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	82 529,75	0,16%	82 918,55	83 109,18	81 977,68	82 393,93	938 379 893	15:17
WIG20	2 437,67	0,22%	2 453,09	2 457,71	2 417,94	2 432,32	864 109 066	15:32
WIG30	3 022,15	0,27%	3 038,27	3 045,74	2 997,37	3 013,97	918 395 018	15:32
mWIG40	6 140,55	-0,01%	6 163,33	6 175,24	6 103,67	6 140,95	77 204 177	15:17
sWIG80	24 180,82	0,23%	24 180,73	24 232,64	24 098,70	24 125,78	20 056 977	15:17
WIG-BANKI	13 251,10	0,14%	13 334,87	13 408,51	13 122,20	13 232,45	245 085 537	15:17
WIG-BUDOW	8 157,00	-1,40%	8 310,45	8 330,59	8 139,19	8 273,19	27 183 834	15:17
WIG-CHEMIA	9 803,80	-0,30%	9 868,00	9 868,00	9 751,34	9 833,76	590 146	15:17
WIG-ENERG	2 211,78	0,90%	2 205,81	2 227,22	2 176,61	2 192,02	38 588 418	15:17
WIG-INFO	4 920,61	0,08%	4 917,53	4 949,31	4 906,92	4 916,47	7 535 845	15:17
WIG-MEDIA	8 265,88	0,35%	8 222,83	8 298,35	8 222,83	8 237,22	2 592 342	15:17
WIG-NRCHOM	4 310,32	0,45%	4 320,73	4 321,71	4 299,87	4 291,18	2 370 191	15:17
WIG-PALIWA	6 823,56	-1,28%	6 924,01	6 924,01	6 778,38	6 912,22	76 065 419	15:17
WIG-Poland	86 119,28	0,19%	85 809,19	86 119,28	85 809,19	85 956,32	919 712 044	15:15
WIG-SPOZYW	2 091,47	-0,48%	2 112,59	2 118,73	2 084,95	2 101,54	608 097	15:17
WIG20lev	470,41	0,45%	476,23	478,01	462,70	468,31	834 306 370	15:17
WIG20short	3 195,86	-0,20%	3 175,94	3 222,21	3 169,85	3 202,27	834 306 370	15:17
GPWB-B1Y3Y	1 169,83	0,08%	1 169,83	1 169,83	1 169,83	1 168,91	-	10:15
GPWB-B1Y4Y	1 169,90	0,08%	1 169,90	1 169,90	1 169,90	1 168,94	-	10:15
GPWB-B1Y5Y	1 165,31	0,10%	1 165,31	1 165,31	1 165,31	1 164,17	-	10:15
GPWB-B3Y5Y	1 169,28	0,12%	1 169,28	1 169,28	1 169,28	1 167,88	-	10:15
GPWB-B5Y	1 154,13	0,27%	1 154,13	1 154,13	1 154,13	1 151,07	-	10:15
GPWB-BWZ	1 186,78	0,04%	1 186,78	1 186,78	1 186,78	1 186,25	-	10:15
INNOVATOR	1 403,07	-0,50%	1 403,07	1 403,07	1 403,07	1 410,12	143 798 007	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	77 295 483	11:00
mWIG40TR	9 034,42	-0,01%	9 067,09	9 085,45	8 980,15	9 035,01	77 204 177	15:17
mWIG40TRlv	11 448,17	-0,03%	11 530,98	11 577,52	11 310,60	11 451,41	77 204 177	15:17
mWIG40TRsh	2 915,70	0,04%	2 905,16	2 933,21	2 899,24	2 914,62	77 204 177	15:17
sWIG80dvp	88,26	67,76%	88,26	88,26	88,26	52,61	20 070 429	11:00
sWIG80TR	35 401,12	0,38%	35 401,01	35 477,00	35 280,91	35 266,52	20 056 977	15:17
WIG140	1 596,42	0,19%	1 603,85	1 607,54	1 585,29	1 593,44	931 567 524	15:17
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	835 907 625	11:00
WIG20TR	4 887,72	0,23%	4 918,93	4 927,32	4 847,59	4 876,41	834 306 370	15:17
WIG20TRlev	3 736,67	0,45%	3 784,29	3 797,09	3 675,44	3 719,98	834 306 370	15:17
WIG20TRsht	3 252,15	-0,20%	3 231,29	3 278,96	3 225,68	3 258,71	834 306 370	15:17
WIG30TR	5 956,87	0,28%	5 988,06	6 002,77	5 907,44	5 940,15	886 381 624	15:17
WIG-CEE	1 768,45	0,03%	1 777,16	1 777,16	1 768,45	1 767,89	533 397	15:15
WIGdiv	1 693,45	-0,23%	1 702,41	1 703,75	1 686,59	1 697,43	146 831 218	15:17
WIG-ESG	13 689,60	0,18%	13 753,99	13 789,92	13 588,66	13 664,39	908 984 883	15:17
WIG.GAMES	15 116,74	-1,11%	15 393,03	15 402,71	15 063,39	15 286,36	27 147 632	15:17
WIG-GORNIC	4 791,42	-0,01%	4 916,94	4 938,57	4 773,52	4 792,06	95 432 549	15:17
WIG-GRY	12 396,20	-0,61%	12 530,28	12 571,14	12 346,04	12 471,92	29 162 318	15:17
WIG-LEKI	2 807,29	0,88%	2 789,73	2 818,23	2 780,59	2 782,78	2 641 333	15:17
WIG-MOTO	8 482,00	0,56%	8 585,98	8 594,25	8 385,94	8 434,55	1 293 820	15:17
WIG.MS-BAS	11 524,07	0,61%	11 653,05	11 722,98	11 404,50	11 454,14	128 431 942	15:17
WIG.MS-FIN	16 923,34	0,57%	17 005,01	17 072,73	16 720,84	16 828,20	287 143 775	15:17
WIG-ODZIEZ	8 875,51	0,51%	8 891,89	8 966,52	8 802,45	8 830,21	43 494 957	15:17
WIGtech	11 786,03	0,11%	11 792,60	11 820,37	11 734,00	11 772,64	57 997 310	15:17
WIGtechTR	13 097,25	0,11%	13 104,54	13 135,41	13 039,43	13 082,37	57 997 310	15:17
WIG-Ukrain	207,07	-1,72%	207,43	207,43	207,07	210,69	479 412	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4200	-3,93%	3,5800	3,6000	3,4200	18 849	65 905	14:50	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	8	8	15:00
11BIT (11B)	546,0000	-2,33%	560,0000	565,0000	544,0000	1 466	810 512	15:03
3RGAMES (3RG)	0,2380	11,21%	0,2140	0,2390	0,2100	110 563	24 647	15:12
ABPL (ABE)	87,6000	-0,45%	88,0000	88,0000	86,0000	1 327	115 343	15:14
ACAUTOGAZ (ACG)	30,2000	1,34%	29,8000	30,2000	29,6000	647	19 405	13:55
ACTION (ACT)	19,8000	-1,00%	19,9600	20,0000	19,7400	4 047	80 134	15:08
ADIUVO (ADV)	0,9600	5,26%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,1800	-1,06%	11,1600	11,1800	11,1600	1 301	14 535	14:48
AGROTON (AGT)	3,0000	-0,99%	3,0000	3,0000	3,0000	4 260	12 780	15:15
AIGAMES (ALG)	1,4400	-3,36%	1,4500	1,4850	1,4300	1 627	2 337	13:07
AILLERON (ALL)	15,2000	0,66%	15,0000	15,2400	15,0000	190	2 854	12:40
AIRWAY (AWM)	0,2735	-0,36%	0,2760	0,2800	0,2735	36 595	10 088	14:56
ALIOR (ALR)	103,1500	1,83%	101,9500	104,9000	101,9500	246 632	25 492 303	15:14
ALLEGRO (ALE)	32,8500	3,01%	31,9600	33,0400	31,6700	4 213 831	136 980 562	15:17
ALTA (AAT)	1,7950	1,70%	1,8000	1,8100	1,7600	5 133	9 209	14:06
ALTUSTFI (ALI)	3,5900	1,41%	3,5500	3,6000	3,5000	38 996	136 646	11:31
AMBRA (AMB)	28,8500	2,12%	28,5000	28,9000	28,5000	654	18 816	15:10
AMICA (AMC)	72,1000	1,26%	71,4000	72,1000	71,4000	1 173	84 408	14:59
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:00
AMREST (EAT)	23,2500	2,20%	22,7500	23,4500	22,7500	34 710	800 870	15:14
ANSWEAR (ANR)	23,6500	-0,21%	23,7000	23,9500	23,5000	5 746	135 483	14:56
APATOR (APT)	14,5200	1,68%	14,4000	14,5200	14,2400	6 318	91 133	15:09
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,6000	293	6 694	13:36
APSENERGY (APE)	3,5100	0,29%	3,5000	3,5100	3,5000	601	2 104	09:14
ARCHICOM (ARH)	36,2000	9,70%	33,9000	36,4000	33,9000	13 441	480 154	15:02
ARCTIC (ATC)	20,9800	-0,10%	21,1600	21,2400	20,8000	19 254	403 245	14:50
ARTIFEX (ART)	29,0000	-2,03%	29,6000	29,6000	28,9000	1 864	54 407	13:50
ASBIS (ASB)	25,7800	-4,23%	26,9000	26,9600	25,7600	56 307	1 480 456	15:17
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	11:20
ASSECOBS (ABS)	60,0000	-1,64%	61,0000	61,0000	60,0000	513	31 030	15:03
ASSECOPOL (ACP)	77,2500	1,05%	76,4500	78,2500	76,1500	55 833	4 309 654	15:10
ASSECOSEE (ASE)	51,4000	0,78%	51,0000	51,4000	50,2000	404	20 598	14:08
ASTARTA (AST)	26,9000	-2,89%	28,2000	28,2000	26,1500	15 956	430 942	15:08
ATAL (1AT)	60,3000	1,52%	59,5000	60,4000	59,5000	1 738	104 103	13:39
ATENDE (ATD)	3,0600	-0,65%	3,1000	3,1100	3,0600	11 140	34 471	14:15
ATLANTAPL (ATP)	(19,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,3400	-3,70%	2,4200	2,4500	2,3300	14 335	34 643	15:17
ATMGRUPA (ATG)	3,1900	1,27%	3,1800	3,1900	3,1500	4 843	15 351	15:03
ATREM (ATR)	12,2500	-1,61%	12,4000	12,4000	11,7500	7 667	92 622	15:16
AUTOPARTN (APR)	25,5000	0,99%	25,2000	25,6000	24,3000	44 123	1 107 068	15:02
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	4,1000	-2,15%	4,1900	4,1900	4,1000	1 147	4 743	14:51
BEDZIN (BDZ)	26,8500	1,90%	26,5000	26,9500	26,0000	497	13 255	14:04
BENEFIT (BFT)	2 730,0000	0,00%	2 765,0000	2 775,0000	2 705,0000	728	1 988 320	15:17
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	23,2500	-2,92%	24,0000	24,6500	22,4000	6 581	154 105	15:07
BIOCELTIX (BCX)	71,0000	4,87%	67,4000	71,1000	67,4000	2 230	155 572	15:17
BIOMAXIMA (BMX)	15,7000	0,00%	15,7000	16,0000	15,3500	3 353	52 655	14:58
BIOMEDLUB (BML)	4,6450	4,85%	4,4350	4,6800	4,4000	196 206	896 225	15:11
BIOPLANET (BIP)	24,0000	0,84%	23,0000	24,0000	23,0000	220	5 085	10:18
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5450	3,4800	29 785	104 189	15:03
BLOOBER (BLO)	23,3000	-2,71%	23,9500	23,9500	23,1000	7 346	171 443	15:17
BNPPPL (BNP)	104,0000	1,96%	103,5000	104,0000	102,5000	299	30 815	14:41
BOGDANKA (LWB)	31,4400	-2,48%	32,2000	32,6000	31,1200	95 126	2 996 604	15:14
BOOMBIT (BBT)	11,0500	-2,64%	11,3500	11,3500	11,0500	1 023	11 323	15:12
BORYSZEW (BRS)	6,1400	1,66%	6,0400	6,1700	6,0400	19 180	116 949	14:42
BOS	15,4000	-1,28%	15,5000	15,7000	15,3500	13 973	216 632	15:05
BOWIM (BOW)	7,0000	-1,41%	7,1000	7,1000	6,9900	2 426	17 017	11:29
BRAND24 (B24)	48,8000	0,62%	49,6000	49,9000	48,3000	1 484	72 451	15:12
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:00
BUDIMEX (BDX)	671,0000	-2,54%	689,5000	694,5000	669,5000	33 799	22 894 450	15:16
BUMECH (BMC)	12,5200	2,45%	12,2400	13,3000	12,0000	19 088	241 757	15:16
CAPITAL (CPA)	0,6750	-10,00%	0,6750	0,6750	0,6750	252	170	15:00
CAPITEA (CAP)	0,5900	1,72%	0,5800	0,6020	0,5800	188 673	111 011	15:10
CAPTORTX (CTX)	81,2000	-0,73%	81,8000	82,0000	80,2000	631	51 600	14:52
CASPAR (CSR)	9,1500	-1,61%	9,1500	9,1500	9,1500	2	18	09:00
CAVATINA (CAV)	15,9000	0,00%	15,9000	15,9000	15,9000	24	382	11:31
CCC	80,7500	0,75%	81,1000	81,9500	79,4500	109 090	8 790 688	15:14
Reklama
CCENERGY (CCE)	(0,3800)	-	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	112,2000	-0,22%	113,0000	113,8000	111,1500	209 320	23 506 416	15:17
CDRL (CDL)	12,9000	-3,01%	13,3000	13,3000	12,9000	625	8 063	11:09
CELTIC (CPD)	3,5800	2,58%	3,4900	3,5800	3,4300	8 444	29 746	14:46
CEZ	150,1000	-0,73%	151,2000	151,2000	147,8000	220	33 171	15:05
CFI	0,2190	-3,52%	0,2210	0,2210	0,2110	5 680	1 240	14:15
CIGAMES (CIG)	1,5600	-6,02%	1,5520	1,6500	1,5510	1 117 612	1 770 720	15:17
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	14,8000	-0,13%	14,8200	14,9000	14,7400	45 435	673 430	15:09
CLOUD (CLD)	63,2000	-8,41%	69,8000	69,8000	63,2000	3 077	204 507	15:05
COALENERG (CLE)	1,0360	-1,33%	1,0500	1,0600	1,0340	23 408	24 672	15:04
COGNOR (COG)	9,2700	-2,32%	9,5500	9,6000	8,9900	186 617	1 717 339	15:17
COLUMBUS (CLC)	5,0100	-1,96%	5,0700	5,1000	4,9900	8 367	42 178	15:12
COMARCH (CMR)	255,0000	-0,97%	255,0000	261,0000	255,0000	1 167	301 113	15:04
COMP (CMP)	78,4000	-2,00%	78,6000	79,4000	78,4000	844	66 357	14:51
COMPERIA (CPL)	7,1000	2,90%	6,9500	7,1000	6,9500	27 003	187 851	15:13
COMPREMUM (CPR)	2,1900	0,00%	2,1800	2,2200	2,1800	10 765	23 720	13:01
CORMAY (CRM)	0,5840	-0,68%	0,5880	0,5880	0,5760	5 250	3 037	13:06
CREEPYJAR (CRJ)	595,0000	-0,83%	597,0000	598,0000	590,0000	83	49 263	15:08
CREOTECH (CRI)	187,0000	0,27%	185,0000	189,0000	183,5000	765	142 520	15:15
CYFRPLSAT (CPS)	10,0550	2,29%	9,9400	10,2150	9,7800	932 424	9 312 398	15:17
CZTOREBKA (CZT)	0,6100	14,02%	0,5450	0,6100	0,5450	35	19	15:01
DADELO (DAD)	17,6000	0,57%	17,5000	17,8000	17,5000	1 020	17 913	14:37
DATAWALK (DAT)	63,4000	-2,46%	64,9000	68,0000	62,2000	15 792	1 026 961	15:14
DBENERGY (DBE)	17,7500	1,43%	17,7500	17,7500	17,7500	9	160	09:00
DEBICA (DBC)	78,6000	-0,25%	78,8000	78,8000	78,0000	1 511	118 820	15:02
DECORA (DCR)	54,8000	1,48%	54,0000	55,2000	54,0000	1 937	105 918	15:17
DEKPOL (DEK)	50,0000	0,00%	50,4000	50,6000	47,8000	754	36 830	14:08
DELKO (DEL)	9,5400	0,63%	9,5200	9,5600	9,5200	1 200	11 448	15:16
DEVELIA (DVL)	6,0000	0,67%	5,9600	6,0000	5,9100	85 282	507 470	15:06
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	274	5 365	11:29
DIGITANET (DIG)	46,5000	-1,06%	47,2000	47,2000	46,5000	380	17 884	13:35
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	357,9000	-0,03%	358,0000	361,5000	355,0000	187 273	67 013 687	15:17
DMGROUP (DMG)	3,4200	0,00%	3,4200	3,4200	3,4100	212	725	09:44
DOMDEV (DOM)	181,4000	0,44%	180,6000	182,8000	180,6000	878	159 359	15:12
DRAGOENT (DGE)	23,7000	0,00%	23,2000	23,7000	23,2000	126	2 976	13:25
DROZAPOL (DPL)	3,8900	1,04%	3,8300	3,8900	3,8300	854	3 274	09:54
ECHO (ECH)	4,9500	1,02%	4,9700	4,9900	4,9000	18 378	91 322	14:35
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,5000	375	2 813	13:04
EFEKT (EFK)	6,9500	0,72%	6,9500	6,9500	6,9500	188	1 307	15:00
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	22,3500	-1,76%	22,7500	22,8500	22,1500	12 299	277 378	15:11
ELKOP (EKP)	0,5200	0,00%	0,5100	0,5200	0,5020	55 508	28 372	13:30
EMCINSMED (EMC)	11,0000	0,92%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	15:00
ENEA (ENA)	8,7650	-0,51%	8,8500	8,9800	8,6200	370 809	3 242 839	15:11
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,3500	-1,06%	9,4400	9,4500	9,3000	13 109	122 595	15:01
ENERGOINS (ENI)	2,6900	3,66%	2,6100	2,8600	2,6000	93 035	255 243	15:10
ENTER (ENT)	68,9000	-0,14%	69,0000	69,0000	67,8000	1 304	88 849	15:12
ERBUD (ERB)	39,9000	-1,72%	40,5000	41,0000	39,9000	2 912	117 808	15:17
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,5000	-2,48%	32,0000	32,0000	30,8000	2 844	89 264	13:35
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1100	375	424	14:23
EUROCASH (EUR)	13,7200	1,25%	13,6500	13,9700	13,5500	179 907	2 470 536	15:13
EUROHOLD (EHG)	#2,5800	9,32%	-	-	-	-	-	11:47
EUROTEL (ETL)	42,0000	0,96%	41,6000	42,2000	41,2000	4 810	200 416	14:47
FABRITY (FAB)	37,3000	0,54%	37,1000	37,4000	36,4000	275	10 250	14:36
FASING (FSG)	12,6000	-0,79%	12,6000	12,6000	12,6000	18	227	12:43
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:00
FEERUM (FEE)	6,5000	-1,22%	6,5800	6,5800	6,4000	20	130	09:57
FERRO (FRO)	36,0000	0,56%	35,8000	36,3000	35,8000	19 617	706 206	14:44
FERRUM (FER)	4,7000	1,29%	4,7200	4,7600	4,6200	8 828	41 186	15:05
FMG	117,0000	-1,68%	120,5000	121,5000	116,0000	92	10 988	14:55
FON	6,2200	0,32%	6,2200	6,4000	6,0600	3 845	23 891	14:20
FORTE SA (FTE)	22,6000	-0,44%	22,8000	22,8000	22,6000	160	3 629	15:10
GAMEOPS (GOP)	24,2000	0,83%	23,5000	24,9500	22,4000	37 975	897 649	15:11
GAMFACTOR (GIF)	12,3000	0,41%	12,2500	12,6000	12,2500	515	6 388	14:54
Reklama
GENOMTEC (GMT)	13,5000	-1,17%	13,7000	13,7200	13,3200	6 461	86 587	14:21	Reklama
GETIN (GTN)	0,5350	-0,93%	0,5450	0,5500	0,5350	213 618	115 810	15:16
GIGROUP (GIG)	1,4300	0,70%	1,4000	1,4300	1,3550	5 221	7 247	14:04
GOBARTO (GOB)	45,0000	-3,02%	45,3000	46,8000	44,0000	1 295	57 975	15:07
GPW	42,2000	0,12%	42,1000	42,8000	42,0000	37 847	1 602 095	15:14
GREENX (GRX)	2,3660	-1,42%	2,3980	2,3980	2,3500	199 395	473 120	15:08
GRENEVIA (GEA)	2,7450	2,04%	2,7200	2,7500	2,7000	136 587	372 164	15:10
GRODNO (GRN)	11,0000	-0,18%	11,0000	11,0400	10,9800	2 226	24 482	15:00
GRUPAAZOTY (ATT)	22,6800	-0,53%	22,7800	22,8200	22,5000	22 209	502 671	15:11
GRUPRACUJ (GPP)	65,0000	-0,31%	65,5000	65,5000	64,5000	20 186	1 312 176	14:31
GTC	5,4000	-2,53%	5,5000	5,5200	5,3800	2 027	11 016	13:32
HANDLOWY (BHW)	111,4000	-0,36%	111,8000	111,8000	110,4000	5 196	579 268	15:16
HARPER (HRP)	6,8100	-1,87%	6,9400	6,9400	6,6900	5 697	38 305	12:10
HELIO (HEL)	26,4000	0,76%	26,4000	26,4000	26,2000	20	526	15:04
HERKULES (HRS)	0,8300	2,72%	0,8100	0,8340	0,7720	18 013	14 135	14:51
HMINWEST (HMI)	47,4000	-0,84%	47,4000	47,4000	47,3000	5 822	275 625	15:11
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,9500	-0,20%	25,0000	25,3000	24,6500	15 602	388 036	15:15
HYDROTOR (HDR)	31,5000	0,00%	31,5000	31,5000	31,5000	1	32	09:00
IALBGR (IAG)	0,4600	-2,13%	0,4690	0,4700	0,4600	14 097	6 577	13:35
IBSM (IBS)	105,0000	0,00%	105,0000	105,0000	105,0000	1	105	09:00
IDMPL (IDM)	0,5600	0,00%	0,5600	0,5600	0,5600	27	15	11:36
IFCAPITAL (IFC)	#4,2900	-19,06%	-	-	-	-	-	13:05
IFIRMA (IFI)	23,0000	0,00%	22,7000	23,0000	22,7000	721	16 509	15:15
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:01
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,9000	-1,11%	8,9200	8,9800	8,9000	766	6 830	13:52
IMMOBILE (GKI)	3,7500	1,90%	3,6800	3,7500	3,6700	1 989	7 411	14:43
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3000	0,00%	4,3000	4,3300	4,3000	5 933	25 517	15:08
INC	2,6400	0,00%	2,6700	2,6700	2,6100	1 672	4 394	15:08
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	298,0000	-1,32%	300,0000	305,0000	296,5000	6 778	2 033 788	15:16
INPRO (INP)	7,6500	2,00%	7,9500	8,0000	7,6500	1 932	15 104	15:15
INSTALKRK (INK)	43,1000	0,00%	43,1000	43,1000	43,1000	5	216	09:26
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,8600	3,62%	2,8800	3,2400	2,8000	67 838	204 899	15:12
INTERCARS (CAR)	534,0000	0,38%	547,0000	547,0000	531,0000	252	134 555	14:53
INTERSPPL (IPO)	0,8500	2,41%	0,8500	0,8500	0,8500	20	17	09:00
INTROL (INL)	10,2500	0,00%	10,2500	10,2500	9,9800	453	4 621	15:03
IPOPEMA (IPE)	3,5700	2,88%	3,5200	3,5800	3,4900	5 165	18 139	15:09
IZOBLOK (IZB)	#53,0000	1,92%	-	-	-	-	-	15:00
IZOLACJA (IZO)	3,5000	0,29%	3,3700	3,5000	3,3000	5 750	19 142	13:12
IZOSTAL (IZS)	2,6300	-1,87%	2,6800	2,6800	2,6100	5 487	14 387	14:04
JRHOLDING (JRH)	7,5400	2,17%	7,5600	7,5800	7,4200	1 285	9 618	15:08
JSW	32,9700	-0,84%	33,8000	34,2300	32,9000	674 625	22 640 587	15:17
JWWINVEST (JWW)	4,2400	0,71%	4,2100	4,2900	4,2000	3 572	15 089	13:02
KCI	0,8340	-1,88%	0,8400	0,8400	0,8340	9 566	8 034	14:51
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,2000	-2,67%	10,0400	10,5000	10,0400	7 445	76 258	14:47
KETY (KTY)	812,5000	-0,12%	822,0000	828,0000	789,5000	23 404	18 896 367	15:17
KGHM (KGH)	142,9000	0,35%	145,0000	147,2000	141,8500	482 917	69 616 808	15:17
KGL	15,5000	1,31%	15,5000	15,7000	15,5000	1 100	17 150	15:08
KINOPOL (KPL)	14,6000	-2,34%	14,7000	14,8000	14,1500	16 990	246 220	14:59
KOGENERA (KGN)	52,2000	-1,51%	53,0000	53,4000	52,1000	1 639	86 419	14:58
KOMPAP (KMP)	22,0000	0,00%	21,0000	22,0000	21,0000	361	7 941	12:00
KOMPUTRON (KOM)	4,8200	-1,73%	4,9000	4,9000	4,8200	1 446	7 085	13:53
KPPD (KPD)	50,0000	0,00%	50,0000	50,0000	50,0000	1	50	12:18
KRAKCHEM (KCH)	0,3340	1,21%	0,3340	0,3340	0,3340	10	3	15:00
KREDYTIN (KRI)	18,0000	-5,76%	19,3000	19,3000	17,8500	102	1 834	11:27
KRKA (KRK)	542,0000	1,12%	550,0000	550,0000	542,0000	13	7 092	14:59
KRUK (KRU)	429,4000	-1,06%	437,4000	439,0000	426,0000	19 208	8 261 704	15:17
KRVITAMIN (KVT)	11,2000	3,70%	10,8000	11,2000	10,7500	5 541	60 120	12:17
KSGAGRO (KSG)	1,4750	1,03%	1,4800	1,4800	1,4150	2 907	4 188	14:44
LABOPRINT (LAB)	20,2000	1,00%	20,2000	20,2000	20,2000	11	222	09:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,3600	-2,48%	2,4800	2,4800	2,3600	730	1 731	15:12
LENA (LEN)	3,6000	2,27%	3,5700	3,6300	3,5300	6 241	22 342	13:24
LENTEX (LTX)	6,7800	-1,74%	6,8000	6,9000	6,7800	7 961	54 243	15:01
LESS (LES)	0,2340	-4,10%	0,2400	0,2430	0,2330	96 252	22 642	14:32
Reklama
LIBET (LBT)	1,8100	-5,24%	1,9200	1,9200	1,8100	230	419	13:05	Reklama
LOKUM (LKD)	25,6000	0,00%	25,6000	25,6000	25,4000	970	24 818	14:07
LPP	15 260,0000	0,59%	15 230,0000	15 440,0000	15 120,0000	2 185	33 395 940	15:17
LSISOFT (LSI)	14,5000	-3,33%	14,5000	14,5000	14,2000	2 180	31 388	13:23
LUBAWA (LBW)	3,7200	-0,27%	3,7520	3,7900	3,6500	192 050	710 285	15:06
MABION (MAB)	17,4600	-0,80%	17,9000	17,9000	17,2200	51 043	891 806	15:12
MAKARONPL (MAK)	18,0000	0,56%	18,0000	18,0000	17,8500	1 450	25 975	15:07
MANGATA (MGT)	92,2000	-0,65%	92,8000	92,8000	92,2000	2	185	12:58
MANYDEV (MAN)	1,1700	-4,88%	1,2300	1,2400	1,1700	4 832	5 845	14:00
MARVIPOL (MVP)	9,1200	0,00%	9,2000	9,2000	9,0000	13 665	124 328	15:01
MAXCOM (MXC)	10,5000	-4,55%	11,0000	11,0000	10,5000	453	4 765	11:24
MBANK (MBK)	674,2000	-1,29%	682,0000	691,6000	664,0000	17 076	11 503 196	15:16
MBWS (MBW)	13,2000	4,76%	13,6000	13,6000	13,2000	17	228	10:16
MCI	28,3000	-0,70%	28,5000	28,7000	28,0000	13 154	372 900	14:56
MDIENERGIA (MDI)	1,5000	-2,60%	1,5350	1,5350	1,5000	4	6	14:51
MEDICALG (MDG)	25,2400	0,80%	25,1400	25,5600	24,9600	5 842	147 128	15:09
MEDINICE (ICE)	9,2800	0,32%	9,1600	9,3800	9,1600	6 708	61 640	14:40
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	19,0000	-0,26%	19,0500	19,0500	18,7500	323	6 123	15:13
MERCATOR (MRC)	42,9500	3,62%	41,4500	42,9500	41,4500	7 552	318 075	14:46
MERCOR (MCR)	23,0000	2,22%	22,6000	23,2000	22,5000	3 952	90 839	13:34
MEXPOLSKA (MEX)	4,2600	-1,84%	4,3300	4,3300	4,0200	1 841	7 603	13:40
MFO	33,2000	0,30%	33,1000	33,2000	33,1000	291	9 658	14:14
MILKILAND (MLK)	0,5840	0,69%	0,5840	0,5860	0,5840	2 583	1 510	09:52
MILLENNIUM (MIL)	9,4450	-0,16%	9,4350	9,6000	9,3000	850 176	8 048 840	15:16
MIRACULUM (MIR)	1,1950	-1,24%	1,2200	1,2200	1,1950	8 349	10 078	13:07
MIRBUD (MRB)	9,4000	1,18%	9,3300	9,5500	9,2500	54 444	510 115	15:16
MLPGROUP (MLG)	79,0000	-2,47%	81,0000	81,0000	79,0000	281	22 365	13:53
MLSYSTEM (MLS)	48,0000	7,99%	45,3000	49,8000	45,2500	32 668	1 571 296	15:17
MOBRUK (MBR)	325,0000	-0,61%	325,0000	326,5000	323,5000	320	103 872	15:08
MOJ	1,6000	0,00%	1,6000	1,6000	1,6000	5 000	8 000	14:44
MOL	33,4000	-0,30%	33,4800	33,4800	33,1000	34	1 129	14:23
MOLECURE (MOC)	15,0000	-0,27%	15,0000	15,2200	14,9000	10 237	153 774	14:30
MONNARI (MON)	5,3200	-1,48%	5,3600	5,3600	5,3200	5 212	27 892	14:56
MOSTALPLC (MSP)	14,2000	-7,19%	15,3000	15,8000	13,8000	11 473	165 759	14:56
MOSTALWAR (MSW)	6,8600	0,00%	6,9000	6,9600	6,7800	6 056	41 449	14:55
MOSTALZAB (MSZ)	4,5100	2,50%	4,4050	4,5700	4,3850	84 097	375 387	15:08
MOVIEGAME (MOV)	28,4000	0,53%	28,2500	28,5000	27,6000	2 686	75 422	15:17
MURAPOL (MUR)	42,4400	-0,05%	42,4400	42,4400	41,9800	11 206	471 315	15:11
MUZA (MZA)	15,4500	1,98%	15,1500	15,4500	15,1500	671	10 230	13:45
MWTRADE (MWT)	(5,6000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0250	0,99%	1,0100	1,0250	1,0050	44 437	45 145	15:10
NEUCA (NEU)	899,0000	-0,66%	905,0000	905,0000	892,0000	154	138 476	14:50
NEWAG (NWG)	22,8000	0,00%	22,8000	23,4000	22,8000	2 472	56 933	13:30
NEXITY (NXG)	2,4500	-0,81%	2,4700	2,4700	2,2800	2 918	7 037	11:57
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,2900	-5,37%	2,3800	2,4600	2,2900	39 094	91 536	15:17
NOVITA (NVT)	100,5000	1,93%	98,6000	100,5000	98,6000	20	1 989	12:44
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	09:08
NTTSYSTEM (NTT)	6,7600	1,50%	6,7600	6,7600	6,7400	1 502	10 149	10:53
ODLEWNIE (ODL)	9,7800	-2,69%	10,0000	10,0000	9,7800	6 197	61 190	15:14
OEX	52,2000	1,16%	51,6000	52,8000	51,6000	443	23 109	09:47
ONDE (OND)	14,0000	-1,41%	14,2000	14,2000	13,8000	13 203	184 961	15:15
ONESANO (ONO)	1,3050	-1,51%	1,3550	1,3550	1,3050	1 595	2 117	14:41
OPONEO.PL (OPN)	57,0000	0,35%	56,8000	57,4000	56,2000	1 229	70 137	13:30
OPTEAM (OPM)	(5,6800)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8020	1,48%	7,7500	7,8480	7,6500	815 148	6 321 068	15:17
ORCOGROUP (OPG)	(2,2000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,4000	0,58%	34,4000	34,4000	34,4000	715	24 596	15:00
OTLOG (OTS)	32,0000	0,47%	31,9000	32,0500	31,8500	4 504	143 875	15:05
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	2 846	13 262	13:06
OVOSTAR (OVO)	67,0000	-2,90%	69,0000	69,0000	65,4000	126	8 407	14:31
PAMAPOL (PMP)	2,7000	-1,82%	2,7400	2,7400	2,7000	3 062	8 269	14:48
PANOVA (NVA)	16,6000	2,79%	16,3000	16,6000	16,3000	1 370	22 461	12:28
PASSUS (PAS)	29,3000	3,17%	27,8000	29,3000	27,8000	4 976	142 183	15:03
PATENTUS (PAT)	3,7600	-0,53%	3,6700	3,7800	3,6700	6 577	24 353	14:44
PBG	#0,0195	-2,50%	-	-	-	-	-	10:21
PBSFINANSE (PBF)	1,2900	0,00%	1,2000	1,2900	1,2000	915	1 102	15:00
PCCEXOL (PCX)	2,7850	0,54%	2,7700	2,8000	2,7400	22 375	62 149	15:08
PCCROKITA (PCR)	100,4000	0,20%	100,8000	102,0000	100,0000	730	73 605	14:03
Reklama
PCFGROUP (PCF)	18,5800	-1,48%	18,9000	18,9800	18,4800	1 445	27 090	15:17	Reklama
PEKABEX (PBX)	23,3000	3,56%	22,8000	23,3000	22,5000	4 890	112 497	15:11
PEKAO (PEO)	181,5000	0,47%	182,0000	183,9500	178,4000	383 883	69 620 869	15:17
PEPCO (PCO)	18,5800	-0,93%	18,9400	19,3100	18,5500	915 821	17 420 989	15:17
PEPEES (PPS)	1,1150	0,00%	1,1100	1,1150	1,0850	3 813	4 183	12:29
PGE	6,0920	1,43%	6,0500	6,1500	5,9860	4 055 643	24 564 486	15:17
PGFGROUP (PGV)	0,4330	-5,87%	0,4540	0,4600	0,4200	229 500	98 870	15:05
PHARMENA (PHR)	6,7800	-0,59%	6,8800	6,8800	6,6400	9 673	65 190	15:17
PHN	11,8000	-0,84%	11,9000	11,9000	11,8000	24	284	11:30
PHOTON (PEN)	7,9400	0,25%	7,9000	8,0000	7,9000	1 350	10 699	11:06
PKNORLEN (PKN)	66,6500	-1,30%	67,7400	67,8000	66,1900	1 140 001	76 225 365	15:17
PKOBP (PKO)	58,1200	0,31%	58,1200	58,7600	57,5200	1 735 707	100 861 624	15:16
PKPCARGO (PKP)	12,2400	-1,13%	12,3200	12,4800	12,2200	26 043	321 466	15:15
PLAYWAY (PLW)	287,5000	2,13%	281,5000	291,5000	281,5000	1 540	441 815	15:16
PLAZACNTR (PLZ)	2,9000	1,40%	2,8900	2,9000	2,8500	3 472	9 941	13:54
PMPG (PGM)	3,6600	2,23%	3,6600	3,6600	3,5200	919	3 276	13:40
POLENERGIA (PEP)	67,8000	0,00%	67,0000	68,0000	67,0000	535	36 214	14:26
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,1000	398	4 433	11:11
POLIMEXMS (PXM)	3,8440	0,42%	3,8280	3,8620	3,8200	90 843	348 913	15:14
POLTREG (PTG)	54,0000	0,00%	54,0000	54,0000	54,0000	52	2 808	15:14
POLWAX (PWX)	1,8100	0,00%	1,8150	1,8150	1,8100	5 214	9 437	13:22
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	33,4000	1,21%	33,0000	33,4000	32,0000	803	26 151	13:50
PROJPRZEM (PJP)	20,7000	-1,43%	21,0000	21,0000	20,7000	12	251	10:11
PROTEKTOR (PRT)	2,0100	0,00%	2,0100	2,0100	1,9800	1 981	3 955	13:45
PULAWY (ZAP)	56,0000	-1,75%	57,2000	57,4000	55,2000	1 632	91 685	15:04
PURE (PUR)	7,9600	-1,73%	8,0800	8,0900	7,9400	4 393	35 145	15:10
PZU	50,4200	1,16%	50,1000	50,8200	49,5000	1 285 700	64 697 995	15:17
QUANTUM (QNT)	24,8000	0,00%	24,8000	24,8000	24,8000	4	99	15:00
QUERCUS (QRS)	6,6400	0,61%	6,6600	6,7600	6,3000	35 175	231 196	15:08
R22	112,0000	0,90%	112,0000	112,5000	111,0000	6 851	763 874	14:48
RAEN (RAE)	0,6960	-1,42%	0,6960	0,6990	0,6960	19 512	13 601	15:04
RAFAKO (RFK)	0,9710	-0,82%	0,9800	0,9890	0,9500	80 648	77 753	15:02
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	71,9000	-2,18%	73,2000	73,2000	71,4000	11 972	866 502	15:14
RANKPROGR (RNK)	3,9100	-2,98%	4,0000	4,0300	3,9100	6 977	27 648	15:17
RAWLPLUG (RWL)	14,3500	1,06%	14,3000	14,6000	14,3000	297	4 286	11:28
REDAN (RDN)	0,3110	-0,32%	0,3110	0,3110	0,3110	8 000	2 488	10:01
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:00
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	12:42
REINO (RNC)	1,3800	0,73%	1,3800	1,3800	1,3800	2	3	09:01
RELPOL (RLP)	6,5000	-0,31%	6,5200	6,6400	6,5000	872	5 703	14:43
REMAK (RMK)	15,0500	1,69%	14,8000	15,3500	14,8000	228	3 420	14:59
RENDER (RND)	129,0000	0,00%	129,0000	129,0000	129,0000	1	129	09:00
RESBUD (RES)	0,6500	0,00%	0,6580	0,6600	0,6200	8 547	5 496	13:34
ROPCZYCE (RPC)	30,6000	-0,33%	30,7000	30,7000	30,6000	30	920	12:16
RYVU (RVU)	53,3000	-0,37%	53,7000	54,1000	53,2000	1 039	55 778	14:45
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	23,0000	0,44%	22,9500	23,1000	22,9500	1 425	32 793	15:09
SANPL (SPL)	553,0000	-0,07%	559,2000	567,2000	547,4000	48 172	26 680 809	15:17
SANTANDER (SAN)	19,4200	0,62%	19,3000	19,6300	19,3000	1 848	36 029	11:20
SANWIL (SNW)	1,6250	-1,52%	1,6350	1,6350	1,6250	1 150	1 870	10:49
SCPFL (SCP)	185,8000	0,00%	185,8000	185,8000	185,0000	547	101 449	15:12
SECOGROUP (SWG)	31,4000	-1,88%	31,0000	31,4000	31,0000	743	23 096	15:08
SEKO (SEK)	14,1000	0,36%	14,1000	14,1000	13,9500	871	12 229	12:34
SELENAFM (SEL)	31,8000	-2,75%	32,7000	33,4000	31,6000	5 215	168 614	14:58
SELVITA (SLV)	69,1000	0,00%	69,1000	69,5000	67,0000	1 931	132 018	14:28
SERINUS (SEN)	3,0500	-0,65%	3,0700	3,0700	3,0000	1 707	5 158	14:45
SESCOM (SES)	59,6000	2,41%	58,2000	59,8000	58,2000	130	7 754	15:01
SFINKS (SFS)	0,7400	-5,13%	0,7960	0,7960	0,7300	67 867	52 164	14:47
SHOPER (SHO)	30,8000	0,65%	30,9000	30,9000	30,5000	740	22 706	13:46
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	731	3 436	09:23
SILVANO (SFG)	(5,0600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,6300	-2,29%	3,6300	3,7000	3,5250	20 496	73 632	14:42
SKARBIEC (SKH)	23,4000	-0,85%	23,6000	23,6000	23,1000	343	8 040	13:30
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,0000	1,38%	86,8000	88,0000	85,8000	1 175	102 810	13:50
SOHODEV (SHD)	0,4200	1,45%	0,4200	0,4200	0,4200	11	5	15:00
SONEL (SON)	14,6000	3,18%	14,1500	14,6000	14,1500	993	14 208	13:47
Reklama
SOPHARMA (SPH)	13,7000	1,11%	13,7000	13,7000	13,7000	28	384	09:30	Reklama
SPYROSOFT (SPR)	398,0000	-2,45%	408,0000	411,0000	397,0000	267	107 085	15:07
STALEXP (STX)	2,9300	-4,87%	3,0900	3,0900	2,9000	567 918	1 679 988	15:17
STALPROD (STP)	218,5000	0,46%	218,0000	221,5000	218,0000	225	49 384	14:40
STALPROFI (STF)	8,5800	-0,23%	8,6000	8,6000	8,5000	1 507	12 880	11:59
STAPORKOW (ZUK)	2,5000	-0,79%	2,5200	2,5200	2,5000	5 586	14 008	15:16
STARHEDGE (SHG)	#0,3400	-14,57%	-	-	-	-	-	15:00
SUNEX (SNX)	10,1800	1,80%	10,1000	10,3400	10,0200	7 665	77 997	14:24
SYGNITY (SGN)	62,0000	0,00%	61,2000	62,8000	61,0000	1 006	61 674	14:09
SYNEKTIK (SNT)	122,0000	3,21%	118,4000	122,0000	118,4000	22 445	2 696 580	15:17
TALEX (TLX)	16,6000	0,61%	16,5000	16,6000	16,5000	122	2 020	10:43
TARCZYNSKI (TAR)	50,4000	0,00%	50,8000	50,8000	50,4000	15	758	14:11
TATRY (TMR)	119,0000	0,00%	119,0000	119,0000	119,0000	30	3 570	12:45
TAURONPE (TPE)	2,8900	2,12%	2,8400	2,9360	2,7850	3 069 603	8 788 718	15:16
TBULL (TBL)	4,2600	0,00%	4,2400	4,2600	4,2400	102	433	15:00
TENDERHUT (THG)	9,0200	4,64%	9,2000	9,3000	9,0200	110	1 012	13:20
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:53
TESGAS (TSG)	3,1200	-0,64%	3,1300	3,1400	3,1000	2 384	7 442	12:57
TEXT (TXT)	92,0000	0,33%	92,0000	93,4000	90,9000	12 944	1 188 800	15:17
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,9500	-0,16%	32,6000	32,7500	31,8000	13 911	446 022	15:12
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4000	-0,40%	7,4400	7,5000	7,4000	35 012	260 956	15:17
TRAKCJA (TRK)	2,6300	3,95%	2,5400	2,6500	2,5300	132 760	346 319	15:10
TRANSPOL (TRN)	3,6900	0,27%	3,6900	3,6900	3,6700	203	749	12:28
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	15:00
TSGAMES (TEN)	92,5000	-1,60%	93,6000	94,1000	92,0000	7 796	724 704	15:04
ULMA (ULM)	73,0000	0,00%	73,0000	73,0000	73,0000	101	7 373	09:47
ULTGAMES (ULG)	10,9500	3,30%	10,7500	10,9500	10,4000	1 867	19 979	14:39
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0000	0,40%	9,9800	10,0500	9,9000	1 427	14 265	13:36
UNICREDIT (UCG)	151,2000	2,20%	151,0600	151,2000	151,0600	60	9 065	13:48
UNIMA (U2K)	5,8000	0,87%	5,8000	5,8500	5,7500	759	4 416	11:38
UNIMOT (UNT)	134,8000	-1,03%	135,8000	135,8000	133,4000	298	40 032	15:16
URTESTE (URT)	100,0000	1,01%	99,0000	100,0000	99,0000	11	1 096	12:29
VERCOM (VRC)	116,0000	-0,85%	117,0000	117,0000	115,0000	402	46 735	13:46
VIGOPHOTN (VGO)	470,0000	-4,08%	489,0000	489,0000	460,0000	1 704	805 529	14:59
VINDEXUS (VIN)	11,0500	-1,34%	11,2000	11,2000	11,0500	249	2 759	12:58
VISTAL (VTL)	#0,0220	-96,33%	-	-	-	-	-	15:00
VIVID (VVD)	0,5900	0,68%	0,5720	0,5940	0,5560	6 299	3 563	13:39
VOTUM (VOT)	46,8000	-0,32%	46,9000	46,9000	46,4000	4 430	206 769	15:14
VOXEL (VOX)	93,0000	3,56%	89,8000	95,0000	89,2000	8 305	764 635	15:12
VRG	3,2500	-2,69%	3,3400	3,3500	3,2200	37 244	121 278	15:00
WARIMPEX (WXF)	3,7500	1,08%	3,6800	3,7500	3,6300	6 254	23 094	14:51
WASKO (WAS)	1,5850	0,63%	1,5950	1,5950	1,5400	10 360	16 144	14:51
WAWEL (WWL)	640,0000	-1,84%	642,0000	650,0000	640,0000	14	8 990	13:32
WIELTON (WLT)	8,0600	-0,49%	8,1400	8,1800	8,0500	22 707	183 374	14:55
WIKANA (WIK)	6,9000	0,73%	6,8000	6,9000	6,8000	3 000	20 557	15:02
WINVEST (WIS)	(0,5200)	-	-	-	-	-	-	15:00
WIRTUALNA (WPL)	116,0000	1,22%	113,8000	116,2000	113,8000	6 472	749 538	14:50
WITTCHEN (WTN)	27,8000	-1,42%	28,2000	28,4000	27,6000	15 494	432 661	15:17
WOJAS (WOJ)	8,1800	0,25%	8,1600	8,2000	8,1600	1 674	13 691	12:51
XPLUS (XPL)	1,6500	-1,79%	1,6800	1,6800	1,6300	890	1 471	14:36
XTPL (XTP)	140,0000	-0,57%	140,8000	140,8000	137,4000	1 440	200 274	15:12
XTRADEBDM (XTB)	60,4800	0,13%	60,6000	60,8000	59,0000	212 493	12 761 271	15:17
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,5800	-1,25%	1,5700	1,5800	1,5550	1 640	2 581	13:13
ZEPAK (ZEP)	19,3400	0,42%	19,3400	19,3800	19,0400	720	13 803	13:25
ZREMB (ZRE)	3,8800	-1,27%	3,9200	3,9200	3,8100	5 975	23 273	14:26
ZUE	11,3000	2,73%	11,0500	11,4000	10,7500	10 963	121 573	14:57

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.