Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	84 314,99	-0,62%	85 236,38	85 282,50	84 165,11	84 839,47	836 797 621	14:38
WIG20	2 468,33	-0,96%	2 507,53	2 508,71	2 467,53	2 492,30	747 870 824	14:53
WIG30	3 049,87	-0,92%	3 096,08	3 098,06	3 049,87	3 078,15	821 800 537	14:53
mWIG40	6 218,36	-0,40%	6 267,85	6 273,65	6 205,82	6 243,56	107 625 637	14:38
sWIG80	24 238,65	-0,28%	24 332,26	24 371,02	24 209,79	24 305,53	22 208 623	14:38
WIG-BANKI	13 865,64	-0,91%	14 050,26	14 071,79	13 829,64	13 992,51	222 540 797	14:38
WIG-BUDOW	8 356,96	-1,46%	8 469,60	8 493,49	8 273,83	8 481,05	20 066 036	14:38
WIG-CHEMIA	9 666,38	-1,26%	9 869,86	9 869,86	9 660,76	9 789,54	1 355 561	14:38
WIG-ENERG	2 173,73	-0,87%	2 198,23	2 204,15	2 165,68	2 192,89	33 904 277	14:38
WIG-INFO	4 951,13	-0,25%	4 972,95	4 984,35	4 938,97	4 963,64	8 571 156	14:38
WIG-MEDIA	8 286,13	-0,04%	8 420,85	8 421,53	8 278,69	8 289,84	2 410 855	14:38
WIG-NRCHOM	4 387,08	-0,97%	4 426,63	4 457,67	4 385,98	4 430,01	4 348 840	14:38
WIG-PALIWA	6 895,06	-0,40%	6 970,05	7 001,60	6 878,51	6 922,43	58 575 855	14:38
WIG-Poland	88 138,76	-0,41%	88 138,76	88 138,76	88 138,76	88 502,65	816 457 481	11:15
WIG-SPOZYW	2 055,40	-0,82%	2 080,55	2 082,77	2 050,46	2 072,36	1 249 986	14:38
WIG20lev	484,17	-1,39%	496,92	497,38	481,16	491,00	696 446 647	14:38
WIG20short	3 152,04	0,72%	3 111,42	3 161,65	3 109,94	3 129,56	696 446 647	14:38
GPWB-B1Y3Y	1 170,75	0,00%	1 170,75	1 170,75	1 170,75	1 170,71	-	10:15
GPWB-B1Y4Y	1 170,91	0,01%	1 170,91	1 170,91	1 170,91	1 170,78	-	10:15
GPWB-B1Y5Y	1 166,32	0,01%	1 166,32	1 166,32	1 166,32	1 166,15	-	10:15
GPWB-B3Y5Y	1 170,42	0,03%	1 170,42	1 170,42	1 170,42	1 170,07	-	10:15
GPWB-B5Y	1 155,41	0,06%	1 155,41	1 155,41	1 155,41	1 154,77	-	10:15
GPWB-BWZ	1 186,33	0,01%	1 186,33	1 186,33	1 186,33	1 186,23	-	10:15
INNOVATOR	1 421,90	-0,05%	1 421,90	1 421,90	1 421,90	1 422,57	129 118 254	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	107 670 673	11:00
mWIG40TR	9 148,89	-0,40%	9 221,94	9 230,25	9 130,46	9 185,98	107 625 637	14:38
mWIG40TRlv	11 727,75	-0,82%	11 915,82	11 937,21	11 680,30	11 825,00	107 625 637	14:38
mWIG40TRsh	2 883,98	0,43%	2 861,15	2 889,74	2 858,55	2 871,53	107 625 637	14:38
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	22 304 371	11:00
sWIG80TR	35 566,10	-0,28%	35 703,45	35 760,32	35 523,74	35 664,23	22 208 623	14:38
WIG140	1 631,51	-0,63%	1 649,62	1 650,45	1 628,48	1 641,78	826 280 906	14:38
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	698 684 120	11:00
WIG20TR	5 021,73	-0,69%	5 087,37	5 089,76	5 006,22	5 056,46	696 446 647	14:38
WIG20TRlev	3 938,70	-1,39%	4 042,40	4 046,18	3 914,20	3 994,17	696 446 647	14:38
WIG20TRsht	3 169,35	0,72%	3 128,50	3 179,00	3 127,01	3 146,79	696 446 647	14:38
WIG30TR	6 095,53	-0,69%	6 173,56	6 177,51	6 082,31	6 137,80	767 949 452	14:38
WIG-CEE	1 739,03	-0,13%	1 739,03	1 739,03	1 739,03	1 741,37	964 986	11:15
WIGdiv	1 720,53	-0,30%	1 729,68	1 731,77	1 716,78	1 725,73	114 249 390	14:38
WIG-ESG	14 016,37	-0,67%	14 183,28	14 188,63	13 986,32	14 111,58	802 798 067	14:38
WIG.GAMES	15 270,85	0,79%	15 189,70	15 310,43	15 132,92	15 151,83	25 708 040	14:38
WIG-GORNIC	4 474,77	-0,38%	4 597,09	4 598,91	4 468,15	4 491,77	87 150 074	14:38
WIG-GRY	12 758,90	1,29%	12 680,45	12 777,34	12 596,46	12 597,02	27 366 627	14:38
WIG-LEKI	2 840,92	-0,24%	2 841,04	2 853,66	2 818,74	2 847,62	1 327 932	14:38
WIG-MOTO	8 652,54	1,44%	8 507,94	8 652,54	8 491,30	8 529,74	1 345 401	14:38
WIG.MS-BAS	10 991,28	-0,59%	11 178,34	11 246,91	10 957,84	11 056,76	115 865 061	14:38
WIG.MS-FIN	17 299,00	-0,81%	17 499,47	17 514,34	17 232,93	17 440,03	238 976 757	14:38
WIG-ODZIEZ	9 144,17	-0,47%	9 225,90	9 290,20	9 129,42	9 187,75	65 422 017	14:38
WIGtech	11 859,24	-0,24%	11 928,06	11 928,06	11 819,12	11 887,60	48 363 135	14:38
WIGtechTR	13 178,60	-0,24%	13 255,07	13 255,07	13 134,01	13 210,12	48 363 135	14:38
WIG-Ukrain	203,67	-1,39%	203,67	203,67	203,67	206,55	296 102	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3500	-1,47%	3,4350	3,4400	3,3200	11 216	37 792	14:20	Reklama
08OCTAVA (08N)	0,9500	2,70%	0,9500	0,9500	0,9500	21	20	12:17
11BIT (11B)	520,0000	0,00%	519,0000	526,0000	510,0000	7 486	3 881 798	14:38
3RGAMES (3RG)	0,2750	-3,51%	0,2800	0,2850	0,2720	313 570	86 447	14:37
ABPL (ABE)	89,6000	-1,54%	89,4000	90,0000	88,8000	1 500	134 119	14:19
ACAUTOGAZ (ACG)	31,1000	0,65%	31,0000	31,2000	30,5000	2 613	81 053	14:04
ACTION (ACT)	19,4800	-0,41%	19,5600	19,5800	19,3200	5 944	115 779	14:07
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,6600	-3,09%	11,0800	11,0800	10,6200	127 312	1 374 579	14:35
AGROTON (AGT)	3,0000	-0,99%	3,0300	3,0300	3,0000	2 138	6 423	12:45
AIGAMES (ALG)	1,5000	0,00%	1,4500	1,5000	1,4500	621	929	13:32
AILLERON (ALL)	15,8000	-0,50%	15,8800	15,8800	15,8000	2 918	46 111	14:20
AIRWAY (AWM)	0,2730	-0,73%	0,2760	0,2760	0,2670	20 161	5 476	13:56
ALIOR (ALR)	102,7000	-0,15%	104,0000	104,6000	101,0000	189 475	19 378 359	14:37
ALLEGRO (ALE)	32,8900	-1,31%	33,3300	33,4800	32,4900	1 540 575	50 839 853	14:38
ALTA (AAT)	1,9200	-5,88%	2,0300	2,0300	1,9200	26 795	52 350	14:23
ALTUSTFI (ALI)	3,0000	-0,99%	3,0300	3,0800	2,9100	126 178	377 809	13:51
AMBRA (AMB)	27,5000	-1,79%	27,5000	28,0000	27,4000	2 506	69 271	14:35
AMICA (AMC)	70,6000	-0,56%	71,0000	71,0000	70,0000	1 769	124 178	13:29
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,0000	-3,17%	26,8000	26,8000	25,6000	48 727	1 265 813	14:22
ANSWEAR (ANR)	23,5500	-1,05%	23,8000	23,8000	23,5000	3 279	77 638	14:38
APATOR (APT)	14,5400	0,00%	14,4400	14,6000	14,4200	4 284	61 912	14:32
APLISENS (APN)	22,9000	0,00%	22,5000	22,9000	22,1000	1 618	36 718	11:37
APSENERGY (APE)	3,3800	-0,59%	3,4000	3,4000	3,3800	1 670	5 652	13:31
ARCHICOM (ARH)	35,5000	-1,11%	36,5000	36,5000	35,5000	1 166	42 148	13:44
ARCTIC (ATC)	21,4600	-1,01%	21,8800	21,8800	21,3000	7 234	155 334	14:30
ARTIFEX (ART)	29,1000	1,39%	28,9000	29,1000	28,6000	7 448	215 396	14:37
ASBIS (ASB)	25,0800	1,37%	24,6400	25,1800	24,6400	60 868	1 516 653	14:37
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,4000	2,33%	60,8000	62,0000	60,0000	1 169	71 847	14:08
ASSECOPOL (ACP)	79,3000	1,41%	78,8500	79,8500	78,2500	39 519	3 135 490	14:37
ASSECOSEE (ASE)	50,8000	-0,78%	51,0000	51,2000	50,2000	5 878	300 409	14:32
ASTARTA (AST)	27,0000	0,00%	27,0000	27,4000	26,8000	9 448	254 968	14:01
ATAL (1AT)	61,3000	1,16%	60,6000	61,3000	60,6000	1 796	109 668	14:26
ATENDE (ATD)	3,1800	1,27%	3,1400	3,1800	3,1100	30 737	96 599	14:34
ATLANTAPL (ATP)	18,9000	-0,53%	18,9000	18,9000	18,0000	850	15 845	11:47
ATLANTIS (ATS)	2,1200	-2,30%	2,1300	2,1800	2,1000	14 793	31 489	14:06
ATMGRUPA (ATG)	3,8500	4,62%	3,7000	3,8500	3,7000	139 655	524 119	14:37
ATREM (ATR)	12,4500	-0,40%	12,5000	12,5000	12,2500	2 603	32 328	12:51
AUTOPARTN (APR)	25,8500	0,58%	25,6500	25,9000	25,3000	26 510	682 151	14:38
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,0000	0,50%	3,9800	4,0000	3,9800	589	2 356	11:46
BEDZIN (BDZ)	27,9000	8,98%	25,4000	27,9000	25,1000	9 021	242 655	14:38
BENEFIT (BFT)	2 715,0000	1,12%	2 720,0000	2 770,0000	2 700,0000	572	1 562 745	14:34
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	930	5 301	14:24
BIGCHEESE (BCS)	22,2000	-2,42%	22,7500	23,0000	22,1500	2 932	65 939	14:38
BIOCELTIX (BCX)	67,7000	-0,15%	67,0000	68,4000	66,9000	2 531	171 705	13:21
BIOMAXIMA (BMX)	15,3000	0,00%	15,3000	15,4000	15,3000	169	2 588	14:21
BIOMEDLUB (BML)	4,8400	-1,83%	4,8600	4,9200	4,7150	200 034	956 672	14:27
BIOPLANET (BIP)	23,8000	0,00%	23,6000	23,8000	23,2000	195	4 552	10:45
BIOTON (BIO)	3,5050	0,14%	3,5000	3,5100	3,5000	18 916	66 223	14:30
BLOOBER (BLO)	22,6000	1,57%	22,2500	23,0000	22,2500	6 180	139 570	14:36
BNPPPL (BNP)	103,5000	-0,96%	104,5000	105,0000	103,0000	601	62 630	14:34
BOGDANKA (LWB)	30,1400	-1,89%	30,7000	30,8800	29,9000	66 553	2 006 986	14:37
BOOMBIT (BBT)	11,0000	-0,45%	11,0500	11,0500	10,9500	3 333	36 694	12:56
BORYSZEW (BRS)	6,1100	0,16%	6,1000	6,1600	6,0700	12 543	76 540	14:31
BOS	16,5000	1,54%	16,1500	16,6000	16,1500	13 342	219 916	14:28
BOWIM (BOW)	6,9000	1,17%	6,9100	6,9300	6,7500	8 834	60 809	13:45
BRAND24 (B24)	49,8000	-1,58%	51,4000	51,4000	47,8000	4 490	223 260	14:30
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	694,5000	-2,46%	710,0000	713,0000	683,0000	20 802	14 365 465	14:38
BUMECH (BMC)	12,2200	-0,97%	12,3200	12,4200	12,1800	6 256	76 881	14:37
CAPITAL (CPA)	#0,7000	0,00%	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5780	-0,34%	0,5820	0,5880	0,5740	155 351	90 278	14:10
CAPTORTX (CTX)	80,0000	-1,48%	82,0000	82,0000	80,0000	372	30 241	14:04
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,2500	-0,65%	15,3000	15,3000	15,2500	17	260	12:50
CCC	86,4000	-1,82%	88,4000	90,0000	85,0000	306 665	27 003 066	14:38
Reklama
CCENERGY (CCE)	0,4000	-2,44%	0,4000	0,4000	0,4000	166	66	11:30	Reklama
CDPROJEKT (CDR)	118,0500	1,99%	116,0000	118,1500	115,6500	165 954	19 362 194	14:38
CDRL (CDL)	13,3000	1,53%	13,1000	13,3000	13,1000	391	5 141	10:40
CELTIC (CPD)	3,8100	4,10%	3,6400	3,9600	3,6400	22 938	87 312	14:28
CEZ	147,3000	0,75%	148,0000	148,0000	145,5000	497	72 944	13:46
CFI	0,2110	-5,80%	0,2240	0,2240	0,2110	11 523	2 459	13:08
CIGAMES (CIG)	1,5250	-2,18%	1,5590	1,5720	1,5140	396 428	606 732	14:35
CITYSERV (CTS)	5,0000	-1,96%	4,8000	5,0000	4,8000	21	105	09:10
CLNPHARMA (CLN)	15,1800	0,80%	15,0600	15,2800	15,0400	6 934	105 137	14:34
CLOUD (CLD)	69,0000	-1,43%	71,4000	71,4000	69,0000	183	12 803	09:34
COALENERG (CLE)	1,0620	-2,39%	1,0880	1,0960	1,0280	5 554	5 878	14:01
COGNOR (COG)	8,4500	-5,69%	8,1050	8,5500	7,9200	783 609	6 501 626	14:38
COLUMBUS (CLC)	5,0000	0,00%	5,0400	5,1200	4,9600	34 694	174 599	14:36
COMARCH (CMR)	251,0000	-2,33%	258,0000	258,0000	248,5000	1 045	262 020	14:37
COMP (CMP)	80,0000	-0,99%	80,0000	81,2000	79,6000	12 802	1 024 263	14:38
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1600	0,47%	2,1600	2,1700	2,1200	10 584	22 728	13:27
CORMAY (CRM)	0,5980	-0,99%	0,5900	0,5980	0,5820	1 550	904	10:57
CREEPYJAR (CRJ)	580,0000	-2,36%	598,0000	599,0000	575,0000	347	203 589	14:38
CREOTECH (CRI)	186,0000	1,92%	184,5000	186,5000	183,5000	748	138 089	14:30
CYFRPLSAT (CPS)	10,0900	-2,04%	10,3100	10,3250	10,0500	383 968	3 893 175	14:38
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,2500	-0,58%	17,3500	17,7500	17,2500	139	2 410	13:22
DATAWALK (DAT)	60,1000	-5,80%	63,8000	64,5000	59,3000	13 696	837 628	14:37
DBENERGY (DBE)	17,3000	-3,08%	17,8500	17,8500	17,3000	29	503	12:53
DEBICA (DBC)	79,8000	0,00%	79,8000	80,0000	79,6000	1 711	136 554	14:27
DECORA (DCR)	57,6000	-0,35%	57,8000	59,0000	57,0000	1 252	72 561	13:43
DEKPOL (DEK)	50,0000	0,00%	49,8000	50,0000	49,8000	83	4 140	12:52
DELKO (DEL)	9,6600	-0,62%	9,7200	9,7200	9,5400	1 500	14 441	12:30
DEVELIA (DVL)	6,4100	-1,08%	6,4900	6,6300	6,3700	331 085	2 161 820	14:37
DGA	19,2000	0,00%	19,1000	19,2000	19,1000	4	77	10:06
DIGITANET (DIG)	49,9000	-0,20%	50,0000	50,0000	49,3000	1 255	62 728	14:36
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	384,4000	-0,03%	385,9000	392,6000	380,0000	331 363	128 679 671	14:38
DMGROUP (DMG)	3,3800	3,05%	3,2800	3,3800	3,2800	11 167	37 151	14:25
DOMDEV (DOM)	179,8000	-0,11%	180,0000	181,0000	179,8000	1 711	308 321	14:36
DRAGOENT (DGE)	27,4000	-0,36%	27,5000	27,7000	26,7000	2 273	61 461	14:04
DROZAPOL (DPL)	4,0000	2,56%	3,8400	4,0000	3,8400	3 708	14 604	13:46
ECHO (ECH)	4,8700	-2,40%	4,9000	4,9800	4,8700	744	3 664	13:33
EDINVEST (EDI)	8,5600	-1,61%	8,7000	8,8400	8,5000	4 908	42 770	14:37
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	210	1 533	11:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,2000	6,42%	22,8000	23,7000	22,4000	75 828	1 743 034	14:34
ELKOP (EKP)	0,4940	2,07%	0,4840	0,5060	0,4840	72 537	35 959	13:22
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	#2,0200	-0,98%	-	-	-	-	-	14:21
ENEA (ENA)	8,3900	-0,71%	8,4550	8,5650	8,2950	733 032	6 136 743	14:36
ENELMED (ENE)	17,9000	-3,24%	18,4000	18,4000	17,9000	60	1 079	11:19
ENERGA (ENG)	9,6200	-0,82%	9,6900	9,7000	9,5200	17 539	169 086	14:17
ENERGOINS (ENI)	2,6800	0,75%	2,6700	2,7000	2,5800	26 283	70 004	14:18
ENTER (ENT)	70,9000	1,29%	70,0000	71,0000	69,7000	2 029	142 780	13:54
ERBUD (ERB)	39,3000	-1,75%	40,3000	40,7000	39,2000	2 933	117 249	14:36
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,5000	-0,31%	32,7000	33,0000	31,0000	5 152	163 633	14:12
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,44%	1,1350	1,1350	1,1350	2	2	09:02
EUROCASH (EUR)	13,9800	-2,24%	14,3900	14,3900	13,9000	158 560	2 239 489	14:37
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	3,75%	45,8000	49,0000	45,4000	11 507	542 165	14:38
FABRITY (FAB)	37,8000	0,00%	36,5000	37,8000	36,5000	229	8 582	12:29
FASING (FSG)	13,8000	-2,13%	13,9000	13,9000	13,7000	513	7 066	10:28
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6600	-0,30%	6,6600	6,6600	6,6600	2	13	09:01
FERRO (FRO)	34,9000	-0,57%	34,8000	35,3000	34,5000	1 184	41 297	13:55
FERRUM (FER)	4,1600	-0,95%	4,2000	4,2000	4,0400	6 615	27 085	14:32
FMG	111,0000	13,03%	99,0000	118,0000	99,0000	1 193	128 437	14:34
FON	5,1200	0,39%	5,1000	5,2400	5,1000	1 691	8 658	13:59
FORTE SA (FTE)	23,2000	0,43%	23,3000	23,4000	23,2000	2 162	50 547	14:17
GAMEOPS (GOP)	26,3500	1,35%	26,5000	27,0000	26,0000	10 085	266 441	14:36
GAMFACTOR (GIF)	12,9000	0,39%	12,7500	12,9000	12,6000	4 479	57 343	13:46
Reklama
GENOMTEC (GMT)	13,5000	-1,46%	13,7000	14,0600	13,4000	19 286	264 063	14:38	Reklama
GETIN (GTN)	0,4920	-2,57%	0,5050	0,5050	0,4855	832 045	408 651	14:37
GIGROUP (GIG)	1,4150	-0,70%	1,4150	1,4150	1,3650	3 773	5 190	12:23
GOBARTO (GOB)	43,3000	0,00%	43,3000	44,6000	43,0000	461	19 944	14:24
GPW	43,5500	0,58%	43,0000	43,6000	43,0000	34 326	1 489 523	14:37
GREENX (GRX)	2,2200	-2,20%	2,2660	2,2980	2,1840	491 775	1 095 833	14:32
GRENEVIA (GEA)	2,3850	-3,05%	2,4950	2,5000	2,3000	940 617	2 216 114	14:33
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0400	10,9400	8 027	88 277	14:26
GRUPAAZOTY (ATT)	22,1400	-1,42%	22,5000	22,6800	22,1200	55 135	1 228 223	14:38
GRUPRACUJ (GPP)	64,0000	0,31%	63,5000	64,1000	63,5000	5 311	339 910	14:37
GTC	5,4000	-3,23%	5,4400	5,4800	5,4000	1 844	10 035	14:36
HANDLOWY (BHW)	113,2000	-0,18%	113,0000	114,2000	112,6000	4 351	492 340	14:29
HARPER (HRP)	6,7200	0,60%	6,7500	6,7500	6,7000	6 056	40 691	13:42
HELIO (HEL)	25,8000	0,00%	26,0000	26,0000	25,8000	332	8 596	13:26
HERKULES (HRS)	0,7800	-3,94%	0,8100	0,8100	0,7640	31 414	25 015	14:32
HMINWEST (HMI)	48,0000	0,84%	48,3000	48,3000	48,0000	286	13 728	14:31
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,6500	0,98%	25,4000	25,9000	25,4000	16 280	417 211	14:36
HYDROTOR (HDR)	33,2000	1,84%	33,2000	33,2000	33,2000	1	33	09:00
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	112,0000	9,80%	105,0000	117,5000	105,0000	659	72 798	14:35
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	11:10
IFIRMA (IFI)	24,2000	2,54%	23,8000	24,2000	23,5000	1 987	47 138	14:33
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	102,4000	-0,58%	102,4000	102,4000	102,4000	15	1 536	09:10
IMCOMPANY (IMC)	8,0200	-7,60%	8,8000	8,8000	8,0200	3 240	27 466	12:51
IMMOBILE (GKI)	3,3600	-0,59%	3,3800	3,4300	3,3600	2 182	7 345	12:28
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	0,00%	4,3000	4,3200	4,2300	7 022	29 936	13:12
INC	2,6200	-2,24%	2,6900	2,6900	2,6200	1 024	2 692	09:47
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:30
INGBSK (ING)	311,5000	-2,04%	320,5000	322,5000	309,0000	11 431	3 592 720	14:35
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	44,8000	2,28%	43,7000	45,7000	43,7000	858	38 336	12:59
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:53
INTERBUD (ITB)	2,9400	-1,67%	2,9300	2,9700	2,8200	21 058	61 100	13:49
INTERCARS (CAR)	547,0000	1,67%	537,0000	547,0000	537,0000	989	536 255	14:22
INTERSPPL (IPO)	0,8240	0,49%	0,8320	0,8320	0,8240	42	35	09:58
INTROL (INL)	10,1000	1,00%	10,1500	10,1500	9,8400	3 182	32 036	13:32
IPOPEMA (IPE)	3,6800	0,00%	3,6900	3,7500	3,6800	7 375	27 276	13:47
IZOBLOK (IZB)	53,0000	6,85%	53,0000	53,0000	53,0000	27	1 431	12:52
IZOLACJA (IZO)	3,3000	0,00%	3,3000	3,3000	3,2000	6 549	21 061	14:16
IZOSTAL (IZS)	2,6300	0,38%	2,6100	2,6500	2,6100	4 084	10 687	14:34
JRHOLDING (JRH)	7,3600	2,22%	7,2600	7,4000	7,1200	1 762	12 916	14:21
JSW	31,9500	-3,53%	33,1300	33,5600	31,7000	738 214	23 807 791	14:38
JWWINVEST (JWW)	4,1200	-3,06%	4,2000	4,2000	4,0400	3 849	15 871	14:37
KCI	0,8420	-1,64%	0,8420	0,8440	0,8420	305	257	14:30
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,4800	0,19%	10,4600	10,5000	10,1400	14 925	154 982	14:30
KETY (KTY)	835,5000	-0,30%	840,0000	847,5000	833,0000	14 090	11 824 236	14:38
KGHM (KGH)	132,8500	0,15%	134,5000	137,0000	132,5000	453 373	61 038 932	14:38
KGL	15,5000	1,97%	15,8000	15,8000	15,5000	157	2 435	11:35
KINOPOL (KPL)	14,4000	0,35%	14,5000	14,5000	14,2500	2 368	33 852	14:06
KOGENERA (KGN)	51,0000	-1,16%	52,2000	52,2000	50,8000	2 512	128 841	14:18
KOMPAP (KMP)	24,8000	5,98%	24,0000	25,0000	24,0000	1 512	36 878	11:56
KOMPUTRON (KOM)	4,9500	-1,00%	5,0000	5,0000	4,9200	3 127	15 477	14:04
KPPD (KPD)	49,8000	2,47%	50,0000	50,0000	49,8000	51	2 540	10:13
KRAKCHEM (KCH)	#0,3260	-8,43%	-	-	-	-	-	13:11
KREDYTIN (KRI)	17,8500	-0,28%	17,5000	17,8500	17,5000	102	1 820	11:44
KRKA (KRK)	548,0000	0,37%	548,0000	548,0000	548,0000	33	18 084	13:57
KRUK (KRU)	436,4000	-0,95%	444,0000	444,8000	436,0000	13 909	6 084 140	14:38
KRVITAMIN (KVT)	11,9500	0,00%	12,0000	12,0000	11,5500	668	7 952	14:36
KSGAGRO (KSG)	1,5200	2,01%	1,5200	1,5200	1,5200	900	1 368	11:37
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	13:35
LARQ (LRQ)	2,6400	3,13%	2,7000	2,7000	2,5800	7 650	20 028	13:11
LENA (LEN)	3,7400	3,31%	3,7400	3,7500	3,7400	11 026	41 240	14:32
LENTEX (LTX)	6,8400	-0,29%	6,7600	6,8600	6,7600	302	2 058	11:37
LESS (LES)	0,2360	-0,42%	0,2370	0,2370	0,2360	6	1	11:20
Reklama
LIBET (LBT)	1,7200	-3,91%	1,7900	1,7900	1,7200	9 800	16 977	14:18	Reklama
LOKUM (LKD)	26,2000	0,77%	26,0000	26,2000	26,0000	145	3 779	13:52
LPP	15 310,0000	-0,26%	15 400,0000	15 560,0000	15 250,0000	2 354	36 217 540	14:38
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	80	1 160	13:30
LUBAWA (LBW)	3,7720	-2,28%	3,8600	3,8880	3,7520	155 086	589 355	14:34
MABION (MAB)	16,8000	-0,83%	16,9600	16,9600	16,7000	7 448	125 133	14:37
MAKARONPL (MAK)	19,2000	7,26%	18,2500	19,9000	18,2500	42 549	814 552	14:27
MANGATA (MGT)	91,0000	-1,73%	92,8000	92,8000	90,6000	51	4 631	13:27
MANYDEV (MAN)	1,1400	0,00%	1,1000	1,1400	1,1000	104	115	10:22
MARVIPOL (MVP)	9,3000	1,75%	9,1400	9,3000	9,0600	95 527	877 717	14:38
MAXCOM (MXC)	11,2000	-1,32%	11,4000	11,5000	11,0500	3 956	45 050	14:30
MBANK (MBK)	674,2000	-2,40%	699,4000	699,6000	670,0000	5 861	3 976 887	14:38
MBWS (MBW)	13,6000	7,94%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,4000	-1,05%	28,6000	28,6000	28,4000	8 226	233 895	14:30
MDIENERGIA (MDI)	1,5050	2,38%	1,4700	1,5050	1,4700	1 003	1 482	13:15
MEDICALG (MDG)	26,9000	-0,30%	26,9800	27,6000	26,4000	6 815	183 926	14:37
MEDINICE (ICE)	8,1400	-0,12%	8,0000	8,2500	7,8200	32 237	260 059	14:27
MEGARON (MEG)	(6,9000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,8000	0,00%	18,8000	19,0500	18,8000	766	14 402	12:48
MERCATOR (MRC)	42,1000	0,00%	42,1000	42,6500	42,0000	3 240	136 441	14:23
MERCOR (MCR)	24,4000	3,83%	23,6000	24,7000	23,6000	7 117	173 627	14:07
MEXPOLSKA (MEX)	4,3400	0,00%	4,3400	4,3400	4,2600	330	1 432	12:05
MFO	33,6000	0,90%	33,2000	33,6000	33,2000	541	18 053	12:36
MILKILAND (MLK)	0,5780	-3,67%	0,5980	0,5980	0,5760	761	448	12:07
MILLENNIUM (MIL)	9,3750	-0,48%	9,5000	9,5000	9,3200	723 042	6 767 176	14:37
MIRACULUM (MIR)	1,1600	-2,52%	1,1900	1,1900	1,1500	10 545	12 474	14:13
MIRBUD (MRB)	9,8000	1,24%	9,7000	9,9000	9,5300	139 732	1 358 334	14:34
MLPGROUP (MLG)	79,2000	-1,98%	80,8000	80,8000	79,2000	71	5 666	13:01
MLSYSTEM (MLS)	50,6000	2,85%	49,9000	51,9000	49,9000	6 688	340 232	14:37
MOBRUK (MBR)	335,0000	1,52%	330,5000	337,0000	328,5000	2 502	830 348	14:34
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,7800	1,67%	32,8000	32,9000	32,4200	1 314	43 056	14:29
MOLECURE (MOC)	14,8200	-0,80%	14,7000	15,0200	14,7000	3 463	51 431	14:29
MONNARI (MON)	5,2400	-2,24%	5,3400	5,3400	5,2400	12 561	66 205	12:52
MOSTALPLC (MSP)	13,8500	-0,36%	13,9500	13,9500	13,8500	217	3 006	13:38
MOSTALWAR (MSW)	6,7600	0,00%	6,7600	6,7600	6,7000	405	2 727	13:48
MOSTALZAB (MSZ)	4,4500	1,25%	4,4000	4,4900	4,3550	53 163	234 942	14:33
MOVIEGAME (MOV)	32,9500	1,85%	32,4000	33,0000	32,0000	10 534	345 066	13:36
MURAPOL (MUR)	43,3400	1,36%	42,7800	43,9400	42,7800	11 335	490 784	14:07
MUZA (MZA)	14,7000	-2,00%	14,7000	14,7000	14,7000	136	1 999	13:35
MWTRADE (MWT)	5,7500	0,00%	5,7000	5,7500	5,7000	472	2 704	11:14
NANOGROUP (NNG)	1,0450	3,47%	1,0200	1,0450	0,9980	261 114	268 071	14:31
NEUCA (NEU)	896,0000	0,11%	891,0000	898,0000	891,0000	72	64 498	14:32
NEWAG (NWG)	26,0000	1,96%	25,9000	26,2000	25,6000	29 225	759 522	14:36
NEXITY (NXG)	2,4500	-0,41%	2,4600	2,4900	2,4500	3 247	7 999	12:50
NOVATURAS (NTU)	14,9000	0,00%	14,9000	14,9000	14,9000	9	134	10:28
NOVAVISGR (NVG)	2,1500	0,47%	2,1400	2,1800	2,1400	40 400	87 189	13:24
NOVITA (NVT)	100,0000	-1,96%	102,0000	103,0000	100,0000	230	23 235	14:12
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6700	3 218	2 185	14:28
NTTSYSTEM (NTT)	6,2600	-2,49%	6,4400	6,5200	6,0200	34 094	211 397	14:23
ODLEWNIE (ODL)	9,6200	1,26%	9,6600	9,7000	9,5200	8 430	81 082	14:36
OEX	53,2000	0,00%	53,2000	53,2000	52,8000	163	8 638	10:52
ONDE (OND)	13,9000	-0,43%	13,9800	13,9800	13,8000	6 015	83 403	14:30
ONESANO (ONO)	1,3400	-2,90%	1,3250	1,3400	1,2900	19 952	26 045	14:06
OPONEO.PL (OPN)	56,8000	-0,35%	57,4000	57,6000	56,4000	2 724	155 584	14:06
OPTEAM (OPM)	5,6200	-2,43%	5,6600	5,6600	5,6200	656	3 689	10:47
ORANGEPL (OPL)	7,9940	0,58%	8,0120	8,0880	7,9300	581 235	4 638 349	14:38
ORCOGROUP (OPG)	2,4200	0,83%	2,4000	2,4200	2,4000	4 159	9 989	10:31
ORZBIALY (OBL)	33,4000	0,00%	33,4000	33,4000	33,4000	100	3 340	12:10
OTLOG (OTS)	31,7000	-4,95%	33,3000	33,4500	30,0000	4 788	153 486	14:25
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	500	2 330	09:00
OVOSTAR (OVO)	72,0000	2,86%	70,0000	72,0000	70,0000	79	5 532	11:38
PAMAPOL (PMP)	2,6000	0,00%	2,6000	2,6000	2,6000	1 089	2 831	14:17
PANOVA (NVA)	15,5000	-0,96%	15,4000	15,6500	15,4000	1 446	22 450	13:20
PASSUS (PAS)	30,9000	3,00%	31,2000	31,2000	29,6000	188	5 758	14:08
PATENTUS (PAT)	4,0150	2,42%	3,9200	4,1000	3,8200	159 227	640 084	14:38
PBG	0,0195	-2,50%	0,0195	0,0195	0,0195	158 794	3 096	13:00
PBSFINANSE (PBF)	1,2400	2,48%	1,2400	1,2400	1,2400	853	1 058	11:30
PCCEXOL (PCX)	2,7650	-0,18%	2,7900	2,7900	2,7650	3 003	8 334	14:17
PCCROKITA (PCR)	102,2000	0,20%	102,0000	102,4000	101,2000	1 233	125 879	14:22
Reklama
PCFGROUP (PCF)	17,1200	-2,17%	17,5000	17,6400	17,0200	1 117	19 195	14:38	Reklama
PEKABEX (PBX)	26,2000	0,77%	26,2000	26,3000	25,6000	12 219	318 903	14:26
PEKAO (PEO)	172,4000	-1,26%	175,9000	176,7000	171,4000	478 419	83 167 680	14:38
PEPCO (PCO)	20,1400	-1,18%	20,6900	20,8200	20,1200	914 671	18 752 116	14:38
PEPEES (PPS)	1,0800	-0,46%	1,0900	1,0900	1,0800	2 642	2 866	12:45
PGE	6,0440	-1,14%	6,1120	6,1540	6,0260	2 899 463	17 582 289	14:38
PGFGROUP (PGV)	0,4970	0,20%	0,4960	0,5060	0,4720	31 115	15 470	14:38
PHARMENA (PHR)	6,7400	-0,30%	6,7600	6,8400	6,6600	8 094	54 538	14:28
PHN	11,7000	-1,27%	11,8500	11,8500	11,7000	125	1 465	13:09
PHOTON (PEN)	7,7800	0,52%	7,5800	7,8000	7,5800	68 775	530 468	11:22
PKNORLEN (PKN)	67,4200	-0,41%	68,3700	68,7600	67,2200	860 444	58 174 747	14:38
PKOBP (PKO)	62,3400	-0,38%	62,5000	62,9200	61,9800	1 447 863	90 268 843	14:38
PKPCARGO (PKP)	12,4200	2,64%	12,2000	12,5000	12,2000	40 845	503 662	14:36
PLAYWAY (PLW)	295,0000	0,34%	294,0000	297,0000	292,0000	491	144 288	13:54
PLAZACNTR (PLZ)	2,8500	-1,04%	2,9600	2,9600	2,8300	17 011	48 462	14:28
PMPG (PGM)	3,5400	-2,75%	3,6400	3,6400	3,5200	564	1 986	14:25
POLENERGIA (PEP)	65,4000	-1,51%	65,4000	67,6000	65,0000	3 005	197 188	14:23
POLICE (PCE)	11,0000	-2,65%	11,3500	11,4500	11,0000	510	5 761	12:48
POLIMEXMS (PXM)	3,7000	-2,22%	3,7880	3,8180	3,6900	196 024	735 777	14:38
POLTREG (PTG)	50,0000	-3,10%	50,0000	50,0000	50,0000	101	5 050	09:35
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	70	126	13:12
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	20	94	14:20
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	12:54
PROCHEM (PRM)	34,4000	0,00%	34,2000	34,4000	34,2000	90	3 081	11:04
PROJPRZEM (PJP)	19,5000	-5,80%	20,6000	20,6000	18,9500	6 241	120 199	14:30
PROTEKTOR (PRT)	1,9450	0,00%	1,9450	1,9550	1,9450	2 144	4 171	14:11
PULAWY (ZAP)	58,0000	0,00%	58,0000	58,0000	58,0000	23	1 334	13:21
PURE (PUR)	7,9500	0,00%	7,8200	7,9900	7,8000	2 525	19 743	14:14
PZU	51,2000	-1,23%	51,8600	52,0800	50,6200	625 553	31 982 237	14:38
QUANTUM (QNT)	24,2000	-2,42%	24,2000	24,2000	24,2000	10	242	13:06
QUERCUS (QRS)	6,6600	2,15%	6,5200	6,6600	6,5200	2 371	15 652	12:33
R22	113,0000	-3,83%	117,5000	117,5000	111,5000	4 469	507 645	13:52
RAEN (RAE)	0,6790	-5,69%	0,7480	0,7480	0,6560	71 741	48 488	14:33
RAFAKO (RFK)	0,9780	1,66%	0,9620	0,9780	0,9620	33 209	32 284	14:29
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	79,3000	1,67%	79,0000	79,5000	77,2000	15 579	1 223 412	14:35
RANKPROGR (RNK)	3,7100	-3,13%	3,8000	3,8000	3,7000	7 315	27 427	13:41
RAWLPLUG (RWL)	14,2000	-0,70%	14,3000	14,3000	14,2000	818	11 617	12:44
REDAN (RDN)	0,3140	-0,63%	0,2990	0,3140	0,2980	6 550	2 046	14:20
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	13:00
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,8200	-0,29%	6,7200	6,8200	6,7000	2 785	18 756	12:55
REMAK (RMK)	15,2500	0,66%	15,1500	15,2500	14,9000	152	2 314	14:19
RENDER (RND)	132,5000	0,00%	132,5000	132,5000	132,5000	1	133	09:09
RESBUD (RES)	0,6180	6,55%	0,5800	0,6180	0,5780	25 774	15 222	13:05
ROPCZYCE (RPC)	31,4000	0,00%	31,4000	31,7000	31,4000	135	4 265	13:33
RYVU (RVU)	49,8000	-1,97%	50,2000	50,5000	49,6000	1 823	91 332	14:27
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,0000	2,68%	22,4000	23,0000	22,4000	2 078	47 234	14:24
SANPL (SPL)	572,2000	-0,93%	580,0000	580,0000	571,2000	25 490	14 649 617	14:38
SANTANDER (SAN)	20,4400	-0,29%	20,5000	20,5000	20,4400	384	7 856	14:11
SANWIL (SNW)	1,6100	-1,23%	1,6300	1,6300	1,6100	1 940	3 126	10:06
SCPFL (SCP)	173,8000	-1,81%	175,8000	175,8000	171,8000	1 604	278 060	14:36
SECOGROUP (SWG)	(31,4000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,9500	-1,06%	14,1000	14,1000	13,8000	671	9 380	14:36
SELENAFM (SEL)	32,2000	-0,31%	32,3000	32,3000	32,2000	93	2 995	12:22
SELVITA (SLV)	69,6000	-0,14%	69,8000	69,8000	68,4000	1 563	107 949	13:53
SERINUS (SEN)	3,0200	0,00%	3,0200	3,0300	2,9600	1 556	4 641	10:24
SESCOM (SES)	60,0000	0,67%	60,0000	60,0000	59,6000	112	6 718	11:33
SFINKS (SFS)	0,7470	-0,13%	0,7480	0,7480	0,7200	30 499	22 267	13:51
SHOPER (SHO)	32,0000	0,00%	31,2000	32,4000	31,2000	4 307	137 599	14:29
SILVAIR-REGS (SVRS)	4,7600	0,00%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5450	-0,84%	3,5800	3,5900	3,5050	5 115	18 074	13:02
SKARBIEC (SKH)	22,5000	0,45%	22,5000	22,9000	22,5000	1 014	23 004	13:26
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,6000	-1,81%	88,4000	88,4000	86,6000	362	31 411	14:09
SOHODEV (SHD)	0,4100	0,00%	0,4100	0,4100	0,4100	28 436	11 659	12:02
SONEL (SON)	14,5500	0,34%	14,5500	14,5500	14,5500	266	3 870	13:12
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	95	1 240	11:38	Reklama
SPYROSOFT (SPR)	404,0000	-4,94%	425,0000	425,0000	400,0000	222	90 342	13:35
STALEXP (STX)	2,9050	3,75%	2,8000	2,9050	2,7600	147 099	418 638	14:33
STALPROD (STP)	213,0000	-0,47%	214,0000	214,5000	211,0000	491	104 468	14:25
STALPROFI (STF)	8,3600	0,72%	8,3400	8,4200	8,2400	2 417	20 123	14:25
STAPORKOW (ZUK)	2,3800	-4,80%	2,4600	2,4600	2,2400	6 461	15 439	09:55
STARHEDGE (SHG)	#0,3500	-12,06%	-	-	-	-	-	11:30
SUNEX (SNX)	11,3800	4,98%	10,9600	11,4400	10,9600	46 736	527 063	14:35
SYGNITY (SGN)	63,0000	0,96%	62,4000	64,0000	62,4000	747	47 139	14:19
SYNEKTIK (SNT)	130,4000	0,77%	132,0000	132,0000	129,6000	8 678	1 130 097	14:37
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:00
TARCZYNSKI (TAR)	51,4000	-0,77%	51,0000	51,4000	49,1000	207	10 437	13:44
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8450	-0,80%	2,8630	2,8890	2,8220	2 860 194	8 134 032	14:38
TBULL (TBL)	#4,5600	-1,30%	-	-	-	-	-	12:36
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1600	0,32%	3,1500	3,1900	3,1500	6 012	19 013	14:17
TEXT (TXT)	90,4000	-1,85%	92,3000	92,5000	90,2000	21 001	1 900 348	14:34
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,1000	2,16%	32,4000	33,2000	32,0000	10 920	357 002	14:34
TOWERINV (TOW)	4,3400	-1,36%	4,4000	4,4000	4,3400	1 500	6 540	12:53
TOYA (TOA)	7,3700	-0,54%	7,3600	7,4600	7,3600	22 001	162 443	14:38
TRAKCJA (TRK)	2,5700	-1,91%	2,6200	2,6200	2,5300	61 960	159 075	13:57
TRANSPOL (TRN)	3,5800	0,00%	3,5400	3,6400	3,5400	228	819	10:50
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	89,1000	-2,20%	91,0000	92,4000	88,5000	19 953	1 786 761	14:35
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:02
ULTGAMES (ULG)	10,7000	1,42%	10,5500	10,7500	10,5500	389	4 127	13:57
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2000	-1,08%	9,3000	9,3000	9,1200	3 986	36 650	14:21
UNICREDIT (UCG)	151,3600	1,45%	152,3000	153,5000	151,3600	32	4 899	13:41
UNIMA (U2K)	5,6000	-1,75%	5,7000	5,8000	5,6000	1 484	8 379	11:34
UNIMOT (UNT)	135,0000	2,74%	133,4000	137,8000	132,6000	3 652	492 944	14:38
URTESTE (URT)	96,0000	-3,03%	96,0000	100,0000	95,0000	223	21 426	13:06
VERCOM (VRC)	113,5000	-3,40%	118,5000	118,5000	113,5000	1 486	171 119	13:30
VIGOPHOTN (VGO)	464,0000	1,53%	458,0000	464,0000	444,0000	448	202 319	14:35
VINDEXUS (VIN)	11,3000	0,00%	11,1000	11,3000	11,1000	225	2 538	13:32
VISTAL (VTL)	#0,0700	-88,31%	-	-	-	-	-	13:37
VIVID (VVD)	0,6000	0,67%	0,5900	0,6380	0,5900	9 181	5 506	13:54
VOTUM (VOT)	47,6000	0,21%	48,3000	48,3000	47,1000	17 141	817 062	14:32
VOXEL (VOX)	91,8000	0,22%	92,0000	92,0000	91,0000	1 069	97 962	14:37
VRG	3,2800	0,61%	3,2800	3,2800	3,2500	110 050	357 972	13:56
WARIMPEX (WXF)	3,7700	1,34%	3,7700	3,7700	3,7700	343	1 293	11:55
WASKO (WAS)	1,5950	1,59%	1,5800	1,5950	1,5800	60	95	09:00
WAWEL (WWL)	624,0000	-0,95%	632,0000	632,0000	624,0000	25	15 674	12:55
WIELTON (WLT)	7,9000	-0,38%	7,9800	7,9800	7,8000	47 260	372 105	14:26
WIKANA (WIK)	7,5500	4,86%	7,2000	7,5500	7,2000	6 521	48 572	14:35
WINVEST (WIS)	0,5500	10,00%	0,5500	0,5500	0,5500	150	83	14:25
WIRTUALNA (WPL)	117,4000	0,00%	121,0000	121,0000	117,4000	181	21 460	13:29
WITTCHEN (WTN)	30,6500	0,00%	30,7000	31,0000	30,3000	35 751	1 097 399	14:38
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1600	383	3 131	11:57
XPLUS (XPL)	1,6000	-8,57%	1,6700	1,6700	1,6000	7 204	11 938	12:55
XTPL (XTP)	144,0000	4,65%	138,0000	144,8000	135,4000	4 459	634 164	14:38
XTRADEBDM (XTB)	61,3800	0,59%	61,3800	62,3000	61,2000	217 272	13 404 787	14:37
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5400	-1,28%	1,5600	1,5600	1,5200	416	637	13:31
ZEPAK (ZEP)	19,7800	-0,10%	19,7400	19,8600	19,4800	9 156	179 859	14:25
ZREMB (ZRE)	3,8200	-1,04%	3,8750	3,9350	3,7600	21 579	82 901	14:36
ZUE	10,9000	-0,46%	11,2000	11,2000	10,8500	3 838	42 279	14:22

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.