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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	86 728,40	0,18%	86 589,01	87 215,09	86 530,58	86 575,30	921 987 823	14:53
WIG20	2 553,76	0,24%	2 548,38	2 566,37	2 539,50	2 547,53	758 063 132	15:08
WIG30	3 175,26	0,42%	3 160,50	3 190,31	3 159,69	3 161,93	879 213 213	15:08
mWIG40	6 431,75	0,98%	6 379,61	6 437,15	6 379,61	6 369,03	156 396 521	14:53
sWIG80	24 342,29	0,21%	24 231,92	24 395,75	24 208,78	24 291,29	34 316 471	14:53
WIG-BANKI	13 881,03	0,45%	13 838,42	13 897,21	13 708,73	13 819,18	181 943 871	14:53
WIG-BUDOW	8 667,61	1,00%	8 620,97	8 734,81	8 554,83	8 582,02	30 337 710	14:53
WIG-CHEMIA	9 829,82	0,45%	9 822,11	9 896,55	9 725,00	9 786,03	2 157 132	14:53
WIG-ENERG	2 382,82	5,72%	2 327,11	2 438,25	2 316,45	2 253,88	140 955 005	14:53
WIG-INFO	5 026,35	0,02%	5 006,65	5 043,80	5 006,65	5 025,27	19 344 931	14:53
WIG-MEDIA	8 275,73	-0,43%	8 338,86	8 373,37	8 252,66	8 311,24	2 836 866	14:53
WIG-NRCHOM	4 446,82	0,59%	4 446,96	4 477,99	4 415,80	4 420,81	5 849 700	14:53
WIG-PALIWA	6 916,21	-0,40%	6 936,60	7 024,30	6 911,28	6 943,83	45 053 942	14:53
WIG-Poland	90 773,51	0,44%	90 773,51	90 773,51	90 773,51	90 377,26	904 105 935	11:15
WIG-SPOZYW	2 157,94	-0,11%	2 167,93	2 190,16	2 154,78	2 160,23	679 115	14:53
WIG20lev	511,58	0,07%	511,46	518,68	507,90	511,20	721 103 021	14:53
WIG20short	3 068,75	-0,01%	3 069,11	3 079,81	3 047,43	3 069,18	721 103 021	14:53
GPWB-B1Y3Y	1 172,61	0,01%	1 172,61	1 172,61	1 172,61	1 172,53	-	10:15
GPWB-B1Y4Y	1 173,14	0,02%	1 173,14	1 173,14	1 173,14	1 172,90	-	10:15
GPWB-B1Y5Y	1 169,61	0,04%	1 169,61	1 169,61	1 169,61	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,46	0,07%	1 174,46	1 174,46	1 174,46	1 173,64	-	10:15
GPWB-B5Y	1 167,15	0,14%	1 167,15	1 167,15	1 167,15	1 165,57	-	10:15
GPWB-BWZ	1 189,72	0,01%	1 189,72	1 189,72	1 189,72	1 189,57	-	10:15
INNOVATOR	1 464,53	0,69%	1 464,53	1 464,53	1 464,53	1 454,49	219 048 345	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	156 529 120	11:00
mWIG40TR	9 462,85	0,98%	9 386,39	9 470,80	9 386,39	9 370,58	156 396 521	14:53
mWIG40TRlv	12 516,60	1,95%	12 316,26	12 537,44	12 316,26	12 276,61	156 396 521	14:53
mWIG40TRsh	2 797,18	-0,96%	2 820,23	2 820,23	2 794,78	2 824,17	156 396 521	14:53
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	34 326 345	11:00
sWIG80TR	35 718,16	0,21%	35 556,22	35 796,61	35 522,26	35 643,33	34 316 471	14:53
WIG140	1 679,64	0,16%	1 676,84	1 689,51	1 675,89	1 676,96	911 816 013	14:53
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	723 565 194	11:00
WIG20TR	5 170,86	0,05%	5 170,24	5 206,74	5 152,23	5 168,52	721 103 021	14:53
WIG20TRlev	4 162,25	0,08%	4 161,25	4 220,00	4 132,27	4 159,09	721 103 021	14:53
WIG20TRsht	3 084,72	-0,02%	3 085,09	3 095,84	3 063,30	3 085,22	721 103 021	14:53
WIG30TR	6 315,80	0,17%	6 302,01	6 361,45	6 300,39	6 304,86	838 114 173	14:53
WIG-CEE	1 771,10	0,67%	1 771,10	1 771,10	1 771,10	1 759,34	602 198	11:15
WIGdiv	1 767,73	0,12%	1 762,89	1 776,47	1 762,89	1 765,57	120 446 073	14:53
WIG-ESG	14 455,31	0,18%	14 430,15	14 536,68	14 413,67	14 429,15	873 390 715	14:53
WIG.GAMES	16 078,11	0,30%	16 056,51	16 278,82	15 988,18	16 030,00	57 080 347	14:53
WIG-GORNIC	4 798,56	-0,51%	4 805,75	4 868,07	4 760,01	4 823,01	55 659 498	14:53
WIG-GRY	13 545,24	1,49%	13 406,77	13 723,72	13 370,08	13 346,52	59 303 897	14:53
WIG-LEKI	2 855,56	0,14%	2 863,95	2 870,96	2 847,56	2 851,57	1 288 465	14:53
WIG-MOTO	8 569,70	-0,83%	8 667,40	8 676,79	8 564,58	8 641,48	2 156 455	14:53
WIG.MS-BAS	12 001,51	2,84%	11 835,44	12 203,93	11 829,32	11 669,82	190 905 844	14:53
WIG.MS-FIN	17 400,78	0,23%	17 371,16	17 425,84	17 173,78	17 360,47	199 310 045	14:53
WIG-ODZIEZ	9 813,19	-1,24%	9 832,95	9 961,55	9 792,79	9 935,98	47 692 967	14:53
WIGtech	12 126,53	0,24%	12 075,85	12 179,87	12 075,85	12 097,18	97 058 000	14:53
WIGtechTR	13 475,63	0,24%	13 419,31	13 534,90	13 419,31	13 443,01	97 058 000	14:53
WIG-Ukrain	201,95	-0,94%	201,95	201,95	201,95	203,87	247 562	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2950	0,46%	3,2950	3,2950	3,2400	7 702	25 004	13:48	Reklama
08OCTAVA (08N)	0,9500	-0,52%	0,9500	0,9500	0,9500	3 826	3 635	12:23
11BIT (11B)	571,0000	-1,04%	577,0000	579,0000	567,0000	2 257	1 289 843	14:45
3RGAMES (3RG)	0,2760	-3,16%	0,2790	0,2790	0,2680	304 917	82 838	14:30
ABPL (ABE)	92,0000	2,45%	90,4000	92,4000	90,4000	4 090	375 025	14:53
ACAUTOGAZ (ACG)	32,9000	0,61%	32,7000	33,0000	32,6000	2 625	86 217	14:37
ACTION (ACT)	20,0000	3,20%	19,2600	20,4500	19,2400	17 260	342 317	14:50
ADIUVO (ADV)	#0,8600	-8,51%	-	-	-	-	-	09:00
AGORA (AGO)	10,9600	1,67%	10,9200	10,9800	10,8600	5 558	60 798	14:38
AGROTON (AGT)	2,9900	-0,33%	2,8400	2,9900	2,8400	739	2 105	14:08
AIGAMES (ALG)	1,4200	-1,05%	1,4700	1,4700	1,4200	2 321	3 331	14:15
AILLERON (ALL)	17,4600	1,16%	17,3800	17,6800	16,9000	24 604	425 144	14:53
AIRWAY (AWM)	0,2605	-1,33%	0,2600	0,2675	0,2600	215 834	56 437	14:52
ALIOR (ALR)	106,0000	-1,30%	107,4000	107,6000	105,3500	92 597	9 861 124	14:51
ALLEGRO (ALE)	35,9850	-2,49%	36,6000	37,3800	35,8200	2 479 921	90 848 678	14:53
ALTA (AAT)	1,9750	2,07%	1,9300	1,9800	1,9300	8 536	16 519	12:06
ALTUSTFI (ALI)	2,8800	1,05%	2,7300	2,8900	2,7300	14 179	40 469	14:18
AMBRA (AMB)	27,5000	-0,72%	28,0000	28,0000	27,5000	5 211	145 147	14:21
AMICA (AMC)	71,4000	0,99%	70,8000	72,1000	70,2000	1 313	93 733	14:31
AMPLI (APL)	1,0300	-9,65%	1,0300	1,0300	1,0300	1 000	1 030	11:30
AMREST (EAT)	26,5000	1,15%	26,5000	26,8000	26,2000	17 490	462 199	14:36
ANSWEAR (ANR)	23,7000	1,07%	23,5500	23,8500	23,5000	3 208	75 862	14:45
APATOR (APT)	14,8800	-0,93%	15,0800	15,0800	14,7800	1 084	16 170	13:57
APLISENS (APN)	22,8000	-1,72%	23,0000	23,0000	22,8000	27	618	14:41
APSENERGY (APE)	2,6600	-2,92%	2,7400	2,7900	2,6600	20 204	54 737	14:39
ARCHICOM (ARH)	34,0000	3,98%	32,8000	34,4000	32,8000	1 979	67 241	14:35
ARCTIC (ATC)	21,5200	0,75%	21,5000	21,7600	21,0000	17 892	384 463	14:37
ARTIFEX (ART)	27,2000	-5,23%	28,0000	28,3000	26,8000	32 885	905 699	14:52
ASBIS (ASB)	26,0000	-0,15%	26,0400	26,6000	25,5800	87 195	2 269 970	14:49
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	12:37
ASSECOBS (ABS)	58,8000	-3,29%	60,0000	60,0000	58,2000	4 821	283 925	14:52
ASSECOPOL (ACP)	82,5000	1,60%	81,7000	82,9000	81,4000	38 986	3 213 842	14:51
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,8000	21 650	1 082 432	14:30
ASTARTA (AST)	27,1000	-0,18%	27,2000	27,9500	26,9000	7 734	210 483	14:47
ATAL (1AT)	61,8000	2,15%	60,8000	63,9000	60,8000	9 082	564 279	14:52
ATENDE (ATD)	3,0000	-4,46%	3,0500	3,0500	2,9500	80 313	239 956	14:50
ATLANTAPL (ATP)	18,6500	0,00%	18,7000	18,7000	18,6500	128	2 391	10:25
ATLANTIS (ATS)	2,3600	1,29%	2,2800	2,3600	2,2800	4 771	11 096	13:31
ATMGRUPA (ATG)	3,9400	1,81%	3,8900	3,9900	3,8800	42 044	165 477	14:43
ATREM (ATR)	12,8500	0,78%	12,7500	12,9000	12,2000	7 299	91 006	14:33
AUTOPARTN (APR)	26,9000	0,37%	26,8000	27,1000	26,6500	14 713	394 924	14:50
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,4000	-0,68%	4,4500	4,4500	4,3500	715	3 124	12:28
BEDZIN (BDZ)	35,5000	-4,57%	37,2000	37,8000	34,3500	10 851	389 030	14:52
BENEFIT (BFT)	2 895,0000	0,52%	2 860,0000	2 900,0000	2 835,0000	450	1 290 580	14:34
BEST (BST)	20,0000	0,00%	20,0000	20,0000	20,0000	110	2 200	13:03
BETACOM (BCM)	5,9000	-2,48%	6,1000	6,1000	5,9000	62	366	09:45
BIGCHEESE (BCS)	20,7000	-3,27%	21,5000	21,8000	20,5000	5 562	118 275	13:59
BIOCELTIX (BCX)	66,8000	-0,30%	67,0000	67,0000	66,1000	2 518	167 703	14:45
BIOMAXIMA (BMX)	13,2500	-5,36%	14,1000	14,1000	13,2000	4 331	58 582	14:37
BIOMEDLUB (BML)	4,7800	-0,42%	4,8000	4,8000	4,7450	40 866	194 385	14:36
BIOPLANET (BIP)	19,0000	0,00%	18,9000	19,0000	18,9000	171	3 243	10:45
BIOTON (BIO)	3,5350	-0,28%	3,5500	3,5700	3,5300	31 992	113 584	14:32
BLOOBER (BLO)	24,6000	1,86%	24,1500	24,9000	24,1500	2 230	54 856	14:25
BNPPPL (BNP)	101,5000	-0,98%	102,5000	103,5000	101,0000	2 853	291 438	14:47
BOGDANKA (LWB)	30,1000	0,80%	30,1000	30,3200	29,7000	50 332	1 510 587	14:51
BOOMBIT (BBT)	11,1500	2,29%	10,8000	11,2500	10,8000	2 219	24 311	10:55
BORYSZEW (BRS)	6,2400	0,32%	6,2700	6,3300	6,2000	21 065	131 434	14:53
BOS	15,6000	-1,27%	15,6000	15,9000	15,5000	6 379	99 614	14:47
BOWIM (BOW)	6,7000	-1,03%	6,7700	6,8000	6,6800	3 957	26 553	14:10
BRAND24 (B24)	44,3000	-0,23%	44,4000	44,7000	44,3000	13 950	618 796	14:51
BRASTER (BRA)	#0,1500	-74,14%	-	-	-	-	-	14:41
BUDIMEX (BDX)	731,5000	1,25%	723,0000	741,5000	718,5000	27 122	19 855 634	14:53
BUMECH (BMC)	11,9000	-1,00%	12,0000	12,1400	11,9000	3 914	46 753	14:06
CAPITAL (CPA)	(0,7500)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5680	-0,35%	0,5660	0,5700	0,5640	123 942	70 225	14:27
CAPTORTX (CTX)	81,2000	1,50%	81,0000	83,0000	81,0000	565	46 616	13:55
CASPAR (CSR)	8,9000	-1,11%	8,9500	8,9500	8,7500	80	701	09:18
CAVATINA (CAV)	15,1000	3,42%	14,6000	15,1000	14,6000	2 381	35 376	12:33
CCC	99,6000	0,71%	98,9000	99,7500	97,2000	225 436	22 235 287	14:53
Reklama
CCENERGY (CCE)	0,4200	0,00%	0,4200	0,4200	0,4200	7 217	3 031	11:30	Reklama
CDPROJEKT (CDR)	127,6500	2,86%	124,2000	129,6500	124,1000	384 289	48 960 192	14:53
CDRL (CDL)	13,5000	1,50%	13,5000	13,5000	13,5000	334	4 509	14:05
CELTIC (CPD)	3,9000	2,36%	3,9500	3,9500	3,7500	9 962	37 724	14:30
CEZ	152,2000	1,20%	150,4000	153,1000	150,3000	806	121 972	14:48
CFI	0,2270	0,44%	0,2260	0,2270	0,2260	4 050	915	11:32
CIGAMES (CIG)	1,7100	-7,07%	1,8460	1,8470	1,7000	3 329 793	5 827 196	14:53
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	11:54
CLNPHARMA (CLN)	15,7800	1,15%	15,6000	15,8000	15,6000	47 934	750 705	14:36
CLOUD (CLD)	71,6000	0,28%	71,4000	73,2000	70,8000	8	571	14:32
COALENERG (CLE)	1,0300	-1,90%	1,0580	1,0580	1,0180	29 738	30 363	14:47
COGNOR (COG)	8,4050	-0,41%	8,3950	8,6000	8,2750	143 654	1 217 137	14:53
COLUMBUS (CLC)	5,0200	1,62%	4,9400	5,0900	4,8800	57 563	285 500	14:48
COMARCH (CMR)	252,0000	-0,79%	251,0000	255,0000	250,0000	680	171 393	14:34
COMP (CMP)	79,0000	2,60%	77,8000	79,2000	77,0000	3 867	303 967	14:45
COMPERIA (CPL)	6,9500	2,21%	6,9500	6,9500	6,9500	15	104	10:51
COMPREMUM (CPR)	2,2200	6,22%	2,1000	2,2200	2,1000	22 585	48 819	14:46
CORMAY (CRM)	0,6000	-0,99%	0,6060	0,6100	0,5840	11 580	6 942	14:48
CREEPYJAR (CRJ)	593,0000	-0,34%	590,0000	595,0000	590,0000	28	16 584	14:43
CREOTECH (CRI)	179,0000	-0,28%	179,0000	180,0000	179,0000	236	42 290	14:40
CYFRPLSAT (CPS)	10,6050	1,78%	10,5100	10,7200	10,4300	999 096	10 568 603	14:53
CZTOREBKA (CZT)	#0,7600	13,43%	-	-	-	-	-	14:39
DADELO (DAD)	17,6500	0,86%	17,6000	18,9500	17,6000	2 402	43 917	14:24
DATAWALK (DAT)	64,3000	-1,38%	66,3000	69,5000	64,0000	47 022	3 142 440	14:53
DBENERGY (DBE)	17,0000	0,00%	17,0000	17,0000	16,2500	1 039	17 162	13:28
DEBICA (DBC)	81,8000	-0,24%	81,4000	82,0000	81,2000	402	32 775	14:47
DECORA (DCR)	62,2000	-2,81%	63,4000	63,8000	62,2000	5 497	346 196	14:43
DEKPOL (DEK)	53,8000	4,26%	51,6000	54,2000	51,4000	1 628	85 824	14:31
DELKO (DEL)	9,4800	-0,21%	9,5000	9,5800	9,4200	2 499	23 677	14:46
DEVELIA (DVL)	6,6700	-2,20%	6,7600	6,8300	6,6600	419 001	2 827 882	14:52
DGA	17,4000	-0,57%	17,5000	17,5000	17,4000	190	3 315	14:41
DIGITANET (DIG)	51,2000	0,79%	51,2000	51,2000	50,6000	5 886	300 589	14:53
DIGITREE (DTR)	9,6000	0,00%	9,6000	9,6000	9,6000	300	2 880	14:01
DINOPL (DNP)	398,5000	0,61%	398,0000	403,9000	391,4000	266 658	106 775 456	14:53
DMGROUP (DMG)	3,3700	-2,88%	3,5000	3,5000	3,3700	1 612	5 456	11:59
DOMDEV (DOM)	180,0000	0,00%	180,0000	180,8000	179,0000	3 394	611 152	14:51
DRAGOENT (DGE)	24,4000	-3,94%	25,0000	25,0000	24,4000	385	9 607	14:40
DROZAPOL (DPL)	(4,0400)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9500	4,21%	4,7900	4,9500	4,7000	12 260	59 067	14:38
EDINVEST (EDI)	8,5000	0,00%	8,5000	8,5000	8,3000	403	3 407	14:52
EFEKT (EFK)	7,4000	-0,67%	7,4000	7,4000	7,4000	150	1 110	13:39
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	25,4500	6,49%	24,0000	25,4500	24,0000	71 469	1 773 002	14:52
ELKOP (EKP)	0,4850	-0,61%	0,4800	0,4880	0,4630	11 931	5 662	12:45
EMCINSMED (EMC)	10,3000	-5,50%	10,9000	10,9000	10,3000	127	1 309	14:45
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	9,6000	10,34%	8,9050	9,6850	8,9050	1 118 847	10 534 144	14:53
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	17,8000	87	1 551	09:21
ENERGA (ENG)	9,7200	1,25%	9,6000	9,9000	9,5900	40 687	395 399	14:41
ENERGOINS (ENI)	2,6700	0,38%	2,6300	2,6850	2,6300	15 228	40 441	13:29
ENTER (ENT)	66,1000	-0,60%	66,2000	66,8000	64,8000	33 836	2 218 534	14:45
ERBUD (ERB)	42,4000	-0,93%	42,7000	42,7000	41,6000	1 803	76 163	14:35
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	34,2000	-1,44%	34,1000	34,2000	34,1000	66	2 252	12:51
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0550	-3,65%	1,0950	1,0950	1,0550	1 863	1 967	12:33
EUROCASH (EUR)	13,7200	-0,80%	13,7300	14,0000	13,6700	81 728	1 128 911	14:45
EUROHOLD (EHG)	(2,2000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,4000	-0,21%	47,7000	47,7000	46,5000	4 371	205 260	14:49
FABRITY (FAB)	36,6000	-1,08%	37,0000	37,0000	36,6000	378	13 920	14:00
FASING (FSG)	13,6000	-0,73%	13,7000	13,8000	13,6000	1 364	18 683	11:07
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6200	0,00%	6,6200	6,6200	6,6200	20	132	09:19
FERRO (FRO)	34,5000	1,47%	34,3000	35,0000	34,0000	126 643	4 334 525	14:45
FERRUM (FER)	4,3000	-0,92%	4,3800	4,3800	4,3000	786	3 383	12:31
FMG	109,5000	-1,79%	111,5000	111,5000	104,0000	125	13 198	14:41
FON	5,0200	-1,18%	5,0200	5,0400	5,0000	6 391	32 043	14:40
FORTE SA (FTE)	22,8000	-1,72%	23,2000	23,2000	22,8000	161	3 683	13:30
GAMEOPS (GOP)	23,2000	-1,90%	23,8000	23,8000	23,0000	6 078	142 165	14:30
GAMFACTOR (GIF)	12,7000	0,40%	12,7000	12,7000	12,7000	5	64	09:00
Reklama
GENOMTEC (GMT)	12,6400	-0,16%	12,6400	12,6400	12,4000	5 875	73 531	14:46	Reklama
GETIN (GTN)	0,4760	3,25%	0,4700	0,4790	0,4610	293 694	138 944	14:42
GIGROUP (GIG)	1,4100	2,17%	1,3900	1,4150	1,3900	198	276	12:01
GOBARTO (GOB)	47,7000	3,25%	45,9000	47,7000	45,9000	1 520	70 770	14:17
GPW	45,3500	0,33%	45,2000	45,4500	45,2000	37 302	1 691 412	14:52
GREENX (GRX)	2,3600	0,00%	2,3620	2,3700	2,3480	143 891	339 286	14:50
GRENEVIA (GEA)	2,3800	1,49%	2,3600	2,4500	2,3600	307 536	734 667	14:45
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	10,9200	2 493	27 422	14:47
GRUPAAZOTY (ATT)	22,6400	0,62%	22,5200	22,8800	22,4000	83 558	1 890 571	14:53
GRUPRACUJ (GPP)	63,0000	-0,79%	63,7000	63,7000	62,9000	6 052	381 864	14:47
GTC	5,3400	2,69%	5,2000	5,5600	5,2000	9 064	48 094	14:16
HANDLOWY (BHW)	112,6000	1,44%	112,0000	112,6000	111,0000	15 926	1 784 248	14:50
HARPER (HRP)	5,8700	-0,84%	6,1500	6,1500	5,8500	9 414	55 791	14:17
HELIO (HEL)	24,8000	2,48%	24,4000	25,0000	24,2000	4 294	105 152	14:27
HERKULES (HRS)	0,8160	4,62%	0,7780	0,8160	0,7780	5 666	4 505	11:42
HMINWEST (HMI)	48,1000	-0,41%	48,1000	48,2000	48,1000	2 967	142 713	14:20
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,1500	-2,42%	24,7000	24,7000	24,0500	22 345	543 201	14:50
HYDROTOR (HDR)	33,2000	0,00%	33,2000	33,5000	33,2000	213	7 134	14:43
IALBGR (IAG)	0,4390	7,07%	0,4300	0,4390	0,4300	4 583	1 971	13:46
IBSM (IBS)	104,0000	-5,02%	109,5000	109,5000	104,0000	119	12 473	14:35
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	7	4	09:45
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	11:51
IFIRMA (IFI)	22,7000	1,34%	22,6000	22,7000	22,3000	1 804	40 682	14:34
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	104,0000	0,39%	104,0000	104,0000	104,0000	10	1 040	09:05
IMCOMPANY (IMC)	8,3400	-0,71%	8,5600	8,5600	8,3400	172	1 435	12:57
IMMOBILE (GKI)	3,1800	-2,75%	3,2700	3,3900	3,1300	13 191	42 028	14:41
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3500	0,00%	4,3500	4,3500	4,3200	2 265	9 848	14:23
INC	2,5600	1,59%	2,5800	2,5800	2,5600	269	689	13:35
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:30
INGBSK (ING)	310,5000	1,97%	307,0000	311,5000	304,5000	21 561	6 643 099	14:52
INPRO (INP)	7,8500	-0,63%	7,9000	7,9000	7,8500	119	934	12:02
INSTALKRK (INK)	45,0000	5,88%	43,2000	45,0000	43,0000	1 365	59 650	14:49
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:37
INTERBUD (ITB)	3,1400	-0,95%	3,1700	3,1700	3,0300	13 350	41 721	13:24
INTERCARS (CAR)	533,0000	-1,11%	538,0000	544,0000	532,0000	2 669	1 428 658	14:44
INTERSPPL (IPO)	0,7840	0,77%	0,8000	0,8100	0,7800	19 991	15 849	14:18
INTROL (INL)	10,2000	0,00%	10,2000	10,2500	10,1000	2 342	23 679	14:51
IPOPEMA (IPE)	3,8800	-0,26%	3,8900	3,9200	3,7900	12 406	48 019	14:14
IZOBLOK (IZB)	56,5000	-1,74%	56,5000	56,5000	56,5000	174	9 831	11:56
IZOLACJA (IZO)	3,2200	-3,59%	3,3400	3,3800	3,2200	163	531	14:42
IZOSTAL (IZS)	2,6200	1,16%	2,5900	2,6200	2,5800	2 324	6 008	14:51
JRHOLDING (JRH)	7,0000	6,06%	6,7200	7,7000	6,7200	21 622	155 419	14:20
JSW	31,8100	-0,34%	31,9400	32,6800	31,6100	569 214	18 265 947	14:53
JWWINVEST (JWW)	3,6600	-0,54%	3,6900	3,6900	3,5200	4 456	16 091	14:04
KCI	0,8320	-1,89%	0,8300	0,8320	0,8300	16 886	14 019	12:25
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,1000	-0,79%	10,1800	10,2000	9,9600	20 553	206 665	14:41
KETY (KTY)	869,5000	0,17%	868,0000	878,0000	862,0000	9 791	8 510 442	14:51
KGHM (KGH)	143,6500	-0,38%	144,0000	145,9500	140,6500	247 377	35 624 842	14:53
KGL	15,9000	-0,63%	16,0000	16,0000	15,8000	700	11 061	13:56
KINOPOL (KPL)	13,9000	0,72%	13,8500	14,3000	13,6500	24 503	339 195	14:40
KOGENERA (KGN)	52,6000	-2,77%	52,0000	55,0000	49,3000	44 028	2 244 043	14:24
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	1 214	31 564	11:05
KOMPUTRON (KOM)	4,6500	-0,64%	4,7700	4,7700	4,6000	8 925	41 337	14:01
KPPD (KPD)	48,0000	0,00%	48,0000	48,0000	48,0000	2	96	12:52
KRAKCHEM (KCH)	(0,3200)	-	-	-	-	-	-	11:30
KREDYTIN (KRI)	18,5500	3,34%	17,8000	18,5500	17,8000	248	4 470	12:33
KRKA (KRK)	546,0000	-0,73%	556,0000	556,0000	546,0000	67	36 902	14:44
KRUK (KRU)	473,6000	0,17%	472,6000	479,2000	470,0000	11 642	5 538 851	14:53
KRVITAMIN (KVT)	11,7500	-1,67%	12,0000	12,0000	11,7500	258	3 042	14:29
KSGAGRO (KSG)	1,4750	-1,67%	1,5050	1,5100	1,4750	2 150	3 176	14:52
LABOPRINT (LAB)	20,4000	-0,97%	19,8000	20,4000	19,8000	6	121	09:56
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,5800	0,00%	2,6000	2,7000	2,5400	22 444	58 530	14:40
LENA (LEN)	3,7000	2,78%	3,7500	3,7500	3,6000	7 493	27 660	14:42
LENTEX (LTX)	6,7000	0,30%	6,6600	6,7000	6,5800	4 233	28 176	12:45
LESS (LES)	0,2350	-0,42%	0,2370	0,2370	0,2300	31 886	7 427	13:18
Reklama
LIBET (LBT)	1,3000	0,00%	1,3400	1,3400	1,3000	7 296	9 486	11:24	Reklama
LOKUM (LKD)	27,2000	2,26%	27,6000	27,6000	26,8000	306	8 360	14:23
LPP	16 270,0000	-1,57%	16 400,0000	16 620,0000	16 210,0000	1 351	22 133 940	14:53
LSISOFT (LSI)	14,6000	-1,35%	14,5000	14,6000	14,4000	4 780	69 008	12:59
LUBAWA (LBW)	3,8840	-0,36%	3,8800	3,9500	3,8020	658 214	2 549 766	14:47
MABION (MAB)	16,4800	0,49%	16,4400	16,6000	16,3600	9 334	153 767	14:42
MAKARONPL (MAK)	19,9000	-1,49%	20,0000	20,0000	19,8000	5 821	115 852	14:46
MANGATA (MGT)	89,8000	0,45%	89,2000	91,8000	88,4000	147	13 135	13:56
MANYDEV (MAN)	(1,1400)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	8,3000	-0,24%	8,3200	8,3200	8,2000	23 391	193 002	14:53
MAXCOM (MXC)	10,2500	-4,21%	10,7000	10,7000	10,2000	224	2 296	11:28
MBANK (MBK)	709,6000	0,65%	705,0000	713,6000	694,2000	13 305	9 369 182	14:53
MBWS (MBW)	12,5000	-8,09%	13,6000	13,6000	12,5000	7	90	14:00
MCI	27,0000	1,12%	26,7000	27,0000	26,6000	1 837	49 217	14:08
MDIENERGIA (MDI)	1,5550	1,97%	1,5650	1,6150	1,5550	1 266	1 997	14:00
MEDICALG (MDG)	26,4400	1,30%	26,2200	26,7600	25,9400	3 646	95 754	14:51
MEDINICE (ICE)	7,6800	0,79%	7,7300	7,7900	7,6000	4 324	33 195	14:31
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	19,9000	3,38%	18,8500	20,3000	18,8000	3 146	61 624	14:47
MERCATOR (MRC)	42,8000	0,35%	42,6500	43,0000	42,0500	3 781	161 549	14:12
MERCOR (MCR)	23,2000	-1,69%	23,9000	24,3000	23,2000	5 466	128 524	14:36
MEXPOLSKA (MEX)	4,7200	1,72%	4,6400	4,7900	4,6400	2 961	13 931	12:09
MFO	36,2000	-3,21%	37,6000	38,0000	36,0000	2 218	82 174	14:45
MILKILAND (MLK)	0,5700	-3,39%	0,5900	0,5900	0,5700	2 369	1 378	12:23
MILLENNIUM (MIL)	9,4300	0,75%	9,3100	9,4400	9,3100	612 070	5 746 399	14:53
MIRACULUM (MIR)	1,1900	-2,06%	1,1900	1,1900	1,1900	3 900	4 641	12:46
MIRBUD (MRB)	10,3600	1,57%	10,2000	10,3800	10,0000	118 977	1 219 734	14:53
MLPGROUP (MLG)	84,2000	3,19%	81,6000	84,4000	81,6000	338	28 123	14:02
MLSYSTEM (MLS)	47,9000	1,70%	48,0000	48,5000	47,3500	3 670	175 977	14:17
MOBRUK (MBR)	326,0000	0,31%	325,0000	326,0000	325,0000	1 297	422 613	14:37
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	4 500	7 650	12:24
MOL	33,4800	0,36%	33,5000	33,5000	33,2600	5 115	170 380	14:47
MOLECURE (MOC)	14,2400	-0,28%	14,2800	14,3400	14,2200	5 568	79 350	14:27
MONNARI (MON)	5,2600	-0,38%	5,2400	5,2800	5,2200	1 769	9 279	11:38
MOSTALPLC (MSP)	13,8000	-4,50%	14,4500	14,4500	13,8000	22	311	14:32
MOSTALWAR (MSW)	6,7600	0,30%	6,7600	6,7600	6,6600	530	3 569	10:16
MOSTALZAB (MSZ)	4,6800	1,19%	4,6250	4,7900	4,6200	138 773	652 593	14:35
MOVIEGAME (MOV)	34,6000	1,17%	34,4500	35,5000	34,3500	11 980	416 914	14:53
MURAPOL (MUR)	41,8400	1,80%	40,8800	41,9800	40,4800	26 970	1 104 346	14:46
MUZA (MZA)	15,1000	3,07%	15,2000	15,2000	15,1000	270	4 080	12:50
MWTRADE (MWT)	(5,8000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0100	1,00%	1,0000	1,0300	1,0000	24 695	25 118	14:20
NEUCA (NEU)	926,0000	0,11%	924,0000	926,0000	916,0000	980	905 129	14:52
NEWAG (NWG)	28,5000	0,71%	28,3000	28,5000	28,3000	6 312	179 095	14:41
NEXITY (NXG)	2,5500	0,00%	2,5500	2,5500	2,5500	1 588	4 049	13:35
NOVATURAS (NTU)	14,5000	5,07%	14,5000	14,5000	14,5000	1	15	10:59
NOVAVISGR (NVG)	2,2000	6,80%	2,1000	2,2000	2,0500	27 892	59 352	14:32
NOVITA (NVT)	101,0000	1,81%	99,2000	101,0000	99,2000	95	9 471	11:49
NTCAPITAL (NTC)	#0,6540	-2,10%	-	-	-	-	-	09:07
NTTSYSTEM (NTT)	6,9800	4,80%	6,7800	6,9800	6,6600	20 923	143 506	14:36
ODLEWNIE (ODL)	9,8000	0,41%	9,7800	9,8600	9,7000	2 141	20 986	14:06
OEX	54,6000	0,37%	54,6000	54,6000	54,6000	81	4 423	13:31
ONDE (OND)	13,9200	-0,57%	14,0200	14,0200	13,8600	16 268	226 931	14:32
ONESANO (ONO)	1,2700	-1,55%	1,2650	1,3000	1,2650	3 060	3 972	14:39
OPONEO.PL (OPN)	62,6000	2,62%	61,2000	62,6000	60,6000	604	37 447	14:33
OPTEAM (OPM)	5,6400	0,00%	5,6400	5,6400	5,6400	6	34	09:51
ORANGEPL (OPL)	8,1540	0,20%	8,1260	8,2440	8,1040	575 910	4 700 260	14:53
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,4000	0,00%	33,4000	33,4000	33,4000	239	7 983	14:04
OTLOG (OTS)	36,9000	5,58%	35,0000	36,9000	35,0000	11 794	427 849	14:53
OTMUCHOW (OTM)	4,8400	0,41%	4,8800	4,8800	4,8400	127	619	09:24
OVOSTAR (OVO)	67,4000	-3,44%	69,8000	69,8000	67,4000	169	11 505	14:09
PAMAPOL (PMP)	2,5000	1,63%	2,4600	2,5400	2,4600	1 781	4 414	14:24
PANOVA (NVA)	15,8000	1,94%	15,8000	15,8000	15,7500	754	11 903	13:04
PASSUS (PAS)	32,5000	-6,88%	34,5000	34,6000	31,5000	1 194	39 144	14:50
PATENTUS (PAT)	4,3600	-0,91%	4,3150	4,4500	4,3150	21 939	96 182	14:53
PBG	#0,0215	0,00%	-	-	-	-	-	12:09
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7900	0,00%	2,7900	2,8050	2,7800	10 503	29 331	14:44
PCCROKITA (PCR)	100,8000	0,80%	100,4000	100,8000	100,0000	2 454	246 145	14:46
Reklama
PCFGROUP (PCF)	17,4800	2,82%	17,0400	17,5000	17,0200	2 777	48 048	14:52	Reklama
PEKABEX (PBX)	25,5000	1,59%	25,2000	25,7000	25,0000	2 733	69 280	14:16
PEKAO (PEO)	173,5500	0,90%	171,9500	173,8000	170,2500	275 741	47 517 956	14:53
PEPCO (PCO)	19,4900	-0,97%	19,7000	19,9750	19,3000	847 415	16 590 359	14:53
PEPEES (PPS)	1,0550	0,48%	1,0700	1,0700	1,0550	303	320	13:19
PGE	6,5900	5,51%	6,5000	6,8680	6,4640	12 093 886	80 623 889	14:53
PGFGROUP (PGV)	0,4570	-2,77%	0,4700	0,4900	0,4570	10 198	4 758	14:47
PHARMENA (PHR)	6,2600	0,00%	6,2000	6,2800	6,2000	4 872	30 377	14:24
PHN	11,6000	-0,85%	11,8000	11,8000	11,5000	2 753	31 767	14:20
PHOTON (PEN)	7,4800	-0,27%	7,4600	7,4800	7,4400	2 965	22 122	14:29
PKNORLEN (PKN)	67,6600	-0,29%	67,9400	68,6800	67,5000	659 422	44 874 646	14:53
PKOBP (PKO)	61,3800	0,29%	61,5200	61,6400	60,3400	1 435 221	87 496 547	14:53
PKPCARGO (PKP)	12,2400	-0,49%	12,2800	12,3400	12,1200	39 284	481 509	14:52
PLAYWAY (PLW)	298,0000	-1,32%	301,0000	301,0000	296,0000	1 007	300 069	14:48
PLAZACNTR (PLZ)	3,0900	0,32%	3,0800	3,1300	3,0500	19 024	58 797	14:41
PMPG (PGM)	3,2000	-1,23%	3,2200	3,2200	3,2000	3 623	11 641	09:19
POLENERGIA (PEP)	67,0000	-0,30%	67,0000	67,8000	66,2000	2 426	162 725	14:49
POLICE (PCE)	11,4000	-0,87%	11,3500	11,5000	11,1500	366	4 151	14:32
POLIMEXMS (PXM)	3,5160	0,00%	3,5160	3,5440	3,4980	104 202	367 321	14:42
POLTREG (PTG)	49,6000	2,27%	48,5000	49,6000	48,5000	36	1 761	13:46
POLWAX (PWX)	1,7400	-2,25%	1,7850	1,7850	1,7400	12 879	22 627	14:46
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	34,2000	-0,58%	34,4000	34,6000	33,8000	99	3 358	14:47
PROJPRZEM (PJP)	19,6500	-0,25%	19,7000	19,7000	19,5500	52	1 019	14:16
PROTEKTOR (PRT)	1,9400	3,19%	1,8850	1,9500	1,8750	27 635	53 057	14:04
PULAWY (ZAP)	59,6000	0,00%	59,6000	60,0000	58,6000	747	44 528	13:49
PURE (PUR)	7,4400	-4,12%	7,6300	7,7600	7,3000	16 693	125 196	14:53
PZU	53,1000	-0,15%	53,1000	53,4400	52,4400	788 118	41 847 152	14:53
QUANTUM (QNT)	#25,0000	6,84%	-	-	-	-	-	11:52
QUERCUS (QRS)	6,5000	0,31%	6,5000	6,5800	6,4200	8 471	55 185	14:21
R22	113,5000	0,89%	112,0000	115,0000	112,0000	1 545	175 358	14:41
RAEN (RAE)	0,7500	0,54%	0,7320	0,7500	0,7320	14 733	10 900	14:37
RAFAKO (RFK)	0,9720	0,21%	0,9700	0,9760	0,9620	39 050	37 782	14:51
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	91,7000	-1,29%	92,8000	94,3000	91,1000	26 887	2 488 035	14:53
RANKPROGR (RNK)	3,8600	-0,26%	3,8000	3,9000	3,7600	18 011	68 468	14:19
RAWLPLUG (RWL)	14,2500	1,79%	14,0000	14,2500	13,8000	204	2 856	09:40
REDAN (RDN)	0,2850	-4,36%	0,2980	0,2980	0,2850	21 214	6 196	14:48
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7000	0,00%	6,7000	6,7600	6,7000	1 126	7 574	14:51
REMAK (RMK)	15,6500	0,97%	15,6500	15,6500	15,6500	22	344	11:25
RENDER (RND)	125,0000	-2,34%	128,0000	129,0000	124,5000	195	24 454	11:28
RESBUD (RES)	0,5800	-3,33%	0,6000	0,6000	0,5500	45 862	25 740	14:37
ROPCZYCE (RPC)	30,5000	0,33%	30,5000	30,7000	30,5000	103	3 142	13:11
RYVU (RVU)	51,1000	-1,35%	51,3000	52,7000	51,1000	1 683	86 454	14:28
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	21,4500	-3,38%	21,7000	21,7000	21,2000	11 487	246 656	14:49
SANPL (SPL)	574,8000	0,42%	569,4000	577,8000	567,2000	23 774	13 601 496	14:53
SANTANDER (SAN)	20,2650	2,19%	19,8300	20,2650	19,8300	2 754	55 045	14:41
SANWIL (SNW)	1,6600	-2,06%	1,6700	1,6700	1,6600	2 611	4 345	14:50
SCPFL (SCP)	165,2000	0,36%	164,0000	166,8000	163,0000	1 424	235 149	14:41
SECOGROUP (SWG)	(33,2000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,5500	2,65%	13,2500	13,6000	13,2500	937	12 634	14:53
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,2000	2 719	93 669	14:37
SELVITA (SLV)	70,0000	0,00%	69,0000	70,8000	69,0000	2 474	172 819	14:22
SERINUS (SEN)	3,0500	0,33%	3,0300	3,0500	3,0300	1 445	4 392	13:07
SESCOM (SES)	57,2000	-3,70%	59,4000	59,4000	56,8000	273	15 767	14:32
SFINKS (SFS)	0,7200	0,00%	0,7010	0,7200	0,6910	18 435	12 955	14:23
SHOPER (SHO)	39,5000	-3,19%	40,1000	40,8000	39,5000	4 780	191 323	14:31
SILVAIR-REGS (SVRS)	4,3200	0,00%	4,3200	4,3200	4,3200	3	13	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,2300	-2,86%	3,2150	3,3200	3,1500	17 940	57 695	14:25
SKARBIEC (SKH)	21,7000	1,40%	21,1000	21,7000	21,1000	2 194	47 239	14:42
SKYLINE (SKL)	1,4500	-6,15%	1,5450	1,5450	1,4500	1 896	2 844	14:19
SNIEZKA (SKA)	89,8000	-0,22%	90,0000	90,0000	89,8000	410	36 853	14:44
SOHODEV (SHD)	0,4220	0,00%	0,4220	0,4220	0,4220	43	18	14:21
SONEL (SON)	15,2500	2,35%	15,1000	15,7000	15,0000	4 274	64 791	13:55
Reklama
SOPHARMA (SPH)	13,3500	2,30%	13,3500	13,3500	13,3500	135	1 802	10:10	Reklama
SPYROSOFT (SPR)	440,0000	0,00%	445,0000	449,0000	434,0000	152	67 572	14:50
STALEXP (STX)	2,9150	-0,51%	2,9100	2,9250	2,8950	36 058	104 922	14:50
STALPROD (STP)	215,0000	0,00%	214,0000	216,5000	212,0000	1 266	271 608	14:40
STALPROFI (STF)	9,0400	4,63%	8,7000	9,2000	8,7000	33 251	298 421	14:49
STAPORKOW (ZUK)	2,3800	4,39%	2,3200	2,3800	2,2400	34 255	77 833	14:48
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,6600	-2,02%	10,7400	10,8800	10,4000	11 469	121 356	14:19
SYGNITY (SGN)	64,2000	-1,23%	63,2000	64,2000	63,2000	927	58 978	14:44
SYNEKTIK (SNT)	131,6000	0,30%	131,0000	134,0000	130,0000	12 442	1 638 276	14:49
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	64,0000	0,00%	64,6000	66,0000	62,0000	477	30 742	12:44
TATRY (TMR)	112,0000	-1,75%	112,0000	112,0000	112,0000	160	17 920	09:00
TAURONPE (TPE)	3,2900	8,80%	3,0900	3,4500	3,0900	13 994 621	46 069 500	14:53
TBULL (TBL)	4,3600	0,46%	4,3600	4,3600	4,3600	26	113	14:53
TENDERHUT (THG)	9,6400	6,40%	8,8000	9,6800	8,8000	641	5 968	14:03
TERMOREX (TRR)	0,6900	0,73%	0,6850	0,6900	0,6850	555	381	14:08
TESGAS (TSG)	3,2000	0,00%	3,2000	3,2000	3,2000	33	106	12:18
TEXT (TXT)	89,3000	-0,45%	89,0000	90,4000	88,2000	102 469	9 104 550	14:53
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,6000	0,16%	30,5500	31,2500	30,1500	17 400	533 737	14:48
TOWERINV (TOW)	4,5000	2,27%	4,4200	4,5000	4,4200	637	2 847	09:05
TOYA (TOA)	7,5700	0,93%	7,5000	7,6500	7,4800	22 611	171 169	14:42
TRAKCJA (TRK)	2,2700	-4,62%	2,3800	2,4200	2,2300	335 041	765 643	14:49
TRANSPOL (TRN)	3,4900	-3,59%	3,7900	3,7900	3,4900	4 800	17 229	14:50
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	88,4500	0,00%	88,0000	88,9000	87,3500	5 544	488 968	14:51
ULMA (ULM)	73,0000	-1,35%	73,0000	73,0000	72,0000	31	2 243	14:50
ULTGAMES (ULG)	10,9000	-0,91%	10,7500	11,0000	10,2000	986	10 665	13:45
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5000	-1,25%	9,6000	9,6800	9,5000	784	7 532	14:22
UNICREDIT (UCG)	155,0000	1,87%	152,1000	155,0000	152,1000	155	23 953	11:28
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	855	5 087	13:32
UNIMOT (UNT)	134,0000	-0,30%	133,8000	134,0000	131,4000	1 523	202 695	14:46
URTESTE (URT)	94,0000	-3,89%	96,0000	97,8000	94,0000	100	9 471	14:40
VERCOM (VRC)	115,0000	0,00%	114,0000	116,5000	114,0000	914	105 066	14:44
VIGOPHOTN (VGO)	458,0000	-0,43%	457,0000	460,0000	455,0000	181	83 125	12:51
VINDEXUS (VIN)	8,9400	-0,67%	8,9400	9,2000	8,8400	20 570	184 835	14:39
VISTAL (VTL)	#0,0540	-90,99%	-	-	-	-	-	14:47
VIVID (VVD)	0,5660	-0,70%	0,5680	0,5700	0,5600	15 189	8 564	14:21
VOTUM (VOT)	43,9500	-0,79%	44,0000	44,5000	43,6000	16 899	742 674	14:53
VOXEL (VOX)	94,2000	1,29%	92,4000	94,6000	92,4000	16 492	1 550 524	14:44
VRG	3,3700	1,20%	3,3000	3,3700	3,3000	98 118	326 713	14:22
WARIMPEX (WXF)	3,6800	-1,08%	3,7300	3,7700	3,6800	3 419	12 748	13:07
WASKO (WAS)	1,5800	1,61%	1,5600	1,5800	1,5400	3 635	5 682	13:15
WAWEL (WWL)	672,0000	0,30%	674,0000	676,0000	660,0000	62	41 582	13:06
WIELTON (WLT)	7,8700	0,51%	7,8400	7,9100	7,8400	31 286	246 997	14:38
WIKANA (WIK)	7,8000	-0,64%	7,8500	7,8500	7,8000	3 337	26 100	10:56
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	117,6000	-0,84%	118,8000	120,0000	117,2000	12 634	1 490 874	14:26
WITTCHEN (WTN)	31,0000	1,64%	30,5000	31,0000	30,5000	19 957	616 751	14:51
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4800	0,00%	1,4800	1,5200	1,4450	12 006	17 554	14:45
XTPL (XTP)	141,6000	0,14%	142,0000	144,0000	141,6000	1 396	199 153	14:29
XTRADEBDM (XTB)	65,9000	1,01%	65,3400	66,7800	64,9200	240 641	15 885 132	14:53
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,7000	-0,87%	1,7100	1,7300	1,6850	168 967	289 166	14:52
ZEPAK (ZEP)	19,7400	-0,10%	19,7200	19,9400	19,7200	6 659	131 844	14:53
ZREMB (ZRE)	3,9350	-1,13%	3,9600	3,9600	3,8900	6 338	24 842	13:28
ZUE	9,8600	-2,86%	10,1500	10,3000	9,8200	32 782	328 504	14:50

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.