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	84 321,39	-0,61%	85 236,38	85 282,50	84 135,57	84 839,47	1 030 598 869	15:47
WIG20	2 474,28	-0,72%	2 507,53	2 508,71	2 467,53	2 492,30	906 671 698	16:02
WIG30	3 056,25	-0,71%	3 096,08	3 098,06	3 048,88	3 078,15	990 545 837	16:02
mWIG40	6 220,22	-0,37%	6 267,85	6 273,65	6 203,94	6 243,56	123 125 454	15:47
sWIG80	24 243,68	-0,25%	24 332,26	24 371,02	24 209,79	24 305,53	26 108 360	15:47
WIG-BANKI	13 883,84	-0,78%	14 050,26	14 071,79	13 829,64	13 992,51	278 704 756	15:47
WIG-BUDOW	8 395,74	-1,01%	8 469,60	8 493,49	8 273,83	8 481,05	26 007 771	15:47
WIG-CHEMIA	9 690,50	-1,01%	9 869,86	9 869,86	9 660,76	9 789,54	1 528 634	15:47
WIG-ENERG	2 161,95	-1,41%	2 198,23	2 204,15	2 155,84	2 192,89	45 264 546	15:47
WIG-INFO	4 948,63	-0,30%	4 972,95	4 984,35	4 938,97	4 963,64	11 765 777	15:47
WIG-MEDIA	8 294,64	0,06%	8 420,85	8 421,53	8 278,69	8 289,84	3 522 374	15:47
WIG-NRCHOM	4 390,06	-0,90%	4 426,63	4 457,67	4 381,16	4 430,01	5 072 906	15:47
WIG-PALIWA	6 894,02	-0,41%	6 970,05	7 001,60	6 873,10	6 922,43	75 069 315	15:47
WIG-Poland	87 864,48	-0,72%	88 138,76	88 138,76	87 864,48	88 502,65	1 003 170 012	15:15
WIG-SPOZYW	2 053,09	-0,93%	2 080,55	2 082,77	2 047,22	2 072,36	1 602 056	15:47
WIG20lev	483,97	-1,43%	496,92	497,38	481,16	491,00	867 985 148	15:47
WIG20short	3 152,68	0,74%	3 111,42	3 161,65	3 109,94	3 129,56	867 985 148	15:47
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	163 545 180	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	123 379 874	11:00
mWIG40TR	9 151,63	-0,37%	9 221,94	9 230,25	9 127,68	9 185,98	123 125 454	15:47
mWIG40TRlv	11 734,80	-0,76%	11 915,82	11 937,21	11 673,14	11 825,00	123 125 454	15:47
mWIG40TRsh	2 883,12	0,40%	2 861,15	2 890,61	2 858,55	2 871,53	123 125 454	15:47
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	26 130 228	11:00
sWIG80TR	35 573,46	-0,25%	35 703,45	35 760,32	35 523,74	35 664,23	26 108 360	15:47
WIG140	1 631,60	-0,62%	1 649,62	1 650,45	1 627,90	1 641,78	1 017 218 962	15:47
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	870 655 642	11:00
WIG20TR	5 020,70	-0,71%	5 087,37	5 089,76	5 006,22	5 056,46	867 985 148	15:47
WIG20TRlev	3 937,08	-1,43%	4 042,40	4 046,18	3 914,20	3 994,17	867 985 148	15:47
WIG20TRsht	3 169,99	0,74%	3 128,50	3 179,00	3 127,01	3 146,79	867 985 148	15:47
WIG30TR	6 095,03	-0,70%	6 173,56	6 177,51	6 079,45	6 137,80	948 515 660	15:47
WIG-CEE	1 742,68	0,08%	1 739,03	1 742,68	1 739,03	1 741,37	1 102 503	15:15
WIGdiv	1 721,67	-0,24%	1 729,68	1 731,77	1 716,70	1 725,73	144 042 658	15:47
WIG-ESG	14 017,30	-0,67%	14 183,28	14 188,63	13 982,56	14 111,58	988 490 071	15:47
WIG.GAMES	15 230,76	0,52%	15 189,70	15 310,43	15 132,92	15 151,83	31 606 304	15:47
WIG-GORNIC	4 473,22	-0,41%	4 597,09	4 598,91	4 455,30	4 491,77	108 277 234	15:47
WIG-GRY	12 688,45	0,73%	12 680,45	12 777,34	12 596,46	12 597,02	33 607 267	15:47
WIG-LEKI	2 825,97	-0,76%	2 841,04	2 853,66	2 818,74	2 847,62	1 447 797	15:47
WIG-MOTO	8 645,15	1,35%	8 507,94	8 656,67	8 491,30	8 529,74	1 576 200	15:47
WIG.MS-BAS	10 960,41	-0,87%	11 178,34	11 246,91	10 908,81	11 056,76	147 667 201	15:47
WIG.MS-FIN	17 304,56	-0,78%	17 499,47	17 514,34	17 232,93	17 440,03	299 723 409	15:47
WIG-ODZIEZ	9 139,21	-0,53%	9 225,90	9 290,20	9 103,26	9 187,75	80 051 743	15:47
WIGtech	11 847,28	-0,34%	11 928,06	11 928,06	11 819,12	11 887,60	61 790 126	15:47
WIGtechTR	13 165,31	-0,34%	13 255,07	13 255,07	13 134,01	13 210,12	61 790 126	15:47
WIG-Ukrain	199,77	-3,28%	203,67	203,67	199,77	206,55	367 140	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3500	-1,47%	3,4350	3,4400	3,3200	13 786	46 385	15:00	Reklama
08OCTAVA (08N)	0,9550	3,24%	0,9500	0,9550	0,9500	23	22	15:30
11BIT (11B)	526,0000	1,15%	519,0000	526,0000	510,0000	7 955	4 127 468	15:47
3RGAMES (3RG)	0,2800	-1,75%	0,2800	0,2850	0,2720	325 006	89 644	15:23
ABPL (ABE)	90,0000	-1,10%	89,4000	90,0000	88,8000	2 208	197 639	15:39
ACAUTOGAZ (ACG)	31,2000	0,97%	31,0000	31,2000	30,5000	2 876	89 256	15:41
ACTION (ACT)	19,5200	-0,20%	19,5600	19,5800	19,3200	6 169	120 155	14:55
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,8000	-1,82%	11,0800	11,0800	10,6200	128 766	1 390 205	15:29
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	3 068	48 481	14:54
AIRWAY (AWM)	0,2680	-2,55%	0,2760	0,2760	0,2670	27 661	7 493	15:30
ALIOR (ALR)	103,3000	0,44%	104,0000	104,6000	101,0000	218 829	22 394 417	15:47
ALLEGRO (ALE)	32,9800	-1,04%	33,3300	33,4800	32,4900	1 928 899	63 610 673	15:47
ALTA (AAT)	1,9200	-5,88%	2,0300	2,0300	1,9200	26 795	52 350	14:23
ALTUSTFI (ALI)	2,9400	-2,97%	3,0300	3,0800	2,9100	159 204	476 816	15:33
AMBRA (AMB)	27,4000	-2,14%	27,5000	28,0000	27,4000	2 629	72 663	15:11
AMICA (AMC)	70,6000	-0,56%	71,0000	71,0000	70,0000	1 770	124 249	15:46
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	26,0500	-2,98%	26,8000	26,8000	25,6000	59 829	1 554 047	15:41
ANSWEAR (ANR)	23,4500	-1,47%	23,8000	23,8000	23,3000	8 068	190 160	15:37
APATOR (APT)	14,5200	-0,14%	14,4400	14,6000	14,4200	4 789	69 235	15:44
APLISENS (APN)	22,9000	0,00%	22,5000	22,9000	22,1000	1 618	36 718	11:37
APSENERGY (APE)	3,3700	-0,88%	3,4000	3,4000	3,3700	3 764	12 711	14:50
ARCHICOM (ARH)	35,5000	-1,11%	36,5000	36,5000	35,5000	1 166	42 148	13:44
ARCTIC (ATC)	21,2600	-1,94%	21,8800	21,8800	21,2600	14 227	304 726	15:40
ARTIFEX (ART)	29,5000	2,79%	28,9000	29,5000	28,6000	9 084	263 104	15:19
ASBIS (ASB)	24,8400	0,40%	24,6400	25,1800	24,6400	67 355	1 678 080	15:47
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,4000	2,33%	60,8000	62,0000	60,0000	1 503	92 327	15:37
ASSECOPOL (ACP)	79,1000	1,15%	78,8500	79,8500	78,2500	51 229	4 061 294	15:47
ASSECOSEE (ASE)	50,8000	-0,78%	51,0000	51,2000	50,2000	5 935	303 284	15:45
ASTARTA (AST)	26,7000	-1,11%	27,0000	27,4000	26,7000	12 092	325 840	15:41
ATAL (1AT)	61,1000	0,83%	60,6000	61,3000	60,6000	1 924	117 489	15:35
ATENDE (ATD)	3,1800	1,27%	3,1400	3,2000	3,1100	40 007	126 180	15:09
ATLANTAPL (ATP)	18,9000	-0,53%	18,9000	18,9000	18,0000	850	15 845	11:47
ATLANTIS (ATS)	2,1000	-3,23%	2,1300	2,1800	2,1000	20 491	43 467	15:42
ATMGRUPA (ATG)	3,9000	5,98%	3,7000	3,9300	3,7000	159 659	602 041	15:43
ATREM (ATR)	12,4500	-0,40%	12,5000	12,5000	12,2500	3 566	44 285	15:40
AUTOPARTN (APR)	25,7500	0,19%	25,6500	25,9000	25,3000	33 820	870 556	15:47
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,0000	0,50%	3,9800	4,0000	3,9800	589	2 356	11:46
BEDZIN (BDZ)	29,1000	13,67%	25,4000	29,6000	25,1000	14 959	412 540	15:47
BENEFIT (BFT)	2 715,0000	1,12%	2 720,0000	2 770,0000	2 695,0000	717	1 954 935	15:47
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	1 010	5 757	15:14
BIGCHEESE (BCS)	22,3500	-1,76%	22,7500	23,0000	22,1000	3 377	75 823	15:47
BIOCELTIX (BCX)	66,4000	-2,06%	67,0000	68,4000	66,4000	2 791	189 091	15:41
BIOMAXIMA (BMX)	15,3000	0,00%	15,3000	15,4000	15,3000	169	2 588	14:21
BIOMEDLUB (BML)	4,8200	-2,23%	4,8600	4,9200	4,7150	213 267	1 019 790	15:39
BIOPLANET (BIP)	23,8000	0,00%	23,6000	23,8000	23,2000	205	4 790	15:27
BIOTON (BIO)	3,5050	0,14%	3,5000	3,5100	3,5000	18 916	66 223	14:30
BLOOBER (BLO)	22,4000	0,67%	22,2500	23,0000	22,2500	7 177	162 050	15:44
BNPPPL (BNP)	102,0000	-2,39%	104,5000	105,0000	102,0000	980	101 522	15:46
BOGDANKA (LWB)	30,4400	-0,91%	30,7000	30,8800	29,9000	75 692	2 283 210	15:47
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	13 095	79 913	15:33
BOS	16,4500	1,23%	16,1500	16,6000	16,1500	13 445	221 625	15:38
BOWIM (BOW)	6,9000	1,17%	6,9100	6,9300	6,7500	8 849	60 913	15:42
BRAND24 (B24)	49,5000	-2,17%	51,4000	51,4000	47,8000	5 279	262 493	15:46
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:30
BUDIMEX (BDX)	698,5000	-1,90%	710,0000	713,0000	683,0000	27 916	19 318 345	15:47
BUMECH (BMC)	12,2200	-0,97%	12,3200	12,4200	12,1800	7 944	97 525	15:46
CAPITAL (CPA)	#0,7000	0,00%	-	-	-	-	-	15:30
CAPITEA (CAP)	0,5800	0,00%	0,5820	0,5880	0,5740	164 083	95 342	15:34
CAPTORTX (CTX)	79,8000	-1,72%	82,0000	82,0000	79,8000	1 082	86 907	15:36
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	86,7000	-1,48%	88,4000	90,0000	85,0000	333 847	29 362 159	15:44
Reklama
CCENERGY (CCE)	0,4000	-2,44%	0,4000	0,4000	0,4000	166	66	15:30	Reklama
CDPROJEKT (CDR)	116,7000	0,82%	116,0000	118,2000	115,6500	208 529	24 374 141	15:47
CDRL (CDL)	13,5000	3,05%	13,1000	13,5000	13,1000	395	5 195	15:11
CELTIC (CPD)	3,8100	4,10%	3,6400	3,9600	3,6400	24 138	91 884	14:41
CEZ	146,7000	0,34%	148,0000	148,0000	145,5000	562	82 455	15:34
CFI	0,2210	-1,34%	0,2240	0,2240	0,2110	12 678	2 715	14:47
CIGAMES (CIG)	1,5390	-1,28%	1,5590	1,5720	1,5140	430 157	658 270	15:43
CITYSERV (CTS)	5,0000	-1,96%	4,8000	5,0000	4,8000	21	105	09:10
CLNPHARMA (CLN)	15,1400	0,53%	15,0600	15,2800	15,0200	7 992	121 078	15:47
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)	8,4550	-5,64%	8,1050	8,5500	7,9200	841 216	6 988 682	15:47
COLUMBUS (CLC)	4,9700	-0,60%	5,0400	5,1200	4,9600	38 790	194 938	15:44
COMARCH (CMR)	251,5000	-2,14%	258,0000	258,0000	248,5000	1 065	267 038	15:24
COMP (CMP)	80,0000	-0,99%	80,0000	81,2000	79,6000	16 857	1 348 663	14:59
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)	579,0000	-2,53%	598,0000	599,0000	575,0000	351	205 905	15:47
CREOTECH (CRI)	184,5000	1,10%	184,5000	186,5000	183,5000	749	138 274	15:38
CYFRPLSAT (CPS)	10,0650	-2,28%	10,3100	10,3250	10,0300	518 322	5 245 339	15:47
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	15:30
DADELO (DAD)	17,2500	-0,58%	17,3500	17,7500	17,2500	139	2 410	13:22
DATAWALK (DAT)	59,8000	-6,27%	63,8000	64,5000	59,3000	15 309	934 630	15:46
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	1 718	137 112	15:27
DECORA (DCR)	58,0000	0,35%	57,8000	59,0000	57,0000	1 257	72 851	14:47
DEKPOL (DEK)	50,0000	0,00%	49,8000	50,0000	49,8000	123	6 140	15:14
DELKO (DEL)	9,5800	-1,44%	9,7200	9,7200	9,5400	1 772	17 047	15:32
DEVELIA (DVL)	6,4000	-1,23%	6,4900	6,6300	6,3200	359 314	2 341 409	15:43
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	1 393	69 628	15:17
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	384,4000	-0,03%	385,9000	392,6000	380,0000	365 041	141 619 849	15:47
DMGROUP (DMG)	3,4600	5,49%	3,2800	3,4600	3,2700	13 909	46 345	15:04
DOMDEV (DOM)	179,8000	-0,11%	180,0000	181,0000	179,4000	1 732	312 093	15:38
DRAGOENT (DGE)	26,6000	-3,27%	27,5000	27,7000	26,6000	2 563	69 185	15:19
DROZAPOL (DPL)	4,0000	2,56%	3,8400	4,0000	3,8400	3 708	14 604	13:46
ECHO (ECH)	4,9000	-1,80%	4,9000	4,9800	4,8700	1 277	6 276	15:42
EDINVEST (EDI)	8,5600	-1,61%	8,7000	8,8400	8,5000	5 042	43 918	15:36
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	210	1 533	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:38
ELEKTROTI (ELT)	23,4000	7,34%	22,8000	23,7000	22,4000	81 140	1 866 199	15:47
ELKOP (EKP)	0,4950	2,27%	0,4840	0,5060	0,4840	78 357	38 783	15:19
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	2,0200	-0,98%	2,0200	2,0200	2,0200	164	331	15:30
ENEA (ENA)	8,3750	-0,89%	8,4550	8,5650	8,2600	894 009	7 477 151	15:46
ENELMED (ENE)	17,9000	-3,24%	18,4000	18,4000	17,9000	60	1 079	11:19
ENERGA (ENG)	9,5300	-1,75%	9,6900	9,7000	9,5200	24 055	231 752	15:46
ENERGOINS (ENI)	2,6800	0,75%	2,6700	2,7000	2,5800	26 383	70 272	14:56
ENTER (ENT)	70,0000	0,00%	70,0000	71,0000	69,7000	2 803	197 127	15:32
ERBUD (ERB)	39,7000	-0,75%	40,3000	40,7000	39,1000	3 708	147 691	15:44
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)	13,9900	-2,17%	14,3900	14,3900	13,9000	163 267	2 305 271	15:47
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,8000	5,52%	45,8000	49,0000	45,4000	12 469	588 263	15:44
FABRITY (FAB)	37,8000	0,00%	36,5000	37,8000	36,5000	238	8 923	15:29
FASING (FSG)	13,8000	-2,13%	13,9000	13,9000	13,7000	513	7 066	10:28
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
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	1 242	43 311	15:36
FERRUM (FER)	4,1400	-1,43%	4,2000	4,2000	4,0400	6 616	27 089	14:47
FMG	114,0000	16,09%	99,0000	118,0000	99,0000	1 245	134 045	15:30
FON	5,1200	0,39%	5,1000	5,2400	5,1000	1 701	8 709	15:18
FORTE SA (FTE)	23,4000	1,30%	23,3000	23,4000	23,2000	2 657	62 045	15:44
GAMEOPS (GOP)	26,1500	0,58%	26,5000	27,0000	25,6500	12 054	317 539	15:46
GAMFACTOR (GIF)	12,9000	0,39%	12,7500	12,9000	12,6000	4 866	62 335	15:00
Reklama
GENOMTEC (GMT)	13,5000	-1,46%	13,7000	14,0600	13,1600	48 122	648 833	15:47	Reklama
GETIN (GTN)	0,4895	-3,07%	0,5050	0,5050	0,4855	937 883	460 510	15:44
GIGROUP (GIG)	1,4150	-0,70%	1,4150	1,4150	1,3650	3 773	5 190	12:23
GOBARTO (GOB)	43,2000	-0,23%	43,3000	44,6000	39,0000	1 246	53 354	15:43
GPW	43,5000	0,46%	43,0000	43,6500	43,0000	44 971	1 952 715	15:47
GREENX (GRX)	2,2360	-1,50%	2,2660	2,2980	2,1840	517 966	1 154 239	15:41
GRENEVIA (GEA)	2,3800	-3,25%	2,4950	2,5000	2,3000	986 562	2 325 435	15:43
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0400	10,9400	8 027	88 277	14:26
GRUPAAZOTY (ATT)	22,1600	-1,34%	22,5000	22,6800	22,1200	62 750	1 397 288	15:47
GRUPRACUJ (GPP)	63,9000	0,16%	63,5000	64,1000	63,5000	20 299	1 299 135	15:42
GTC	5,4000	-3,23%	5,4400	5,4800	5,4000	1 844	10 035	14:36
HANDLOWY (BHW)	113,0000	-0,35%	113,0000	114,2000	112,6000	4 370	494 490	15:45
HARPER (HRP)	6,7200	0,60%	6,7500	6,7500	6,7000	6 056	40 691	13:42
HELIO (HEL)	24,6000	-4,65%	26,0000	26,0000	24,4000	4 493	112 881	15:46
HERKULES (HRS)	0,7800	-3,94%	0,8100	0,8100	0,7640	31 918	25 409	15:38
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)	25,6000	0,79%	25,4000	25,9000	25,4000	16 600	425 385	15:30
HYDROTOR (HDR)	32,5000	-0,31%	33,2000	33,2000	32,5000	101	3 283	14:40
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	109,5000	7,35%	105,0000	117,5000	105,0000	809	89 494	15:16
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	14:48
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%	-	-	-	-	-	15:30
IIAAV (IIA)	102,4000	-0,58%	102,4000	102,4000	102,4000	15	1 536	09:10
IMCOMPANY (IMC)	8,3000	-4,38%	8,8000	8,8000	8,0200	3 260	27 632	15:42
IMMOBILE (GKI)	3,3600	-0,59%	3,3800	3,4300	3,3600	2 532	8 521	15:01
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	0,00%	4,3000	4,3200	4,2100	7 537	32 105	15:38
INC	2,6200	-2,24%	2,6900	2,6900	2,6200	1 024	2 692	09:47
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	15:30
INGBSK (ING)	313,0000	-1,57%	320,5000	322,5000	309,0000	12 692	3 985 821	15:46
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	1 190	53 209	15:10
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:53
INTERBUD (ITB)	2,9400	-1,67%	2,9300	2,9700	2,8200	21 158	61 394	15:17
INTERCARS (CAR)	547,0000	1,67%	537,0000	547,0000	537,0000	1 052	570 441	15:32
INTERSPPL (IPO)	0,8240	0,49%	0,8320	0,8320	0,7780	1 195	941	14:43
INTROL (INL)	10,1000	1,00%	10,1500	10,1500	9,8400	3 184	32 056	15:43
IPOPEMA (IPE)	3,7000	0,54%	3,6900	3,7500	3,6800	7 482	27 672	14:59
IZOBLOK (IZB)	53,0000	6,85%	53,0000	53,0000	53,0000	27	1 431	15:30
IZOLACJA (IZO)	3,3000	0,00%	3,3000	3,3000	3,2000	6 949	22 381	15:26
IZOSTAL (IZS)	2,6100	-0,38%	2,6100	2,6500	2,6100	4 834	12 645	15:13
JRHOLDING (JRH)	7,2800	1,11%	7,2600	7,4000	7,1200	1 912	14 008	15:27
JSW	31,5500	-4,74%	33,1300	33,5600	31,3000	948 504	30 446 142	15:47
JWWINVEST (JWW)	4,1200	-3,06%	4,2000	4,2000	4,0400	7 070	29 080	15:29
KCI	0,8420	-1,64%	0,8420	0,8440	0,8420	305	257	14:30
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,4800	0,19%	10,4600	10,5000	10,1400	15 075	156 554	14:54
KETY (KTY)	834,0000	-0,48%	840,0000	847,5000	830,0000	17 559	14 711 728	15:46
KGHM (KGH)	132,9500	0,23%	134,5000	137,0000	132,1000	555 956	74 640 849	15:47
KGL	15,7000	3,29%	15,8000	15,8000	15,5000	158	2 450	15:07
KINOPOL (KPL)	14,4000	0,35%	14,5000	14,5000	14,2500	2 368	33 852	14:06
KOGENERA (KGN)	51,4000	-0,39%	52,2000	52,2000	50,8000	2 705	138 688	15:02
KOMPAP (KMP)	25,0000	6,84%	24,0000	25,0000	24,0000	2 131	52 353	15:16
KOMPUTRON (KOM)	4,9500	-1,00%	5,0000	5,0000	4,9200	3 137	15 527	14:44
KPPD (KPD)	49,8000	2,47%	50,0000	50,0000	49,8000	51	2 540	10:13
KRAKCHEM (KCH)	0,3460	-2,81%	0,3460	0,3460	0,3460	167	58	15:32
KREDYTIN (KRI)	17,8500	-0,28%	17,5000	17,8500	17,5000	102	1 820	11:44
KRKA (KRK)	546,0000	0,00%	548,0000	548,0000	546,0000	45	24 636	15:16
KRUK (KRU)	436,2000	-1,00%	444,0000	444,8000	435,8000	19 508	8 527 287	15:47
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%	-	-	-	-	-	15:30
LARQ (LRQ)	2,5600	0,00%	2,7000	2,7000	2,5600	16 969	43 917	15:24
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)	0,2350	-0,84%	0,2370	0,2370	0,2350	96	23	14:43
Reklama
LIBET (LBT)	1,6800	-6,15%	1,7900	1,7900	1,6800	15 800	27 057	14:41	Reklama
LOKUM (LKD)	26,2000	0,77%	26,0000	26,2000	26,0000	145	3 779	13:52
LPP	15 300,0000	-0,33%	15 400,0000	15 560,0000	15 210,0000	3 132	48 104 900	15:47
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	3,7500	198 573	753 268	15:40
MABION (MAB)	16,7000	-1,42%	16,9600	16,9600	16,6600	9 476	159 063	15:43
MAKARONPL (MAK)	19,3500	8,10%	18,2500	19,9000	18,2500	51 485	986 535	15:46
MANGATA (MGT)	92,6000	0,00%	92,8000	92,8000	90,6000	56	5 093	15:22
MANYDEV (MAN)	1,1400	0,00%	1,1000	1,1400	1,1000	104	115	10:22
MARVIPOL (MVP)	9,3800	2,63%	9,1400	9,4800	9,0600	137 721	1 274 433	15:46
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	10 521	7 112 831	15:47
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	8 326	236 735	15:29
MDIENERGIA (MDI)	1,5050	2,38%	1,4700	1,5050	1,4700	1 003	1 482	13:15
MEDICALG (MDG)	26,6600	-1,19%	26,9800	27,6000	26,4000	7 006	189 047	15:47
MEDINICE (ICE)	8,1300	-0,25%	8,0000	8,2500	7,8200	33 703	271 887	15:36
MEGARON (MEG)	(6,9000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	19,0000	1,06%	18,8000	19,0500	18,8000	767	14 421	14:49
MERCATOR (MRC)	42,3500	0,59%	42,1000	42,6500	42,0000	3 604	151 776	15:18
MERCOR (MCR)	24,4000	3,83%	23,6000	24,7000	23,6000	7 667	187 047	15:36
MEXPOLSKA (MEX)	4,3000	-0,92%	4,3400	4,3400	4,2600	421	1 823	14:59
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	3 689	2 140	14:39
MILLENNIUM (MIL)	9,3850	-0,37%	9,5000	9,5000	9,3200	783 897	7 337 979	15:44
MIRACULUM (MIR)	1,1600	-2,52%	1,1900	1,1900	1,1500	10 545	12 474	14:13
MIRBUD (MRB)	9,7800	1,03%	9,7000	9,9000	9,5300	149 170	1 450 257	15:47
MLPGROUP (MLG)	79,2000	-1,98%	80,8000	80,8000	79,2000	71	5 666	13:01
MLSYSTEM (MLS)	50,3000	2,24%	49,9000	51,9000	49,9000	7 519	382 022	15:37
MOBRUK (MBR)	338,5000	2,58%	330,5000	338,5000	328,5000	2 840	944 089	15:44
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,8800	1,99%	32,8000	32,9000	32,4200	1 612	52 848	15:32
MOLECURE (MOC)	14,8000	-0,94%	14,7000	15,0200	14,6400	5 075	75 180	15:23
MONNARI (MON)	5,3200	-0,75%	5,3400	5,3800	5,2400	13 712	72 296	15:43
MOSTALPLC (MSP)	13,7500	-1,08%	13,9500	13,9500	13,7500	237	3 282	15:47
MOSTALWAR (MSW)	6,7200	-0,59%	6,7600	6,7600	6,7000	509	3 428	15:12
MOSTALZAB (MSZ)	4,4250	0,68%	4,4000	4,4900	4,3550	63 558	281 238	15:21
MOVIEGAME (MOV)	32,0500	-0,93%	32,4000	33,0000	32,0000	12 952	422 633	15:45
MURAPOL (MUR)	43,7000	2,20%	42,7800	43,9400	42,7800	12 807	555 199	15:43
MUZA (MZA)	15,0000	0,00%	14,7000	15,0000	14,7000	731	10 924	14:45
MWTRADE (MWT)	5,7500	0,00%	5,7000	5,7500	5,7000	472	2 704	11:14
NANOGROUP (NNG)	1,0000	-0,99%	1,0200	1,0450	0,9980	387 237	395 380	15:42
NEUCA (NEU)	899,0000	0,45%	891,0000	899,0000	891,0000	135	120 963	15:47
NEWAG (NWG)	26,1000	2,35%	25,9000	26,2000	25,6000	31 840	827 594	15:34
NEXITY (NXG)	2,4500	-0,41%	2,4600	2,4900	2,4500	3 421	8 426	15:16
NOVATURAS (NTU)	14,9000	0,00%	14,9000	14,9000	14,9000	9	134	10:28
NOVAVISGR (NVG)	2,1600	0,93%	2,1400	2,1800	2,1400	40 676	87 785	15:43
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)	6,2400	-2,80%	6,4400	6,5200	6,0200	39 094	242 604	15:14
ODLEWNIE (ODL)	9,5200	0,21%	9,6600	9,7000	9,5200	8 550	82 226	15:33
OEX	53,2000	0,00%	53,2000	53,2000	52,8000	163	8 638	10:52
ONDE (OND)	13,8200	-1,00%	13,9800	13,9800	13,8000	8 918	123 706	15:46
ONESANO (ONO)	1,3000	-5,80%	1,3250	1,3400	1,2900	29 952	39 046	15:28
OPONEO.PL (OPN)	57,0000	0,00%	57,4000	57,6000	56,4000	3 155	180 151	15:39
OPTEAM (OPM)	5,6200	-2,43%	5,6600	5,6600	5,6200	656	3 689	10:47
ORANGEPL (OPL)	8,0100	0,78%	8,0120	8,0880	7,9300	762 154	6 080 431	15:47
ORCOGROUP (OPG)	2,4200	0,83%	2,4000	2,4200	2,4000	4 159	9 989	10:31
ORZBIALY (OBL)	33,6000	0,60%	33,4000	33,6000	33,4000	101	3 374	15:30
OTLOG (OTS)	32,0000	-4,05%	33,3000	33,4500	30,0000	5 358	171 840	15:41
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)	15,7000	0,32%	15,4000	15,7000	15,4000	1 453	22 560	15:41
PASSUS (PAS)	31,0000	3,33%	31,2000	31,2000	29,6000	210	6 439	15:03
PATENTUS (PAT)	3,9600	1,02%	3,9200	4,1000	3,8200	161 620	649 467	15:27
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	15:30
PCCEXOL (PCX)	2,7850	0,54%	2,7900	2,7900	2,7550	6 230	17 239	15:24
PCCROKITA (PCR)	102,2000	0,20%	102,0000	102,4000	101,2000	1 309	133 647	15:47
Reklama
PCFGROUP (PCF)	17,1800	-1,83%	17,5000	17,6400	17,0200	1 302	22 376	15:47	Reklama
PEKABEX (PBX)	26,0000	0,00%	26,2000	26,3000	25,6000	15 135	394 499	15:44
PEKAO (PEO)	172,6000	-1,15%	175,9000	176,7000	171,4000	552 105	95 878 506	15:47
PEPCO (PCO)	20,0000	-1,86%	20,6900	20,8200	19,7550	1 274 594	25 941 183	15:47
PEPEES (PPS)	1,0600	-2,30%	1,0900	1,0900	1,0600	3 252	3 513	15:17
PGE	6,0080	-1,73%	6,1120	6,1540	6,0000	4 256 042	25 739 761	15:47
PGFGROUP (PGV)	0,5060	2,02%	0,4960	0,5060	0,4720	32 110	15 974	15:24
PHARMENA (PHR)	6,8000	0,59%	6,7600	6,8400	6,6600	8 162	54 999	15:41
PHN	11,7000	-1,27%	11,8500	11,8500	11,7000	125	1 465	13:09
PHOTON (PEN)	7,7400	0,00%	7,5800	7,8000	7,5800	73 676	568 373	15:37
PKNORLEN (PKN)	67,3300	-0,55%	68,3700	68,7600	67,1700	1 105 788	74 682 726	15:47
PKOBP (PKO)	62,3800	-0,32%	62,5000	62,9200	61,9800	1 957 147	122 008 281	15:47
PKPCARGO (PKP)	12,4800	3,14%	12,2000	12,5000	12,2000	55 474	686 068	15:41
PLAYWAY (PLW)	296,0000	0,68%	294,0000	297,0000	292,0000	793	233 571	15:39
PLAZACNTR (PLZ)	2,8200	-2,08%	2,9600	2,9600	2,8200	17 964	51 160	15:44
PMPG (PGM)	3,5400	-2,75%	3,6400	3,6400	3,5200	564	1 986	14:25
POLENERGIA (PEP)	65,2000	-1,81%	65,4000	67,6000	65,0000	3 138	205 859	15:28
POLICE (PCE)	11,1500	-1,33%	11,3500	11,4500	11,0000	610	6 876	14:43
POLIMEXMS (PXM)	3,7000	-2,22%	3,7880	3,8180	3,6660	264 655	988 925	15:46
POLTREG (PTG)	51,2000	-0,78%	50,0000	51,2000	50,0000	501	25 051	15:26
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	120	216	15:16
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	20	94	14:20
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	34,4000	0,00%	34,2000	34,4000	34,2000	148	5 069	15:27
PROJPRZEM (PJP)	19,3500	-6,52%	20,6000	20,6000	18,9500	6 313	121 595	15:45
PROTEKTOR (PRT)	1,9450	0,00%	1,9450	1,9550	1,9450	2 144	4 171	14:11
PULAWY (ZAP)	58,4000	0,69%	58,0000	58,4000	58,0000	417	24 314	15:46
PURE (PUR)	7,9500	0,00%	7,8200	7,9900	7,8000	2 525	19 743	14:14
PZU	51,0200	-1,58%	51,8600	52,0800	50,6200	800 911	40 930 616	15:47
QUANTUM (QNT)	24,2000	-2,42%	24,2000	24,2000	24,2000	80	1 936	15:30
QUERCUS (QRS)	6,6600	2,15%	6,5200	6,6600	6,5200	2 371	15 652	12:33
R22	114,5000	-2,55%	117,5000	117,5000	111,5000	5 265	598 301	15:37
RAEN (RAE)	0,6610	-8,19%	0,7480	0,7480	0,6560	101 163	68 047	15:39
RAFAKO (RFK)	0,9780	1,66%	0,9620	0,9780	0,9620	41 732	40 595	15:39
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	80,1000	2,69%	79,0000	80,4000	77,2000	28 941	2 287 086	15:47
RANKPROGR (RNK)	3,8500	0,52%	3,8000	3,8500	3,6400	14 126	52 547	15:28
RAWLPLUG (RWL)	14,2500	-0,35%	14,3000	14,3000	14,2000	853	12 116	15:36
REDAN (RDN)	0,3140	-0,63%	0,2990	0,3140	0,2980	6 550	2 046	14:20
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	13:00
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,9000	0,88%	6,7200	6,9000	6,7000	4 985	33 869	15:29
REMAK (RMK)	15,3000	0,99%	15,1500	15,3000	14,9000	386	5 887	15:29
RENDER (RND)	132,5000	0,00%	132,5000	132,5000	132,5000	1	133	09:09
RESBUD (RES)	0,5700	-1,72%	0,5800	0,6180	0,5700	35 692	20 893	15:04
ROPCZYCE (RPC)	31,4000	0,00%	31,4000	31,7000	31,4000	135	4 265	13:33
RYVU (RVU)	49,9500	-1,67%	50,2000	50,5000	49,6000	2 428	121 546	15:43
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,0000	2,68%	22,4000	23,0000	22,4000	2 078	47 234	14:24
SANPL (SPL)	572,6000	-0,87%	580,0000	580,0000	569,8000	33 607	19 287 639	15:46
SANTANDER (SAN)	20,5500	0,24%	20,5000	20,5500	20,4400	1 184	24 261	15:44
SANWIL (SNW)	1,6100	-1,23%	1,6300	1,6300	1,6100	1 940	3 126	10:06
SCPFL (SCP)	173,0000	-2,26%	175,8000	175,8000	171,8000	1 795	311 135	15:44
SECOGROUP (SWG)	(31,4000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,8500	-1,77%	14,1000	14,1000	13,8000	771	10 765	15:47
SELENAFM (SEL)	32,4000	0,31%	32,3000	32,4000	32,2000	408	13 138	15:21
SELVITA (SLV)	68,9000	-1,15%	69,8000	69,8000	68,4000	1 955	134 986	15:27
SERINUS (SEN)	3,0200	0,00%	3,0200	3,0300	2,9600	2 559	7 630	15:37
SESCOM (SES)	60,0000	0,67%	60,0000	60,0000	59,6000	112	6 718	11:33
SFINKS (SFS)	0,7220	-3,48%	0,7480	0,7480	0,7200	33 731	24 602	15:41
SHOPER (SHO)	32,2000	0,63%	31,2000	32,4000	31,2000	29 329	943 303	15:38
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)	22,3000	-0,45%	22,5000	22,9000	22,3000	1 274	28 803	15:01
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	87,0000	-1,36%	88,4000	88,4000	86,6000	387	33 584	15:45
SOHODEV (SHD)	0,4100	0,00%	0,4100	0,4100	0,4100	38 436	15 759	15:41
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	304	123 410	15:41
STALEXP (STX)	3,0450	8,75%	2,8000	3,0650	2,7600	319 984	928 804	15:47
STALPROD (STP)	213,0000	-0,47%	214,0000	214,5000	211,0000	517	109 984	15:33
STALPROFI (STF)	8,3600	0,72%	8,3400	8,4200	8,2400	2 417	20 123	14:25
STAPORKOW (ZUK)	2,3400	-6,40%	2,4600	2,4600	2,2400	6 661	15 907	15:09
STARHEDGE (SHG)	#0,3500	-12,06%	-	-	-	-	-	15:30
SUNEX (SNX)	11,4000	5,17%	10,9600	11,4400	10,9600	48 486	546 859	15:41
SYGNITY (SGN)	64,0000	2,56%	62,4000	64,0000	62,4000	921	58 275	15:41
SYNEKTIK (SNT)	131,2000	1,39%	132,0000	132,0000	129,6000	11 062	1 440 911	15:42
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:00
TARCZYNSKI (TAR)	51,8000	0,00%	51,0000	51,8000	49,1000	221	11 162	15:33
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8180	-1,74%	2,8630	2,8890	2,8080	3 436 498	9 758 070	15:47
TBULL (TBL)	4,5600	-1,30%	4,5600	4,5600	4,5600	132	602	15:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1600	0,32%	3,1500	3,1900	3,1500	6 084	19 241	14:52
TEXT (TXT)	90,2000	-2,06%	92,3000	92,5000	90,0000	29 618	2 678 814	15:47
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,3500	2,93%	32,4000	33,3500	32,0000	13 277	435 310	15:45
TOWERINV (TOW)	4,3400	-1,36%	4,4000	4,4000	4,3400	1 500	6 540	12:53
TOYA (TOA)	7,3500	-0,81%	7,3600	7,4600	7,3400	32 286	238 140	15:47
TRAKCJA (TRK)	2,5500	-2,67%	2,6200	2,6200	2,5300	62 071	159 360	15:39
TRANSPOL (TRN)	3,5800	0,00%	3,5400	3,6400	3,5400	228	819	10:50
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	88,4000	-2,96%	91,0000	92,4000	88,4000	24 087	2 153 290	15:47
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	15:04
ULTGAMES (ULG)	10,9000	3,32%	10,5500	10,9000	10,5500	1 664	17 881	15:36
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2600	-0,43%	9,3000	9,4600	9,1200	27 555	256 214	15:31
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)	134,0000	1,98%	133,4000	137,8000	132,6000	3 834	517 459	15:32
URTESTE (URT)	96,0000	-3,03%	96,0000	100,0000	95,0000	233	22 386	14:58
VERCOM (VRC)	115,0000	-2,13%	118,5000	118,5000	113,5000	1 496	172 269	14:43
VIGOPHOTN (VGO)	474,0000	3,72%	458,0000	474,0000	444,0000	495	224 368	15:04
VINDEXUS (VIN)	11,3000	0,00%	11,1000	11,3000	11,1000	225	2 538	13:32
VISTAL (VTL)	#0,0700	-88,31%	-	-	-	-	-	15:30
VIVID (VVD)	0,6000	0,67%	0,5900	0,6380	0,5900	9 181	5 506	13:54
VOTUM (VOT)	47,7500	0,53%	48,3000	48,3000	47,1000	18 596	886 355	15:47
VOXEL (VOX)	91,4000	-0,22%	92,0000	92,0000	91,0000	1 099	100 706	15:09
VRG	3,2700	0,31%	3,2800	3,2800	3,2500	111 159	361 599	15:36
WARIMPEX (WXF)	3,7700	1,34%	3,7700	3,7700	3,7700	343	1 293	11:55
WASKO (WAS)	1,6150	2,87%	1,5800	1,6150	1,5800	45 580	72 257	15:39
WAWEL (WWL)	624,0000	-0,95%	632,0000	632,0000	624,0000	25	15 674	12:55
WIELTON (WLT)	7,8700	-0,76%	7,9800	7,9800	7,8000	47 607	374 836	15:39
WIKANA (WIK)	7,6500	6,25%	7,2000	7,6500	7,2000	6 621	49 337	14:41
WINVEST (WIS)	0,5500	10,00%	0,5500	0,5500	0,5500	200	110	15:30
WIRTUALNA (WPL)	117,4000	0,00%	121,0000	121,0000	117,0000	325	38 323	14:58
WITTCHEN (WTN)	30,4500	-0,65%	30,7000	31,0000	30,3000	38 490	1 180 635	15:47
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	7 934	13 106	15:44
XTPL (XTP)	144,0000	4,65%	138,0000	144,8000	135,4000	4 698	668 565	15:45
XTRADEBDM (XTB)	61,4400	0,69%	61,3800	62,3000	61,1600	232 514	14 339 848	15:47
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5400	-1,28%	1,5600	1,5600	1,5200	416	637	13:31
ZEPAK (ZEP)	19,6000	-1,01%	19,7400	19,8600	19,4800	9 556	187 709	15:34
ZREMB (ZRE)	3,8000	-1,55%	3,8750	3,9350	3,7600	26 650	102 246	15:44
ZUE	10,9000	-0,46%	11,2000	11,2000	10,8500	3 939	43 380	14:56

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.