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	81 203,63	-2,37%	82 343,50	82 518,50	81 203,63	83 173,12	1 186 866 852	15:44
WIG20	2 389,99	-2,58%	2 428,00	2 429,40	2 384,50	2 453,31	1 036 720 079	15:59
WIG30	2 964,69	-2,54%	3 006,04	3 015,20	2 959,16	3 041,97	1 167 506 779	15:59
mWIG40	6 082,39	-3,21%	6 193,17	6 228,71	6 081,83	6 284,19	183 945 918	15:44
sWIG80	24 061,23	-1,29%	24 295,44	24 295,44	24 061,23	24 375,55	49 326 222	15:44
WIG-BANKI	12 906,70	-3,18%	13 188,27	13 188,27	12 906,70	13 330,59	340 879 862	15:44
WIG-BUDOW	8 275,38	-1,76%	8 399,54	8 403,07	8 275,38	8 423,70	20 433 458	15:44
WIG-CHEMIA	9 769,92	-1,04%	9 842,31	9 855,18	9 695,11	9 872,23	3 524 445	15:44
WIG-ENERG	2 197,17	-1,05%	2 216,38	2 247,39	2 192,30	2 220,41	38 288 163	15:44
WIG-INFO	4 887,18	-2,12%	4 965,92	4 965,92	4 883,09	4 993,01	11 469 365	15:44
WIG-MEDIA	8 287,52	-0,27%	8 294,32	8 493,57	8 251,66	8 310,24	953 222	15:44
WIG-NRCHOM	4 210,16	-1,02%	4 250,53	4 257,25	4 210,16	4 253,38	7 147 962	15:44
WIG-PALIWA	6 722,41	-4,49%	6 937,99	7 003,51	6 722,41	7 038,32	210 097 260	15:44
WIG-Poland	85 175,54	-1,82%	85 765,96	85 765,96	85 175,54	86 754,75	1 157 243 552	15:15
WIG-SPOZYW	2 113,77	-0,01%	2 125,08	2 127,66	2 111,52	2 114,07	490 181	15:44
WIG20lev	451,38	-5,38%	467,10	467,64	451,38	477,02	941 410 033	15:44
WIG20short	3 261,74	2,71%	3 209,43	3 261,74	3 207,62	3 175,66	941 410 033	15:44
GPWB-B1Y3Y	1 167,48	-0,11%	1 167,48	1 167,48	1 167,48	1 168,79	-	10:15
GPWB-B1Y4Y	1 167,49	-0,14%	1 167,49	1 167,49	1 167,49	1 169,09	-	10:15
GPWB-B1Y5Y	1 162,49	-0,17%	1 162,49	1 162,49	1 162,49	1 164,52	-	10:15
GPWB-B3Y5Y	1 165,92	-0,24%	1 165,92	1 165,92	1 165,92	1 168,77	-	10:15
GPWB-B5Y	1 147,34	-0,38%	1 147,34	1 147,34	1 147,34	1 151,77	-	10:15
GPWB-BWZ	1 186,06	0,02%	1 186,06	1 186,06	1 186,06	1 185,86	-	10:15
INNOVATOR	1 422,15	-0,12%	1 422,15	1 422,15	1 422,15	1 423,82	327 375 379	11:15
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	185 046 565	11:00
mWIG40TR	8 948,86	-2,11%	9 111,84	9 164,13	8 948,03	9 142,07	183 945 918	15:44
mWIG40TRlv	11 237,09	-4,24%	11 655,50	11 789,74	11 234,96	11 734,88	183 945 918	15:44
mWIG40TRsh	2 942,17	2,14%	2 890,82	2 942,43	2 874,34	2 880,42	183 945 918	15:44
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	49 389 075	11:00
sWIG80TR	35 172,15	-1,29%	35 514,52	35 514,52	35 172,15	35 631,62	49 326 222	15:44
WIG140	1 570,21	-2,40%	1 592,29	1 596,25	1 570,21	1 608,76	1 174 682 174	15:44
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	948 931 806	11:00
WIG20TR	4 786,74	-2,68%	4 866,90	4 870,56	4 786,74	4 918,51	941 410 033	15:44
WIG20TRlev	3 585,50	-5,37%	3 709,00	3 714,64	3 585,50	3 789,09	941 410 033	15:44
WIG20TRsht	3 319,34	2,71%	3 266,67	3 319,34	3 264,26	3 231,78	941 410 033	15:44
WIG30TR	5 846,36	-2,48%	5 924,54	5 942,58	5 846,36	5 995,34	1 063 902 689	15:44
WIG-CEE	1 748,53	0,31%	1 744,20	1 748,53	1 744,20	1 743,05	651 702	15:15
WIGdiv	1 674,63	-1,56%	1 693,17	1 697,23	1 674,63	1 701,23	281 926 006	15:44
WIG-ESG	13 458,89	-2,41%	13 649,27	13 693,85	13 458,89	13 791,18	1 118 970 733	15:44
WIG.GAMES	15 021,58	-4,36%	15 718,85	15 718,85	15 021,58	15 707,03	44 379 624	15:44
WIG-GORNIC	4 650,90	-4,32%	4 730,49	4 761,45	4 650,90	4 860,92	100 015 058	15:44
WIG-GRY	12 374,86	-3,27%	12 756,36	12 756,36	12 368,74	12 793,21	49 325 294	15:44
WIG-LEKI	2 777,40	0,94%	2 753,97	2 780,81	2 742,96	2 751,47	2 601 353	15:44
WIG-MOTO	8 429,46	1,05%	8 440,53	8 597,75	8 284,97	8 342,19	6 708 887	15:44
WIG.MS-BAS	11 275,08	-3,23%	11 450,05	11 527,64	11 275,08	11 651,70	133 446 897	15:44
WIG.MS-FIN	16 400,59	-2,57%	16 661,13	16 694,04	16 400,59	16 832,51	348 670 645	15:44
WIG-ODZIEZ	8 861,70	-3,62%	9 066,53	9 200,78	8 808,70	9 194,23	116 589 165	15:44
WIGtech	11 730,95	-2,44%	11 985,88	11 985,88	11 730,95	12 024,87	90 664 665	15:44
WIGtechTR	13 036,04	-2,44%	13 319,33	13 319,33	13 036,04	13 362,66	90 664 665	15:44
WIG-Ukrain	218,64	-1,29%	218,21	218,64	218,21	221,50	261 726	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4400	-0,29%	3,4300	3,5200	3,3900	23 722	81 607	14:57	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	60	58	15:30
11BIT (11B)	537,0000	-5,79%	571,0000	579,0000	537,0000	7 292	4 044 991	15:42
3RGAMES (3RG)	0,2210	-0,45%	0,2310	0,2310	0,2100	424 311	91 794	15:32
ABPL (ABE)	88,0000	-0,90%	88,8000	88,8000	87,6000	2 023	178 088	15:40
ACAUTOGAZ (ACG)	29,5000	-0,34%	29,6000	30,0000	29,5000	601	17 816	15:26
ACTION (ACT)	20,0000	-0,74%	20,0000	20,1500	20,0000	6 827	136 602	15:40
ADIUVO (ADV)	0,9600	0,00%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,3800	-0,70%	11,2600	11,4400	11,2600	15 242	173 273	14:10
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0400	3,0000	5 187	15 561	14:50
AIGAMES (ALG)	1,4500	-3,33%	1,5000	1,5000	1,4500	5 481	8 046	13:53
AILLERON (ALL)	14,9800	-1,32%	15,2400	15,2400	14,9000	763	11 490	15:28
AIRWAY (AWM)	0,2760	0,36%	0,2750	0,2785	0,2715	64 045	17 517	14:08
ALIOR (ALR)	99,0200	-2,01%	99,9000	100,4500	97,0200	313 161	31 186 216	15:44
ALLEGRO (ALE)	30,9550	-0,15%	30,5800	31,5200	30,5000	1 400 559	43 404 765	15:44
ALTA (AAT)	(1,8450)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	3,5500	0,28%	3,5500	3,6500	3,5500	14 332	51 632	11:53
AMBRA (AMB)	28,3000	0,00%	28,3000	28,8000	28,0000	3 394	96 135	15:25
AMICA (AMC)	71,7000	-1,51%	72,8000	72,8000	71,4000	1 959	141 188	15:43
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	22,7500	-2,99%	23,4500	23,5500	22,7500	77 134	1 778 562	15:44
ANSWEAR (ANR)	23,5500	-1,05%	23,7500	23,8000	23,5000	8 973	211 734	15:14
APATOR (APT)	14,3600	-1,24%	14,5000	14,5000	14,3000	6 860	98 718	14:30
APLISENS (APN)	23,0000	-0,86%	23,0000	23,0000	22,6000	107	2 431	14:11
APSENERGY (APE)	3,5200	-0,28%	3,5200	3,5200	3,5200	313	1 102	14:09
ARCHICOM (ARH)	33,0000	1,23%	33,4000	34,0000	32,5000	33 758	1 109 973	15:37
ARCTIC (ATC)	21,0000	-0,57%	21,1200	21,3400	20,9000	26 655	561 315	15:44
ARTIFEX (ART)	29,3000	-0,34%	28,8000	29,5000	28,4000	6 035	175 538	15:41
ASBIS (ASB)	26,5000	-0,30%	26,7000	26,9600	26,3400	52 863	1 403 789	15:44
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,2000	-3,83%	62,6000	62,6000	60,0000	1 191	73 285	15:08
ASSECOPOL (ACP)	76,0000	-1,68%	76,6000	77,4000	75,9500	63 847	4 899 172	15:44
ASSECOSEE (ASE)	51,6000	-0,39%	51,8000	52,0000	51,2000	699	36 241	15:32
ASTARTA (AST)	28,5000	0,53%	28,8000	29,2500	28,5000	7 338	212 310	15:37
ATAL (1AT)	60,2000	-2,75%	62,0000	62,2000	60,2000	4 406	268 788	15:38
ATENDE (ATD)	3,0300	0,00%	3,0800	3,1000	3,0300	31 102	95 302	15:43
ATLANTAPL (ATP)	19,1000	-3,54%	19,8000	19,8000	19,0000	1 110	21 300	14:43
ATLANTIS (ATS)	2,5500	-2,30%	2,6100	2,6900	2,4900	29 761	76 875	15:08
ATMGRUPA (ATG)	3,1500	0,64%	3,1500	3,1500	3,1200	6 346	19 942	15:14
ATREM (ATR)	12,3000	5,58%	11,2500	12,8000	11,1500	17 313	206 153	15:42
AUTOPARTN (APR)	24,7500	1,02%	24,4000	25,1500	24,3000	219 693	5 451 530	15:42
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,1300	-1,20%	4,1300	4,2000	4,1300	1 522	6 329	14:42
BEDZIN (BDZ)	26,8000	-2,90%	27,2000	27,5500	26,8000	2 525	68 379	15:31
BENEFIT (BFT)	2 690,0000	-3,24%	2 760,0000	2 825,0000	2 670,0000	3 818	10 407 640	15:44
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,5000	0,00%	5,5000	5,5000	5,5000	847	4 659	10:54
BIGCHEESE (BCS)	24,5000	-1,21%	24,8000	24,8000	22,9000	9 617	226 443	15:38
BIOCELTIX (BCX)	69,4000	-3,07%	71,0000	71,8000	69,0000	2 248	157 486	15:37
BIOMAXIMA (BMX)	15,0000	-1,96%	15,0500	15,0500	14,8500	841	12 560	15:36
BIOMEDLUB (BML)	4,3800	-0,90%	4,3800	4,4550	4,3700	53 957	237 194	15:39
BIOPLANET (BIP)	23,8000	-0,83%	24,0000	24,0000	23,0000	319	7 454	13:32
BIOTON (BIO)	3,5100	-0,28%	3,5100	3,5200	3,4800	14 806	51 874	14:48
BLOOBER (BLO)	23,9500	-0,83%	24,0500	24,0500	23,4000	12 164	287 893	15:20
BNPPPL (BNP)	101,5000	-2,87%	104,5000	104,5000	101,0000	179 013	18 170 908	15:43
BOGDANKA (LWB)	32,3200	-3,81%	33,1200	33,3800	32,1600	87 365	2 868 749	15:44
BOOMBIT (BBT)	11,0500	-3,91%	11,3000	11,3000	11,0500	1 410	15 647	15:31
BORYSZEW (BRS)	5,9600	-1,97%	6,0800	6,0800	5,9600	8 967	53 921	15:40
BOS	15,6000	-1,89%	15,4500	15,8000	15,1000	11 795	181 674	15:38
BOWIM (BOW)	7,0200	2,93%	6,7600	7,1000	6,7500	16 416	114 725	15:40
BRAND24 (B24)	50,0000	-2,72%	51,2000	52,0000	49,7000	6 613	333 304	15:40
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:30
BUDIMEX (BDX)	689,0000	-1,92%	698,0000	704,5000	688,5000	14 308	9 980 026	15:44
BUMECH (BMC)	12,3200	-1,75%	12,7400	12,7600	12,3200	6 655	83 341	15:44
CAPITAL (CPA)	0,7350	0,68%	0,7350	0,7350	0,7350	550	404	15:30
CAPITEA (CAP)	0,5880	-2,00%	0,5920	0,5980	0,5800	161 376	95 152	15:44
CAPTORTX (CTX)	81,4000	3,04%	81,4000	81,8000	79,0000	4 926	392 951	15:34
CASPAR (CSR)	8,8000	0,57%	8,8000	8,8000	8,8000	15	132	09:12
CAVATINA (CAV)	15,7000	-3,09%	16,0000	16,0000	15,7000	1 045	16 479	11:07
CCC	79,8500	-3,80%	82,1000	87,4000	78,9000	818 863	68 416 142	15:44
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	111,8500	-3,16%	115,0000	115,3000	111,6000	324 820	36 863 936	15:44
CDRL (CDL)	13,1000	2,34%	13,0000	14,3000	12,7000	2 942	38 977	14:06
CELTIC (CPD)	3,4500	0,00%	3,3700	3,4500	3,3700	3	10	10:59
CEZ	151,6000	5,28%	148,0000	151,6000	147,6000	1 805	268 703	15:41
CFI	0,2270	0,44%	0,2270	0,2270	0,2270	50	11	09:09
CIGAMES (CIG)	1,5660	-1,07%	1,5700	1,5820	1,5600	255 617	401 361	15:44
CITYSERV (CTS)	5,0000	2,04%	4,9600	5,0000	4,9600	91	455	11:24
CLNPHARMA (CLN)	14,7200	-1,87%	14,9600	14,9600	14,7000	17 086	252 320	15:40
CLOUD (CLD)	70,2000	-7,63%	75,2000	75,2000	68,2000	950	66 874	15:17
COALENERG (CLE)	1,0700	1,33%	1,0420	1,0700	1,0140	10 831	11 414	15:36
COGNOR (COG)	9,4750	-2,82%	9,6000	9,6950	9,4000	150 915	1 445 167	15:44
COLUMBUS (CLC)	5,0100	-0,79%	5,0500	5,1300	4,8000	48 376	242 070	15:38
COMARCH (CMR)	253,5000	-3,61%	261,0000	261,0000	253,0000	2 045	523 266	15:28
COMP (CMP)	78,8000	-3,90%	81,8000	81,8000	78,0000	2 915	230 858	15:05
COMPERIA (CPL)	6,9000	2,99%	6,9000	6,9000	6,9000	6 370	43 953	12:32
COMPREMUM (CPR)	2,2000	-0,45%	2,2200	2,2200	2,1700	19 933	43 596	15:11
CORMAY (CRM)	0,5920	-0,34%	0,5920	0,5920	0,5920	200	118	13:19
CREEPYJAR (CRJ)	602,0000	-3,68%	625,0000	625,0000	590,0000	228	137 365	15:42
CREOTECH (CRI)	180,0000	0,00%	180,0000	180,5000	179,0000	1 132	203 709	15:27
CYFRPLSAT (CPS)	9,7680	-2,81%	10,0200	10,0400	9,7620	1 692 219	16 700 376	15:44
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	15:30
DADELO (DAD)	17,5000	1,74%	17,2500	17,9500	17,1500	5 896	103 464	15:23
DATAWALK (DAT)	65,4000	-9,17%	71,0000	71,0000	65,2000	34 711	2 371 563	15:44
DBENERGY (DBE)	17,6000	-0,85%	17,7000	17,7000	17,6000	122	2 158	14:47
DEBICA (DBC)	76,2000	-1,80%	78,0000	78,0000	76,2000	430	32 975	15:17
DECORA (DCR)	54,4000	-1,09%	54,6000	54,6000	53,8000	1 495	80 925	15:17
DEKPOL (DEK)	50,0000	-2,72%	51,6000	51,6000	50,0000	196	9 865	15:33
DELKO (DEL)	9,3600	0,00%	9,4000	9,4600	9,3200	2 264	21 214	15:17
DEVELIA (DVL)	5,6300	-1,23%	5,6900	5,7400	5,5500	185 204	1 044 282	15:38
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	11:01
DIGITANET (DIG)	46,9000	-2,09%	47,6000	48,0000	46,6000	1 255	58 992	15:19
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	365,0000	-0,27%	365,0000	366,6000	361,5000	87 159	31 756 027	15:44
DMGROUP (DMG)	3,3700	-0,88%	3,4200	3,4200	3,2900	578	1 904	15:09
DOMDEV (DOM)	180,4000	-0,22%	180,8000	182,0000	179,4000	10 858	1 961 218	15:43
DRAGOENT (DGE)	23,9000	-0,83%	24,0000	24,5000	21,8000	1 194	27 785	15:26
DROZAPOL (DPL)	3,9200	-0,76%	3,9100	3,9300	3,8800	4 958	19 346	13:56
ECHO (ECH)	4,9500	4,21%	4,7900	5,0200	4,7500	108 153	534 134	15:41
EDINVEST (EDI)	7,4000	2,78%	7,3600	7,4000	7,2400	3 134	23 110	15:36
EFEKT (EFK)	6,8500	5,38%	6,2500	6,8500	6,2500	148	935	15:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	21,5000	-3,15%	21,8000	22,0000	21,2000	47 956	1 029 714	15:43
ELKOP (EKP)	0,5080	-0,39%	0,5100	0,5160	0,5000	103 845	52 228	15:06
EMCINSMED (EMC)	10,8000	0,00%	10,8000	10,8000	10,8000	2	22	09:04
ENAP (ENP)	2,0400	-0,97%	2,0400	2,0400	2,0400	50	102	15:30
ENEA (ENA)	8,8000	-3,19%	9,0550	9,1500	8,7950	548 953	4 912 390	15:44
ENELMED (ENE)	18,3000	1,67%	18,6000	18,6000	18,3000	23	422	14:34
ENERGA (ENG)	9,5400	-0,63%	9,6000	9,6000	9,5100	10 278	98 297	15:23
ENERGOINS (ENI)	2,6150	-0,38%	2,6200	2,6200	2,5700	8 631	22 313	13:45
ENTER (ENT)	70,0000	-0,14%	68,1000	70,8000	67,3000	5 354	371 914	15:43
ERBUD (ERB)	40,4000	-1,46%	40,5000	41,0000	40,4000	3 449	139 964	15:42
ERG	54,0000	0,00%	54,0000	54,0000	54,0000	55	2 970	12:45
ESOTIQ (EAH)	33,3000	-1,48%	33,3000	33,3000	33,1000	210	6 968	15:29
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1300	-0,44%	1,1350	1,1350	1,1100	61	69	15:13
EUROCASH (EUR)	13,3200	-1,41%	13,4000	13,4500	13,3000	100 371	1 342 258	15:43
EUROHOLD (EHG)	2,3600	4,42%	2,3400	2,3600	2,2800	4 781	11 262	15:41
EUROTEL (ETL)	41,8000	1,21%	41,4000	42,5000	41,0000	2 317	97 016	15:41
FASING (FSG)	12,9000	0,00%	12,9000	12,9000	12,9000	244	3 148	10:10
FASTFIN (FFI)	#0,7350	-27,23%	-	-	-	-	-	15:30
FEERUM (FEE)	6,5000	-0,31%	6,6000	6,6000	6,5000	343	2 230	14:55
FERRO (FRO)	36,5000	0,55%	35,8000	36,5000	34,7000	77 655	2 808 709	15:38
FERRUM (FER)	4,8600	0,83%	4,8000	5,0000	4,6200	33 903	163 229	15:31
FMG	127,0000	13,39%	113,5000	132,5000	112,0000	2 198	269 173	15:42
FON	6,4000	0,00%	6,4000	6,4800	6,0800	10 134	64 084	15:43
FORTE SA (FTE)	22,9000	-0,43%	22,7000	22,9000	22,6000	1 411	32 022	15:27
GAMEOPS (GOP)	25,1500	-6,85%	26,5000	26,5000	24,3000	91 103	2 294 595	15:43
GAMFACTOR (GIF)	12,5000	-2,34%	12,5500	12,7500	12,1500	2 926	36 171	14:56
GENOMTEC (GMT)	13,3800	-3,74%	13,9000	14,1800	13,2600	34 081	468 413	15:41
Reklama
GETIN (GTN)	0,5540	-1,77%	0,5640	0,5700	0,5410	641 480	353 724	15:40	Reklama
GIGROUP (GIG)	1,4500	0,00%	1,4300	1,4500	1,4300	50	72	10:18
GOBARTO (GOB)	46,8000	-0,43%	46,5000	46,8000	45,0000	593	26 990	15:00
GPW	42,2000	0,00%	42,2000	42,4000	41,8000	52 316	2 202 396	15:44
GREENX (GRX)	2,3560	0,60%	2,3480	2,4000	2,3300	279 024	660 317	15:44
GRENEVIA (GEA)	2,7000	-0,92%	2,7500	2,7550	2,7000	128 959	350 247	15:40
GRODNO (GRN)	10,8600	-1,27%	11,0000	11,0400	10,7000	6 958	75 434	15:32
GRUPAAZOTY (ATT)	22,5000	-1,75%	22,8400	22,8600	22,2200	148 288	3 337 889	15:44
GRUPRACUJ (GPP)	64,3000	-0,62%	64,5000	65,5000	64,0000	3 719	241 088	15:38
GTC	5,4000	-3,91%	5,5800	5,5800	5,4000	232	1 266	15:33
HANDLOWY (BHW)	109,8000	-1,44%	111,4000	112,4000	109,2000	23 906	2 637 862	15:41
HARPER (HRP)	6,9000	0,58%	6,9500	6,9500	6,7500	2 518	17 244	15:25
HELIO (HEL)	26,6000	-2,21%	27,2000	27,2000	26,2000	987	26 023	15:22
HERKULES (HRS)	0,8480	-3,42%	0,8780	0,8780	0,7920	159 927	130 438	12:10
HMINWEST (HMI)	48,3000	0,00%	48,3000	48,3000	47,4000	539	25 682	12:57
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,7000	-5,90%	26,2500	26,2500	24,1000	88 552	2 238 948	15:44
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,4000	265	8 321	13:04
IALBGR (IAG)	0,4690	-0,21%	0,4980	0,4980	0,4470	38 239	17 243	14:54
IBSM (IBS)	114,5000	13,37%	100,0000	119,0000	99,0000	487	52 146	15:35
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	15:12
IFIRMA (IFI)	23,6000	1,72%	23,6000	24,2000	23,3000	5 276	126 040	15:43
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,4000	-5,05%	9,9000	9,9000	9,2800	2 334	22 093	15:26
IMMOBILE (GKI)	3,5600	3,79%	3,4400	3,6700	3,4400	9 649	34 478	14:48
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2400	-1,40%	4,3000	4,3000	4,1800	5 129	21 743	15:24
INC	2,6500	-0,75%	2,7100	2,7100	2,5800	9 589	25 006	13:08
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	15:30
INGBSK (ING)	301,0000	-4,29%	314,0000	317,5000	297,5000	45 369	13 952 640	15:44
INPRO (INP)	7,1500	-5,92%	7,1500	7,1500	7,1500	721	5 155	09:00
INSTALKRK (INK)	43,5000	-0,23%	43,6000	43,6000	43,5000	193	8 399	10:02
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:54
INTERBUD (ITB)	2,8100	-0,71%	2,8300	2,8300	2,5800	4 837	12 738	14:47
INTERCARS (CAR)	535,0000	1,52%	538,0000	549,0000	525,0000	2 181	1 172 884	15:42
INTERSPPL (IPO)	0,8660	0,23%	0,8720	0,8720	0,8660	81	70	15:40
INTROL (INL)	10,2000	-2,86%	10,3000	10,3000	10,0000	1 538	15 728	14:55
IPOPEMA (IPE)	3,5200	-2,22%	3,5300	3,5300	3,5200	1 325	4 676	14:07
IZOBLOK (IZB)	#51,0000	-2,86%	-	-	-	-	-	15:33
IZOLACJA (IZO)	3,3600	-4,82%	3,5200	3,5200	3,3000	6 173	20 594	15:38
IZOSTAL (IZS)	2,7300	1,11%	2,7000	2,7400	2,6700	8 724	23 596	15:19
JRHOLDING (JRH)	7,5800	-1,04%	7,6400	7,7000	7,5600	3 345	25 430	15:41
JSW	33,6800	-2,09%	34,3000	34,4900	33,6100	399 460	13 607 644	15:44
JWWINVEST (JWW)	4,0700	-5,57%	4,2900	4,3600	4,0700	4 739	20 236	15:35
K2HOLDING (K2H)	35,8000	-0,28%	35,9000	36,1000	35,3000	1 055	37 901	15:28
KCI	0,8580	-1,15%	0,8520	0,8580	0,8500	6 219	5 293	15:24
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,5600	0,19%	10,5000	10,7000	9,8400	54 860	556 051	15:37
KETY (KTY)	795,0000	0,44%	783,5000	813,5000	779,0000	25 869	20 766 710	15:44
KGHM (KGH)	137,3000	-4,79%	141,0000	141,1500	135,4000	607 679	84 632 788	15:44
KGL	15,2000	-2,56%	15,9000	15,9000	15,2000	6	93	15:41
KINOPOL (KPL)	15,0500	-1,31%	15,0000	15,2000	14,9000	4 667	69 895	15:43
KOGENERA (KGN)	52,0000	-2,80%	52,5000	53,3000	51,2000	3 687	192 765	15:40
KOMPAP (KMP)	22,6000	-2,59%	23,0000	23,0000	22,6000	642	14 661	15:19
KOMPUTRON (KOM)	4,7000	-0,21%	4,7100	4,7800	4,7000	3 415	16 051	15:21
KPPD (KPD)	50,0000	-3,85%	50,5000	50,5000	50,0000	203	10 159	12:04
KRAKCHEM (KCH)	0,3580	5,92%	0,3240	0,3580	0,3240	11 786	4 033	15:30
KREDYTIN (KRI)	17,6000	-2,22%	18,0000	18,0000	17,6000	7	124	11:38
KRKA (KRK)	536,0000	0,37%	534,0000	536,0000	524,0000	68	35 962	15:19
KRUK (KRU)	431,0000	-3,97%	445,0000	447,0000	430,6000	24 394	10 676 825	15:44
KRVITAMIN (KVT)	10,8500	0,00%	10,8500	10,8500	10,8500	9	98	14:06
KSGAGRO (KSG)	1,5300	0,00%	1,5300	1,5300	1,4900	228	349	10:28
LABOPRINT (LAB)	20,4000	0,00%	20,4000	22,0000	20,4000	1 219	25 499	15:01
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4000	-6,25%	2,5400	2,5400	2,4000	31 250	76 071	15:44
LENA (LEN)	3,6500	-1,62%	3,7100	3,7100	3,6500	871	3 179	09:54
LENTEX (LTX)	6,8000	-0,87%	6,8400	6,9200	6,6600	14 017	94 906	15:35
LESS (LES)	0,2350	-1,67%	0,2360	0,2390	0,2330	191 403	44 798	15:22
Reklama
LIBET (LBT)	1,9000	0,53%	1,9000	1,9000	1,9000	90	171	15:42	Reklama
LOKUM (LKD)	26,0000	-0,76%	25,8000	26,6000	25,8000	292	7 589	15:06
LPP	15 230,0000	-3,79%	15 690,0000	15 880,0000	15 120,0000	2 968	45 788 600	15:44
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	71	1 030	12:21
LUBAWA (LBW)	3,6740	-3,82%	3,8100	3,8380	3,6700	449 425	1 687 170	15:43
MABION (MAB)	17,3600	8,50%	16,5000	17,8000	16,2600	117 287	2 005 513	15:44
MAKARONPL (MAK)	17,9000	-0,28%	17,8500	18,1500	17,7000	2 506	44 979	15:41
MANGATA (MGT)	93,0000	0,43%	93,0000	94,4000	91,2000	761	70 712	14:36
MANYDEV (MAN)	1,2200	-3,94%	1,2700	1,2700	1,1300	10 579	12 485	12:31
MARVIPOL (MVP)	8,9800	-2,39%	9,2000	9,2000	8,6400	81 748	736 375	15:29
MAXCOM (MXC)	10,0500	1,52%	10,6000	11,6000	10,0500	5 636	62 229	13:01
MBANK (MBK)	669,0000	-2,16%	678,0000	684,8000	666,0000	14 747	9 977 931	15:44
MBWS (MBW)	12,7000	-6,62%	12,6000	12,7000	12,6000	90	1 135	09:55
MCI	26,8000	-1,47%	27,4000	27,4000	26,8000	2 685	72 692	15:16
MDIENERGIA (MDI)	1,5500	1,64%	1,5200	1,5500	1,5050	5 188	7 879	14:52
MEDICALG (MDG)	25,6800	-0,85%	26,0000	26,7800	25,1000	15 788	406 992	15:40
MEDINICE (ICE)	9,4800	3,61%	9,2000	9,4800	8,8800	6 882	63 664	15:34
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	18,7500	-1,06%	18,9500	19,0000	18,6000	583	10 957	15:39
MERCATOR (MRC)	41,9500	-1,18%	42,1000	42,4500	41,3500	6 371	265 824	15:39
MERCOR (MCR)	21,8000	0,46%	21,7000	22,0000	21,5000	4 553	99 337	15:21
MEXPOLSKA (MEX)	4,1700	0,48%	4,0700	4,2300	4,0600	4 599	19 105	15:42
MFO	33,7000	-3,71%	35,4000	35,4000	33,7000	525	17 830	15:25
MILKILAND (MLK)	0,5800	1,40%	0,5880	0,5880	0,5800	590	346	15:44
MILLENNIUM (MIL)	9,3350	-2,76%	9,5000	9,6000	9,3250	869 068	8 208 857	15:44
MIRACULUM (MIR)	1,2200	-1,61%	1,2200	1,2200	1,2200	3 070	3 745	11:45
MIRBUD (MRB)	9,1500	-2,14%	9,3600	9,3800	9,1200	119 774	1 106 413	15:43
MLPGROUP (MLG)	81,0000	0,00%	81,4000	81,4000	81,0000	124	10 045	13:13
MLSYSTEM (MLS)	40,7500	-0,12%	41,2000	41,7000	40,4500	2 774	114 009	15:44
MOBRUK (MBR)	322,0000	-1,53%	327,0000	329,5000	322,0000	1 388	450 427	15:37
MOJ	(1,5600)	-	-	-	-	-	-	09:00
MOL	33,2000	-0,60%	33,4000	33,4200	33,0000	1 261	41 917	15:39
MOLECURE (MOC)	15,8000	-1,00%	15,9600	15,9800	15,7200	6 310	100 244	15:26
MONNARI (MON)	5,3600	0,37%	5,3400	5,3600	5,3400	12 120	64 923	14:54
MOSTALPLC (MSP)	17,1000	-1,72%	17,7000	17,7000	16,8500	1 922	32 845	15:39
MOSTALWAR (MSW)	6,9000	-5,22%	7,1000	7,2000	6,9000	12 669	89 317	15:42
MOSTALZAB (MSZ)	4,3400	-4,82%	4,5300	4,5300	4,1600	237 293	1 028 350	15:40
MOVIEGAME (MOV)	29,7000	2,06%	29,1000	30,0000	28,4500	19 513	574 215	15:32
MURAPOL (MUR)	41,9800	-2,14%	42,7800	42,7800	41,9000	23 817	1 002 826	15:26
MUZA (MZA)	15,0000	-2,28%	15,3000	15,3000	14,5000	1 588	23 605	15:35
MWTRADE (MWT)	5,8000	0,00%	5,6500	5,8000	5,6500	11	62	09:47
NANOGROUP (NNG)	1,0200	-0,49%	1,0300	1,0300	1,0150	19 017	19 448	15:42
NEUCA (NEU)	893,0000	0,34%	895,0000	903,0000	875,0000	3 605	3 232 951	15:43
NEWAG (NWG)	21,7000	1,88%	21,6000	22,1000	21,3000	10 399	226 119	15:44
NEXITY (NXG)	2,4800	2,48%	2,4200	2,4800	2,4200	410	1 006	10:47
NOVATURAS (NTU)	14,8000	-1,33%	14,8000	14,8000	14,8000	109	1 613	10:35
NOVAVISGR (NVG)	2,3900	-1,24%	2,4100	2,4500	2,3900	22 742	54 486	15:21
NOVITA (NVT)	100,0000	-10,71%	109,0000	109,0000	99,2000	1 095	112 289	15:35
NTCAPITAL (NTC)	0,6700	0,30%	0,6700	0,6700	0,6700	20	13	09:12
NTTSYSTEM (NTT)	6,5400	-0,30%	6,8000	6,8000	6,5400	1 482	9 821	15:16
ODLEWNIE (ODL)	10,1000	-1,46%	10,4000	10,4000	10,1000	5 853	59 891	15:44
OEX	52,0000	0,00%	52,0000	53,2000	51,0000	852	44 236	15:26
ONDE (OND)	14,3000	-1,65%	14,5000	14,5000	14,1400	9 849	140 713	15:42
ONESANO (ONO)	1,3300	-0,37%	1,3300	1,3300	1,3200	380	504	14:03
OPONEO.PL (OPN)	56,2000	-1,40%	57,0000	57,8000	56,2000	7 866	448 173	15:31
OPTEAM (OPM)	(5,7000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,7760	-1,79%	7,9000	7,9220	7,7700	462 100	3 613 574	15:44
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	15:30
OTLOG (OTS)	31,3000	2,62%	30,2000	31,5000	30,2000	3 046	94 442	15:39
OTMUCHOW (OTM)	4,7000	-1,67%	4,7800	4,7800	4,7000	1 397	6 566	13:06
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	69,0000	1	69	09:03
PAMAPOL (PMP)	2,7000	-1,46%	2,7400	2,7400	2,7000	3 910	10 558	11:48
PANOVA (NVA)	16,0500	-1,53%	16,1500	16,4000	16,0500	1 244	20 195	15:09
PASSUS (PAS)	30,5000	16,86%	29,0000	31,4000	27,3000	8 206	237 816	15:40
PATENTUS (PAT)	3,6750	-4,92%	3,8000	3,8000	3,6450	16 226	59 764	15:43
PBG	#0,0200	2,56%	-	-	-	-	-	13:27
PBSFINANSE (PBF)	1,2900	2,38%	1,1400	1,2900	1,1400	1 215	1 445	15:30
PCCEXOL (PCX)	2,7700	-2,12%	2,8300	2,8300	2,7200	45 515	125 900	15:39
PCCROKITA (PCR)	101,4000	0,80%	100,4000	102,6000	100,4000	2 071	210 454	15:43
Reklama
PCFGROUP (PCF)	18,1000	0,56%	18,4800	18,4800	18,0000	1 125	20 429	15:44	Reklama
PEKABEX (PBX)	22,7000	-1,30%	22,7000	22,9000	22,4000	3 995	90 475	15:26
PEKAO (PEO)	175,5500	-3,52%	181,0000	181,0000	175,4500	548 281	97 426 536	15:44
PEPCO (PCO)	18,8700	-3,43%	19,2000	19,6000	18,8500	1 733 437	33 243 280	15:44
PEPEES (PPS)	1,1200	0,00%	1,1300	1,1300	1,1200	4 468	5 027	15:29
PGE	6,0620	-0,62%	6,1000	6,2160	6,0020	4 455 926	27 173 301	15:44
PGFGROUP (PGV)	0,4690	-0,64%	0,4690	0,4760	0,4690	6 109	2 874	15:38
PHARMENA (PHR)	6,8800	-1,43%	6,9800	7,0400	6,8800	4 414	30 717	15:31
PHN	11,8000	-0,84%	11,9500	11,9500	11,8000	16 899	201 052	15:43
PHOTON (PEN)	7,7800	-2,75%	7,7000	7,9600	7,7000	2 923	22 843	15:28
PKNORLEN (PKN)	65,6900	-4,52%	68,0000	68,4900	65,5700	3 112 310	210 528 362	15:44
PKOBP (PKO)	55,9600	-3,82%	57,4000	57,7200	55,9400	2 443 872	138 467 303	15:44
PKPCARGO (PKP)	12,1400	-3,34%	12,4800	12,5000	12,1200	85 476	1 050 256	15:44
PLAYWAY (PLW)	280,0000	-3,61%	290,0000	292,0000	278,0000	3 201	907 194	15:44
PLAZACNTR (PLZ)	2,9200	2,46%	2,8800	2,9400	2,8800	6 135	17 923	14:38
PMPG (PGM)	3,7200	1,64%	3,7200	3,7200	3,7200	126	469	13:09
POLENERGIA (PEP)	67,4000	0,60%	67,0000	68,4000	67,0000	1 253	84 885	15:39
POLICE (PCE)	11,0500	-0,90%	11,1500	11,1500	11,0500	967	10 747	13:11
POLIMEXMS (PXM)	3,8220	-2,25%	3,9200	3,9300	3,8100	265 640	1 021 929	15:43
POLTREG (PTG)	54,6000	-2,85%	56,0000	56,0000	53,4000	1 028	55 534	13:38
POLWAX (PWX)	1,8000	-2,17%	1,8400	1,8400	1,8000	6 959	12 588	15:22
PRAGMAINK (PRI)	4,5200	-3,83%	4,7100	4,7100	4,5200	17	79	11:20
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	32,2000	-1,23%	32,8000	32,8000	31,0000	1 250	39 666	15:37
PROJPRZEM (PJP)	20,1000	-2,90%	20,4000	20,5000	19,5500	2 000	40 127	15:21
PROTEKTOR (PRT)	2,0200	-1,46%	2,0500	2,0500	1,9600	14 308	28 469	15:27
PULAWY (ZAP)	58,8000	-0,34%	59,2000	59,6000	58,0000	883	52 156	13:37
PURE (PUR)	7,9900	-0,37%	8,1000	8,1000	7,8500	8 440	66 792	15:05
PZU	49,3000	0,47%	48,5800	50,0200	48,3000	1 241 180	61 432 079	15:44
QUANTUM (QNT)	25,6000	0,00%	25,6000	25,6000	25,6000	375	9 600	15:30
QUERCUS (QRS)	6,5000	-0,61%	6,4800	6,5000	6,3000	24 351	157 048	15:43
R22	109,5000	0,46%	110,0000	112,0000	109,0000	6 164	682 805	15:42
RAEN (RAE)	0,6780	2,73%	0,6680	0,7100	0,6500	83 723	57 395	15:24
RAFAKO (RFK)	0,9800	-0,51%	0,9800	0,9880	0,9700	115 652	113 207	15:40
RAFAMET (RAF)	16,0000	1,91%	15,9000	16,0000	15,9000	31	494	10:41
RAINBOW (RBW)	73,0000	-3,05%	74,8000	74,8000	72,5000	29 572	2 169 114	15:43
RANKPROGR (RNK)	3,9500	-2,95%	4,0200	4,0500	3,8800	31 126	123 131	12:51
RAWLPLUG (RWL)	14,5000	-1,36%	14,8000	14,8000	14,5000	1 022	14 820	15:26
REDAN (RDN)	0,3150	-0,94%	0,2950	0,3150	0,2950	1 450	432	12:10
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0725)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	7,03%	1,3700	1,3700	1,3700	2	3	09:04
RELPOL (RLP)	6,5000	-1,81%	6,6200	6,6200	6,4800	18 738	122 015	15:39
REMAK (RMK)	15,6000	2,97%	15,7000	15,7000	15,1500	357	5 492	15:31
RENDER (RND)	129,5000	-3,36%	131,0000	132,0000	123,5000	626	79 246	15:30
RESBUD (RES)	0,6600	0,30%	0,6680	0,7000	0,6500	21 017	14 215	13:20
ROPCZYCE (RPC)	30,7000	0,00%	30,6000	30,7000	30,6000	797	24 388	12:15
RYVU (RVU)	54,0000	-1,10%	54,9000	54,9000	53,7000	2 854	154 435	15:29
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,2000	-2,32%	23,6500	23,6500	22,8000	2 925	67 516	15:44
SANPL (SPL)	542,2000	-2,34%	547,4000	551,8000	541,2000	39 661	21 705 528	15:44
SANTANDER (SAN)	18,9760	-0,99%	19,1660	19,1660	18,1000	1 749	32 592	11:51
SANWIL (SNW)	1,6700	2,14%	1,6350	1,6700	1,6300	3 575	5 841	09:40
SCPFL (SCP)	190,0000	-0,31%	188,0000	190,8000	188,0000	725	137 429	15:28
SECOGROUP (SWG)	31,0000	-3,13%	31,0000	31,0000	31,0000	255	7 905	14:29
SEKO (SEK)	14,0000	-0,36%	14,0000	14,0500	13,9500	1 087	15 221	15:36
SELENAFM (SEL)	34,5000	1,47%	33,8000	34,5000	33,8000	585	19 963	15:04
SELVITA (SLV)	69,5000	-2,11%	71,0000	71,0000	69,1000	28 096	1 965 235	15:30
SERINUS (SEN)	3,1000	-1,27%	3,1000	3,1800	3,0200	14 413	44 818	13:12
SESCOM (SES)	58,0000	-5,84%	58,6000	58,6000	58,0000	155	9 011	15:05
SFINKS (SFS)	0,7690	0,92%	0,7620	0,7690	0,7200	29 456	22 304	13:51
SHOPER (SHO)	30,4000	-3,18%	31,0000	31,0000	30,4000	469	14 350	15:43
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:00
SILVANO (SFG)	5,0600	-0,78%	5,0400	5,0600	5,0400	4 610	23 314	13:53
SIMFABRIC (SIM)	3,7600	2,17%	3,7100	3,7650	3,5800	12 737	46 804	13:38
SKARBIEC (SKH)	24,0000	-2,83%	24,1000	24,1000	24,0000	268	6 455	15:27
SKYLINE (SKL)	1,4500	-4,61%	1,4500	1,4500	1,4500	1	1	09:52
SNIEZKA (SKA)	84,0000	-2,10%	85,8000	85,8000	84,0000	63	5 314	11:24
SOHODEV (SHD)	0,4140	0,00%	0,4140	0,4140	0,4140	2 207	914	15:30
SONEL (SON)	14,2500	-0,35%	14,3000	14,3500	14,1000	832	11 785	14:46
Reklama
SOPHARMA (SPH)	13,0000	-2,99%	13,1500	13,1500	13,0000	348	4 539	10:28	Reklama
SPYROSOFT (SPR)	415,0000	-1,19%	422,0000	422,0000	413,0000	104	43 247	15:04
STALEXP (STX)	3,5550	0,28%	3,5500	3,5600	3,4900	460 878	1 628 405	15:44
STALPROD (STP)	217,5000	-2,90%	225,5000	225,5000	217,5000	1 674	368 523	15:44
STALPROFI (STF)	8,6200	-1,82%	8,7600	8,7600	8,6200	2 909	25 159	15:07
STAPORKOW (ZUK)	2,5200	1,61%	2,4800	2,5200	2,4800	7 390	18 383	11:38
STARHEDGE (SHG)	#0,4000	0,50%	-	-	-	-	-	15:40
SUNEX (SNX)	10,0400	-0,40%	10,1000	10,1000	9,7000	18 329	181 459	15:29
SYGNITY (SGN)	62,4000	-2,50%	63,6000	64,0000	62,2000	2 603	164 437	15:37
SYNEKTIK (SNT)	121,0000	-4,57%	124,6000	124,6000	120,4000	36 386	4 441 150	15:44
TALEX (TLX)	16,7000	-0,60%	16,7000	16,7000	16,7000	10	167	09:02
TARCZYNSKI (TAR)	49,3000	-2,18%	49,9000	49,9000	49,3000	75	3 724	14:24
TATRY (TMR)	(127,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8400	-1,59%	2,8870	2,9130	2,8360	1 792 961	5 135 728	15:44
TBULL (TBL)	4,4400	0,00%	4,4400	4,4400	4,4400	56	249	15:30
TENDERHUT (THG)	9,0000	-0,88%	9,2200	9,2600	9,0000	658	6 060	15:44
TERMOREX (TRR)	0,6550	-5,07%	0,6900	0,7450	0,6500	24 266	16 761	15:25
TESGAS (TSG)	3,0800	3,36%	3,0800	3,1500	3,0000	49 060	151 745	15:27
TEXT (TXT)	90,8000	-2,05%	92,2000	92,4000	90,5000	22 050	2 016 728	15:44
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,9000	-5,62%	33,3500	34,2000	31,0500	65 403	2 140 010	15:44
TOWERINV (TOW)	4,2600	-2,74%	4,3800	4,3800	4,2600	130	567	15:32
TOYA (TOA)	7,3100	-0,95%	7,3900	7,4400	7,3000	29 268	215 239	15:38
TRAKCJA (TRK)	2,3600	-5,60%	2,4500	2,4500	2,3300	356 070	847 388	15:42
TRANSPOL (TRN)	3,6200	0,00%	3,6400	3,6400	3,5600	3 295	11 821	12:36
TRITON (TRI)	4,7000	4,44%	4,7000	4,7000	4,7000	133	625	15:30
TSGAMES (TEN)	93,8500	-3,55%	96,1000	97,3000	93,8500	18 217	1 733 959	15:42
ULMA (ULM)	73,5000	0,00%	74,0000	74,0000	71,0000	302	21 599	15:39
ULTGAMES (ULG)	11,0000	-1,79%	10,9000	11,0000	10,6000	2 125	22 711	12:42
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,9200	-1,29%	10,0000	10,1000	9,9000	2 823	28 236	15:05
UNICREDIT (UCG)	145,5000	-2,38%	149,0400	149,0400	145,5000	227	33 197	15:21
UNIMA (U2K)	5,7000	3,64%	5,4500	5,8500	5,4000	6 416	35 756	13:37
UNIMOT (UNT)	133,4000	-1,91%	133,4000	136,0000	128,6000	3 082	409 583	15:44
URTESTE (URT)	100,0000	-4,76%	105,0000	105,0000	100,0000	70	7 080	13:04
VERCOM (VRC)	113,0000	-2,16%	114,0000	114,5000	111,0000	2 907	326 890	14:53
VIGOPHOTN (VGO)	500,0000	-4,58%	524,0000	524,0000	494,0000	1 254	633 952	15:39
VINDEXUS (VIN)	11,2000	0,45%	11,0500	11,2000	11,0000	2 368	26 312	15:22
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:30
VIVID (VVD)	0,6080	3,75%	0,6080	0,6080	0,6080	20	12	13:24
VOTUM (VOT)	46,0000	-1,50%	46,7000	47,0000	45,8000	10 413	483 277	15:38
VOXEL (VOX)	91,6000	-3,78%	94,0000	94,0000	91,4000	2 098	194 383	14:16
VRG	3,3100	-3,22%	3,4100	3,4100	3,2700	188 442	622 052	15:15
WARIMPEX (WXF)	3,7200	-1,85%	3,8000	3,8000	3,7200	9 679	36 422	15:41
WASKO (WAS)	1,5950	-1,54%	1,6100	1,6150	1,5950	1 547	2 482	15:23
WAWEL (WWL)	656,0000	2,50%	650,0000	656,0000	646,0000	14	9 102	14:54
WIELTON (WLT)	8,1800	-0,49%	8,2600	8,3600	8,1500	11 823	97 162	15:36
WIKANA (WIK)	(6,9500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,0000	0,17%	116,8000	123,0000	115,6000	2 870	341 109	15:44
WITTCHEN (WTN)	27,9000	-3,13%	28,8000	28,8000	27,9000	15 125	425 901	15:43
WOJAS (WOJ)	8,2000	0,49%	8,1800	8,2000	8,1600	7 745	63 235	15:27
XPLUS (XPL)	1,7200	0,00%	1,7200	1,7200	1,7200	925	1 591	11:13
XTPL (XTP)	141,0000	0,71%	141,6000	141,6000	140,0000	891	125 601	15:39
XTRADEBDM (XTB)	58,8000	-2,33%	60,2600	60,3600	58,8000	246 290	14 690 497	15:44
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5400	-4,35%	1,5600	1,6000	1,5400	3 524	5 532	14:42
ZEPAK (ZEP)	19,2000	-0,21%	19,2200	19,4000	19,2000	4 178	80 341	15:40
ZREMB (ZRE)	3,8100	-3,54%	3,9500	3,9700	3,8000	18 218	70 453	15:15
ZUE	10,7500	-3,15%	10,9000	10,9000	10,5000	15 545	166 238	15:44

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.