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	84 178,94	0,77%	84 269,07	84 644,40	84 040,25	83 535,02	827 174 451	15:30
WIG20	2 475,32	1,16%	2 474,36	2 487,45	2 466,00	2 446,93	746 188 260	15:45
WIG30	3 061,12	1,27%	3 054,43	3 073,04	3 048,80	3 022,77	802 656 802	15:45
mWIG40	6 197,83	0,08%	6 200,86	6 235,33	6 186,27	6 192,78	86 844 126	15:30
sWIG80	24 152,51	0,41%	24 128,16	24 243,22	24 118,54	24 054,53	23 875 911	15:30
WIG-BANKI	13 695,22	-0,35%	13 846,90	13 857,09	13 688,71	13 743,34	214 922 822	15:30
WIG-BUDOW	8 239,69	1,03%	8 216,29	8 291,14	8 205,74	8 155,34	14 070 041	15:30
WIG-CHEMIA	9 699,09	0,81%	9 687,69	9 772,90	9 620,26	9 621,61	1 306 959	15:30
WIG-ENERG	2 183,30	1,86%	2 160,89	2 235,91	2 160,89	2 143,38	52 087 729	15:30
WIG-INFO	4 941,74	-0,08%	4 977,95	4 978,00	4 930,31	4 945,85	9 238 366	15:30
WIG-MEDIA	8 142,56	-1,90%	8 300,64	8 305,44	8 141,26	8 300,35	2 226 523	15:30
WIG-NRCHOM	4 377,89	-0,65%	4 402,84	4 428,74	4 356,17	4 406,71	2 599 095	15:30
WIG-PALIWA	6 881,87	0,82%	6 893,10	6 937,41	6 872,85	6 826,17	21 331 290	15:30
WIG-Poland	87 921,11	0,88%	88 051,80	88 051,80	87 921,11	87 158,20	811 561 860	15:15
WIG-SPOZYW	2 079,46	1,02%	2 074,39	2 087,88	2 068,35	2 058,43	586 181	15:30
WIG20lev	482,20	1,93%	483,58	488,65	480,35	473,05	706 088 939	15:30
WIG20short	3 158,94	-0,94%	3 154,27	3 165,16	3 137,21	3 189,03	706 088 939	15:30
GPWB-B1Y3Y	1 169,99	0,00%	1 169,99	1 169,99	1 169,99	1 169,98	-	10:15
GPWB-B1Y4Y	1 169,53	0,00%	1 169,53	1 169,53	1 169,53	1 169,50	-	10:15
GPWB-B1Y5Y	1 164,47	0,02%	1 164,47	1 164,47	1 164,47	1 164,27	-	10:15
GPWB-B3Y5Y	1 167,31	0,04%	1 167,31	1 167,31	1 167,31	1 166,89	-	10:15
GPWB-B5Y	1 152,22	0,07%	1 152,22	1 152,22	1 152,22	1 151,44	-	10:15
GPWB-BWZ	1 187,97	0,02%	1 187,97	1 187,97	1 187,97	1 187,68	-	10:15
INNOVATOR	1 422,15	1,31%	1 422,15	1 422,15	1 422,15	1 403,77	88 701 155	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	86 934 650	11:00
mWIG40TR	9 118,69	0,08%	9 123,16	9 173,86	9 101,68	9 111,26	86 844 126	15:30
mWIG40TRlv	11 646,72	0,15%	11 658,13	11 787,56	11 603,30	11 629,51	86 844 126	15:30
mWIG40TRsh	2 895,22	-0,05%	2 893,80	2 900,63	2 877,68	2 896,71	86 844 126	15:30
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	23 914 484	11:00
sWIG80TR	35 439,69	0,41%	35 403,96	35 572,80	35 389,85	35 295,92	23 875 911	15:30
WIG140	1 628,99	0,81%	1 630,58	1 638,03	1 626,13	1 615,86	816 808 975	15:30
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	711 877 105	11:00
WIG20TR	5 012,78	0,97%	5 019,97	5 046,63	5 003,12	4 964,41	706 088 939	15:30
WIG20TRlev	3 922,64	1,93%	3 933,79	3 975,12	3 907,66	3 848,23	706 088 939	15:30
WIG20TRsht	3 176,24	-0,94%	3 171,59	3 182,48	3 154,37	3 206,51	706 088 939	15:30
WIG30TR	6 090,46	1,05%	6 090,51	6 127,60	6 079,28	6 027,37	760 195 896	15:30
WIG-CEE	1 734,83	0,04%	1 739,82	1 739,82	1 734,83	1 734,07	435 712	15:15
WIGdiv	1 719,21	0,49%	1 720,66	1 723,80	1 714,75	1 710,81	64 743 146	15:30
WIG-ESG	13 978,69	0,70%	14 004,28	14 064,34	13 954,08	13 882,19	783 907 228	15:30
WIG.GAMES	15 123,95	0,69%	15 108,62	15 218,40	15 061,94	15 020,55	19 503 266	15:30
WIG-GORNIC	4 686,49	1,60%	4 726,31	4 749,02	4 676,18	4 612,88	101 859 229	15:30
WIG-GRY	12 541,77	0,54%	12 566,28	12 632,58	12 500,93	12 474,56	21 836 131	15:30
WIG-LEKI	2 825,55	0,27%	2 827,99	2 851,02	2 820,16	2 817,83	1 340 918	15:30
WIG-MOTO	8 746,99	-0,48%	8 816,84	8 843,66	8 689,43	8 789,46	675 445	15:30
WIG.MS-BAS	11 319,26	1,89%	11 320,24	11 495,65	11 283,34	11 109,40	149 760 360	15:30
WIG.MS-FIN	17 133,00	-0,04%	17 260,71	17 303,27	17 106,45	17 139,79	234 665 703	15:30
WIG-ODZIEZ	9 236,39	2,68%	9 124,90	9 259,88	9 090,18	8 995,41	31 937 705	15:30
WIGtech	11 746,03	0,18%	11 779,31	11 791,95	11 731,84	11 724,84	43 319 023	15:30
WIGtechTR	13 052,80	0,18%	13 089,77	13 103,83	13 037,03	13 029,25	43 319 023	15:30
WIG-Ukrain	205,53	2,63%	205,87	205,87	205,53	200,27	129 816	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,1700	-1,55%	3,2200	3,2400	3,1600	8 816	28 098	15:09	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	7	7	15:30
11BIT (11B)	539,0000	2,47%	528,0000	541,0000	528,0000	8 188	4 387 527	15:29
3RGAMES (3RG)	0,2710	-6,55%	0,2890	0,2930	0,2610	360 925	99 282	15:25
ABPL (ABE)	88,4000	0,23%	88,2000	88,6000	88,0000	861	76 106	15:27
ACAUTOGAZ (ACG)	32,0000	3,23%	31,0000	32,0000	31,0000	1 821	57 398	15:27
ACTION (ACT)	19,3400	-1,02%	19,5000	19,5000	19,3400	1 276	24 804	15:14
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,3400	-1,90%	10,5200	10,7000	10,3400	109 640	1 161 958	15:27
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0000	3,0000	200	600	09:57
AIGAMES (ALG)	1,4550	-2,35%	1,4900	1,4900	1,4550	560	834	15:06
AILLERON (ALL)	16,2000	1,25%	16,0000	16,2600	15,9400	2 405	38 790	15:07
AIRWAY (AWM)	0,2830	2,35%	0,2750	0,2895	0,2700	351 627	98 804	15:30
ALIOR (ALR)	100,7000	-0,89%	101,5000	102,3500	100,1500	103 508	10 444 724	15:30
ALLEGRO (ALE)	33,5800	3,96%	32,6050	33,6900	32,6050	1 742 786	58 279 439	15:30
ALTA (AAT)	2,0400	5,70%	1,9600	2,1000	1,9600	8 848	17 780	15:14
ALTUSTFI (ALI)	2,9400	0,00%	2,8900	3,0000	2,8000	26 834	77 904	14:57
AMBRA (AMB)	28,0000	2,94%	27,9000	28,1000	27,8500	1 240	34 678	15:25
AMICA (AMC)	70,5000	-0,42%	70,4000	71,0000	70,4000	946	66 939	15:16
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	300	330	15:30
AMREST (EAT)	25,6000	0,20%	25,5500	26,0000	25,4500	23 056	593 335	15:20
ANSWEAR (ANR)	23,4000	-0,85%	23,6000	24,0000	23,4000	3 535	83 999	15:12
APATOR (APT)	14,9000	2,76%	14,5400	15,0000	14,5400	11 178	166 009	15:27
APLISENS (APN)	22,1000	-1,78%	22,5000	22,5000	22,1000	502	11 103	12:57
APSENERGY (APE)	2,8600	-14,11%	3,2400	3,2400	2,8600	48 155	142 674	15:19
ARCHICOM (ARH)	35,0000	2,94%	34,0000	35,9000	34,0000	2 013	71 050	15:06
ARCTIC (ATC)	20,8200	-1,23%	21,0600	21,0800	20,6400	13 529	282 347	15:27
ARTIFEX (ART)	29,0000	0,00%	29,0000	29,4000	28,1000	5 403	155 282	14:40
ASBIS (ASB)	24,4800	0,00%	24,5000	24,7400	24,3400	47 886	1 173 548	15:29
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,6000	-2,26%	61,6000	61,6000	59,0000	820	49 705	15:30
ASSECOPOL (ACP)	79,3500	0,19%	79,2500	79,8500	78,8500	54 669	4 326 349	15:28
ASSECOSEE (ASE)	49,8000	-0,40%	50,6000	50,6000	49,8000	1 328	66 304	15:27
ASTARTA (AST)	27,7000	2,59%	26,8500	27,7500	26,8500	4 019	110 125	14:38
ATAL (1AT)	61,0000	1,50%	60,1000	61,0000	60,1000	1 397	84 548	15:20
ATENDE (ATD)	3,1000	-2,52%	3,1400	3,1700	3,0500	30 464	94 217	14:32
ATLANTAPL (ATP)	18,7000	-0,53%	18,4000	18,7000	18,4000	11	203	13:51
ATLANTIS (ATS)	2,1400	1,90%	2,1200	2,1800	2,1000	21 983	46 721	12:40
ATMGRUPA (ATG)	3,8800	-0,51%	3,9200	3,9400	3,6300	54 518	209 244	15:00
ATREM (ATR)	12,3500	-0,40%	12,4000	12,4000	12,1000	1 721	20 936	15:18
AUTOPARTN (APR)	25,7500	0,98%	25,5000	25,8000	25,3500	9 349	239 422	15:28
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	3,9300	-4,15%	3,9300	3,9300	3,9300	16	63	12:23
BEDZIN (BDZ)	26,9500	-0,19%	27,2000	27,6000	26,5000	2 091	56 464	15:21
BENEFIT (BFT)	2 735,0000	0,92%	2 690,0000	2 760,0000	2 690,0000	292	796 480	15:30
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,8000	0,00%	5,8000	5,8000	5,8000	158	916	15:05
BIGCHEESE (BCS)	20,8500	-0,24%	21,0000	21,0000	20,5000	1 885	38 918	14:43
BIOCELTIX (BCX)	67,2000	1,66%	65,0000	67,9000	65,0000	1 004	66 952	14:59
BIOMAXIMA (BMX)	15,0500	-1,31%	15,1500	15,2500	14,7000	607	8 999	14:47
BIOMEDLUB (BML)	4,9000	1,55%	4,8250	4,9700	4,8250	42 833	210 425	15:02
BIOPLANET (BIP)	22,8000	-0,87%	22,8000	22,8000	22,8000	45	1 026	14:19
BIOTON (BIO)	3,5000	0,00%	3,4900	3,5200	3,4300	111 604	390 274	15:30
BLOOBER (BLO)	22,5000	0,00%	22,5500	22,5500	22,3000	2 047	46 023	14:39
BNPPPL (BNP)	104,0000	-0,48%	104,5000	106,5000	104,0000	1 641	172 170	14:56
BOGDANKA (LWB)	29,6400	1,16%	29,6000	30,2000	29,5000	68 602	2 045 874	15:29
BOOMBIT (BBT)	11,3000	1,35%	11,1500	11,3000	11,1500	339	3 810	12:52
BORYSZEW (BRS)	6,1200	0,33%	6,1500	6,1600	6,0900	11 533	70 609	15:05
BOS	15,7500	-0,63%	15,6500	16,0000	15,6500	3 093	48 860	15:06
BOWIM (BOW)	6,9500	2,36%	6,8500	6,9500	6,7800	5 335	36 472	15:10
BRAND24 (B24)	49,9000	1,63%	49,8000	49,9000	48,6000	1 145	56 713	15:09
BRASTER (BRA)	#0,1600	-72,41%	-	-	-	-	-	15:30
BUDIMEX (BDX)	677,0000	0,97%	678,5000	684,0000	674,5000	12 468	8 477 917	15:30
BUMECH (BMC)	12,2800	-0,32%	12,4000	12,4600	12,1400	6 698	82 101	15:14
CAPITAL (CPA)	0,7500	8,70%	0,6900	0,7500	0,6900	2 574	1 776	15:30
CAPITEA (CAP)	0,5680	-1,39%	0,5780	0,5780	0,5680	192 068	109 781	15:16
CAPTORTX (CTX)	79,8000	-0,25%	80,0000	81,8000	79,8000	1 019	81 521	14:57
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	3	25	09:00
CAVATINA (CAV)	16,0000	3,56%	15,4500	16,0000	15,4500	1 250	19 709	12:51
CCC	86,1500	1,12%	85,5000	87,3500	85,4500	95 456	8 281 870	15:29
Reklama
CCENERGY (CCE)	0,3500	-11,62%	0,3500	0,3500	0,3500	1 836	643	15:30	Reklama
CDPROJEKT (CDR)	115,1000	0,44%	115,6000	116,4500	114,9000	98 991	11 432 454	15:30
CDRL (CDL)	13,2000	3,94%	13,3000	13,3000	13,2000	192	2 541	11:02
CELTIC (CPD)	3,8800	4,86%	3,9000	3,9000	3,7600	4 018	15 336	15:03
CEZ	145,4000	0,41%	144,8000	146,8000	144,8000	77	11 235	14:51
CFI	0,2270	0,00%	0,2270	0,2270	0,2270	4	1	10:30
CIGAMES (CIG)	1,5500	1,57%	1,5300	1,6090	1,5300	609 433	958 070	15:26
CITYSERV (CTS)	5,0000	-4,76%	5,0000	5,0000	5,0000	4	20	09:04
CLNPHARMA (CLN)	15,1000	0,94%	15,1600	15,3000	15,0800	21 773	329 891	15:29
CLOUD (CLD)	69,2000	-3,35%	71,6000	71,8000	69,2000	242	17 145	14:04
COALENERG (CLE)	1,0800	-0,74%	1,0880	1,0880	1,0320	4 913	5 244	14:45
COGNOR (COG)	8,2000	-2,38%	8,4150	8,4850	8,1200	164 661	1 352 670	15:30
COLUMBUS (CLC)	5,0000	0,00%	4,9600	5,0500	4,9000	28 205	140 743	15:23
COMARCH (CMR)	249,5000	0,20%	249,5000	251,5000	247,0000	253	62 965	14:46
COMP (CMP)	78,0000	-2,01%	79,4000	79,4000	77,2000	2 848	223 099	14:49
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1300	2,90%	2,0700	2,1300	2,0600	6 095	12 799	13:41
CORMAY (CRM)	0,6100	2,01%	0,5900	0,6100	0,5800	22 767	13 731	15:09
CREEPYJAR (CRJ)	560,0000	-1,75%	565,0000	565,0000	560,0000	264	148 426	15:15
CREOTECH (CRI)	180,0000	-0,55%	181,0000	184,5000	178,5000	1 563	281 602	15:27
CYFRPLSAT (CPS)	9,9100	0,10%	10,0350	10,0600	9,9040	280 748	2 803 002	15:29
CZTOREBKA (CZT)	0,6700	4,69%	0,6700	0,6700	0,6700	2 940	1 970	15:30
DADELO (DAD)	18,6000	0,54%	18,6000	18,7000	18,2000	1 124	20 870	14:43
DATAWALK (DAT)	58,6000	6,16%	56,0000	58,9000	53,1000	37 895	2 104 564	15:30
DBENERGY (DBE)	17,7500	3,20%	17,2000	17,7500	17,2000	129	2 230	12:22
DEBICA (DBC)	80,8000	1,51%	79,8000	81,8000	79,6000	4 872	391 859	15:21
DECORA (DCR)	60,0000	2,04%	59,6000	60,8000	57,8000	1 524	90 664	15:25
DEKPOL (DEK)	50,4000	0,00%	49,9000	50,4000	48,8000	153	7 611	12:35
DELKO (DEL)	9,6400	1,05%	9,5400	9,6600	9,5400	1 159	11 158	15:18
DEVELIA (DVL)	6,4700	-2,56%	6,6400	6,6400	6,3600	139 755	905 687	15:27
DGA	17,8000	-3,26%	18,4000	18,4000	17,8000	234	4 182	15:14
DIGITANET (DIG)	49,6000	0,20%	49,6000	49,6000	49,4000	2 211	109 606	14:41
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	382,2000	4,40%	373,1000	392,2000	372,8000	482 214	185 664 160	15:30
DMGROUP (DMG)	3,5800	4,07%	3,4800	3,5900	3,4400	15 584	54 741	14:08
DOMDEV (DOM)	174,0000	0,12%	174,8000	175,0000	173,0000	1 120	194 897	15:06
DRAGOENT (DGE)	25,2000	0,40%	25,0000	25,8000	24,4000	365	9 055	15:06
DROZAPOL (DPL)	3,9000	1,04%	3,9000	3,9000	3,9000	126	491	14:59
ECHO (ECH)	4,7500	0,85%	4,7200	4,7700	4,7000	29 876	140 709	15:24
EDINVEST (EDI)	8,5200	0,24%	8,3000	8,5800	8,1200	1 686	13 878	14:47
EFEKT (EFK)	7,5000	-0,66%	7,5000	7,5000	7,5000	160	1 200	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	23,8000	3,48%	22,9000	24,1000	22,9000	41 678	976 619	15:26
ELKOP (EKP)	0,4720	-2,28%	0,4930	0,4930	0,4720	64 899	31 240	15:30
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:05
ENAP (ENP)	1,9400	-3,96%	1,9700	1,9700	1,9400	5 909	11 483	15:30
ENEA (ENA)	8,4150	1,75%	8,2700	8,6550	8,2450	447 509	3 799 786	15:30
ENELMED (ENE)	17,9000	-1,65%	18,2000	18,2000	17,7000	244	4 409	10:29
ENERGA (ENG)	9,5200	0,21%	9,4900	9,5800	9,4100	16 656	157 959	15:24
ENERGOINS (ENI)	2,5300	-2,13%	2,6000	2,6450	2,5300	8 281	21 203	14:57
ENTER (ENT)	66,0000	-2,37%	67,9000	68,0000	66,0000	74 743	4 998 222	14:58
ERBUD (ERB)	40,4000	2,80%	39,3000	40,5000	39,3000	1 532	61 333	13:41
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,9000	5,59%	34,5000	36,0000	34,0000	5 945	210 634	14:34
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1150	-1,33%	1,1150	1,1150	1,1150	22	25	13:17
EUROCASH (EUR)	13,5400	0,97%	13,4100	13,7500	13,4100	78 814	1 072 794	15:26
EUROHOLD (EHG)	2,4200	9,01%	2,2200	2,4200	2,2200	481	1 112	12:44
EUROTEL (ETL)	47,0000	0,00%	47,2000	47,8000	47,0000	2 372	111 785	15:26
FABRITY (FAB)	36,9000	-3,91%	38,4000	38,4000	36,5000	5 050	188 296	15:02
FASING (FSG)	14,0000	2,94%	14,2000	14,7000	13,5000	7 846	111 780	11:59
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,8800	0,00%	6,8800	6,8800	6,8800	2	14	09:05
FERRO (FRO)	35,1000	1,45%	34,8000	35,3000	34,3000	528	18 442	15:09
FERRUM (FER)	4,2800	-2,28%	4,2800	4,2800	4,1800	5 498	23 182	14:54
FMG	117,0000	3,08%	114,0000	118,0000	112,0000	193	22 461	13:32
FON	5,0200	0,40%	5,0200	5,1800	5,0000	2 529	12 730	14:56
FORTE SA (FTE)	23,0000	0,00%	23,1000	23,1000	22,8000	145	3 336	15:26
GAMEOPS (GOP)	23,3500	-9,50%	25,0000	25,6500	23,2500	55 498	1 339 131	15:29
GAMFACTOR (GIF)	12,9000	2,79%	12,5500	12,9000	12,5500	815	10 395	13:50
Reklama
GENOMTEC (GMT)	12,5000	-2,80%	12,9800	13,2800	11,8200	36 255	453 987	15:29	Reklama
GETIN (GTN)	0,4700	-1,78%	0,4745	0,4750	0,4650	350 882	165 071	15:19
GIGROUP (GIG)	1,4100	0,00%	1,3950	1,4100	1,3950	210	293	14:26
GOBARTO (GOB)	45,0000	4,17%	43,2000	46,0000	43,2000	747	33 360	15:22
GPW	43,3500	-0,12%	43,7500	43,7500	43,1500	17 521	761 923	15:29
GREENX (GRX)	2,1840	-0,27%	2,2180	2,2200	2,1500	344 812	752 006	15:30
GRENEVIA (GEA)	2,3500	0,43%	2,3500	2,4300	2,3500	233 830	556 630	15:30
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0400	10,8400	3 038	33 369	14:49
GRUPAAZOTY (ATT)	22,1600	0,73%	22,0000	22,4800	21,9600	51 763	1 147 339	15:30
GRUPRACUJ (GPP)	61,5000	-1,60%	63,0000	63,0000	61,2000	350	21 660	15:23
GTC	5,5400	-1,07%	5,6200	5,6200	5,4400	1 671	9 278	14:31
HANDLOWY (BHW)	111,2000	0,18%	112,8000	112,8000	111,2000	9 631	1 074 955	15:25
HARPER (HRP)	6,6000	-1,49%	6,8200	6,8200	6,6000	1 672	11 093	15:23
HELIO (HEL)	24,0000	-0,83%	23,8000	24,4000	23,6000	1 055	25 094	15:30
HERKULES (HRS)	0,8240	-0,48%	0,8260	0,8260	0,7960	2 307	1 894	14:41
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,1000	48,0000	1 982	95 231	14:53
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,8500	-1,19%	25,1500	25,2000	24,7000	11 256	279 838	15:29
HYDROTOR (HDR)	32,5000	0,00%	32,5000	32,5000	32,5000	1	33	09:00
IALBGR (IAG)	0,4580	4,09%	0,4400	0,4590	0,4400	3 500	1 584	13:59
IBSM (IBS)	117,5000	3,98%	119,0000	119,0000	114,0000	95	11 130	14:19
IDMPL (IDM)	0,5600	0,90%	0,5550	0,5600	0,5550	2 021	1 122	13:28
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:00
IFIRMA (IFI)	21,1000	-11,34%	23,8000	23,8000	21,0000	24 087	532 144	15:30
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:30
IIAAV (IIA)	(99,7000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3600	3,98%	8,1800	8,3800	8,1000	1 674	13 774	12:12
IMMOBILE (GKI)	3,6200	6,47%	3,4500	3,6300	3,4000	8 461	29 538	13:13
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	-0,24%	4,1800	4,2700	4,1800	5 857	24 773	15:29
INC	2,5100	-2,71%	2,5800	2,5800	2,5100	2 483	6 247	12:38
INDYGO (IDG)	#0,2280	-8,80%	-	-	-	-	-	15:30
INGBSK (ING)	311,0000	-0,96%	314,0000	315,5000	309,5000	2 173	677 429	15:13
INPRO (INP)	7,6500	-3,16%	7,9000	7,9000	7,6500	302	2 311	10:36
INSTALKRK (INK)	44,2000	-0,45%	44,0000	44,2000	44,0000	111	4 886	14:53
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:28
INTERBUD (ITB)	2,9000	-1,69%	3,0700	3,0700	2,8600	20 917	61 471	14:21
INTERCARS (CAR)	557,0000	-1,24%	568,0000	569,0000	554,0000	669	374 795	15:04
INTERSPPL (IPO)	0,8280	-2,36%	0,8480	0,8500	0,8280	22 063	18 710	14:50
INTROL (INL)	10,1000	1,00%	10,0000	10,1000	10,0000	130	1 312	15:30
IPOPEMA (IPE)	3,7400	1,36%	3,7000	3,7400	3,7000	3 549	13 192	15:29
IZOBLOK (IZB)	53,0000	4,95%	53,0000	53,0000	53,0000	7	371	15:30
IZOLACJA (IZO)	3,3500	-0,89%	3,3800	3,3800	3,2800	1 306	4 327	15:08
IZOSTAL (IZS)	2,6200	0,77%	2,6100	2,6800	2,6100	5 109	13 471	15:22
JRHOLDING (JRH)	7,0400	0,00%	7,0400	7,0400	6,8800	113	794	12:28
JSW	30,6500	0,72%	30,6400	31,1400	30,5400	478 604	14 726 864	15:30
JWWINVEST (JWW)	3,8200	3,80%	3,6800	3,8700	3,6800	11 821	44 978	14:12
KCI	0,8560	-0,23%	0,8560	0,8580	0,8360	15 902	13 444	12:19
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,1200	0,20%	10,1000	10,5000	10,0000	24 704	249 450	15:18
KETY (KTY)	848,0000	1,44%	837,5000	848,5000	836,5000	10 044	8 494 677	15:30
KGHM (KGH)	140,4500	1,81%	141,0500	142,7500	139,8500	599 228	84 506 777	15:30
KGL	16,0000	1,27%	15,9000	16,0000	15,9000	876	13 958	12:49
KINOPOL (KPL)	13,9000	0,00%	13,8000	14,0500	13,7500	12 682	176 336	15:23
KOGENERA (KGN)	49,6000	2,27%	48,9000	50,4000	48,3000	8 404	413 465	15:28
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,8900	-0,20%	4,9700	4,9700	4,8250	532	2 592	14:25
KPPD (KPD)	48,0000	-0,41%	48,0000	48,0000	48,0000	50	2 400	09:14
KRAKCHEM (KCH)	0,3300	-2,94%	0,3300	0,3300	0,3300	3 898	1 286	15:30
KREDYTIN (KRI)	18,0000	0,00%	17,9000	18,0000	17,8500	301	5 388	13:36
KRKA (KRK)	542,0000	-0,73%	550,0000	550,0000	542,0000	330	179 626	13:07
KRUK (KRU)	432,0000	0,33%	435,0000	435,0000	430,8000	9 462	4 083 174	15:29
KRVITAMIN (KVT)	11,2500	-5,06%	11,8000	11,9000	11,0500	3 982	45 118	14:18
KSGAGRO (KSG)	1,4800	4,23%	1,4800	1,4800	1,4800	50	74	09:53
LABOPRINT (LAB)	19,9000	1,53%	19,8000	21,6000	19,8000	1 542	31 407	15:30
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,8000	10,24%	2,5400	3,0200	2,5200	164 201	462 652	15:29
LENA (LEN)	3,6500	-1,35%	3,7000	3,7000	3,6500	1 332	4 928	14:43
LENTEX (LTX)	6,6800	-1,18%	6,7600	6,7600	6,6800	32 436	217 347	15:20
LESS (LES)	0,2300	-1,29%	0,2330	0,2350	0,2290	11 496	2 688	14:42
Reklama
LIBET (LBT)	1,4100	-10,19%	1,6200	1,6200	1,4000	85 041	127 634	15:05	Reklama
LOKUM (LKD)	26,4000	0,00%	26,4000	26,4000	26,4000	50	1 320	15:23
LPP	15 510,0000	3,06%	15 200,0000	15 540,0000	15 180,0000	1 389	21 401 700	15:30
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7740	1,45%	3,7800	3,8500	3,6800	284 620	1 073 368	15:27
MABION (MAB)	16,4800	-0,24%	16,5000	16,6000	16,3800	10 221	168 743	15:12
MAKARONPL (MAK)	21,2000	0,00%	21,3000	21,7000	21,0000	13 282	284 700	15:29
MANGATA (MGT)	89,0000	-0,89%	89,8000	89,8000	89,0000	56	5 006	13:34
MANYDEV (MAN)	1,1300	-0,88%	1,1100	1,1400	1,1000	812	911	12:32
MARVIPOL (MVP)	9,5800	1,05%	9,6000	9,6000	9,5200	79 142	756 635	15:28
MAXCOM (MXC)	11,0000	0,00%	11,0000	11,0000	10,8000	1 273	13 873	12:46
MBANK (MBK)	673,6000	0,27%	674,0000	677,6000	671,6000	5 714	3 856 464	15:28
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:06
MCI	28,4000	-1,39%	28,8000	28,8000	28,1000	19 054	541 030	15:23
MDIENERGIA (MDI)	1,5200	-2,25%	1,5100	1,5550	1,4500	2 096	3 107	15:27
MEDICALG (MDG)	27,0000	3,45%	26,3000	27,4000	26,0000	11 089	299 092	15:30
MEDINICE (ICE)	7,6900	-3,63%	7,9800	8,0000	7,5900	36 636	288 860	15:23
MEGARON (MEG)	6,6000	-1,49%	6,6000	6,6000	6,6000	622	4 105	15:30
MENNICA (MNC)	19,3000	1,58%	19,0000	19,4000	18,8500	5 141	98 997	15:06
MERCATOR (MRC)	42,1000	0,48%	41,9000	42,3000	41,9000	742	31 170	15:03
MERCOR (MCR)	24,2000	-0,41%	24,4000	24,4000	24,0000	2 435	59 081	15:25
MEXPOLSKA (MEX)	4,3500	0,46%	4,3300	4,3500	4,3200	2 127	9 234	10:49
MFO	34,4000	-1,15%	34,8000	35,9000	34,4000	4 260	148 543	15:28
MILKILAND (MLK)	0,5520	-4,50%	0,5800	0,5800	0,5520	2 705	1 535	11:12
MILLENNIUM (MIL)	9,0950	-1,68%	9,2450	9,3400	9,0700	464 248	4 256 443	15:30
MIRACULUM (MIR)	1,2000	0,00%	1,2000	1,2000	1,2000	100	120	10:35
MIRBUD (MRB)	9,8800	1,86%	9,7300	9,9700	9,7300	172 852	1 710 479	15:22
MLPGROUP (MLG)	80,0000	0,00%	80,6000	80,6000	80,0000	48	3 843	15:10
MLSYSTEM (MLS)	49,6000	2,06%	49,4500	50,7000	48,7000	4 842	241 784	15:25
MOBRUK (MBR)	325,5000	0,93%	322,0000	326,0000	320,5000	1 762	569 639	15:30
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	1 100	1 870	11:28
MOL	32,9400	-0,48%	32,9400	33,2800	32,9400	1 982	65 729	14:36
MOLECURE (MOC)	14,6400	-1,48%	14,6800	14,8600	14,5000	9 123	133 321	14:48
MONNARI (MON)	5,2000	-1,89%	5,1800	5,3400	5,1800	351	1 821	13:29
MOSTALPLC (MSP)	13,7500	1,10%	13,7000	13,8000	13,2000	457	6 210	15:16
MOSTALWAR (MSW)	6,7000	0,00%	6,5400	6,7600	6,4600	3 213	21 127	14:59
MOSTALZAB (MSZ)	4,6900	1,52%	4,6400	4,7750	4,6400	37 251	175 471	14:43
MOVIEGAME (MOV)	30,0000	0,67%	29,9000	30,1500	29,3500	4 735	141 482	15:24
MURAPOL (MUR)	43,0800	-1,28%	43,7800	43,7800	42,8800	5 128	221 410	15:12
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	25	375	09:52
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	1	6	10:35
NANOGROUP (NNG)	1,0250	0,00%	1,0000	1,0250	0,9980	60 268	60 352	12:45
NEUCA (NEU)	904,0000	1,01%	895,0000	905,0000	895,0000	1 620	1 458 586	15:13
NEWAG (NWG)	26,4000	-0,38%	26,5000	26,7000	26,2000	9 051	239 840	15:20
NEXITY (NXG)	2,4200	0,41%	2,4200	2,4200	2,4200	49	119	10:29
NOVATURAS (NTU)	13,2000	1,54%	13,0500	13,2000	13,0500	151	1 971	10:22
NOVAVISGR (NVG)	2,1100	-2,31%	2,1600	2,2000	1,9500	82 002	168 722	15:09
NOVITA (NVT)	101,0000	0,00%	100,0000	101,0000	100,0000	23	2 318	15:25
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,7000	0,6600	32 068	21 980	15:03
NTTSYSTEM (NTT)	6,3400	-0,94%	6,4000	6,4000	6,2800	63	396	14:07
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5600	2 090	20 049	15:15
OEX	52,0000	-1,52%	53,6000	53,6000	52,0000	240	12 629	10:07
ONDE (OND)	14,0000	1,45%	13,9000	14,0000	13,9000	7 105	99 266	15:19
ONESANO (ONO)	1,2500	-2,34%	1,2900	1,3300	1,2500	16 995	21 887	14:17
OPONEO.PL (OPN)	56,8000	0,00%	56,8000	56,8000	56,4000	345	19 495	15:07
OPTEAM (OPM)	5,7600	2,49%	5,6000	5,7600	5,6000	521	2 961	15:00
ORANGEPL (OPL)	7,9040	-0,33%	7,8900	8,0080	7,8900	453 509	3 597 854	15:30
ORCOGROUP (OPG)	2,3000	0,00%	2,3000	2,3000	2,3000	100	230	14:23
ORZBIALY (OBL)	33,4000	-0,60%	33,4000	33,4000	33,4000	2 344	78 290	15:30
OTLOG (OTS)	31,3000	-1,11%	31,6500	31,9500	31,1000	1 603	50 723	15:01
OTMUCHOW (OTM)	4,6600	0,00%	4,8400	4,8400	4,6600	520	2 424	14:25
OVOSTAR (OVO)	67,8000	0,00%	67,8000	67,8000	67,8000	11	746	12:01
PAMAPOL (PMP)	2,5400	1,20%	2,5500	2,5500	2,5400	2 090	5 312	13:49
PANOVA (NVA)	16,0000	0,31%	15,9500	16,0000	15,7500	1 587	25 149	14:56
PASSUS (PAS)	31,5000	1,61%	31,2000	32,2000	31,0000	659	20 692	15:05
PATENTUS (PAT)	4,0350	1,64%	3,9700	4,1200	3,9600	16 947	68 265	15:23
PBG	#0,0220	12,82%	-	-	-	-	-	14:53
PBSFINANSE (PBF)	#4,9800	274,44%	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7500	-0,54%	2,7700	2,7900	2,7500	6 490	18 008	15:06
PCCROKITA (PCR)	102,0000	0,99%	101,0000	102,4000	101,0000	1 605	162 938	15:29
Reklama
PCFGROUP (PCF)	17,3600	-0,69%	17,4800	17,7000	17,0400	1 189	20 653	15:30	Reklama
PEKABEX (PBX)	25,5000	0,00%	25,8000	26,1000	25,0000	4 656	118 997	15:29
PEKAO (PEO)	171,5000	0,88%	171,2000	173,1000	170,5500	374 682	64 483 859	15:30
PEPCO (PCO)	19,0400	-1,65%	19,5800	19,7000	18,8500	978 488	18 772 326	15:30
PEPEES (PPS)	1,0500	-3,23%	1,0550	1,0850	1,0400	11 213	11 802	11:34
PGE	6,0420	1,38%	6,0000	6,2240	5,9920	4 679 370	28 643 026	15:30
PGFGROUP (PGV)	0,4770	-2,45%	0,4890	0,4890	0,4770	17 725	8 534	14:30
PHARMENA (PHR)	6,5000	-4,13%	6,7600	6,7800	6,2400	11 849	77 109	15:30
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	1 038	12 198	12:30
PHOTON (PEN)	7,5200	-1,57%	7,5400	7,6600	7,5200	5 863	44 601	15:21
PKNORLEN (PKN)	67,2700	0,85%	67,1000	67,8100	67,1000	313 442	21 152 476	15:30
PKOBP (PKO)	61,4800	-0,84%	62,3000	62,7200	61,4400	1 979 491	122 396 915	15:30
PKPCARGO (PKP)	12,2000	0,00%	12,4000	12,4400	12,1400	41 726	511 541	15:28
PLAYWAY (PLW)	295,0000	1,55%	294,0000	297,5000	291,0000	905	266 345	15:22
PLAZACNTR (PLZ)	2,8700	-0,69%	2,9600	2,9600	2,8450	4 587	13 390	14:21
PMPG (PGM)	3,4600	-4,42%	3,5000	3,5000	3,4600	5 778	20 116	12:14
POLENERGIA (PEP)	64,6000	-0,62%	66,0000	66,0000	64,0000	1 216	78 401	14:57
POLICE (PCE)	11,2500	0,90%	11,0500	11,2500	11,0500	98	1 085	14:29
POLIMEXMS (PXM)	3,4520	-1,88%	3,5440	3,5500	3,4500	381 586	1 333 024	15:27
POLTREG (PTG)	49,1000	-3,35%	49,3000	49,4000	48,2000	1 866	91 456	15:11
POLWAX (PWX)	1,8000	0,84%	1,8100	1,8100	1,8000	1 006	1 811	14:18
PRAGMAINK (PRI)	4,5600	-2,98%	4,7000	4,7000	4,5600	25	115	10:48
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,6000	-0,59%	33,8000	33,8000	33,2000	90	2 994	15:18
PROJPRZEM (PJP)	19,4000	-0,26%	19,4500	19,4500	18,8500	935	18 018	14:32
PROTEKTOR (PRT)	1,8750	-3,35%	1,9350	1,9350	1,8400	50 581	94 358	15:26
PULAWY (ZAP)	57,4000	-1,03%	57,0000	58,0000	57,0000	145	8 342	15:17
PURE (PUR)	7,9600	2,58%	7,8000	8,0200	7,8000	4 511	35 463	14:32
PZU	51,5000	0,98%	51,1000	51,8200	50,9200	585 504	30 060 151	15:28
QUANTUM (QNT)	24,0000	-0,83%	24,0000	24,0000	24,0000	140	3 360	15:30
QUERCUS (QRS)	6,4800	-0,31%	6,5200	6,5200	6,4600	6 968	45 261	15:10
R22	114,0000	5,56%	109,0000	114,0000	108,0000	2 929	324 413	15:27
RAEN (RAE)	0,6700	-1,76%	0,6900	0,6900	0,6700	101 550	68 143	14:13
RAFAKO (RFK)	0,9930	1,12%	0,9620	1,0120	0,9620	81 312	80 119	15:22
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	85,8000	7,25%	79,9000	85,9000	79,7000	79 688	6 616 619	15:30
RANKPROGR (RNK)	3,7900	0,26%	3,7800	3,8000	3,7700	5 712	21 632	15:19
RAWLPLUG (RWL)	14,0000	1,45%	13,8000	14,0000	13,8000	6	84	12:46
REDAN (RDN)	0,3100	-0,64%	0,2980	0,3100	0,2900	9 245	2 726	12:11
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	14:09
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,7600	-0,59%	6,8000	6,8000	6,7600	234	1 583	14:56
REMAK (RMK)	15,3000	0,00%	15,3000	15,3000	15,3000	103	1 576	15:10
RENDER (RND)	125,0000	-4,94%	131,5000	131,5000	124,5000	105	13 112	14:53
RESBUD (RES)	0,6560	7,54%	0,6100	0,6600	0,6000	64 864	40 053	14:31
ROPCZYCE (RPC)	31,4000	0,32%	31,3000	31,4000	31,3000	61	1 910	09:40
RYVU (RVU)	49,3000	-1,00%	49,7000	49,9000	49,1000	3 987	197 845	15:28
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	0,00%	22,6500	22,8000	22,6500	169	3 830	14:38
SANPL (SPL)	558,0000	-0,53%	564,8000	566,6000	557,6000	15 323	8 599 147	15:30
SANTANDER (SAN)	21,1950	2,79%	21,0000	21,2000	21,0000	3 391	71 691	15:18
SANWIL (SNW)	1,6650	-1,77%	1,6700	1,6950	1,6650	8 950	14 945	14:31
SCPFL (SCP)	166,0000	-0,12%	166,2000	168,0000	165,0000	4 599	766 163	15:28
SECOGROUP (SWG)	31,8000	0,00%	31,8000	31,8000	31,8000	100	3 180	12:51
SEKO (SEK)	13,9500	0,36%	13,8000	13,9500	13,8000	1 537	21 292	13:33
SELENAFM (SEL)	34,0000	-0,87%	34,4000	34,6000	33,0000	1 129	38 782	15:20
SELVITA (SLV)	67,0000	-1,47%	67,5000	68,6000	67,0000	1 265	85 281	14:40
SERINUS (SEN)	3,0000	0,00%	3,0200	3,0500	2,9500	23 315	69 477	14:47
SESCOM (SES)	(60,4000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,6740	-8,67%	0,7390	0,7400	0,6740	56 229	38 899	15:25
SHOPER (SHO)	36,3000	-1,36%	37,7000	38,1000	36,2000	16 574	615 318	15:25
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(5,0000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5450	-0,14%	3,5500	3,6000	3,4900	9 417	33 203	15:13
SKARBIEC (SKH)	21,6000	-2,70%	22,2000	22,2000	21,1000	7 621	164 350	15:23
SKYLINE (SKL)	1,4900	0,00%	1,4900	1,4900	1,4900	500	745	14:41
SNIEZKA (SKA)	88,2000	1,85%	86,6000	88,4000	86,6000	75	6 534	15:27
SOHODEV (SHD)	0,4040	0,00%	0,4060	0,4060	0,4040	18 150	7 365	15:30
SONEL (SON)	14,6000	2,82%	14,5500	14,8000	14,5500	4 700	68 999	13:34
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	410,0000	1,99%	414,0000	428,0000	410,0000	194	80 788	13:28
STALEXP (STX)	3,0050	0,84%	2,9800	3,0350	2,9400	55 814	168 159	15:28
STALPROD (STP)	215,0000	0,70%	214,5000	216,0000	214,0000	1 153	248 488	15:23
STALPROFI (STF)	8,2800	0,24%	8,2600	8,3600	8,2600	2 595	21 439	15:18
STAPORKOW (ZUK)	2,4000	2,56%	2,3200	2,4000	2,3200	6 701	15 631	11:50
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:30
SUNEX (SNX)	11,3400	0,35%	11,3200	11,6800	11,3200	10 430	120 259	15:22
SYGNITY (SGN)	65,4000	2,83%	63,8000	65,4000	63,0000	991	63 960	15:23
SYNEKTIK (SNT)	131,6000	4,61%	125,8000	131,8000	125,2000	20 806	2 691 657	15:29
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:07
TARCZYNSKI (TAR)	51,4000	0,39%	50,2000	51,4000	50,2000	109	5 483	13:13
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9290	4,35%	2,8300	3,0440	2,8210	6 194 894	18 310 890	15:29
TBULL (TBL)	(4,5400)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	15	10	09:18
TESGAS (TSG)	3,1800	0,00%	3,1900	3,1900	3,1800	6	19	12:48
TEXT (TXT)	90,0000	0,56%	90,0000	91,8000	90,0000	6 677	603 827	15:26
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,7000	1,24%	32,3000	32,9000	32,2000	11 228	366 466	14:57
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4200	1,37%	7,3200	7,4300	7,3200	16 562	122 148	15:30
TRAKCJA (TRK)	2,5000	-1,19%	2,4800	2,5500	2,4800	35 933	90 539	15:27
TRANSPOL (TRN)	3,6200	2,84%	3,5200	3,6200	3,5200	3 907	13 874	13:49
TRITON (TRI)	4,7000	5,86%	4,7000	4,7000	4,7000	100	470	15:30
TSGAMES (TEN)	86,3500	0,29%	86,5000	88,3000	85,0000	28 806	2 496 829	15:27
ULMA (ULM)	74,0000	-0,67%	73,0000	74,0000	73,0000	2	147	09:44
ULTGAMES (ULG)	11,2000	0,45%	11,1500	11,2000	10,8000	571	6 236	14:54
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,4200	1,29%	9,4400	9,4400	9,4000	4 230	39 930	15:30
UNICREDIT (UCG)	151,7800	0,62%	152,2600	152,2600	151,7800	201	30 556	13:30
UNIMA (U2K)	5,9500	0,85%	5,9000	5,9500	5,8500	3 694	21 850	14:55
UNIMOT (UNT)	133,0000	0,91%	132,2000	133,0000	129,6000	1 343	177 328	15:18
URTESTE (URT)	96,0000	0,00%	96,0000	96,0000	96,0000	22	2 112	15:25
VERCOM (VRC)	115,5000	0,43%	114,0000	116,0000	114,0000	555	63 757	15:17
VIGOPHOTN (VGO)	460,0000	-1,29%	464,0000	466,0000	459,0000	183	84 523	15:13
VINDEXUS (VIN)	11,3000	0,44%	11,2000	11,3500	11,0500	1 939	21 770	14:39
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	15:30
VIVID (VVD)	0,6000	1,35%	0,5940	0,6000	0,5940	1 246	747	13:18
VOTUM (VOT)	46,3000	1,42%	46,3500	46,8000	46,0000	7 151	331 775	15:29
VOXEL (VOX)	90,6000	-0,88%	91,0000	92,0000	90,2000	1 149	104 711	13:59
VRG	3,3000	-0,30%	3,3100	3,3300	3,3000	4 026	13 318	15:25
WARIMPEX (WXF)	3,6000	0,00%	3,7200	3,7200	3,6000	3 446	12 577	15:30
WASKO (WAS)	1,6150	0,00%	1,6150	1,6200	1,5600	12 455	19 764	11:11
WAWEL (WWL)	626,0000	-0,32%	626,0000	626,0000	626,0000	43	26 918	14:46
WIELTON (WLT)	7,9000	1,28%	7,9000	7,9000	7,8100	17 431	137 682	15:15
WIKANA (WIK)	7,3000	-1,35%	7,1000	7,3000	7,1000	556	3 948	11:31
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,0000	-2,50%	120,0000	120,0000	117,0000	224	26 359	15:02
WITTCHEN (WTN)	30,5000	1,67%	30,1000	30,9000	30,1000	31 234	950 170	15:21
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1800	1 521	12 442	15:05
XPLUS (XPL)	1,5250	-2,24%	1,6500	1,6500	1,5200	5 139	8 291	14:29
XTPL (XTP)	142,6000	3,33%	141,8000	143,0000	136,2000	3 219	457 418	15:27
XTRADEBDM (XTB)	62,4000	0,97%	61,8000	62,8400	61,6000	186 011	11 579 809	15:30
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5900	0,32%	1,5650	1,5900	1,5650	2 584	4 093	15:27
ZEPAK (ZEP)	19,7000	0,82%	19,7800	19,7800	19,5000	3 316	65 161	15:29
ZREMB (ZRE)	3,7750	1,75%	3,7150	3,8100	3,7000	15 711	58 512	15:30
ZUE	11,1500	3,24%	10,8000	11,2000	10,8000	10 643	118 377	15:27

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.