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	87 313,16	0,49%	87 347,73	87 644,73	87 136,08	86 888,67	962 621 834	15:23
WIG20	2 559,90	0,36%	2 563,65	2 573,52	2 554,78	2 550,72	821 581 112	15:38
WIG30	3 190,54	0,56%	3 188,29	3 204,48	3 180,02	3 172,66	906 548 270	15:38
mWIG40	6 469,85	0,52%	6 457,06	6 502,25	6 452,22	6 436,44	142 167 338	15:23
sWIG80	24 463,68	0,21%	24 447,20	24 507,96	24 389,64	24 412,65	30 623 564	15:23
WIG-BANKI	13 709,82	-0,08%	13 853,98	13 866,87	13 676,16	13 720,43	175 775 210	15:23
WIG-BUDOW	8 814,22	2,00%	8 704,73	8 926,80	8 704,40	8 641,30	23 873 416	15:23
WIG-CHEMIA	9 808,39	0,63%	9 792,59	9 840,13	9 753,24	9 747,14	1 011 439	15:23
WIG-ENERG	2 482,24	3,96%	2 438,26	2 499,07	2 413,57	2 387,74	79 044 000	15:23
WIG-INFO	5 063,52	-0,17%	5 075,86	5 098,42	5 057,19	5 072,01	11 514 164	15:23
WIG-MEDIA	8 266,46	-0,28%	8 314,60	8 375,58	8 260,56	8 289,58	715 729	15:23
WIG-NRCHOM	4 464,09	-0,51%	4 483,41	4 516,51	4 455,80	4 487,04	2 175 816	15:23
WIG-PALIWA	6 930,66	-0,18%	6 959,19	7 022,97	6 912,72	6 942,91	46 271 521	15:23
WIG-Poland	91 128,51	0,43%	91 353,37	91 353,37	91 128,51	90 735,50	940 453 318	15:15
WIG-SPOZYW	2 183,97	0,71%	2 171,01	2 203,02	2 171,01	2 168,66	807 598	15:23
WIG20lev	516,14	0,75%	517,41	521,38	513,85	512,30	779 016 535	15:23
WIG20short	3 056,31	-0,35%	3 052,51	3 063,17	3 040,64	3 067,10	779 016 535	15:23
GPWB-B1Y3Y	1 172,87	0,00%	1 172,87	1 172,87	1 172,87	1 172,89	-	10:15
GPWB-B1Y4Y	1 172,99	-0,02%	1 172,99	1 172,99	1 172,99	1 173,24	-	10:15
GPWB-B1Y5Y	1 169,08	-0,02%	1 169,08	1 169,08	1 169,08	1 169,32	-	10:15
GPWB-B3Y5Y	1 173,35	-0,03%	1 173,35	1 173,35	1 173,35	1 173,76	-	10:15
GPWB-B5Y	1 165,43	-0,13%	1 165,43	1 165,43	1 165,43	1 166,95	-	10:15
GPWB-BWZ	1 190,45	0,05%	1 190,45	1 190,45	1 190,45	1 189,91	-	10:15
INNOVATOR	1 468,12	0,73%	1 468,12	1 468,12	1 468,12	1 457,50	146 511 129	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	142 186 496	11:00
mWIG40TR	9 518,90	0,52%	9 500,21	9 566,58	9 492,98	9 469,75	142 167 338	15:23
mWIG40TRlv	12 661,80	1,02%	12 612,33	12 788,01	12 593,19	12 533,46	142 167 338	15:23
mWIG40TRsh	2 782,35	-0,49%	2 787,87	2 790,00	2 768,27	2 796,07	142 167 338	15:23
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	30 691 946	11:00
sWIG80TR	35 896,29	0,21%	35 872,09	35 961,25	35 787,64	35 821,40	30 623 564	15:23
WIG140	1 691,70	0,52%	1 691,91	1 698,07	1 687,98	1 682,90	950 834 669	15:23
WIG20dvp	48,06	6,85%	48,06	48,06	48,06	44,98	779 327 256	11:00
WIG20TR	5 201,11	0,50%	5 207,52	5 227,58	5 189,51	5 174,99	779 016 535	15:23
WIG20TRlev	4 209,58	1,00%	4 219,90	4 252,22	4 190,89	4 168,09	779 016 535	15:23
WIG20TRsht	3 068,34	-0,48%	3 064,52	3 075,25	3 052,57	3 083,03	779 016 535	15:23
WIG30TR	6 370,14	0,69%	6 364,92	6 397,25	6 348,42	6 326,26	862 621 505	15:23
WIG-CEE	1 779,90	0,52%	1 770,30	1 779,90	1 770,30	1 770,78	1 056 555	15:15
WIGdiv	1 788,28	0,39%	1 786,14	1 794,13	1 784,25	1 781,34	98 837 796	15:23
WIG-ESG	14 538,88	0,52%	14 547,28	14 600,30	14 508,36	14 464,01	911 009 046	15:23
WIG.GAMES	16 360,18	0,01%	16 451,13	16 489,84	16 275,28	16 358,18	32 135 224	15:23
WIG-GORNIC	4 875,80	-0,56%	4 935,32	4 935,79	4 862,03	4 903,02	34 103 331	15:23
WIG-GRY	13 812,41	-0,16%	13 908,15	14 000,41	13 728,85	13 834,18	34 245 166	15:23
WIG-LEKI	2 867,31	-0,05%	2 873,37	2 878,10	2 857,81	2 868,86	1 386 319	15:23
WIG-MOTO	8 601,05	-2,80%	8 727,74	8 752,54	8 601,05	8 848,83	15 171 284	15:23
WIG.MS-BAS	12 344,47	1,64%	12 325,21	12 430,99	12 204,51	12 145,24	109 008 315	15:23
WIG.MS-FIN	17 255,19	-0,07%	17 321,79	17 400,15	17 213,38	17 266,82	171 027 546	15:23
WIG-ODZIEZ	10 206,59	2,27%	10 009,43	10 255,78	10 009,43	9 979,85	67 372 460	15:23
WIGtech	12 255,65	0,57%	12 232,76	12 300,82	12 209,86	12 186,23	85 958 472	15:23
WIGtechTR	13 619,11	0,57%	13 593,68	13 669,30	13 568,22	13 541,97	85 958 472	15:23
WIG-Ukrain	203,33	0,92%	203,26	203,33	203,26	201,47	156 039	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2650	0,46%	3,2650	3,2700	3,2150	9 888	31 910	15:23	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	19	18	15:00
11BIT (11B)	580,0000	1,93%	570,0000	585,0000	565,0000	2 340	1 350 836	15:23
3RGAMES (3RG)	0,2780	0,00%	0,2780	0,2790	0,2700	126 825	34 877	15:21
ABPL (ABE)	93,0000	-0,43%	94,4000	94,8000	93,0000	933	87 667	14:30
ACAUTOGAZ (ACG)	32,9000	0,00%	33,0000	33,0000	32,8000	1 235	40 682	14:14
ACTION (ACT)	19,9000	-0,50%	20,0000	20,2000	18,3800	5 582	108 331	15:12
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	15:23
AGORA (AGO)	10,8800	-0,18%	10,8000	10,9400	10,8000	6 939	75 394	15:15
AGROTON (AGT)	2,9400	-0,34%	2,9000	2,9400	2,8600	501	1 450	14:51
AIGAMES (ALG)	1,4700	3,52%	1,4200	1,4750	1,4200	2 654	3 884	13:15
AILLERON (ALL)	17,2800	-0,12%	17,3800	17,4000	17,1600	4 131	71 262	15:15
AIRWAY (AWM)	0,2590	-0,77%	0,2610	0,2650	0,2585	59 342	15 472	14:18
ALIOR (ALR)	98,0000	0,68%	97,8600	99,7000	97,8000	208 432	20 573 806	15:23
ALLEGRO (ALE)	36,9450	1,46%	36,4350	37,1200	36,2150	4 559 998	167 752 140	15:23
ALTA (AAT)	1,9850	1,79%	1,9900	1,9900	1,9500	774	1 525	12:50
ALTUSTFI (ALI)	2,8300	-1,39%	2,8800	2,8800	2,7000	87 195	237 601	14:37
AMBRA (AMB)	29,5500	2,96%	28,8000	29,6000	28,7000	6 884	201 236	15:23
AMICA (AMC)	72,0000	-0,28%	72,2000	72,4000	71,5000	948	68 295	15:20
AMPLI (APL)	1,0300	-6,36%	1,0300	1,0300	1,0300	1 200	1 236	15:00
AMREST (EAT)	27,0000	0,00%	27,0000	27,1000	26,7000	31 685	854 020	14:59
ANSWEAR (ANR)	23,9000	0,84%	23,5000	23,9000	23,4000	5 508	130 501	15:21
APATOR (APT)	15,0600	0,67%	14,9600	15,0600	14,9600	1 711	25 702	14:55
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	135	3 105	12:15
APSENERGY (APE)	2,6000	1,96%	2,5700	2,6500	2,5600	19 574	50 544	15:01
ARCHICOM (ARH)	33,5000	-0,59%	33,2000	34,0000	32,9000	4 047	134 749	15:09
ARCTIC (ATC)	22,1000	-0,36%	22,6000	22,7000	22,0400	46 892	1 052 770	15:19
ARTIFEX (ART)	24,7000	-4,26%	25,5000	25,9000	24,7000	27 988	704 747	15:23
ASBIS (ASB)	25,0600	-0,24%	24,8000	25,4000	24,6000	80 845	2 020 059	15:23
ASMGROUP (ASM)	#0,2250	-6,25%	-	-	-	-	-	12:53
ASSECOBS (ABS)	60,8000	-0,33%	61,0000	61,0000	58,2000	610	36 591	15:23
ASSECOPOL (ACP)	82,9000	-0,12%	83,3000	83,7500	82,8500	42 891	3 573 622	15:23
ASSECOSEE (ASE)	49,9000	-0,20%	50,0000	50,0000	49,4000	1 570	78 245	15:23
ASTARTA (AST)	26,9000	0,56%	26,9500	27,6500	26,9000	5 149	140 196	15:19
ATAL (1AT)	64,2000	1,10%	63,6000	64,2000	63,2000	3 356	213 884	15:20
ATENDE (ATD)	3,0200	0,00%	2,9800	3,0200	2,9800	8 248	24 724	14:55
ATLANTAPL (ATP)	18,7000	0,54%	18,7000	18,7000	18,7000	13	243	09:16
ATLANTIS (ATS)	2,4900	0,00%	2,4800	2,5500	2,3500	18 075	44 585	15:02
ATMGRUPA (ATG)	3,9900	-1,24%	4,0400	4,0400	3,9900	6 607	26 550	15:11
ATREM (ATR)	12,7500	-1,16%	12,8000	12,8500	12,5000	2 006	25 298	15:19
AUTOPARTN (APR)	25,5500	-8,09%	26,9000	26,9000	25,5000	531 988	13 771 220	15:23
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	4,2800	-3,17%	4,4200	4,4200	4,2800	551	2 404	13:57
BEDZIN (BDZ)	34,9000	-4,12%	36,6500	37,0000	34,6000	14 656	515 632	15:22
BENEFIT (BFT)	2 880,0000	1,05%	2 865,0000	2 910,0000	2 860,0000	262	756 975	15:15
BEST (BST)	19,8000	-1,98%	19,8000	19,8000	19,8000	14	277	10:29
BETACOM (BCM)	6,1500	0,82%	6,1500	6,1500	5,9500	13 430	81 594	14:56
BIGCHEESE (BCS)	21,4000	2,64%	20,8500	21,4000	20,8000	1 637	34 256	15:13
BIOCELTIX (BCX)	62,9000	-1,72%	64,0000	64,0000	61,8000	4 495	282 030	15:07
BIOMAXIMA (BMX)	13,2000	-1,86%	13,6000	13,6000	13,0000	3 013	39 770	15:19
BIOMEDLUB (BML)	4,7800	1,81%	4,6950	4,7900	4,6950	99 413	470 479	15:11
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	113	2 170	11:13
BIOTON (BIO)	3,5000	-0,85%	3,5100	3,5500	3,5000	34 033	119 415	14:50
BLOOBER (BLO)	25,0000	2,04%	24,5000	25,5500	24,5000	19 165	481 840	15:17
BNPPPL (BNP)	102,5000	0,00%	102,5000	103,5000	101,0000	50 638	5 128 020	14:53
BOGDANKA (LWB)	30,4800	0,66%	30,3000	30,5800	30,1200	28 466	865 415	15:21
BOOMBIT (BBT)	10,9000	-0,91%	11,0000	11,0500	10,7000	6 472	70 154	14:46
BORYSZEW (BRS)	6,2400	-0,64%	6,2800	6,3000	6,2000	53 220	331 753	15:13
BOS	15,4500	-1,28%	15,6500	15,6500	15,1500	18 380	282 209	15:17
BOWIM (BOW)	6,8200	1,34%	6,7300	6,8400	6,7300	1 614	10 940	14:54
BRAND24 (B24)	44,4000	-0,22%	44,5000	44,9000	44,4000	11 530	513 075	15:08
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:00
BUDIMEX (BDX)	748,5000	2,75%	729,0000	763,0000	729,0000	23 017	17 241 405	15:22
BUMECH (BMC)	11,6000	-1,36%	11,7600	12,1000	11,5200	12 904	151 892	15:23
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	15:00
CAPITEA (CAP)	0,5480	-0,36%	0,5500	0,5580	0,5460	267 084	146 874	15:05
CAPTORTX (CTX)	79,0000	-0,50%	80,4000	80,4000	78,6000	1 446	115 008	11:41
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,9500	-0,99%	15,1000	15,1000	14,6000	2 412	35 533	14:14
CCC	100,5000	1,72%	98,7000	101,8000	98,3000	212 985	21 300 109	15:23
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	131,6000	-0,15%	132,6000	134,3000	130,3000	194 944	25 790 028	15:23
CDRL (CDL)	13,3000	-5,00%	13,7000	13,7000	13,3000	217	2 894	12:55
CELTIC (CPD)	4,0700	0,49%	4,0500	4,1300	3,9100	13 035	52 538	15:23
CEZ	156,6000	2,29%	153,1000	156,6000	152,9000	854	132 291	15:06
CFI	0,2210	0,00%	0,2210	0,2210	0,2210	191	42	14:32
CIGAMES (CIG)	1,7960	-0,11%	1,8300	1,9060	1,7620	2 146 676	3 954 420	15:23
CITYSERV (CTS)	5,1000	2,00%	5,1000	5,1000	5,1000	10	51	11:57
CLNPHARMA (CLN)	16,1000	-0,86%	16,3000	16,3400	16,0400	28 050	453 410	15:23
CLOUD (CLD)	71,0000	3,50%	68,6000	74,0000	68,6000	3 550	257 697	15:11
COALENERG (CLE)	1,0280	-0,39%	1,0360	1,0360	1,0260	4 638	4 782	15:00
COGNOR (COG)	8,8000	2,27%	8,6000	8,8150	8,4950	110 541	962 707	15:23
COLUMBUS (CLC)	4,8500	-1,82%	4,9000	4,9200	4,8050	38 939	189 124	15:17
COMARCH (CMR)	252,0000	0,40%	254,0000	255,0000	251,5000	484	122 340	15:20
COMP (CMP)	80,4000	0,50%	80,6000	81,2000	78,6000	50 257	4 018 940	15:16
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1500	-0,92%	2,2000	2,2000	2,1200	7 912	16 980	14:22
CORMAY (CRM)	0,6100	0,33%	0,6080	0,6100	0,6000	7 968	4 821	14:35
CREEPYJAR (CRJ)	570,0000	0,35%	577,0000	577,0000	570,0000	48	27 480	12:59
CREOTECH (CRI)	183,5000	1,38%	180,0000	184,0000	180,0000	122	22 095	14:59
CYBERFLKS (CBF)	110,5000	-1,34%	113,5000	114,0000	109,5000	5 158	577 860	14:56
CYFRPLSAT (CPS)	11,3250	5,64%	10,7500	11,4200	10,7300	2 482 732	27 820 427	15:23
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	15:00
DADELO (DAD)	18,2500	3,11%	17,7000	18,3500	17,7000	558	9 893	11:20
DATAWALK (DAT)	61,0000	-2,24%	62,5000	63,2000	60,1000	12 882	791 134	15:23
DBENERGY (DBE)	16,7000	0,00%	16,7000	16,7000	16,7000	70	1 169	11:35
DEBICA (DBC)	77,6000	-0,26%	78,0000	78,8000	77,4000	960	74 802	15:23
DECORA (DCR)	61,4000	0,33%	61,8000	63,0000	61,2000	2 639	163 657	15:23
DEKPOL (DEK)	55,0000	4,17%	53,2000	57,4000	51,6000	3 949	217 360	15:23
DELKO (DEL)	9,6200	0,84%	9,5400	9,7200	9,5400	27 327	262 842	15:23
DEVELIA (DVL)	6,8200	0,29%	6,8200	6,9000	6,7800	58 699	401 489	15:23
DGA	18,3000	7,65%	17,0000	18,4000	16,7000	7 391	127 599	15:20
DIGITANET (DIG)	52,2000	0,38%	52,2000	52,2000	51,6000	3 627	188 977	14:58
DIGITREE (DTR)	(9,0000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	397,0000	-0,58%	399,0000	401,2000	391,4000	380 724	151 511 519	15:23
DMGROUP (DMG)	3,4700	2,06%	3,4200	3,4700	3,3700	3 265	11 088	11:13
DOMDEV (DOM)	179,8000	0,11%	180,0000	181,0000	174,6000	1 783	320 171	15:07
DRAGOENT (DGE)	22,4000	-5,49%	24,0000	24,5000	21,7000	4 734	107 381	14:58
DROZAPOL (DPL)	3,8300	-4,25%	3,9000	3,9000	3,8300	1 410	5 472	15:21
ECHO (ECH)	4,9300	1,44%	4,9300	4,9500	4,8800	1 738	8 568	15:15
EDINVEST (EDI)	8,5000	0,24%	8,6000	8,6000	8,4800	493	4 196	12:45
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	500	3 700	15:00
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:18
ELEKTROTI (ELT)	26,0500	-0,57%	26,2500	26,6000	25,7500	27 524	721 686	15:21
ELKOP (EKP)	0,4820	1,26%	0,4740	0,4820	0,4610	64 489	30 224	14:43
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	5	55	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:00
ENEA (ENA)	10,5000	9,60%	9,8400	10,6500	9,8400	1 600 820	16 478 054	15:23
ENELMED (ENE)	18,0000	-2,70%	18,5000	18,5000	18,0000	35	633	10:56
ENERGA (ENG)	9,9100	2,16%	9,8000	9,9100	9,7000	32 584	320 683	15:22
ENERGOINS (ENI)	2,6700	-1,48%	2,7200	2,7800	2,6300	33 778	90 608	15:04
ENTER (ENT)	65,6000	0,31%	65,3000	65,6000	62,0000	5 840	373 888	15:19
ERBUD (ERB)	43,5000	5,33%	43,0000	44,0000	42,0000	11 867	514 969	15:22
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,9000	3,36%	35,8000	37,0000	35,8000	2 176	79 608	14:09
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0800	0,00%	1,0800	1,0900	1,0800	3 675	3 969	13:29
EUROCASH (EUR)	14,0200	2,11%	13,8000	14,0300	13,7300	90 903	1 261 866	15:22
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	0,42%	47,1000	47,6000	47,1000	1 122	53 152	14:54
FABRITY (FAB)	36,3000	-1,36%	36,8000	36,8000	35,9000	527	19 047	15:14
FASING (FSG)	13,3000	-2,92%	13,4000	13,4000	12,7000	2 151	28 422	11:53
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:00
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	5	33	09:00
FERRO (FRO)	36,2000	3,72%	35,3000	36,2000	35,2000	2 467	88 451	15:22
FERRUM (FER)	4,3200	-1,37%	4,3800	4,3800	4,3200	971	4 211	12:41
FMG	107,5000	4,37%	104,0000	109,0000	99,6000	656	67 779	14:29
FON	5,2000	0,78%	5,1800	5,2000	5,1000	2 622	13 442	15:11
FORTE SA (FTE)	23,2000	0,87%	23,2000	23,2000	22,7000	33 979	781 957	13:35
GAMEOPS (GOP)	22,6500	-1,52%	22,7000	23,3500	22,3500	4 503	102 463	15:15
Reklama
GAMFACTOR (GIF)	12,5000	-1,57%	12,7000	12,7000	12,5000	489	6 135	15:23	Reklama
GENOMTEC (GMT)	12,7000	-2,16%	12,9800	12,9800	12,2400	25 660	328 790	15:23
GETIN (GTN)	0,4180	-0,36%	0,4100	0,4270	0,4100	1 147 112	480 615	15:21
GIGROUP (GIG)	1,3950	-1,76%	1,4200	1,4200	1,3950	620	868	15:16
GOBARTO (GOB)	43,4000	-5,24%	45,7000	45,9000	43,2000	3 992	175 826	15:21
GPW	46,3000	0,87%	45,9000	46,4500	45,9000	34 288	1 584 669	15:23
GREENX (GRX)	2,3100	-0,94%	2,3220	2,3400	2,2860	215 672	498 459	15:17
GRENEVIA (GEA)	2,6000	7,44%	2,4400	2,6100	2,4400	822 490	2 094 590	15:21
GRODNO (GRN)	11,0000	-0,36%	11,0400	11,0800	10,8400	2 452	26 959	13:45
GRUPAAZOTY (ATT)	22,4800	0,63%	22,5000	22,6800	22,3400	36 506	821 226	15:20
GRUPRACUJ (GPP)	64,0000	0,79%	63,9000	64,0000	63,8000	1 386	88 666	14:50
GTC	5,1400	-6,55%	5,4000	5,5000	5,1400	7 180	37 713	15:04
HANDLOWY (BHW)	108,2000	-4,75%	113,4000	113,4000	108,2000	98 723	10 866 299	15:23
HARPER (HRP)	5,9500	0,51%	6,0000	6,0000	5,8700	7 059	41 930	13:07
HELIO (HEL)	25,6000	2,40%	25,2000	26,0000	24,8000	704	17 797	14:05
HERKULES (HRS)	0,8000	-1,23%	0,8100	0,8100	0,7820	3 426	2 715	12:04
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	1 932	92 904	15:22
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,0000	-2,04%	24,5000	24,5500	23,9000	15 590	376 956	15:19
HYDROTOR (HDR)	33,2000	-1,48%	33,7000	33,7000	33,2000	1 012	33 630	14:57
IALBGR (IAG)	0,4390	5,02%	0,4180	0,4390	0,4180	384	165	12:00
IBSM (IBS)	99,8000	-4,04%	104,0000	104,0000	99,8000	144	14 467	12:12
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	10:13
IFIRMA (IFI)	22,3000	0,45%	22,3000	22,7000	22,2000	4 946	110 822	15:02
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:00
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	-0,24%	8,3200	8,3200	8,1200	1 031	8 429	13:30
IMMOBILE (GKI)	3,1600	-0,32%	3,2600	3,2600	3,1600	2 639	8 342	15:10
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3300	-2,04%	4,4200	4,4200	4,3100	3 440	15 048	15:23
INC	2,5200	-1,56%	2,5600	2,5700	2,5200	2 761	6 959	14:28
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:00
INGBSK (ING)	303,5000	0,83%	301,0000	308,5000	301,0000	6 158	1 876 251	15:22
INPRO (INP)	7,8500	4,67%	7,9000	7,9000	7,8500	25	197	09:31
INSTALKRK (INK)	46,0000	2,22%	45,2000	46,0000	45,2000	482	22 053	14:58
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,0700	-3,15%	3,1600	3,1700	3,0700	4 181	13 106	15:08
INTERCARS (CAR)	546,0000	-1,09%	553,0000	553,0000	546,0000	2 345	1 292 039	15:10
INTERSPPL (IPO)	0,7580	-2,82%	0,8000	0,8000	0,7520	23 630	18 358	14:15
INTROL (INL)	10,6000	1,92%	10,4500	10,6000	10,4000	5 060	53 181	15:09
IPOPEMA (IPE)	3,7200	-2,62%	3,8600	3,8600	3,7200	12 179	46 140	13:57
IZOBLOK (IZB)	56,0000	-2,61%	56,5000	56,5000	56,0000	18	1 012	15:00
IZOLACJA (IZO)	3,3100	-1,78%	3,3700	3,3700	3,3100	55	182	11:37
IZOSTAL (IZS)	2,6400	1,15%	2,6400	2,6400	2,6100	7 873	20 629	14:45
JRHOLDING (JRH)	7,0200	-5,65%	7,0200	7,1000	6,9200	3 058	21 271	13:26
JSW	31,5300	-0,19%	31,5400	32,0100	31,3700	240 820	7 614 952	15:23
JWWINVEST (JWW)	3,4000	0,00%	3,4600	3,4700	3,3700	2 674	9 084	12:38
KCI	0,8320	-1,89%	0,8320	0,8460	0,8300	1 318	1 102	13:08
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,2200	0,00%	10,2200	10,2800	10,1200	5 688	57 979	15:04
KETY (KTY)	887,0000	0,06%	886,5000	895,0000	876,0000	16 091	14 227 246	15:22
KGHM (KGH)	146,1000	-0,61%	148,0000	148,5000	145,7000	172 373	25 273 554	15:22
KGL	16,0000	0,00%	16,0000	16,0000	15,7000	324	5 178	13:01
KINOPOL (KPL)	14,5000	2,84%	14,1500	14,5000	14,0000	8 029	114 536	15:12
KOGENERA (KGN)	52,2000	-1,51%	53,0000	53,0000	51,3000	2 983	155 103	15:22
KOMPAP (KMP)	26,0000	1,56%	26,0000	26,0000	26,0000	6	156	10:28
KOMPUTRON (KOM)	4,7000	2,06%	4,6050	4,7000	4,5750	706	3 257	13:55
KPPD (KPD)	46,0000	-4,17%	47,0000	47,0000	45,8000	105	4 822	14:10
KRAKCHEM (KCH)	0,3100	3,33%	0,3300	0,3300	0,3100	6 469	2 092	15:00
KREDYTIN (KRI)	17,8000	-3,52%	18,4500	18,4500	17,8000	343	6 109	13:08
KRKA (KRK)	540,0000	-0,37%	542,0000	542,0000	534,0000	39	20 994	14:20
KRUK (KRU)	469,2000	1,73%	470,0000	475,0000	454,4000	28 841	13 353 569	15:23
KRVITAMIN (KVT)	11,8500	0,00%	11,8000	11,8500	11,8000	23	272	14:26
KSGAGRO (KSG)	1,5400	1,99%	1,5100	1,5500	1,5100	776	1 181	14:11
LABOPRINT (LAB)	19,4000	-2,51%	19,9000	19,9000	19,4000	58	1 132	14:58
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,4000	-1,64%	2,4400	2,4400	2,3600	5 131	12 302	14:01
LENA (LEN)	3,6800	-2,65%	3,7800	3,7800	3,6800	1 206	4 552	14:16
LENTEX (LTX)	6,6000	0,00%	6,6200	6,6600	6,5400	7 824	51 644	13:36
Reklama
LESS (LES)	0,2310	-1,70%	0,2340	0,2340	0,2310	760	176	13:00	Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3500	1,2600	40 446	52 568	14:55
LOKUM (LKD)	26,8000	3,88%	26,4000	27,6000	26,4000	1 141	30 837	13:21
LPP	17 030,0000	2,53%	16 650,0000	17 150,0000	16 650,0000	2 575	43 810 480	15:22
LSISOFT (LSI)	15,0000	2,74%	14,6000	15,0000	14,6000	456	6 737	14:18
LUBAWA (LBW)	3,8660	0,99%	3,8000	3,8980	3,8000	139 247	537 737	15:17
MABION (MAB)	16,4200	-0,36%	16,4400	16,5600	16,3800	14 878	244 917	15:07
MAKARONPL (MAK)	20,9000	3,47%	20,4000	21,0000	20,4000	14 000	290 651	15:21
MANGATA (MGT)	92,0000	0,00%	90,0000	92,0000	90,0000	6	550	09:47
MANYDEV (MAN)	1,1400	0,00%	1,0900	1,1600	1,0500	23 793	26 225	13:10
MARVIPOL (MVP)	8,1200	0,25%	8,1000	8,1600	7,9200	14 738	118 877	15:21
MAXCOM (MXC)	10,4500	0,00%	10,6500	10,6500	10,4000	205	2 137	14:13
MBANK (MBK)	693,6000	-0,37%	700,6000	703,6000	691,2000	9 738	6 780 223	15:22
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	10	136	09:01
MCI	27,1000	0,00%	26,8000	27,1000	26,6000	2 738	73 464	14:34
MDIENERGIA (MDI)	1,5850	2,92%	1,5800	1,6200	1,5800	2 143	3 434	13:09
MEDICALG (MDG)	25,4600	-1,85%	25,7600	26,2600	24,9000	18 636	469 086	15:19
MEDINICE (ICE)	7,4900	-0,40%	7,5200	7,5800	7,4800	11 194	84 149	15:08
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	20,8000	4,00%	20,2000	21,0000	19,8000	3 036	61 709	15:17
MERCATOR (MRC)	42,5000	0,00%	42,3000	42,7500	42,3000	1 591	67 666	15:09
MERCOR (MCR)	23,4000	-0,43%	23,6000	24,2000	23,4000	3 113	74 111	13:25
MEXPOLSKA (MEX)	4,5000	-2,60%	4,6400	4,6400	4,5000	427	1 931	14:52
MFO	35,6000	-0,84%	35,9000	36,2000	35,5000	1 831	65 593	13:18
MILKILAND (MLK)	0,5980	1,36%	0,5940	0,5980	0,5940	1 785	1 063	13:04
MILLENNIUM (MIL)	9,4700	0,74%	9,4000	9,6400	9,4000	761 002	7 251 552	15:14
MIRACULUM (MIR)	1,1750	0,00%	1,1600	1,1750	1,1450	5 424	6 252	13:40
MIRBUD (MRB)	10,2800	-1,72%	10,5000	10,6000	10,2200	159 339	1 659 171	15:23
MLPGROUP (MLG)	84,8000	0,00%	85,0000	85,0000	84,8000	364	30 924	13:13
MLSYSTEM (MLS)	49,4000	3,67%	47,5000	49,7000	47,5000	10 422	506 591	15:09
MOBRUK (MBR)	328,0000	-0,30%	330,0000	330,0000	326,0000	963	316 266	15:18
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,6800	-0,30%	33,7800	33,9800	33,6600	21 357	719 861	14:47
MOLECURE (MOC)	15,6800	8,29%	14,4800	15,9200	14,4000	15 325	235 496	14:41
MONNARI (MON)	5,3200	1,14%	5,2800	5,3200	5,2800	5 118	27 035	14:59
MOSTALPLC (MSP)	13,9500	0,00%	14,1500	14,1500	13,9500	1 003	13 997	11:04
MOSTALWAR (MSW)	7,1000	2,90%	7,0200	7,1800	6,9400	2 217	15 675	15:12
MOSTALZAB (MSZ)	4,7000	0,00%	4,6950	4,7700	4,6550	25 098	118 879	15:20
MOVIEGAME (MOV)	34,6000	-0,43%	34,8500	34,8500	33,7000	3 404	117 151	15:17
MURAPOL (MUR)	42,0200	0,05%	42,2400	42,2400	42,0000	4 745	199 408	14:54
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	210	3 150	11:15
MWTRADE (MWT)	(5,7500)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0350	3,50%	1,0300	1,0350	1,0150	5 761	5 936	13:03
NEUCA (NEU)	932,0000	0,43%	927,0000	935,0000	921,0000	194	180 266	15:21
NEWAG (NWG)	29,2000	0,00%	29,1000	29,3000	28,7000	3 968	114 490	15:05
NEXITY (NXG)	2,4800	0,00%	2,4800	2,4800	2,4800	407	1 009	15:01
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1800	1,40%	2,2000	2,2000	2,1400	7 400	15 969	15:05
NOVITA (NVT)	(101,5000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	12:12
NTTSYSTEM (NTT)	7,0000	0,57%	6,9600	7,0800	6,9600	10 196	71 237	15:18
ODLEWNIE (ODL)	10,1500	0,00%	10,1500	10,1500	9,9600	1 016	10 191	15:21
OEX	55,2000	1,47%	54,2000	55,2000	53,2000	817	44 181	13:20
ONDE (OND)	14,7400	3,80%	14,6200	14,9000	14,4200	48 858	716 775	15:23
ONESANO (ONO)	1,2850	0,00%	1,2850	1,2850	1,2850	1 265	1 626	12:26
OPONEO.PL (OPN)	60,6000	-3,81%	62,6000	62,6000	60,4000	2 859	174 494	15:17
OPTEAM (OPM)	5,5000	0,36%	5,5200	5,6000	5,4800	685	3 788	14:43
ORANGEPL (OPL)	8,1920	1,84%	8,1060	8,2240	8,0600	810 546	6 604 441	15:22
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,0000	0,00%	33,6000	34,0000	33,6000	1 011	33 974	15:00
OTLOG (OTS)	41,9500	2,32%	40,5000	42,3000	38,0000	18 456	754 904	15:20
OTMUCHOW (OTM)	5,2000	4,00%	5,0000	5,2000	5,0000	3 588	18 372	11:11
OVOSTAR (OVO)	69,8000	0,00%	69,8000	69,8000	69,8000	35	2 443	11:43
PAMAPOL (PMP)	2,4600	-0,81%	2,4800	2,5000	2,4600	2 275	5 628	11:29
PANOVA (NVA)	15,6000	-0,32%	15,7000	15,7000	15,3500	790	12 262	11:01
PASSUS (PAS)	35,3000	7,29%	33,4000	35,4000	33,4000	3 204	111 790	15:04
PATENTUS (PAT)	4,2350	-3,75%	4,4250	4,4500	4,1300	50 313	213 331	15:14
PBG	#0,0200	-4,76%	-	-	-	-	-	12:01
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,8400	1,43%	2,8100	2,8500	2,8100	19 302	54 752	15:22
Reklama
PCCROKITA (PCR)	101,6000	1,20%	101,0000	101,8000	100,4000	858	86 990	15:19	Reklama
PCFGROUP (PCF)	16,4200	-2,84%	16,8800	17,0000	16,2200	8 627	142 174	15:23
PEKABEX (PBX)	26,7000	4,30%	25,8000	26,8000	25,5000	16 389	430 705	15:02
PEKAO (PEO)	171,3000	-0,41%	172,0000	173,8500	170,8000	254 610	43 873 866	15:22
PEPCO (PCO)	19,7450	2,15%	19,3300	19,7700	19,1650	982 199	19 101 904	15:23
PEPEES (PPS)	1,1050	2,31%	1,0800	1,1050	1,0800	1 510	1 631	09:03
PGE	6,8400	2,09%	6,8200	6,9700	6,6980	5 279 067	36 163 841	15:23
PGFGROUP (PGV)	0,4500	-0,44%	0,4520	0,4590	0,4500	21 210	9 573	14:06
PHARMENA (PHR)	6,6200	4,09%	6,3200	6,6400	6,3200	10 448	68 319	15:14
PHN	11,3500	-2,16%	11,6000	11,7500	11,3500	4 865	55 559	15:15
PHOTON (PEN)	7,4200	-0,54%	7,4600	7,4600	7,4000	2 967	22 057	15:20
PKNORLEN (PKN)	67,7300	-0,18%	67,8800	68,6400	67,5300	664 050	45 253 928	15:23
PKOBP (PKO)	60,8400	0,10%	61,2000	61,7600	60,6200	1 153 208	70 565 163	15:23
PKPCARGO (PKP)	12,3600	2,32%	12,0800	12,4200	12,0800	74 189	913 100	15:21
PLAYWAY (PLW)	295,0000	-0,34%	296,0000	296,0000	293,5000	997	293 948	15:18
PLAZACNTR (PLZ)	3,1000	1,64%	3,0900	3,1000	2,9400	10 385	31 513	13:53
PMPG (PGM)	2,9400	1,38%	2,9400	2,9400	2,9400	8	24	15:04
POLENERGIA (PEP)	68,2000	1,79%	67,0000	68,2000	66,4000	1 740	117 154	14:58
POLICE (PCE)	11,6000	0,87%	11,5000	11,6000	11,5000	195	2 244	12:54
POLIMEXMS (PXM)	3,5100	1,21%	3,4700	3,5340	3,4400	231 187	807 002	15:22
POLTREG (PTG)	49,0000	2,08%	49,5000	49,5000	47,0000	486	23 300	12:22
POLWAX (PWX)	1,6300	-7,65%	1,7700	1,7700	1,6300	60 179	100 979	15:22
PRAGMAINK (PRI)	4,4800	-0,88%	4,4800	4,4800	4,4800	32	143	09:25
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	33,8000	-1,17%	34,4000	34,4000	33,4000	214	7 165	14:59
PROJPRZEM (PJP)	19,0500	-3,30%	19,9000	19,9000	19,0500	88	1 697	15:20
PROTEKTOR (PRT)	1,9300	-0,26%	1,9300	1,9400	1,8700	11 157	21 247	14:45
PULAWY (ZAP)	60,8000	2,36%	60,0000	60,8000	59,8000	1 443	87 228	15:13
PURE (PUR)	7,4000	1,37%	7,3000	7,4000	7,1200	2 741	19 943	15:17
PZU	54,0600	1,24%	53,3000	54,4600	53,2000	512 618	27 583 670	15:23
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	368	8 979	15:00
QUERCUS (QRS)	6,8000	3,34%	6,6000	6,8600	6,6000	72 518	490 381	15:13
RAEN (RAE)	0,7420	-4,63%	0,7780	0,7780	0,7240	171 230	129 405	14:26
RAFAKO (RFK)	0,9300	-1,80%	0,9510	0,9600	0,9300	183 288	173 042	15:22
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	94,2000	1,95%	92,6000	95,0000	92,2000	80 228	7 543 680	15:23
RANKPROGR (RNK)	3,7400	-0,27%	3,7300	3,7900	3,7200	5 108	19 045	15:07
RAWLPLUG (RWL)	14,1000	0,71%	13,9000	14,1000	13,9000	662	9 202	14:15
REDAN (RDN)	0,2710	-6,55%	0,2820	0,2820	0,2690	63 435	17 418	13:33
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:00
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3600	6,25%	1,3600	1,3600	1,3600	10	14	09:02
RELPOL (RLP)	6,6200	-1,78%	6,7400	6,7400	6,6000	2 885	19 125	13:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	14,8000	866	12 885	13:48
RENDER (RND)	129,0000	0,00%	126,0000	129,0000	126,0000	2	255	10:50
RESBUD (RES)	0,5500	0,00%	0,5500	0,5920	0,5480	66 124	36 673	15:23
ROPCZYCE (RPC)	30,5000	-1,29%	30,9000	31,0000	30,5000	89	2 747	11:48
RYVU (RVU)	50,0000	0,30%	50,0000	50,7000	49,5000	1 833	91 751	15:01
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	21,9500	0,69%	21,8000	22,2000	21,8000	3 311	72 452	15:21
SANPL (SPL)	570,0000	-0,28%	571,0000	579,2000	566,8000	14 706	8 431 095	15:22
SANTANDER (SAN)	20,3000	-1,46%	20,6000	20,6000	20,3000	588	12 082	14:59
SANWIL (SNW)	1,7800	7,88%	1,6650	1,8900	1,6600	125 169	224 691	14:19
SCPFL (SCP)	163,4000	-1,21%	165,4000	165,4000	163,0000	881	144 426	15:23
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,4000	2,29%	13,2000	13,5000	13,2000	1 982	26 491	14:57
SELENAFM (SEL)	34,1000	-1,16%	34,5000	34,5000	33,9000	739	25 350	14:34
SELVITA (SLV)	69,8000	-1,97%	71,0000	71,0000	69,5000	2 857	202 305	15:15
SERINUS (SEN)	3,0500	0,00%	3,0400	3,0500	3,0000	1 290	3 912	10:52
SESCOM (SES)	59,2000	3,50%	57,2000	59,4000	57,2000	163	9 542	14:32
SFINKS (SFS)	0,7240	0,56%	0,7190	0,7320	0,7100	29 073	20 932	15:17
SHOPER (SHO)	39,4000	1,55%	38,5000	39,5000	38,5000	1 101	43 140	14:43
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3150	-0,15%	3,3300	3,3550	3,2100	7 886	25 392	12:22
SKARBIEC (SKH)	21,5000	0,00%	21,3000	21,7000	21,1000	5 992	128 307	15:04
SKYLINE (SKL)	1,6200	4,52%	1,6200	1,6200	1,6200	1	2	09:22
SNIEZKA (SKA)	89,6000	-0,44%	90,0000	91,0000	89,6000	147	13 261	15:08
SOHODEV (SHD)	0,4080	-3,32%	0,4080	0,4080	0,4080	11	4	15:00
SONEL (SON)	16,4500	0,92%	16,3000	16,6000	16,3000	2 505	41 039	15:15
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	309	4 125	13:43	Reklama
SPYROSOFT (SPR)	430,0000	-2,27%	442,0000	442,0000	424,0000	109	46 812	14:54
STALEXP (STX)	2,9000	1,22%	2,8700	2,9100	2,8600	56 906	164 211	15:23
STALPROD (STP)	217,0000	-0,46%	218,0000	218,0000	216,0000	340	73 820	15:10
STALPROFI (STF)	9,2000	2,00%	9,2200	9,2200	9,1200	10 714	98 488	14:49
STAPORKOW (ZUK)	2,4800	-4,62%	2,5200	2,5200	2,3600	19 433	48 005	15:23
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:00
SUNEX (SNX)	10,9000	0,93%	10,8000	10,9800	10,6200	12 044	130 512	15:02
SYGNITY (SGN)	62,0000	0,32%	61,6000	63,6000	61,6000	1 123	70 153	14:35
SYNEKTIK (SNT)	133,6000	3,25%	130,0000	133,8000	130,0000	19 085	2 528 334	15:17
TALEX (TLX)	16,1000	-6,40%	17,0000	17,0000	16,1000	202	3 261	11:33
TARCZYNSKI (TAR)	64,2000	-0,31%	64,4000	64,4000	63,0000	133	8 524	13:59
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,3870	5,32%	3,2900	3,4600	3,2640	6 977 556	23 586 257	15:20
TBULL (TBL)	4,8800	11,42%	4,8800	4,8800	4,8800	81	395	15:00
TENDERHUT (THG)	9,0000	-6,64%	9,3400	9,3400	9,0000	200	1 830	12:11
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0900	0,65%	3,0700	3,0900	3,0700	1 016	3 126	14:05
TEXT (TXT)	92,4000	-0,11%	92,6000	92,9000	91,2000	17 709	1 629 032	15:21
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,1500	-2,83%	30,0000	30,0000	29,0500	39 345	1 155 112	15:21
TOWERINV (TOW)	4,6000	-4,17%	4,8000	4,8000	4,6000	2 900	13 550	13:30
TOYA (TOA)	7,6600	1,59%	7,5500	7,6800	7,5400	28 345	216 053	15:23
TRAKCJA (TRK)	2,1700	-3,98%	2,2800	2,3000	2,1700	361 074	794 149	15:23
TRANSPOL (TRN)	3,5900	-0,83%	3,5800	3,6300	3,5800	9 845	35 375	14:50
TRITON (TRI)	4,3600	0,93%	4,3600	4,3600	4,3600	90	392	15:00
TSGAMES (TEN)	87,0000	-1,08%	88,6500	89,4000	86,9000	7 617	669 466	15:23
ULMA (ULM)	73,5000	-0,68%	73,5000	73,5000	73,5000	23	1 691	09:06
ULTGAMES (ULG)	11,3000	-2,59%	11,6000	11,7500	11,0000	4 492	50 485	14:55
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5200	-1,24%	9,4400	9,6400	9,4400	2 688	25 545	12:29
UNICREDIT (UCG)	150,0000	-1,79%	150,0000	154,6600	150,0000	164	25 323	14:04
UNIMA (U2K)	5,9500	0,00%	6,0500	6,0500	5,9000	3 410	20 230	13:54
UNIMOT (UNT)	133,4000	1,99%	131,6000	134,0000	130,8000	2 562	339 178	14:59
URTESTE (URT)	94,0000	-1,05%	95,0000	96,0000	92,0000	241	22 496	12:14
VERCOM (VRC)	116,0000	-0,85%	117,0000	118,0000	115,0000	638	74 411	14:32
VIGOPHOTN (VGO)	454,0000	-2,37%	464,0000	465,0000	454,0000	325	148 570	12:59
VINDEXUS (VIN)	9,3800	0,00%	9,3800	9,8400	9,1600	5 344	50 045	14:54
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:00
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5700	4 600	2 622	10:20
VOTUM (VOT)	44,0500	2,68%	42,9500	44,1000	42,9500	15 154	660 502	15:22
VOXEL (VOX)	94,2000	-0,21%	94,2000	94,4000	93,2000	7 864	739 164	15:22
VRG	3,3100	-3,22%	3,4400	3,4500	3,2900	32 631	109 095	15:20
WARIMPEX (WXF)	4,0500	-7,11%	4,4000	4,4000	3,9600	103 666	432 155	15:13
WASKO (WAS)	1,6000	1,27%	1,5850	1,6000	1,5800	5 361	8 497	09:10
WAWEL (WWL)	650,0000	-1,52%	660,0000	666,0000	650,0000	130	85 448	15:02
WIELTON (WLT)	7,9000	0,25%	7,9100	7,9100	7,8200	23 295	183 057	15:20
WIKANA (WIK)	7,8500	0,64%	7,8000	7,8500	7,7000	829	6 443	13:38
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:00
WIRTUALNA (WPL)	116,0000	-1,02%	117,6000	119,2000	116,0000	1 627	190 039	14:13
WITTCHEN (WTN)	33,3000	3,10%	32,3500	33,3000	32,1000	36 235	1 188 805	15:23
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4450	-0,69%	1,4550	1,4600	1,4250	14 554	20 859	14:37
XTPL (XTP)	134,4000	2,13%	133,0000	135,6000	133,0000	5 687	761 884	15:21
XTRADEBDM (XTB)	67,2800	0,42%	67,2000	67,6800	66,5800	113 947	7 644 551	15:23
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,6550	-2,36%	1,6800	1,7000	1,6300	119 348	199 366	15:22
ZEPAK (ZEP)	20,2000	1,20%	19,9600	20,3500	19,9600	17 284	348 650	15:22
ZREMB (ZRE)	3,9300	0,51%	3,9300	3,9550	3,8500	3 983	15 424	15:16
ZUE	9,9000	2,06%	9,7000	9,9000	9,7000	6 538	64 159	14:52

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.