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	84 915,26	0,53%	84 854,93	85 405,56	84 343,42	84 463,90	996 984 858	15:17
WIG20	2 502,37	-0,24%	2 495,09	2 518,21	2 478,04	2 508,34	882 110 339	15:32
WIG30	3 088,40	-0,43%	3 086,36	3 108,13	3 064,34	3 101,76	950 521 324	15:32
mWIG40	6 213,86	0,27%	6 217,36	6 236,73	6 192,84	6 197,13	111 469 046	15:17
sWIG80	24 171,35	0,07%	24 189,36	24 234,30	24 142,05	24 154,64	35 556 382	15:17
WIG-BANKI	14 035,18	2,58%	13 797,34	14 132,52	13 797,34	13 682,83	376 602 981	15:17
WIG-BUDOW	8 401,97	1,17%	8 344,16	8 441,90	8 297,14	8 305,06	22 775 712	15:17
WIG-CHEMIA	9 759,70	-0,51%	9 832,04	9 843,27	9 749,86	9 809,56	1 081 989	15:17
WIG-ENERG	2 193,91	-1,25%	2 229,49	2 233,64	2 189,65	2 221,57	34 076 699	15:17
WIG-INFO	4 934,27	0,42%	4 917,11	4 939,20	4 907,01	4 913,64	6 493 181	15:17
WIG-MEDIA	8 361,78	-0,07%	8 404,03	8 414,94	8 361,78	8 367,96	3 823 076	15:17
WIG-NRCHOM	4 411,94	0,75%	4 385,34	4 412,59	4 373,27	4 379,12	5 140 489	15:17
WIG-PALIWA	6 935,46	-0,91%	7 016,06	7 036,96	6 911,39	6 998,84	48 759 309	15:17
WIG-Poland	88 641,33	0,60%	88 067,01	88 641,33	88 067,01	88 116,72	969 160 138	15:15
WIG-SPOZYW	2 069,96	-0,53%	2 080,65	2 080,99	2 069,52	2 080,97	460 619	15:17
WIG20lev	493,89	-0,71%	492,10	501,27	485,34	497,44	838 351 670	15:17
WIG20short	3 120,52	0,38%	3 126,10	3 147,23	3 097,45	3 108,72	838 351 670	15:17
GPWB-B1Y3Y	1 170,60	0,00%	1 170,60	1 170,60	1 170,60	1 170,64	-	10:15
GPWB-B1Y4Y	1 170,77	0,00%	1 170,77	1 170,77	1 170,77	1 170,72	-	10:15
GPWB-B1Y5Y	1 166,01	0,00%	1 166,01	1 166,01	1 166,01	1 165,98	-	10:15
GPWB-B3Y5Y	1 169,90	0,01%	1 169,90	1 169,90	1 169,90	1 169,79	-	10:15
GPWB-B5Y	1 153,94	0,10%	1 153,94	1 153,94	1 153,94	1 152,74	-	10:15
GPWB-BWZ	1 186,73	0,02%	1 186,73	1 186,73	1 186,73	1 186,50	-	10:15
INNOVATOR	1 416,95	-0,13%	1 416,95	1 416,95	1 416,95	1 418,86	110 367 889	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	111 556 291	11:00
mWIG40TR	9 142,28	0,27%	9 147,43	9 175,93	9 111,35	9 117,66	111 469 046	15:17
mWIG40TRlv	11 713,31	0,53%	11 726,47	11 799,32	11 634,25	11 652,12	111 469 046	15:17
mWIG40TRsh	2 885,39	-0,24%	2 883,76	2 895,20	2 874,72	2 892,34	111 469 046	15:17
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	35 591 996	11:00
sWIG80TR	35 467,34	0,07%	35 493,77	35 559,71	35 424,35	35 442,81	35 556 382	15:17
WIG140	1 643,27	0,52%	1 642,39	1 653,07	1 632,17	1 634,81	985 377 099	15:17
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	840 153 246	11:00
WIG20TR	5 071,25	0,73%	5 062,10	5 109,03	5 027,53	5 034,70	838 351 670	15:17
WIG20TRlev	4 017,44	1,44%	4 003,04	4 076,88	3 948,65	3 960,53	838 351 670	15:17
WIG20TRsht	3 137,51	-0,70%	3 143,25	3 164,95	3 113,80	3 159,50	838 351 670	15:17
WIG30TR	6 154,87	0,57%	6 154,18	6 197,58	6 110,26	6 120,17	904 558 035	15:17
WIG-CEE	1 740,70	-0,11%	1 753,42	1 753,42	1 740,70	1 742,53	466 728	15:15
WIGdiv	1 717,73	0,44%	1 713,12	1 723,97	1 710,70	1 710,24	111 399 442	15:17
WIG-ESG	14 134,20	0,69%	14 115,06	14 215,78	14 029,16	14 037,83	945 838 036	15:17
WIG.GAMES	15 067,38	-0,61%	15 221,25	15 274,88	14 927,29	15 159,56	30 424 558	15:17
WIG-GORNIC	4 508,58	-4,29%	4 620,01	4 620,01	4 505,15	4 710,69	116 152 848	15:17
WIG-GRY	12 625,37	-0,07%	12 692,24	12 734,37	12 553,89	12 634,69	33 632 780	15:17
WIG-LEKI	2 845,90	0,09%	2 838,17	2 861,93	2 824,30	2 843,22	1 322 691	15:17
WIG-MOTO	8 410,17	-0,60%	8 448,20	8 484,83	8 401,94	8 460,85	2 009 349	15:17
WIG.MS-BAS	11 089,13	-3,14%	11 382,63	11 382,63	11 075,13	11 448,61	145 937 220	15:17
WIG.MS-FIN	17 478,26	-0,18%	17 238,36	17 599,90	17 212,40	17 508,96	408 258 479	15:17
WIG-ODZIEZ	9 241,16	-1,89%	9 462,00	9 511,41	9 227,44	9 419,11	53 144 315	15:17
WIGtech	11 838,35	0,29%	11 849,16	11 872,84	11 777,80	11 803,73	54 256 480	15:17
WIGtechTR	13 155,39	0,29%	13 167,40	13 193,72	13 088,10	13 116,92	54 256 480	15:17
WIG-Ukrain	208,38	-1,80%	209,03	209,03	208,38	212,19	250 110	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4400	2,69%	3,4100	3,5600	3,3200	92 766	318 546	15:09	Reklama
08OCTAVA (08N)	0,9250	-4,64%	0,9700	0,9700	0,9250	1 299	1 202	15:00
11BIT (11B)	500,0000	-3,47%	520,0000	524,0000	485,0000	12 666	6 322 231	15:10
3RGAMES (3RG)	0,2900	2,47%	0,2980	0,3020	0,2720	853 701	244 300	15:05
ABPL (ABE)	88,2000	-4,13%	90,0000	90,8000	87,6000	5 795	517 911	15:04
ACAUTOGAZ (ACG)	30,9000	0,98%	30,7000	30,9000	30,5000	1 328	40 829	15:02
ACTION (ACT)	19,3200	-1,13%	19,5400	19,5800	19,3000	9 178	179 140	15:17
ADIUVO (ADV)	0,9120	-2,98%	0,9400	0,9400	0,9120	920	840	11:18
AGORA (AGO)	11,0400	0,36%	11,0000	11,1400	11,0000	102 998	1 137 162	13:33
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	300	900	09:00
AIGAMES (ALG)	1,5000	0,00%	1,4550	1,5000	1,4550	1 303	1 922	14:28
AILLERON (ALL)	15,9800	-0,13%	16,0000	16,0000	15,7800	5 672	89 896	15:10
AIRWAY (AWM)	0,2700	-0,37%	0,2710	0,2730	0,2685	89 340	24 132	14:45
ALIOR (ALR)	104,5000	-1,28%	105,7500	106,6000	103,3500	856 472	90 509 367	15:17
ALLEGRO (ALE)	33,5100	0,65%	33,4900	33,8300	32,9450	1 218 197	40 682 789	15:17
ALTA (AAT)	2,0300	0,50%	2,0300	2,0500	1,9000	17 828	34 872	14:14
ALTUSTFI (ALI)	3,0200	2,37%	2,9100	3,0300	2,9100	28 817	85 657	14:48
AMBRA (AMB)	28,0000	0,00%	28,3500	28,3500	27,8000	2 990	83 870	14:32
AMICA (AMC)	70,6000	-1,12%	71,4000	71,4000	70,6000	2 964	210 072	15:17
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:00
AMREST (EAT)	26,4500	4,96%	25,2000	26,6000	24,7000	128 939	3 344 903	15:13
ANSWEAR (ANR)	23,9000	0,63%	23,8000	24,0000	23,4500	5 889	140 205	14:56
APATOR (APT)	14,4800	0,14%	14,5000	14,5400	14,4200	2 951	42 764	14:26
APLISENS (APN)	22,9000	-0,43%	22,9000	22,9000	22,9000	2	46	09:00
APSENERGY (APE)	3,4000	-2,30%	3,4800	3,4800	3,4000	518	1 762	12:28
ARCHICOM (ARH)	36,5000	1,96%	35,8000	36,5000	35,8000	2 208	79 858	14:37
ARCTIC (ATC)	21,8200	2,15%	21,5000	21,8200	21,2400	25 378	547 353	15:15
ARTIFEX (ART)	28,9000	0,35%	28,5000	28,9000	28,2000	14 476	416 110	14:13
ASBIS (ASB)	24,3600	-2,48%	24,9800	24,9800	24,1000	130 114	3 189 486	15:17
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	11:34
ASSECOBS (ABS)	60,0000	3,45%	58,2000	60,0000	58,0000	1 438	85 009	14:09
ASSECOPOL (ACP)	78,0500	0,52%	77,7000	78,3000	77,5500	16 841	1 312 962	15:17
ASSECOSEE (ASE)	50,6000	-1,17%	51,0000	51,2000	50,0000	12 709	636 593	15:10
ASTARTA (AST)	27,2000	-2,68%	27,8000	27,8000	26,9000	8 602	234 347	15:13
ATAL (1AT)	60,5000	-0,49%	60,7000	61,0000	59,6000	4 007	242 512	15:14
ATENDE (ATD)	3,1500	2,61%	3,0700	3,1600	3,0600	38 520	120 845	15:12
ATLANTAPL (ATP)	19,0000	0,00%	18,0000	19,0000	18,0000	954	17 305	12:52
ATLANTIS (ATS)	2,1700	1,40%	2,1100	2,2300	2,1000	22 339	48 555	14:59
ATMGRUPA (ATG)	3,5800	2,29%	3,6000	3,6700	3,5000	104 837	377 764	15:17
ATREM (ATR)	12,4500	-0,80%	12,5500	12,5500	12,2000	2 076	25 545	14:26
AUTOPARTN (APR)	25,6000	2,20%	25,0500	25,6500	24,9500	30 757	780 620	15:12
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	3,9800	-1,49%	3,9700	4,0000	3,9700	663	2 648	14:41
BEDZIN (BDZ)	25,6000	-0,19%	25,1500	25,6500	25,0000	1 776	44 469	14:54
BENEFIT (BFT)	2 680,0000	-2,37%	2 765,0000	2 765,0000	2 665,0000	1 555	4 230 605	14:49
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,6500	-0,88%	5,7000	5,7000	5,6500	708	4 022	14:35
BIGCHEESE (BCS)	22,7500	-1,09%	22,9500	22,9500	22,1000	3 044	68 108	15:12
BIOCELTIX (BCX)	67,6000	-2,45%	69,7000	69,9000	66,2000	3 256	220 527	15:15
BIOMAXIMA (BMX)	15,1500	-4,11%	15,8000	15,8000	14,8000	2 206	33 513	15:02
BIOMEDLUB (BML)	4,9200	-1,80%	5,0100	5,0200	4,7800	139 412	684 379	15:12
BIOPLANET (BIP)	23,8000	0,00%	23,8000	23,8000	23,8000	6	143	10:02
BIOTON (BIO)	3,4900	-0,85%	3,5050	3,5200	3,4900	29 085	101 955	14:09
BLOOBER (BLO)	22,2000	-1,99%	22,8000	22,8000	22,0000	6 299	140 020	15:06
BNPPPL (BNP)	101,0000	0,00%	101,5000	103,0000	99,0000	114 878	11 401 742	15:13
BOGDANKA (LWB)	30,7800	-1,22%	31,1600	31,3600	30,7600	36 492	1 126 722	15:17
BOOMBIT (BBT)	11,3500	-0,44%	11,4000	11,4000	11,3000	503	5 699	15:16
BORYSZEW (BRS)	6,1300	-0,97%	6,1700	6,2300	6,0500	23 812	145 688	14:48
BOS	16,1000	0,31%	16,1000	16,1000	15,9000	4 783	76 587	15:14
BOWIM (BOW)	6,8000	-1,88%	6,9200	6,9400	6,7700	4 674	32 022	15:17
BRAND24 (B24)	48,0000	0,21%	48,4000	48,8000	47,9000	2 312	111 592	14:00
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:00
BUDIMEX (BDX)	702,0000	1,74%	693,5000	707,0000	689,0000	25 349	17 687 642	15:17
BUMECH (BMC)	12,3400	-0,48%	12,5000	12,6200	12,0600	11 075	136 409	15:09
CAPITAL (CPA)	0,7000	2,94%	0,7000	0,7000	0,7000	122	85	15:11
CAPITEA (CAP)	0,5800	0,00%	0,5780	0,5980	0,5760	212 573	123 911	15:17
CAPTORTX (CTX)	80,0000	0,00%	81,6000	81,6000	79,2000	1 943	155 411	15:09
CASPAR (CSR)	8,3500	0,00%	8,3500	8,3500	8,3500	24	200	09:00
CAVATINA (CAV)	15,3500	0,00%	15,4000	15,4000	15,3500	208	3 198	13:28
CCC	87,0500	3,02%	84,8000	88,0000	84,8000	190 202	16 500 506	15:16
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	4 700	1 927	15:00	Reklama
CDPROJEKT (CDR)	116,7500	0,43%	116,3000	117,7500	116,0500	187 148	21 861 839	15:16
CDRL (CDL)	13,1000	0,00%	13,5000	13,5000	13,1000	387	5 162	13:01
CELTIC (CPD)	3,6900	2,22%	3,6000	3,6900	3,4600	23 707	83 454	13:21
CEZ	146,2000	0,00%	147,9000	147,9000	146,2000	68	9 991	13:38
CFI	0,2240	-0,44%	0,2260	0,2260	0,2170	12 435	2 723	12:28
CIGAMES (CIG)	1,5370	-0,90%	1,5700	1,5990	1,5330	642 673	1 010 025	15:17
CITYSERV (CTS)	4,8000	0,00%	5,0000	5,1000	4,8000	254	1 290	13:22
CLNPHARMA (CLN)	15,1800	1,20%	15,1600	15,3600	15,0000	9 871	150 214	15:10
CLOUD (CLD)	68,8000	9,90%	62,6000	68,8000	62,6000	974	65 562	15:04
COALENERG (CLE)	1,0880	0,74%	1,0800	1,0960	1,0600	6 416	6 977	14:28
COGNOR (COG)	9,0350	-2,85%	9,3000	9,4850	8,9500	190 375	1 741 135	15:17
COLUMBUS (CLC)	4,9900	0,00%	5,0600	5,1000	4,9900	14 651	73 678	15:17
COMARCH (CMR)	253,5000	-0,59%	255,0000	255,0000	250,5000	258	65 191	15:06
COMP (CMP)	80,8000	0,00%	80,8000	80,8000	79,6000	2 201	175 750	14:48
COMPERIA (CPL)	7,0000	0,00%	7,0000	7,0000	7,0000	1 100	7 700	10:47
COMPREMUM (CPR)	2,1800	-2,24%	2,2400	2,2400	2,1600	4 646	10 081	14:56
CORMAY (CRM)	0,6100	3,39%	0,5880	0,6100	0,5880	17 354	10 345	13:36
CREEPYJAR (CRJ)	592,0000	-0,50%	591,0000	592,0000	588,0000	30	17 708	14:09
CREOTECH (CRI)	183,0000	-1,61%	183,5000	185,5000	182,0000	345	63 487	14:17
CYFRPLSAT (CPS)	10,2600	1,38%	10,2800	10,3600	10,1250	537 190	5 506 889	15:17
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	15:00
DADELO (DAD)	17,4000	-1,97%	17,7500	17,7500	17,4000	2 090	36 764	13:56
DATAWALK (DAT)	62,6000	1,95%	60,9000	64,4000	60,0000	13 763	846 977	15:16
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	13	232	14:50
DEBICA (DBC)	78,8000	0,25%	78,6000	78,8000	78,2000	921	72 404	15:09
DECORA (DCR)	56,6000	-1,05%	56,8000	57,2000	56,4000	650	36 883	14:50
DEKPOL (DEK)	50,0000	0,00%	50,0000	50,0000	50,0000	76	3 800	15:08
DELKO (DEL)	9,7400	1,04%	9,7400	9,7400	9,5400	3 947	38 252	15:14
DEVELIA (DVL)	6,3900	1,75%	6,3000	6,3900	6,2400	246 239	1 562 740	15:16
DGA	19,1000	-4,50%	19,1000	19,8000	18,8000	2 028	38 670	15:16
DIGITANET (DIG)	49,0000	-0,81%	48,7000	49,5000	47,9000	1 515	73 777	14:55
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	384,3000	2,40%	376,0000	388,0000	372,2000	209 157	79 710 700	15:17
DMGROUP (DMG)	3,2400	-2,41%	3,3700	3,3700	3,1600	8 383	27 536	15:11
DOMDEV (DOM)	180,0000	-0,33%	180,6000	181,8000	179,8000	3 986	717 840	15:17
DRAGOENT (DGE)	27,5000	1,48%	27,2000	27,9000	26,7000	3 894	104 726	15:07
DROZAPOL (DPL)	3,8700	0,00%	3,8400	3,9400	3,8200	1 740	6 720	14:37
ECHO (ECH)	4,9800	1,43%	4,9300	4,9800	4,8500	14 717	72 649	15:08
EDINVEST (EDI)	8,8600	13,59%	7,8800	9,4000	7,8800	38 703	335 160	14:51
EFEKT (EFK)	7,3000	1,39%	7,4000	7,4000	7,3000	585	4 291	15:00
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	21,8500	-1,35%	22,1000	22,1500	21,8500	17 329	379 918	15:04
ELKOP (EKP)	0,4840	-3,01%	0,5020	0,5020	0,4820	102 775	49 891	14:43
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	2,0400	0,00%	2,0400	2,0400	2,0400	444	906	15:00
ENEA (ENA)	8,5300	-2,51%	8,7400	8,7950	8,4450	868 461	7 455 810	15:16
ENELMED (ENE)	18,5000	0,00%	17,8000	18,5000	17,1000	226	3 913	13:37
ENERGA (ENG)	9,8000	-0,81%	9,9000	9,9900	9,6000	18 696	182 152	14:40
ENERGOINS (ENI)	2,6000	0,78%	2,6800	2,6800	2,5550	11 570	30 463	15:10
ENTER (ENT)	70,0000	2,19%	69,7000	71,0000	68,8000	3 991	278 570	15:12
ERBUD (ERB)	40,8000	-0,73%	41,0000	41,0000	40,2000	1 977	80 264	15:09
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,3000	2,87%	31,8000	32,3000	30,6000	4 954	154 655	14:31
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	2	2	09:15
EUROCASH (EUR)	14,3700	0,49%	14,4600	14,4700	14,1600	287 191	4 096 691	15:14
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	44,8000	2,99%	44,2000	44,9000	43,3000	13 610	605 688	15:16
FABRITY (FAB)	37,8000	3,56%	37,4000	37,8000	37,2000	474	17 717	15:15
FASING (FSG)	13,3000	0,00%	13,3000	13,3000	13,3000	104	1 383	15:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:00
FEERUM (FEE)	6,6800	-2,91%	6,7800	6,7800	6,5000	37	241	13:18
FERRO (FRO)	34,8000	-1,97%	35,5000	35,9000	34,8000	1 225	43 544	15:05
FERRUM (FER)	4,1000	-1,91%	4,2200	4,2400	4,0600	10 373	42 738	14:47
FMG	98,4000	-4,00%	105,5000	105,5000	98,2000	325	32 411	15:05
FON	5,1600	-4,44%	5,3600	5,3600	5,0000	18 424	94 983	14:55
FORTE SA (FTE)	23,1000	-0,86%	23,3000	23,4000	23,1000	412	9 636	15:08
GAMEOPS (GOP)	26,8500	8,05%	25,0000	27,2000	24,3000	46 120	1 186 844	15:17
GAMFACTOR (GIF)	12,9000	3,20%	12,5000	13,0000	12,4500	8 441	105 949	15:09
Reklama
GENOMTEC (GMT)	13,7000	7,20%	12,9200	13,7000	12,8600	17 202	228 382	15:09	Reklama
GETIN (GTN)	0,5070	-2,50%	0,5280	0,5280	0,4940	872 810	440 595	15:10
GIGROUP (GIG)	1,4250	-0,70%	1,4000	1,4250	1,3800	2 330	3 241	10:18
GOBARTO (GOB)	45,0000	0,22%	45,8000	45,8000	43,0000	428	18 591	14:52
GPW	43,4500	1,52%	42,8000	43,5000	42,5000	46 068	1 984 824	15:14
GREENX (GRX)	2,2200	-3,48%	2,3120	2,3120	2,1980	700 385	1 570 635	15:17
GRENEVIA (GEA)	2,4900	-7,43%	2,6700	2,6700	2,4500	829 071	2 093 917	15:16
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0200	10,8200	5 623	61 607	14:50
GRUPAAZOTY (ATT)	22,5200	-0,62%	22,7400	22,8000	22,4400	41 111	927 676	15:16
GRUPRACUJ (GPP)	63,6000	-0,31%	64,5000	64,5000	63,6000	21 132	1 351 813	15:14
GTC	(5,5600)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	113,6000	1,43%	112,0000	114,0000	112,0000	7 021	792 732	15:02
HARPER (HRP)	6,6200	-2,22%	6,8200	6,8200	6,5600	3 821	25 325	15:14
HELIO (HEL)	25,6000	-1,54%	26,2000	26,2000	25,6000	1 065	27 614	14:52
HERKULES (HRS)	0,8180	-1,21%	0,7860	0,8240	0,7860	1 637	1 291	14:56
HMINWEST (HMI)	47,6000	0,21%	47,5000	47,7000	47,5000	1 084	51 601	14:25
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,5000	0,99%	25,2000	25,7500	25,2000	23 805	607 175	15:10
HYDROTOR (HDR)	33,2000	2,15%	32,5000	33,2000	32,5000	14	461	09:20
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	102,5000	2,50%	101,5000	102,5000	101,5000	55	5 635	10:32
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:14
IFIRMA (IFI)	23,6000	0,00%	23,9000	24,2000	23,5000	2 479	59 221	15:09
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:00
IIAAV (IIA)	103,0000	1,58%	103,0000	103,0000	103,0000	29	2 987	10:41
IMCOMPANY (IMC)	8,8000	-2,00%	8,8000	8,8200	8,8000	896	7 886	13:26
IMMOBILE (GKI)	3,3800	1,81%	3,4100	3,4100	3,3200	4 904	16 606	15:01
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2600	-0,47%	4,2800	4,2800	4,2300	5 840	24 717	13:05
INC	2,7000	0,75%	2,7000	2,7000	2,7000	5	14	09:00
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	15:00
INGBSK (ING)	315,5000	2,10%	309,5000	319,0000	309,0000	15 331	4 820 739	15:15
INPRO (INP)	7,9000	-0,63%	7,9000	7,9000	7,9000	15	119	14:43
INSTALKRK (INK)	43,9000	0,23%	43,8000	43,9000	43,8000	35	1 536	14:14
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	10:04
INTERBUD (ITB)	2,9900	-0,33%	3,0900	3,0900	2,9000	1 507	4 427	14:00
INTERCARS (CAR)	526,0000	-1,87%	535,0000	535,0000	526,0000	2 182	1 162 007	15:12
INTERSPPL (IPO)	0,8200	-0,97%	0,8400	0,8400	0,8020	13 902	11 174	14:40
INTROL (INL)	9,9200	-0,60%	9,9000	9,9800	9,7400	2 229	22 055	15:04
IPOPEMA (IPE)	3,6900	1,93%	3,6800	3,6900	3,6200	6 825	24 773	14:39
IZOBLOK (IZB)	49,6000	-3,69%	51,0000	51,0000	49,6000	147	7 368	15:00
IZOLACJA (IZO)	3,3000	-2,37%	3,3800	3,3800	3,2400	5 381	17 576	14:58
IZOSTAL (IZS)	2,6600	1,92%	2,6500	2,6600	2,6500	385	1 021	14:41
JRHOLDING (JRH)	7,1400	-3,51%	7,4000	7,4000	7,1400	2 375	17 432	14:54
JSW	33,1400	-1,98%	33,8500	33,9000	33,0000	255 279	8 490 731	15:17
JWWINVEST (JWW)	4,0600	-2,40%	4,1400	4,1400	3,9600	10 788	43 559	14:55
KCI	0,8420	-0,94%	0,8640	0,8640	0,8400	17 043	14 414	14:42
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,3200	2,18%	10,4800	10,5200	10,2600	20 172	209 515	15:17
KETY (KTY)	837,5000	-0,53%	842,0000	850,0000	836,0000	15 434	13 000 899	15:16
KGHM (KGH)	133,1500	-4,65%	137,8500	137,9000	132,9000	779 558	105 040 888	15:17
KGL	15,2000	-3,80%	15,9000	15,9000	15,2000	91	1 429	10:21
KINOPOL (KPL)	14,2500	-2,06%	14,5500	14,6500	14,2500	10 932	158 148	14:35
KOGENERA (KGN)	51,7000	-1,90%	53,2000	53,2000	51,2000	1 993	103 938	14:54
KOMPAP (KMP)	23,4000	1,74%	23,0000	23,4000	23,0000	9 402	216 266	14:37
KOMPUTRON (KOM)	4,9300	-1,79%	5,0100	5,0200	4,9200	14 030	69 556	15:17
KPPD (KPD)	48,6000	0,83%	50,0000	50,0000	48,6000	7	349	14:52
KRAKCHEM (KCH)	0,3560	6,59%	0,3300	0,3560	0,3300	6 311	2 083	15:00
KREDYTIN (KRI)	17,9000	0,00%	17,9000	17,9000	17,3500	153	2 715	15:00
KRKA (KRK)	542,0000	0,74%	538,0000	550,0000	538,0000	63	34 290	15:16
KRUK (KRU)	442,2000	1,56%	438,4000	446,0000	438,0000	18 010	7 970 555	15:16
KRVITAMIN (KVT)	11,9500	0,84%	11,9000	11,9500	11,4000	1 138	13 372	15:11
KSGAGRO (KSG)	(1,5200)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	0,99%	20,2000	20,4000	20,2000	6	122	12:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,5000	3,31%	2,5000	2,5800	2,4800	29 033	73 540	15:03
LENA (LEN)	3,7000	0,00%	3,7400	3,7400	3,7000	1 297	4 824	14:21
LENTEX (LTX)	6,8600	-1,15%	6,8200	6,8600	6,6600	10 883	73 482	14:35
LESS (LES)	0,2350	-2,89%	0,2420	0,2420	0,2310	89 973	21 106	15:01
Reklama
LIBET (LBT)	1,7500	0,00%	1,8000	1,8000	1,7500	6 265	10 965	12:25	Reklama
LOKUM (LKD)	25,8000	3,20%	24,6000	26,2000	24,6000	1 115	28 825	14:33
LPP	15 500,0000	-2,94%	16 040,0000	16 100,0000	15 460,0000	2 203	34 549 260	15:17
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8440	1,21%	3,7980	3,8900	3,7720	126 487	484 765	15:17
MABION (MAB)	16,8000	-0,24%	16,7200	17,0400	16,5000	12 687	212 676	15:15
MAKARONPL (MAK)	17,6500	0,28%	17,6500	17,7500	17,6000	2 488	43 946	15:01
MANGATA (MGT)	92,0000	-0,86%	92,6000	92,6000	92,0000	8	738	13:15
MANYDEV (MAN)	1,1500	-3,36%	1,1900	1,2000	1,0900	19 638	22 121	14:50
MARVIPOL (MVP)	9,1200	0,22%	9,1000	9,1800	9,0800	50 048	456 498	15:01
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	706,6000	2,26%	691,0000	708,4000	691,0000	8 721	6 120 407	15:16
MBWS (MBW)	12,6000	0,00%	12,6000	12,6000	12,6000	70	882	11:14
MCI	28,6000	-0,35%	28,4000	28,6000	28,3000	13 878	395 292	15:04
MDIENERGIA (MDI)	1,4700	0,68%	1,5100	1,5100	1,4600	683	1 031	14:42
MEDICALG (MDG)	27,0000	1,89%	28,0000	28,4000	26,1600	35 836	977 116	15:01
MEDINICE (ICE)	8,2000	-5,96%	8,6000	8,6000	8,2000	54 347	451 913	15:17
MEGARON (MEG)	6,9000	-2,13%	6,9000	6,9000	6,9000	1 051	7 252	15:00
MENNICA (MNC)	18,8000	0,00%	18,8000	19,0500	18,8000	1 228	23 209	14:18
MERCATOR (MRC)	42,3500	-0,12%	42,6000	43,1500	42,3500	8 868	379 678	14:10
MERCOR (MCR)	23,9000	0,84%	23,7000	24,0000	23,7000	3 029	71 926	14:21
MEXPOLSKA (MEX)	4,3000	-2,27%	4,4000	4,4000	4,3000	35	151	14:40
MFO	33,3000	0,60%	33,1000	33,3000	33,1000	111	3 691	10:53
MILKILAND (MLK)	0,6000	0,00%	0,6000	0,6000	0,6000	1 050	630	12:47
MILLENNIUM (MIL)	9,4450	1,29%	9,3250	9,4500	9,2650	591 984	5 577 106	15:17
MIRACULUM (MIR)	1,1800	-1,67%	1,1800	1,1800	1,1700	3 671	4 310	12:50
MIRBUD (MRB)	9,6500	1,79%	9,4900	9,7000	9,4100	228 484	2 187 475	15:17
MLPGROUP (MLG)	80,8000	1,25%	81,0000	81,0000	79,0000	18 035	1 424 829	15:15
MLSYSTEM (MLS)	48,9500	3,71%	47,5000	51,5000	47,0500	13 345	649 898	15:13
MOBRUK (MBR)	333,0000	1,06%	328,5000	337,5000	328,0000	3 577	1 189 964	15:17
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,4600	-0,55%	32,9800	32,9800	32,2000	2 405	78 276	15:02
MOLECURE (MOC)	14,9000	-0,40%	14,9600	15,1000	14,9000	7 144	106 927	15:10
MONNARI (MON)	5,3000	-1,85%	5,3400	5,4000	5,2600	9 159	48 648	15:11
MOSTALPLC (MSP)	14,0000	-0,71%	14,1500	14,1500	13,9000	11	154	15:13
MOSTALWAR (MSW)	6,7600	-1,74%	6,7200	6,8800	6,7000	4 598	31 002	14:35
MOSTALZAB (MSZ)	4,3950	-1,90%	4,4800	4,5000	4,3200	70 138	307 594	15:17
MOVIEGAME (MOV)	31,5000	5,35%	29,9000	32,0000	29,7000	14 320	444 441	15:15
MURAPOL (MUR)	42,8800	0,80%	42,5000	42,8800	42,0200	5 435	230 336	14:39
MUZA (MZA)	15,0000	-1,32%	15,2000	15,2000	14,6000	198	2 971	11:48
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	1	6	09:21
NANOGROUP (NNG)	1,0300	0,98%	0,9980	1,0300	0,9980	7 901	8 087	09:20
NEUCA (NEU)	895,0000	-0,67%	898,0000	898,0000	890,0000	1 125	1 004 508	15:14
NEWAG (NWG)	24,6000	1,65%	24,4000	25,4000	24,2000	21 512	532 652	15:15
NEXITY (NXG)	2,4600	-0,81%	2,4600	2,4600	2,4600	10	25	14:30
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1000	-0,47%	2,1200	2,1500	2,0300	107 027	222 799	14:55
NOVITA (NVT)	(102,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6660	0,91%	0,6600	0,6780	0,6500	17 310	11 392	15:15
NTTSYSTEM (NTT)	6,5200	-0,31%	6,6400	6,6400	6,3400	7 416	47 694	15:05
ODLEWNIE (ODL)	9,6600	4,09%	9,4000	9,7000	9,3800	6 867	65 636	14:53
OEX	53,2000	0,38%	52,6000	53,2000	52,6000	38	2 005	14:34
ONDE (OND)	13,9800	-0,14%	13,9800	13,9800	13,8000	9 801	136 061	15:17
ONESANO (ONO)	1,3800	0,73%	1,3500	1,3800	1,3100	857	1 152	10:33
OPONEO.PL (OPN)	57,0000	0,00%	58,0000	58,0000	56,8000	2 173	124 629	13:07
OPTEAM (OPM)	5,7600	-0,35%	5,6600	5,7600	5,6600	70	399	14:25
ORANGEPL (OPL)	7,9780	1,17%	7,9300	8,0480	7,9020	315 967	2 519 803	15:17
ORCOGROUP (OPG)	2,2200	-8,26%	2,2200	2,2200	2,2200	3 769	8 367	10:49
ORZBIALY (OBL)	33,4000	0,00%	33,2000	33,4000	33,2000	1 244	41 350	15:00
OTLOG (OTS)	33,3000	-0,30%	33,4000	33,5000	33,0000	2 321	77 304	14:30
OTMUCHOW (OTM)	4,7000	-0,42%	4,8400	4,8400	4,7000	503	2 365	14:46
OVOSTAR (OVO)	70,0000	-1,41%	70,2000	70,2000	69,2000	161	11 273	14:47
PAMAPOL (PMP)	2,6100	-1,51%	2,6900	2,6900	2,6100	510	1 334	09:36
PANOVA (NVA)	15,3500	-2,23%	15,6500	15,6500	15,3000	3 007	46 286	13:00
PASSUS (PAS)	29,7000	2,41%	28,4000	29,7000	28,4000	616	17 643	15:15
PATENTUS (PAT)	3,8300	-3,40%	3,9650	3,9700	3,8300	9 774	37 794	15:04
PBG	#0,0195	-2,50%	-	-	-	-	-	15:03
PBSFINANSE (PBF)	1,2100	1,68%	1,2100	1,2100	1,2100	827	1 001	15:00
PCCEXOL (PCX)	2,7900	0,00%	2,7900	2,7900	2,7700	5 025	13 997	14:49
PCCROKITA (PCR)	100,8000	0,40%	100,4000	101,8000	100,2000	1 371	138 807	15:13
Reklama
PCFGROUP (PCF)	16,9800	-5,67%	18,0000	18,3600	16,9000	9 366	161 637	15:17	Reklama
PEKABEX (PBX)	25,9000	4,02%	25,1000	25,9000	25,1000	37 074	949 633	15:10
PEKAO (PEO)	175,5000	2,99%	173,3500	177,6000	173,0000	644 458	112 722 080	15:17
PEPCO (PCO)	20,4900	1,09%	20,5000	20,8400	20,1200	1 161 382	23 809 837	15:17
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 760	6 257	14:45
PGE	6,1140	-1,07%	6,2300	6,2400	6,1060	2 675 897	16 455 654	15:17
PGFGROUP (PGV)	0,4890	10,38%	0,4460	0,5080	0,4460	100 962	49 224	15:10
PHARMENA (PHR)	6,7800	0,59%	6,7000	6,8400	6,7000	19 015	128 833	15:05
PHN	11,8500	2,16%	11,7000	11,8500	11,7000	17	199	14:28
PHOTON (PEN)	7,6400	-1,29%	7,7400	7,7400	7,5400	11 876	90 969	14:37
PKNORLEN (PKN)	67,8600	-0,85%	68,4800	68,8500	67,5600	706 420	48 162 388	15:17
PKOBP (PKO)	62,5200	3,99%	60,2000	62,8600	60,2000	1 989 327	122 987 479	15:17
PKPCARGO (PKP)	12,2800	-1,13%	12,4200	12,5400	12,2600	38 848	481 683	15:05
PLAYWAY (PLW)	297,0000	0,34%	296,0000	300,5000	291,5000	839	246 693	14:58
PLAZACNTR (PLZ)	2,9500	-3,12%	3,0450	3,0500	2,9300	10 147	30 202	14:33
PMPG (PGM)	3,5200	-3,83%	3,6800	3,6800	3,5200	540	1 903	10:42
POLENERGIA (PEP)	66,0000	-0,60%	66,0000	67,4000	66,0000	685	45 556	14:01
POLICE (PCE)	11,1000	-1,33%	11,3000	11,3000	11,0500	693	7 681	14:42
POLIMEXMS (PXM)	3,7880	-0,05%	3,8000	3,8240	3,7860	95 845	364 581	15:11
POLTREG (PTG)	50,0000	-3,47%	51,6000	52,2000	50,0000	236	11 950	13:29
POLWAX (PWX)	1,8050	0,28%	1,8000	1,8050	1,8000	4 346	7 826	15:14
PRAGMAINK (PRI)	(4,6800)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	33,2000	-0,60%	33,4000	33,4000	32,4000	255	8 418	14:56
PROJPRZEM (PJP)	21,0000	0,00%	21,0000	21,0000	20,4000	6	124	13:42
PROTEKTOR (PRT)	1,9000	0,53%	1,8650	1,9000	1,8600	5 739	10 754	15:07
PULAWY (ZAP)	58,2000	-0,34%	58,4000	58,4000	58,2000	44	2 564	15:17
PURE (PUR)	7,8900	-0,75%	7,9200	7,9900	7,8900	2 719	21 492	15:12
PZU	51,8200	0,08%	51,7800	52,1600	51,3200	1 180 948	61 010 185	15:17
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	15:00
QUERCUS (QRS)	6,6000	-0,60%	6,5800	6,6600	6,5200	2 239	14 775	15:10
R22	116,0000	-0,43%	117,0000	117,5000	115,5000	3 920	457 171	15:07
RAEN (RAE)	0,7060	-4,08%	0,7220	0,7220	0,7020	3 567	2 557	14:12
RAFAKO (RFK)	0,9660	-1,23%	0,9780	0,9780	0,9640	56 147	54 437	15:03
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	77,3000	3,34%	75,0000	78,8000	75,0000	22 958	1 769 081	15:17
RANKPROGR (RNK)	3,7900	-2,32%	3,8800	3,8800	3,7300	23 142	87 567	14:08
RAWLPLUG (RWL)	14,5000	0,69%	14,5500	14,5500	14,5000	27	392	10:57
REDAN (RDN)	0,2980	-6,58%	0,3190	0,3200	0,2980	36 982	11 426	12:06
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:00
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,74%	1,3700	1,3700	1,3700	2	3	09:15
RELPOL (RLP)	6,7200	0,00%	6,6400	6,8400	6,6400	2 990	20 325	15:15
REMAK (RMK)	14,6000	-4,58%	15,2500	15,2500	14,6000	326	4 764	12:53
RENDER (RND)	133,0000	0,00%	134,0000	134,5000	133,0000	7	938	14:52
RESBUD (RES)	0,5680	-2,07%	0,5720	0,5800	0,5600	10 450	5 922	14:52
ROPCZYCE (RPC)	31,4000	1,62%	31,0000	31,9000	30,7000	1 147	35 737	14:41
RYVU (RVU)	50,8000	-0,39%	50,9000	51,0000	49,9000	3 966	200 271	14:42
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,8500	0,66%	22,7000	23,0500	22,7000	1 137	25 893	14:59
SANPL (SPL)	580,8000	1,65%	575,6000	587,8000	573,6000	36 835	21 353 853	15:17
SANTANDER (SAN)	20,5000	2,50%	19,7000	20,5000	19,7000	3 749	76 296	14:00
SANWIL (SNW)	1,6100	0,00%	1,6200	1,6200	1,6100	3 308	5 342	10:59
SCPFL (SCP)	177,8000	0,11%	177,0000	179,4000	176,2000	2 075	368 778	15:13
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,1000	0,00%	14,1000	14,1000	14,0000	324	4 542	12:45
SELENAFM (SEL)	32,4000	-0,31%	31,7000	32,5000	31,7000	291	9 422	12:41
SELVITA (SLV)	68,7000	0,29%	68,2000	68,8000	68,2000	14 631	1 006 455	14:40
SERINUS (SEN)	3,0200	1,00%	2,9900	3,0200	2,9600	2 991	8 941	14:47
SESCOM (SES)	(59,6000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7480	2,47%	0,7500	0,7540	0,7220	27 913	20 478	15:15
SHOPER (SHO)	31,3000	-0,95%	31,7000	31,7000	31,3000	184	5 823	13:46
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5800	-1,10%	3,5350	3,5950	3,5100	18 216	64 546	14:57
SKARBIEC (SKH)	22,7000	-1,73%	23,2000	23,4000	22,3000	942	21 413	15:14
SKYLINE (SKL)	1,4900	2,76%	1,4500	1,4900	1,4500	5 990	8 826	15:13
SNIEZKA (SKA)	88,0000	2,33%	86,0000	88,0000	84,8000	787	68 909	15:08
SOHODEV (SHD)	0,4100	-2,38%	0,4200	0,4200	0,4100	2 010	840	15:00
SONEL (SON)	14,5000	0,69%	14,5500	14,5500	14,5000	82	1 190	12:09
Reklama
SOPHARMA (SPH)	(13,7000)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	410,0000	0,24%	410,0000	410,0000	405,0000	158	64 566	15:16
STALEXP (STX)	2,8150	-1,57%	2,8550	2,8550	2,8050	89 517	252 683	15:14
STALPROD (STP)	212,0000	-0,47%	213,0000	214,5000	211,0000	585	124 005	14:57
STALPROFI (STF)	8,3400	-0,71%	8,4000	8,4000	8,2000	8 189	67 996	15:05
STAPORKOW (ZUK)	2,4600	0,00%	2,5200	2,5200	2,4600	1 750	4 376	14:00
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:00
SUNEX (SNX)	10,8200	1,12%	10,7000	11,2800	10,7000	35 099	388 995	14:59
SYGNITY (SGN)	61,0000	-1,61%	62,0000	62,6000	58,2000	1 870	114 272	14:33
SYNEKTIK (SNT)	129,4000	0,31%	129,6000	132,8000	127,0000	21 043	2 732 255	15:14
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:16
TARCZYNSKI (TAR)	51,8000	1,57%	51,0000	51,8000	51,0000	31	1 584	12:58
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8670	-1,48%	2,9200	2,9370	2,8570	3 053 583	8 817 340	15:13
TBULL (TBL)	4,6200	1,76%	4,5400	4,6200	4,5400	48	220	15:00
TENDERHUT (THG)	9,0600	0,00%	9,0600	9,0600	9,0600	16	145	10:26
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	36	25	09:00
TESGAS (TSG)	3,1000	-1,59%	3,1500	3,1500	3,1000	167	518	09:18
TEXT (TXT)	91,6000	0,88%	91,0000	92,1000	90,2000	26 910	2 444 380	15:13
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,4500	1,56%	32,5000	32,6000	31,9500	8 377	271 009	15:10
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3500	-0,27%	7,3700	7,4300	7,3500	26 050	192 331	15:17
TRAKCJA (TRK)	2,5900	-0,77%	2,5700	2,6300	2,5300	35 071	90 235	14:40
TRANSPOL (TRN)	3,5800	-1,92%	3,6500	3,6500	3,5800	874	3 130	14:38
TRITON (TRI)	4,4400	0,00%	4,4400	4,4400	4,4400	51	226	15:00
TSGAMES (TEN)	91,4500	-0,65%	92,0000	92,9000	90,8000	6 808	623 669	14:57
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	09:01
ULTGAMES (ULG)	10,9000	2,35%	10,6000	10,9500	10,6000	743	7 927	13:07
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2400	-0,65%	9,3600	9,3600	9,2400	3 174	29 453	15:17
UNICREDIT (UCG)	149,2000	2,44%	149,2000	149,2000	149,2000	110	16 412	12:34
UNIMA (U2K)	5,7500	3,60%	5,5000	5,8000	5,5000	1 350	7 630	09:14
UNIMOT (UNT)	132,0000	-1,64%	134,2000	134,2000	130,4000	5 578	736 036	15:09
URTESTE (URT)	99,0000	0,00%	96,0000	99,0000	95,0000	238	22 936	13:59
VERCOM (VRC)	117,5000	-0,42%	118,0000	119,5000	115,5000	2 249	265 630	15:07
VIGOPHOTN (VGO)	460,0000	2,22%	450,0000	466,0000	450,0000	617	279 740	14:36
VINDEXUS (VIN)	11,3500	0,44%	11,3500	11,3500	11,3500	458	5 198	14:33
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	15:00
VIVID (VVD)	0,5960	-0,67%	0,5960	0,5960	0,5960	175	104	09:04
VOTUM (VOT)	47,3000	0,75%	48,7000	49,7000	46,8000	64 587	3 095 582	15:16
VOXEL (VOX)	91,0000	0,22%	90,8000	91,8000	90,4000	1 615	146 527	15:16
VRG	3,2600	0,31%	3,2500	3,2800	3,2500	129 512	421 106	14:40
WARIMPEX (WXF)	3,6600	-3,68%	3,7800	3,7800	3,6600	3 660	13 607	14:47
WASKO (WAS)	1,5700	-1,57%	1,5800	1,6050	1,5700	4 150	6 610	14:54
WAWEL (WWL)	624,0000	-0,64%	626,0000	630,0000	624,0000	23	14 416	13:05
WIELTON (WLT)	7,9500	-0,63%	8,0500	8,0500	7,9100	27 089	216 218	15:14
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	6,9000	2 050	14 470	10:05
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:00
WIRTUALNA (WPL)	120,0000	0,00%	120,0000	120,0000	120,0000	5 005	600 600	13:44
WITTCHEN (WTN)	30,6000	0,00%	30,5500	30,9500	30,0500	33 523	1 021 590	15:16
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1600	1 209	9 866	14:50
XPLUS (XPL)	1,7500	3,24%	1,7300	1,7500	1,7300	1 195	2 076	12:16
XTPL (XTP)	137,0000	-0,58%	138,0000	138,0000	135,0000	966	132 045	15:15
XTRADEBDM (XTB)	60,5000	2,33%	59,3600	61,2000	59,0200	246 826	14 910 152	15:17
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,5700	0,00%	1,5500	1,5700	1,5300	2 223	3 431	14:51
ZEPAK (ZEP)	19,7600	0,30%	19,8000	19,8600	19,7000	10 904	215 701	15:09
ZREMB (ZRE)	3,8750	-1,90%	3,9800	3,9850	3,8000	31 428	120 368	15:03
ZUE	11,1000	-1,77%	11,3000	11,3000	11,1000	4 007	44 834	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.