	0,6060	0,6100	0,5840	12 153	7 286	15:21
CREEPYJAR (CRJ)	595,0000	0,00%	590,0000	595,0000	590,0000	33	19 555	15:15
CREOTECH (CRI)	180,0000	0,28%	179,0000	180,0000	179,0000	249	44 628	15:14
CYFRPLSAT (CPS)	10,6050	1,78%	10,5100	10,7200	10,4300	1 077 812	11 403 924	15:27
CZTOREBKA (CZT)	0,7600	13,43%	0,7600	0,7600	0,7600	50	38	15:01
DADELO (DAD)	17,7000	1,14%	17,6000	18,9500	17,6000	2 568	46 854	15:27
DATAWALK (DAT)	63,5000	-2,61%	66,3000	69,5000	63,2000	48 960	3 266 212	15:27
DBENERGY (DBE)	17,0000	0,00%	17,0000	17,0000	16,2500	1 115	18 454	14:54
DEBICA (DBC)	81,4000	-0,73%	81,4000	82,0000	81,2000	407	33 182	15:23
DECORA (DCR)	62,6000	-2,19%	63,4000	63,8000	62,2000	5 502	346 507	15:04
DEKPOL (DEK)	53,4000	3,49%	51,6000	54,2000	51,4000	1 756	92 660	15:22
DELKO (DEL)	9,5000	0,00%	9,5000	9,5800	9,4200	3 350	31 788	15:27
DEVELIA (DVL)	6,7200	-1,47%	6,7600	6,8300	6,6600	429 681	2 899 585	15:24
DGA	17,4000	-0,57%	17,5000	17,5000	17,4000	190	3 315	14:41
DIGITANET (DIG)	50,4000	-0,79%	51,2000	51,2000	50,0000	7 126	363 746	15:26
DIGITREE (DTR)	9,6000	0,00%	9,6000	9,6000	9,6000	300	2 880	14:01
DINOPL (DNP)	395,4000	-0,18%	398,0000	403,9000	391,4000	287 162	114 914 232	15:27
DMGROUP (DMG)	3,3700	-2,88%	3,5000	3,5000	3,3700	1 612	5 456	11:59
DOMDEV (DOM)	180,0000	0,00%	180,0000	180,8000	179,0000	3 486	627 723	15:27
DRAGOENT (DGE)	24,4000	-3,94%	25,0000	25,0000	24,4000	385	9 607	14:40
DROZAPOL (DPL)	(4,0400)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9500	4,21%	4,7900	4,9500	4,7000	12 260	59 067	14:38
EDINVEST (EDI)	8,5000	0,00%	8,5000	8,5000	8,3000	420	3 552	15:01
EFEKT (EFK)	7,4000	-0,67%	7,4000	7,4000	7,4000	740	5 476	15:07
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:17
ELEKTROTI (ELT)	25,3500	6,07%	24,0000	25,4500	24,0000	77 496	1 925 526	15:27
ELKOP (EKP)	0,4850	-0,61%	0,4800	0,4880	0,4630	11 931	5 662	12:45
EMCINSMED (EMC)	10,3000	-5,50%	10,9000	10,9000	10,3000	127	1 309	14:45
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:00
ENEA (ENA)	9,6500	10,92%	8,9050	9,6850	8,9050	1 209 230	11 405 225	15:27
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	17,8000	87	1 551	09:21
ENERGA (ENG)	9,7200	1,25%	9,6000	9,9000	9,5900	40 687	395 399	14:41
ENERGOINS (ENI)	2,6700	0,38%	2,6300	2,6850	2,6300	15 756	41 851	15:24
ENTER (ENT)	66,5000	0,00%	66,2000	66,8000	64,8000	33 858	2 219 996	15:25
ERBUD (ERB)	42,5000	-0,70%	42,7000	42,7000	41,6000	1 845	77 946	15:17
ERG	53,0000	-3,64%	53,5000	53,5000	53,0000	257	13 676	15:26
ESOTIQ (EAH)	34,6000	-0,29%	34,1000	34,6000	34,1000	136	4 674	15:25
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0550	-3,65%	1,0950	1,0950	1,0550	1 863	1 967	12:33
EUROCASH (EUR)	13,7200	-0,80%	13,7300	14,0000	13,6700	82 380	1 137 856	15:23
EUROHOLD (EHG)	(2,2000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	-0,42%	47,7000	47,7000	46,5000	4 538	213 176	15:25
FABRITY (FAB)	36,6000	-1,08%	37,0000	37,0000	36,6000	460	16 921	15:09
FASING (FSG)	13,4000	-2,19%	13,7000	13,8000	13,4000	1 373	18 803	15:22
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:00
FEERUM (FEE)	6,6200	0,00%	6,6200	6,6200	6,6200	20	132	09:19
FERRO (FRO)	34,2000	0,59%	34,3000	35,0000	34,0000	127 372	4 359 478	15:15
FERRUM (FER)	4,3000	-0,92%	4,3800	4,3800	4,3000	786	3 383	12:31
FMG	108,0000	-3,14%	111,5000	111,5000	101,5000	234	24 508	15:22
FON	5,0400	-0,79%	5,0200	5,0400	5,0000	6 793	34 069	15:18
FORTE SA (FTE)	22,8000	-1,72%	23,2000	23,2000	22,8000	164	3 751	14:54
GAMEOPS (GOP)	23,3000	-1,48%	23,8000	23,8000	23,0000	6 390	149 443	15:23
GAMFACTOR (GIF)	12,7000	0,40%	12,7000	12,7000	12,7000	5	64	09:00
Reklama
GENOMTEC (GMT)	12,6000	-0,47%	12,6400	12,6400	12,4000	5 986	74 931	15:24	Reklama
GETIN (GTN)	0,4760	3,25%	0,4700	0,4790	0,4610	329 078	155 754	15:26
GIGROUP (GIG)	1,4100	2,17%	1,3900	1,4150	1,3900	198	276	12:01
GOBARTO (GOB)	46,0000	-0,43%	45,9000	47,7000	45,9000	1 580	73 534	14:57
GPW	45,2500	0,11%	45,2000	45,4500	45,2000	39 063	1 771 208	15:27
GREENX (GRX)	2,3560	-0,17%	2,3620	2,3700	2,3480	147 816	348 541	15:15
GRENEVIA (GEA)	2,3800	1,49%	2,3600	2,4500	2,3600	312 402	746 239	15:17
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	10,9200	2 898	31 877	15:17
GRUPAAZOTY (ATT)	22,6600	0,71%	22,5200	22,8800	22,4000	88 272	1 997 503	15:24
GRUPRACUJ (GPP)	63,2000	-0,47%	63,7000	63,7000	62,9000	6 204	391 470	15:19
GTC	5,4600	5,00%	5,2000	5,5600	5,2000	9 068	48 116	15:24
HANDLOWY (BHW)	113,2000	1,98%	112,0000	113,4000	111,0000	19 112	2 143 526	15:27
HARPER (HRP)	5,8700	-0,84%	6,1500	6,1500	5,8500	9 414	55 791	14:17
HELIO (HEL)	24,6000	1,65%	24,4000	25,0000	24,2000	4 368	106 985	15:18
HERKULES (HRS)	0,8160	4,62%	0,7780	0,8160	0,7780	5 666	4 505	11:42
HMINWEST (HMI)	48,1000	-0,41%	48,1000	48,2000	48,1000	3 067	147 523	15:02
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,1500	-2,42%	24,7000	24,7000	24,0500	32 670	792 839	15:22
HYDROTOR (HDR)	33,2000	0,00%	33,2000	33,5000	33,2000	213	7 134	14:43
IALBGR (IAG)	0,4390	7,07%	0,4300	0,4390	0,4300	6 849	2 966	15:22
IBSM (IBS)	101,0000	-7,76%	109,5000	109,5000	101,0000	210	21 747	15:20
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	7	4	09:45
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	11:51
IFIRMA (IFI)	22,6000	0,89%	22,6000	22,7000	22,3000	1 809	40 795	15:18
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:00
IIAAV (IIA)	104,0000	0,39%	104,0000	104,0000	104,0000	10	1 040	09:05
IMCOMPANY (IMC)	8,5400	1,67%	8,5600	8,5600	8,3400	272	2 288	15:05
IMMOBILE (GKI)	3,1400	-3,98%	3,2700	3,3900	3,1300	15 370	48 870	15:15
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3600	0,23%	4,3500	4,3600	4,3200	2 356	10 245	14:59
INC	2,5600	1,59%	2,5800	2,5800	2,5600	269	689	13:35
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:03
INGBSK (ING)	310,5000	1,97%	307,0000	313,0000	304,5000	22 737	7 009 840	15:26
INPRO (INP)	7,8500	-0,63%	7,9000	7,9000	7,8500	119	934	12:02
INSTALKRK (INK)	45,0000	5,88%	43,2000	45,0000	43,0000	1 365	59 650	14:49
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:37
INTERBUD (ITB)	3,0400	-4,10%	3,1700	3,1700	3,0300	13 850	43 241	15:04
INTERCARS (CAR)	533,0000	-1,11%	538,0000	544,0000	532,0000	2 669	1 428 658	14:44
INTERSPPL (IPO)	0,7840	0,77%	0,8000	0,8100	0,7800	19 991	15 849	14:18
INTROL (INL)	10,2000	0,00%	10,2000	10,2500	10,1000	2 342	23 679	14:51
IPOPEMA (IPE)	3,8800	-0,26%	3,8900	3,9200	3,7900	12 406	48 019	14:14
IZOBLOK (IZB)	57,0000	-0,87%	56,5000	57,0000	56,5000	184	10 401	15:00
IZOLACJA (IZO)	3,2200	-3,59%	3,3400	3,3800	3,2200	163	531	14:42
IZOSTAL (IZS)	2,6200	1,16%	2,5900	2,6200	2,5800	2 324	6 008	14:51
JRHOLDING (JRH)	7,1400	8,18%	6,7200	7,7000	6,7200	21 804	156 693	15:27
JSW	31,7300	-0,60%	31,9400	32,6800	31,6100	613 245	19 666 384	15:27
JWWINVEST (JWW)	3,5400	-3,80%	3,6900	3,6900	3,5200	4 981	17 959	15:13
KCI	0,8320	-1,89%	0,8300	0,8320	0,8300	16 886	14 019	12:25
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,0200	-1,57%	10,1800	10,2000	9,9600	20 599	207 126	15:15
KETY (KTY)	871,5000	0,40%	868,0000	878,0000	862,0000	11 186	9 725 176	15:27
KGHM (KGH)	143,6000	-0,42%	144,0000	145,9500	140,6500	266 471	38 370 690	15:24
KGL	15,9000	-0,63%	16,0000	16,0000	15,8000	700	11 061	13:56
KINOPOL (KPL)	13,8000	0,00%	13,8500	14,3000	13,6500	24 703	341 955	15:12
KOGENERA (KGN)	52,2000	-3,51%	52,0000	55,0000	49,3000	44 945	2 292 378	15:18
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	1 214	31 564	11:05
KOMPUTRON (KOM)	4,6000	-1,71%	4,7700	4,7700	4,6000	9 931	45 965	15:16
KPPD (KPD)	48,0000	0,00%	48,0000	48,0000	48,0000	2	96	12:52
KRAKCHEM (KCH)	(0,3200)	-	-	-	-	-	-	15:00
KREDYTIN (KRI)	18,5500	3,34%	17,8000	18,5500	17,8000	248	4 470	12:33
KRKA (KRK)	546,0000	-0,73%	556,0000	556,0000	546,0000	69	37 994	14:57
KRUK (KRU)	476,6000	0,80%	472,6000	479,2000	470,0000	12 863	6 120 013	15:27
KRVITAMIN (KVT)	11,8000	-1,26%	12,0000	12,0000	11,7500	276	3 255	15:23
KSGAGRO (KSG)	1,4750	-1,67%	1,5050	1,5100	1,4750	2 150	3 176	14:52
LABOPRINT (LAB)	20,4000	-0,97%	19,8000	20,4000	19,8000	6	121	09:56
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:04
LARQ (LRQ)	2,5800	0,00%	2,6000	2,7000	2,5400	22 444	58 530	14:40
LENA (LEN)	3,6700	1,94%	3,7500	3,7500	3,6000	7 691	28 392	15:01
LENTEX (LTX)	6,6200	-0,90%	6,6600	6,7000	6,5800	4 532	30 155	14:57
LESS (LES)	0,2350	-0,42%	0,2370	0,2370	0,2300	31 886	7 427	13:18
Reklama
LIBET (LBT)	1,3000	0,00%	1,3400	1,3400	1,3000	7 296	9 486	11:24	Reklama
LOKUM (LKD)	27,2000	2,26%	27,6000	27,6000	26,8000	335	9 151	15:24
LPP	16 370,0000	-0,97%	16 400,0000	16 620,0000	16 210,0000	1 537	25 164 860	15:27
LSISOFT (LSI)	14,6000	-1,35%	14,5000	14,6000	14,4000	4 780	69 008	12:59
LUBAWA (LBW)	3,8680	-0,77%	3,8800	3,9500	3,8020	662 631	2 566 851	15:27
MABION (MAB)	16,6200	1,34%	16,4400	16,6200	16,3600	11 275	185 972	15:27
MAKARONPL (MAK)	19,9000	-1,49%	20,0000	20,0000	19,8000	6 146	122 320	15:17
MANGATA (MGT)	89,8000	0,45%	89,2000	91,8000	88,4000	147	13 135	13:56
MANYDEV (MAN)	(1,1400)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	8,3000	-0,24%	8,3200	8,3200	8,2000	23 394	193 027	15:14
MAXCOM (MXC)	10,2500	-4,21%	10,7000	10,7000	10,2000	224	2 296	11:28
MBANK (MBK)	709,8000	0,68%	705,0000	713,6000	694,2000	14 399	10 145 436	15:27
MBWS (MBW)	12,5000	-8,09%	13,6000	13,6000	12,5000	7	90	14:00
MCI	26,6000	-0,37%	26,7000	27,0000	26,6000	2 235	59 824	15:03
MDIENERGIA (MDI)	1,5350	0,66%	1,5650	1,6150	1,5350	2 497	3 891	15:11
MEDICALG (MDG)	26,3000	0,77%	26,2200	26,7600	25,9400	3 846	101 030	15:16
MEDINICE (ICE)	7,6800	0,79%	7,7300	7,7900	7,6000	4 324	33 195	14:31
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	20,0000	3,90%	18,8500	20,3000	18,8000	3 171	62 124	15:24
MERCATOR (MRC)	42,5500	-0,23%	42,6500	43,0000	42,0500	4 059	173 406	15:27
MERCOR (MCR)	23,2000	-1,69%	23,9000	24,3000	23,2000	5 466	128 524	14:36
MEXPOLSKA (MEX)	4,7200	1,72%	4,6400	4,7900	4,6400	2 961	13 931	12:09
MFO	36,2000	-3,21%	37,6000	38,0000	36,0000	2 218	82 174	14:45
MILKILAND (MLK)	0,5700	-3,39%	0,5900	0,5900	0,5700	2 369	1 378	12:23
MILLENNIUM (MIL)	9,6000	2,56%	9,3100	9,6500	9,3100	766 848	7 219 672	15:27
MIRACULUM (MIR)	1,1900	-2,06%	1,1900	1,1900	1,1900	3 900	4 641	12:46
MIRBUD (MRB)	10,3600	1,57%	10,2000	10,3800	10,0000	138 204	1 418 762	15:23
MLPGROUP (MLG)	84,2000	3,19%	81,6000	84,4000	81,6000	338	28 123	14:02
MLSYSTEM (MLS)	47,9000	1,70%	48,0000	48,5000	47,3500	3 670	175 977	14:17
MOBRUK (MBR)	326,0000	0,31%	325,0000	326,0000	325,0000	1 351	440 214	15:26
MOJ	1,8000	5,88%	1,7000	1,8000	1,7000	8 170	14 237	15:01
MOL	33,2000	-0,48%	33,5000	33,5000	33,0400	5 122	170 612	15:25
MOLECURE (MOC)	14,2400	-0,28%	14,2800	14,3400	14,2200	6 182	88 094	15:27
MONNARI (MON)	5,2600	-0,38%	5,2400	5,2800	5,2200	1 769	9 279	11:38
MOSTALPLC (MSP)	13,8000	-4,50%	14,4500	14,4500	13,8000	22	311	14:32
MOSTALWAR (MSW)	6,7600	0,30%	6,7600	6,7600	6,6600	530	3 569	10:16
MOSTALZAB (MSZ)	4,6800	1,19%	4,6250	4,7900	4,6200	146 893	690 611	15:20
MOVIEGAME (MOV)	34,6000	1,17%	34,4500	35,5000	34,3500	12 083	420 478	15:13
MURAPOL (MUR)	41,9400	2,04%	40,8800	41,9800	40,4800	27 521	1 127 400	15:24
MUZA (MZA)	15,1000	3,07%	15,2000	15,2000	15,1000	270	4 080	12:50
MWTRADE (MWT)	(5,8000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0100	1,00%	1,0000	1,0300	1,0000	24 695	25 118	14:20
NEUCA (NEU)	922,0000	-0,32%	924,0000	926,0000	916,0000	997	920 822	15:25
NEWAG (NWG)	28,3000	0,00%	28,3000	28,5000	28,3000	6 491	184 163	15:26
NEXITY (NXG)	2,5500	0,00%	2,5500	2,5500	2,5500	1 588	4 049	13:35
NOVATURAS (NTU)	14,5000	5,07%	14,5000	14,5000	14,5000	1	15	10:59
NOVAVISGR (NVG)	2,1600	4,85%	2,1000	2,2000	2,0500	27 907	59 385	15:20
NOVITA (NVT)	101,0000	1,81%	99,2000	101,0000	99,2000	95	9 471	11:49
NTCAPITAL (NTC)	#0,6540	-2,10%	-	-	-	-	-	09:07
NTTSYSTEM (NTT)	7,0600	6,01%	6,7800	7,0600	6,6600	31 497	217 479	15:26
ODLEWNIE (ODL)	9,8400	0,82%	9,7800	9,8600	9,7000	2 252	22 078	14:57
OEX	54,6000	0,37%	54,6000	54,6000	54,6000	81	4 423	13:31
ONDE (OND)	13,9800	-0,14%	14,0200	14,0200	13,8600	16 824	234 671	15:20
ONESANO (ONO)	1,2700	-1,55%	1,2650	1,3000	1,2650	3 060	3 972	14:39
OPONEO.PL (OPN)	62,6000	2,62%	61,2000	62,6000	60,6000	782	48 590	15:08
OPTEAM (OPM)	5,6400	0,00%	5,6400	5,6400	5,6400	6	34	09:51
ORANGEPL (OPL)	8,1520	0,17%	8,1260	8,2440	8,1040	654 723	5 343 226	15:26
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	0,60%	33,4000	33,6000	33,4000	546	18 298	15:00
OTLOG (OTS)	36,6000	4,72%	35,0000	36,9000	35,0000	11 955	433 726	15:26
OTMUCHOW (OTM)	4,8400	0,41%	4,8800	4,8800	4,8400	127	619	09:24
OVOSTAR (OVO)	67,4000	-3,44%	69,8000	69,8000	67,4000	169	11 505	14:09
PAMAPOL (PMP)	2,5200	2,44%	2,4600	2,5400	2,4600	1 881	4 666	14:55
PANOVA (NVA)	15,8000	1,94%	15,8000	15,8000	15,7500	754	11 903	13:04
PASSUS (PAS)	32,5000	-6,88%	34,5000	34,6000	31,5000	1 225	40 152	15:23
PATENTUS (PAT)	4,3900	-0,23%	4,3150	4,4500	4,3150	21 994	96 424	15:04
PBG	#0,0215	0,00%	-	-	-	-	-	12:09
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,7800	-0,36%	2,7900	2,8050	2,7800	10 546	29 451	14:56
PCCROKITA (PCR)	100,6000	0,60%	100,4000	101,0000	100,0000	2 476	248 366	15:22
Reklama
PCFGROUP (PCF)	17,1000	0,59%	17,0400	17,5400	17,0200	2 851	49 318	15:27	Reklama
PEKABEX (PBX)	25,5000	1,59%	25,2000	25,7000	25,0000	2 845	72 136	15:16
PEKAO (PEO)	174,6000	1,51%	171,9500	174,6500	170,2500	369 682	63 879 606	15:27
PEPCO (PCO)	19,4850	-0,99%	19,7000	19,9750	19,3000	887 787	17 378 180	15:27
PEPEES (PPS)	1,0550	0,48%	1,0700	1,0700	1,0550	303	320	13:19
PGE	6,5680	5,16%	6,5000	6,8680	6,4640	12 484 610	83 202 727	15:27
PGFGROUP (PGV)	0,4570	-2,77%	0,4700	0,4900	0,4570	10 198	4 758	14:47
PHARMENA (PHR)	6,2600	0,00%	6,2000	6,2800	6,2000	4 888	30 477	15:22
PHN	11,6000	-0,85%	11,8000	11,8000	11,5000	2 753	31 767	14:20
PHOTON (PEN)	7,5000	0,00%	7,4600	7,5000	7,4400	2 967	22 137	15:11
PKNORLEN (PKN)	67,5200	-0,50%	67,9400	68,6800	67,5000	708 385	48 187 063	15:27
PKOBP (PKO)	61,5000	0,49%	61,5200	61,7000	60,3400	1 576 060	96 158 957	15:27
PKPCARGO (PKP)	12,2400	-0,49%	12,2800	12,3400	12,1200	39 576	485 093	15:23
PLAYWAY (PLW)	298,0000	-1,32%	301,0000	301,0000	296,0000	1 007	300 069	14:48
PLAZACNTR (PLZ)	2,9800	-3,25%	3,0800	3,1300	2,9800	22 124	68 168	15:26
PMPG (PGM)	3,2000	-1,23%	3,2200	3,2200	3,2000	3 623	11 641	09:19
POLENERGIA (PEP)	67,2000	0,00%	67,0000	67,8000	66,2000	2 541	170 450	15:14
POLICE (PCE)	11,4000	-0,87%	11,3500	11,5000	11,1500	366	4 151	14:32
POLIMEXMS (PXM)	3,4900	-0,74%	3,5160	3,5440	3,4900	126 039	443 788	15:26
POLTREG (PTG)	49,6000	2,27%	48,5000	49,6000	48,5000	41	2 009	15:11
POLWAX (PWX)	1,7500	-1,69%	1,7850	1,7850	1,7400	13 879	24 377	15:08
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	33,6000	-2,33%	34,4000	34,6000	33,6000	209	7 054	15:27
PROJPRZEM (PJP)	19,4500	-1,27%	19,7000	19,7000	19,4500	53	1 038	15:18
PROTEKTOR (PRT)	1,9400	3,19%	1,8850	1,9500	1,8750	27 635	53 057	14:04
PULAWY (ZAP)	60,0000	0,67%	59,6000	60,0000	58,6000	751	44 768	15:07
PURE (PUR)	7,3500	-5,28%	7,6300	7,7600	7,3000	18 318	137 237	15:26
PZU	53,1600	-0,04%	53,1000	53,4800	52,4400	894 920	47 534 220	15:26
QUANTUM (QNT)	25,0000	6,84%	25,0000	25,0000	25,0000	1	25	15:00
QUERCUS (QRS)	6,5400	0,93%	6,5000	6,5800	6,4200	8 629	56 214	15:19
R22	113,5000	0,89%	112,0000	115,0000	112,0000	1 696	192 330	15:16
RAEN (RAE)	0,7500	0,54%	0,7320	0,7500	0,7320	19 115	14 187	15:14
RAFAKO (RFK)	0,9730	0,31%	0,9700	0,9760	0,9620	39 950	38 657	15:04
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	90,7000	-2,37%	92,8000	94,3000	90,1000	32 409	2 989 159	15:27
RANKPROGR (RNK)	3,8600	-0,26%	3,8000	3,9000	3,7600	18 011	68 468	14:19
RAWLPLUG (RWL)	14,2500	1,79%	14,0000	14,2500	13,8000	204	2 856	09:40
REDAN (RDN)	0,2980	0,00%	0,2980	0,2980	0,2850	22 214	6 494	15:04
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:00
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7000	0,00%	6,7000	6,7600	6,7000	1 181	7 943	15:27
REMAK (RMK)	15,6500	0,97%	15,6500	15,6500	15,6500	22	344	11:25
RENDER (RND)	125,0000	-2,34%	128,0000	129,0000	124,5000	195	24 454	11:28
RESBUD (RES)	0,5800	-3,33%	0,6000	0,6000	0,5500	45 862	25 740	14:37
ROPCZYCE (RPC)	30,5000	0,33%	30,5000	30,7000	30,5000	103	3 142	13:11
RYVU (RVU)	51,5000	-0,58%	51,3000	52,7000	51,1000	1 686	86 608	14:58
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	21,4500	-3,38%	21,7000	21,7000	21,2000	11 728	251 818	15:19
SANPL (SPL)	575,2000	0,49%	569,4000	577,8000	567,2000	28 848	16 519 098	15:27
SANTANDER (SAN)	20,2650	2,19%	19,8300	20,2650	19,8300	2 794	55 855	15:20
SANWIL (SNW)	1,6600	-2,06%	1,6700	1,6700	1,6600	2 611	4 345	14:50
SCPFL (SCP)	165,4000	0,49%	164,0000	166,8000	163,0000	1 619	267 395	15:27
SECOGROUP (SWG)	(33,2000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,5500	2,65%	13,2500	13,6000	13,2500	939	12 662	14:54
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,2000	2 719	93 669	14:37
SELVITA (SLV)	70,0000	0,00%	69,0000	70,8000	69,0000	2 614	182 617	15:25
SERINUS (SEN)	3,0500	0,33%	3,0300	3,0500	3,0300	1 445	4 392	13:07
SESCOM (SES)	57,2000	-3,70%	59,4000	59,4000	56,8000	273	15 767	14:32
SFINKS (SFS)	0,7200	0,00%	0,7010	0,7200	0,6910	18 435	12 955	14:23
SHOPER (SHO)	39,6000	-2,94%	40,1000	40,8000	39,5000	5 348	213 772	15:25
SILVAIR-REGS (SVRS)	4,3200	0,00%	4,3200	4,3200	4,3200	3	13	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,2500	-2,26%	3,2150	3,3200	3,1500	17 977	57 815	15:26
SKARBIEC (SKH)	21,7000	1,40%	21,1000	21,7000	21,1000	2 194	47 239	14:42
SKYLINE (SKL)	1,4500	-6,15%	1,5450	1,5450	1,4500	1 896	2 844	14:19
SNIEZKA (SKA)	89,8000	-0,22%	90,0000	90,0000	89,8000	561	50 413	15:25
SOHODEV (SHD)	0,4220	0,00%	0,4220	0,4220	0,4220	4 749	2 004	15:00
SONEL (SON)	15,3000	2,68%	15,1000	15,7000	15,0000	4 774	72 424	15:16
Reklama
SOPHARMA (SPH)	13,3500	2,30%	13,3500	13,3500	13,3500	135	1 802	10:10	Reklama
SPYROSOFT (SPR)	440,0000	0,00%	445,0000	449,0000	434,0000	153	68 012	15:22
STALEXP (STX)	2,9150	-0,51%	2,9100	2,9250	2,8950	36 158	105 214	15:13
STALPROD (STP)	217,0000	0,93%	214,0000	217,0000	212,0000	1 306	280 288	15:05
STALPROFI (STF)	9,0400	4,63%	8,7000	9,2000	8,7000	34 103	306 176	15:26
STAPORKOW (ZUK)	2,3200	1,75%	2,3200	2,3800	2,2400	34 298	77 932	15:27
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:00
SUNEX (SNX)	10,6800	-1,84%	10,7400	10,8800	10,4000	11 506	121 751	15:22
SYGNITY (SGN)	64,2000	-1,23%	63,2000	64,2000	63,2000	927	58 978	14:44
SYNEKTIK (SNT)	131,2000	0,00%	131,0000	134,0000	130,0000	12 494	1 645 113	15:23
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	63,4000	-0,94%	64,6000	66,0000	62,0000	537	34 556	15:23
TATRY (TMR)	112,0000	-1,75%	112,0000	112,0000	112,0000	160	17 920	09:00
TAURONPE (TPE)	3,2650	7,97%	3,0900	3,4500	3,0900	14 713 907	48 436 150	15:27
TBULL (TBL)	4,3600	0,46%	4,3600	4,3600	4,3600	176	767	15:00
TENDERHUT (THG)	9,6400	6,40%	8,8000	9,6800	8,8000	641	5 968	14:03
TERMOREX (TRR)	0,6900	0,73%	0,6850	0,6900	0,6850	555	381	14:08
TESGAS (TSG)	3,2100	0,31%	3,2000	3,2100	3,2000	6 177	19 815	15:25
TEXT (TXT)	90,4000	0,78%	89,0000	90,5000	88,2000	109 793	9 760 408	15:27
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,1500	-1,31%	30,5500	31,2500	30,1000	19 974	611 509	15:26
TOWERINV (TOW)	4,5000	2,27%	4,4200	4,5000	4,4200	637	2 847	09:05
TOYA (TOA)	7,5700	0,93%	7,5000	7,6500	7,4800	23 094	174 825	15:24
TRAKCJA (TRK)	2,2800	-4,20%	2,3800	2,4200	2,2300	338 913	774 436	15:25
TRANSPOL (TRN)	3,5800	-1,10%	3,7900	3,7900	3,4900	4 801	17 233	15:07
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	15:00
TSGAMES (TEN)	88,5000	0,06%	88,0000	88,9000	87,3500	6 355	560 862	15:27
ULMA (ULM)	73,0000	-1,35%	73,0000	73,0000	72,0000	85	6 185	15:26
ULTGAMES (ULG)	10,9000	-0,91%	10,7500	11,0000	10,2000	986	10 665	13:45
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6000	-0,21%	9,6000	9,6800	9,5000	834	8 011	15:13
UNICREDIT (UCG)	155,0000	1,87%	152,1000	155,0000	152,1000	155	23 953	11:28
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	855	5 087	13:32
UNIMOT (UNT)	132,6000	-1,34%	133,8000	134,0000	131,4000	1 753	233 424	15:24
URTESTE (URT)	94,0000	-3,89%	96,0000	97,8000	94,0000	100	9 471	14:40
VERCOM (VRC)	116,5000	1,30%	114,0000	116,5000	114,0000	940	108 090	15:09
VIGOPHOTN (VGO)	458,0000	-0,43%	457,0000	460,0000	455,0000	181	83 125	12:51
VINDEXUS (VIN)	8,9200	-0,89%	8,9400	9,2000	8,8400	20 946	188 212	15:27
VISTAL (VTL)	#0,0540	-90,99%	-	-	-	-	-	15:00
VIVID (VVD)	0,5660	-0,70%	0,5680	0,5700	0,5600	15 189	8 564	14:21
VOTUM (VOT)	43,9500	-0,79%	44,0000	44,5000	43,6000	21 417	940 543	15:22
VOXEL (VOX)	94,0000	1,08%	92,4000	94,6000	92,4000	16 778	1 577 448	15:26
VRG	3,3700	1,20%	3,3000	3,3700	3,3000	98 118	326 713	14:22
WARIMPEX (WXF)	3,6800	-1,08%	3,7300	3,7700	3,6800	3 419	12 748	13:07
WASKO (WAS)	1,5800	1,61%	1,5600	1,5800	1,5400	3 635	5 682	13:15
WAWEL (WWL)	672,0000	0,30%	674,0000	676,0000	660,0000	63	42 254	15:20
WIELTON (WLT)	7,8800	0,64%	7,8400	7,9100	7,8400	31 547	249 050	15:11
WIKANA (WIK)	7,8000	-0,64%	7,8500	7,8500	7,8000	3 337	26 100	10:56
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:00
WIRTUALNA (WPL)	117,6000	-0,84%	118,8000	120,0000	117,2000	12 650	1 492 756	15:17
WITTCHEN (WTN)	31,0000	1,64%	30,5000	31,0000	30,5000	21 106	652 358	15:27
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4800	0,00%	1,4800	1,5200	1,4450	12 006	17 554	14:45
XTPL (XTP)	141,6000	0,14%	142,0000	144,0000	141,6000	1 496	213 313	15:11
XTRADEBDM (XTB)	66,1000	1,32%	65,3400	66,7800	64,9200	251 648	16 611 811	15:27
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,7000	-0,87%	1,7100	1,7300	1,6850	174 074	297 849	15:17
ZEPAK (ZEP)	19,7200	-0,20%	19,7200	19,9400	19,7200	7 009	138 750	15:08
ZREMB (ZRE)	3,9350	-1,13%	3,9600	3,9600	3,8900	6 338	24 842	13:28
ZUE	9,9000	-2,46%	10,1500	10,3000	9,8200	33 449	335 105	15:18

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.