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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	86 793,42	-0,73%	87 715,72	87 863,07	86 562,51	87 427,54	1 570 054 834	15:27
WIG20	2 529,36	-1,41%	2 574,83	2 577,09	2 525,02	2 565,64	1 125 368 068	15:42
WIG30	3 166,37	-0,96%	3 208,55	3 218,27	3 162,18	3 196,95	1 521 242 668	15:42
mWIG40	6 502,69	0,57%	6 472,41	6 549,85	6 472,41	6 465,73	449 642 732	15:27
sWIG80	24 388,38	-0,22%	24 460,23	24 462,27	24 334,51	24 441,77	31 646 191	15:27
WIG-BANKI	13 181,12	-3,70%	13 750,58	13 750,58	13 107,16	13 687,22	346 358 924	15:27
WIG-BUDOW	8 725,92	-1,31%	8 876,59	8 913,99	8 712,74	8 842,11	14 596 823	15:27
WIG-CHEMIA	9 978,47	2,06%	9 791,45	10 070,26	9 725,89	9 777,15	8 939 901	15:27
WIG-ENERG	2 534,07	2,06%	2 507,01	2 624,63	2 470,89	2 483,02	99 603 693	15:27
WIG-INFO	5 003,62	-1,32%	5 064,41	5 078,85	5 002,58	5 070,72	8 460 476	15:27
WIG-MEDIA	8 270,22	0,49%	8 212,99	8 287,47	8 209,64	8 229,90	3 239 506	15:27
WIG-NRCHOM	4 405,74	-1,04%	4 468,65	4 468,65	4 399,68	4 452,09	2 944 920	15:27
WIG-PALIWA	6 986,64	1,01%	6 949,92	7 050,20	6 947,70	6 916,66	78 312 667	15:27
WIG-Poland	90 451,36	-0,93%	91 101,23	91 101,23	90 451,36	91 302,65	1 485 626 416	15:15
WIG-SPOZYW	2 192,34	-0,28%	2 199,18	2 202,42	2 164,97	2 198,43	576 515	15:27
WIG20lev	505,41	-2,47%	521,84	522,76	501,71	518,21	1 079 694 469	15:27
WIG20short	3 088,52	1,26%	3 040,14	3 099,36	3 037,46	3 050,11	1 079 694 469	15:27
GPWB-B1Y3Y	1 173,35	0,04%	1 173,35	1 173,35	1 173,35	1 172,88	-	10:15
GPWB-B1Y4Y	1 173,69	0,07%	1 173,69	1 173,69	1 173,69	1 172,91	-	10:15
GPWB-B1Y5Y	1 170,14	0,09%	1 170,14	1 170,14	1 170,14	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,84	0,12%	1 174,84	1 174,84	1 174,84	1 173,38	-	10:15
GPWB-B5Y	1 169,11	0,24%	1 169,11	1 169,11	1 169,11	1 166,29	-	10:15
GPWB-BWZ	1 190,54	0,01%	1 190,54	1 190,54	1 190,54	1 190,43	-	10:15
INNOVATOR	1 475,03	0,54%	1 475,03	1 475,03	1 475,03	1 467,12	456 400 141	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	449 721 804	11:00
mWIG40TR	9 567,22	0,57%	9 522,68	9 636,61	9 522,68	9 512,85	449 642 732	15:27
mWIG40TRlv	12 788,52	1,13%	12 670,10	12 973,01	12 670,10	12 645,78	449 642 732	15:27
mWIG40TRsh	2 769,02	-0,54%	2 782,06	2 782,06	2 748,71	2 784,13	449 642 732	15:27
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	31 685 345	11:00
sWIG80TR	35 785,79	-0,22%	35 891,22	35 894,22	35 706,75	35 864,13	31 646 191	15:27
WIG140	1 681,92	-0,71%	1 699,59	1 702,84	1 677,38	1 694,00	1 556 156 267	15:27
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	1 080 046 347	11:00
WIG20TR	5 147,57	-1,23%	5 229,84	5 234,81	5 129,06	5 211,58	1 079 694 469	15:27
WIG20TRlev	4 122,03	-2,47%	4 255,46	4 263,52	4 091,91	4 226,44	1 079 694 469	15:27
WIG20TRsht	3 100,59	1,26%	3 052,25	3 111,50	3 049,33	3 062,10	1 079 694 469	15:27
WIG30TR	6 331,61	-0,79%	6 405,37	6 424,78	6 312,80	6 382,21	1 466 347 645	15:27
WIG-CEE	1 796,66	0,80%	1 793,80	1 796,66	1 793,80	1 782,47	1 657 794	15:15
WIGdiv	1 775,65	-0,59%	1 792,22	1 793,31	1 774,96	1 786,22	131 111 090	15:27
WIG-ESG	14 433,08	-0,85%	14 604,83	14 641,79	14 396,87	14 557,10	1 513 798 238	15:27
WIG.GAMES	16 246,92	-0,85%	16 421,34	16 448,11	16 206,50	16 386,29	30 054 318	15:27
WIG-GORNIC	5 028,50	1,10%	5 049,76	5 123,21	5 001,89	4 973,55	122 592 892	15:27
WIG-GRY	13 768,09	-0,29%	13 889,66	13 897,16	13 735,45	13 808,46	34 006 501	15:27
WIG-LEKI	2 950,87	2,44%	2 874,61	2 959,18	2 867,74	2 880,46	4 633 319	15:27
WIG-MOTO	8 498,93	-1,62%	8 633,89	8 666,84	8 483,28	8 638,82	4 841 914	15:27
WIG.MS-BAS	12 690,81	1,63%	12 654,78	13 063,59	12 603,56	12 486,83	218 014 336	15:27
WIG.MS-FIN	16 661,66	-3,31%	17 301,67	17 301,67	16 559,14	17 231,70	327 056 485	15:27
WIG-ODZIEZ	10 655,65	3,41%	10 358,01	10 720,98	10 358,01	10 304,07	322 484 266	15:27
WIGtech	12 288,60	0,06%	12 300,09	12 329,33	12 269,98	12 281,29	99 210 451	15:27
WIGtechTR	13 655,73	0,06%	13 668,50	13 700,99	13 635,04	13 647,61	99 210 451	15:27
WIG-Ukrain	201,52	-0,56%	202,08	202,08	201,52	202,65	139 096	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2600	-0,15%	3,2600	3,2900	3,2100	7 935	25 672	15:25	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	15:00
11BIT (11B)	570,0000	-2,23%	580,0000	585,0000	565,0000	1 191	688 045	15:26
3RGAMES (3RG)	0,2760	-0,72%	0,2730	0,2760	0,2690	105 318	28 673	15:17
ABPL (ABE)	95,6000	1,27%	94,8000	95,8000	93,2000	15 009	1 425 618	15:13
ACAUTOGAZ (ACG)	32,9000	0,00%	32,9000	33,0000	32,8000	1 852	61 032	15:07
ACTION (ACT)	19,8400	-0,20%	19,9000	19,9600	19,2000	9 673	190 671	15:00
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	15:23
AGORA (AGO)	10,6200	-1,67%	10,8800	10,9200	10,5400	8 772	93 335	15:10
AGROTON (AGT)	2,8700	-2,38%	2,9400	2,9400	2,8700	375	1 084	15:18
AIGAMES (ALG)	1,4800	0,68%	1,4500	1,4800	1,4200	3 146	4 595	13:21
AILLERON (ALL)	16,8000	-2,89%	17,0400	17,0400	15,6600	13 073	217 111	15:27
AIRWAY (AWM)	0,2650	1,34%	0,2610	0,2650	0,2560	65 664	17 022	15:11
ALIOR (ALR)	94,5600	-4,37%	98,2600	98,6800	93,6600	216 313	20 830 674	15:27
ALLEGRO (ALE)	37,9000	2,12%	37,3050	38,1200	37,3050	2 670 273	100 938 259	15:27
ALTA (AAT)	2,0500	3,27%	1,9850	2,0500	1,9500	14 151	28 450	15:16
ALTUSTFI (ALI)	2,8800	1,41%	2,8500	3,0400	2,8000	100 386	294 609	14:50
AMBRA (AMB)	29,2000	-0,85%	29,5500	29,6000	28,2000	4 978	144 557	15:21
AMICA (AMC)	72,3000	0,56%	71,9000	72,4000	71,4000	1 389	99 958	15:07
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:00
AMREST (EAT)	27,2000	-1,45%	27,0000	27,4500	24,5000	392 960	10 418 094	15:15
ANSWEAR (ANR)	25,2000	5,88%	23,8500	25,5000	23,7500	23 123	572 283	15:27
APATOR (APT)	15,0800	0,00%	15,0800	15,1000	14,9200	3 440	51 639	15:15
APLISENS (APN)	23,1000	0,43%	23,1000	23,2000	23,1000	325	7 521	12:27
APSENERGY (APE)	2,5600	-1,16%	2,6000	2,6300	2,5400	4 695	12 048	14:28
ARCHICOM (ARH)	33,5000	0,00%	32,8000	33,5000	32,5000	9 111	298 885	14:32
ARCTIC (ATC)	22,2400	1,09%	22,0000	22,2600	21,6400	19 466	428 501	15:27
ARTIFEX (ART)	23,4000	-4,10%	24,2000	24,4000	23,0000	86 471	2 038 798	15:25
ASBIS (ASB)	24,5600	-1,21%	24,8000	24,8400	24,5200	112 048	2 757 502	15:27
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,6000	-3,62%	58,8000	59,8000	58,4000	3 754	220 693	15:24
ASSECOPOL (ACP)	82,4000	-0,90%	83,6500	83,8000	82,2500	24 555	2 032 096	15:27
ASSECOSEE (ASE)	49,9000	0,81%	50,0000	50,0000	49,5000	946	47 241	15:23
ASTARTA (AST)	26,8500	-0,92%	27,1000	27,3000	26,4000	4 523	121 104	15:15
ATAL (1AT)	63,5000	0,00%	63,6000	64,8000	63,0000	4 324	275 484	15:26
ATENDE (ATD)	3,0400	1,00%	3,0100	3,0500	3,0000	16 930	51 273	13:41
ATLANTAPL (ATP)	18,7000	0,00%	18,2500	18,7000	18,2500	105	1 919	13:00
ATLANTIS (ATS)	2,5100	4,58%	2,4100	2,5900	2,4100	28 966	73 089	15:18
ATMGRUPA (ATG)	3,9900	0,00%	3,9900	4,0200	3,9800	4 143	16 553	15:21
ATREM (ATR)	12,8000	0,00%	12,8000	12,9000	12,5000	2 869	36 511	15:27
AUTOPARTN (APR)	24,9000	-2,73%	25,6000	26,0000	24,6000	169 373	4 271 392	15:27
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	4,2800	-3,17%	4,2800	4,2800	4,2800	1	4	15:25
BEDZIN (BDZ)	34,6500	-1,84%	35,5000	35,7000	34,0000	5 525	192 236	15:20
BENEFIT (BFT)	2 815,0000	-0,53%	2 810,0000	2 870,0000	2 795,0000	557	1 573 755	15:21
BEST (BST)	20,2000	2,02%	20,0000	20,2000	20,0000	200	4 037	13:13
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	60	366	12:36
BIGCHEESE (BCS)	20,8500	-2,57%	21,4500	21,6000	20,8500	2 891	61 077	15:10
BIOCELTIX (BCX)	65,5000	4,63%	62,6000	65,7000	62,0000	4 360	279 332	15:25
BIOMAXIMA (BMX)	13,5500	2,65%	13,3500	13,5500	13,2000	2 016	27 051	15:23
BIOMEDLUB (BML)	4,9200	2,29%	4,8100	4,9200	4,8100	127 213	621 699	15:22
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	1	19	12:18
BIOTON (BIO)	3,5300	-0,42%	3,5450	3,5600	3,5100	14 321	50 690	14:32
BLOOBER (BLO)	24,9500	0,60%	24,8000	25,3500	24,7000	3 692	91 995	15:11
BNPPPL (BNP)	99,0000	-3,88%	103,0000	103,0000	98,4000	2 956	295 699	15:27
BOGDANKA (LWB)	31,0000	1,31%	30,6000	31,5800	30,6000	53 740	1 668 347	15:25
BOOMBIT (BBT)	11,1500	1,83%	11,0500	11,1500	10,9000	2 199	24 305	14:56
BORYSZEW (BRS)	6,2000	-0,80%	6,2500	6,2700	6,1800	35 519	220 926	15:25
BOS	14,6000	-5,19%	15,1000	15,6500	14,6000	33 884	509 239	15:27
BOWIM (BOW)	6,8500	1,48%	6,7500	6,8500	6,7500	6 512	44 463	15:26
BRAND24 (B24)	44,4000	0,00%	44,6000	44,6000	44,3000	6 887	305 518	15:21
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:00
BUDIMEX (BDX)	739,5000	-1,79%	755,0000	760,0000	736,0000	9 487	7 090 784	15:25
BUMECH (BMC)	11,8600	1,19%	11,7200	11,9400	11,7000	6 456	76 274	14:54
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	15:00
CAPITEA (CAP)	0,5500	0,36%	0,5480	0,5540	0,5440	200 094	109 726	15:19
CAPTORTX (CTX)	79,2000	1,54%	78,0000	79,8000	74,4000	269	20 438	14:56
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,7000	-1,67%	14,8500	14,8500	14,7000	146	2 149	13:10
CCC	124,6000	22,52%	110,0000	125,8000	110,0000	2 330 638	279 163 115	15:27
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	131,9000	0,30%	133,0000	133,2500	130,5500	190 762	25 153 364	15:27
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	541	7 466	15:16
CELTIC (CPD)	3,9100	-3,93%	4,0500	4,1000	3,9100	9 001	35 819	14:59
CEZ	157,2000	-0,51%	158,0000	159,6000	156,6000	1 822	287 966	15:27
CFI	0,2280	0,44%	0,2280	0,2280	0,2270	1 617	367	12:34
CIGAMES (CIG)	1,6980	-4,39%	1,7760	1,7990	1,6880	1 196 364	2 083 828	15:27
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	50 695	815 943	15:27
CLOUD (CLD)	74,8000	6,86%	70,0000	74,8000	70,0000	244	17 699	15:27
COALENERG (CLE)	1,0280	-0,58%	1,0280	1,0340	1,0100	14 115	14 418	15:18
COGNOR (COG)	8,7600	-0,45%	8,8000	8,8800	8,6150	209 359	1 842 591	15:27
COLUMBUS (CLC)	4,8900	0,82%	4,9250	4,9400	4,8000	22 708	109 993	15:22
COMARCH (CMR)	245,0000	-2,78%	252,0000	255,5000	245,0000	1 333	332 971	15:24
COMP (CMP)	79,0000	-2,47%	81,8000	81,8000	79,0000	16 872	1 351 717	15:23
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2300	5,19%	2,1300	2,2700	2,1200	78 102	173 093	15:15
CORMAY (CRM)	0,6080	-2,56%	0,6160	0,6240	0,6000	36 583	22 214	14:29
CREEPYJAR (CRJ)	561,0000	-1,58%	569,0000	572,0000	560,0000	1 127	636 393	15:25
CREOTECH (CRI)	185,0000	0,00%	184,0000	185,0000	180,5000	366	67 022	15:17
CYBERFLKS (CBF)	120,0000	9,09%	112,0000	121,5000	110,5000	22 932	2 708 177	15:20
CYFRPLSAT (CPS)	11,9550	4,23%	11,5000	12,0600	11,4850	3 499 329	41 481 296	15:27
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	15:00
DADELO (DAD)	18,2000	0,00%	18,2500	18,2500	18,2000	208	3 796	14:20
DATAWALK (DAT)	60,9000	-1,93%	62,0000	63,0000	60,2000	8 936	543 130	15:27
DBENERGY (DBE)	15,8000	-5,39%	16,1500	16,2000	15,6000	1 404	22 393	15:17
DEBICA (DBC)	78,2000	0,51%	78,0000	78,4000	77,4000	1 585	123 615	15:20
DECORA (DCR)	59,2000	-2,95%	59,0000	60,4000	58,2000	9 193	542 777	15:27
DEKPOL (DEK)	55,0000	0,73%	54,8000	56,0000	54,8000	2 108	116 881	15:14
DELKO (DEL)	9,7400	-0,20%	9,7600	9,7800	9,6600	2 789	27 167	15:20
DEVELIA (DVL)	6,6800	-1,33%	6,7000	6,8200	6,6700	104 333	699 251	15:27
DGA	17,6000	-3,83%	18,4000	18,5000	17,6000	3 708	66 609	15:04
DIGITANET (DIG)	53,4000	-0,74%	52,6000	53,8000	52,6000	1 610	86 347	15:17
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	390,9000	-1,29%	390,0000	395,5000	378,4000	394 420	153 650 418	15:27
DMGROUP (DMG)	3,4100	-1,45%	3,4600	3,4600	3,3400	6 135	20 752	15:21
DOMDEV (DOM)	179,0000	0,00%	181,0000	181,0000	177,6000	1 612	289 433	15:20
DRAGOENT (DGE)	22,5000	-0,44%	23,3000	23,5000	22,5000	1 633	37 973	14:49
DROZAPOL (DPL)	3,8700	-3,25%	4,0000	4,0000	3,8700	25	97	13:31
ECHO (ECH)	4,8300	-1,43%	4,9200	4,9300	4,7000	15 724	76 692	15:03
EDINVEST (EDI)	8,4800	-0,24%	8,6000	8,6000	8,3200	421	3 562	14:49
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	4	30	15:00
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:18
ELEKTROTI (ELT)	25,3000	-1,75%	25,7500	26,2000	25,3000	28 803	740 105	15:22
ELKOP (EKP)	0,4770	-1,45%	0,4700	0,4950	0,4620	51 428	24 632	14:32
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:00
ENEA (ENA)	10,6200	0,95%	10,5200	10,8700	10,3200	1 333 588	14 184 285	15:27
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	10,1000	1,61%	9,9400	10,3000	9,8000	65 668	659 463	15:25
ENERGOINS (ENI)	2,7150	2,45%	2,6350	2,7900	2,6250	18 029	48 881	15:18
ENTER (ENT)	67,8000	3,35%	65,6000	68,4000	65,0000	19 250	1 281 727	15:17
ERBUD (ERB)	43,7000	-0,46%	44,1000	44,9000	43,3000	8 989	398 371	15:26
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,0000	0,82%	36,8000	38,4000	36,5000	9 979	372 677	15:03
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0700	-0,93%	1,0900	1,0900	1,0600	210	224	12:45
EUROCASH (EUR)	14,1800	1,21%	13,9400	14,3500	13,8800	940 974	13 350 328	15:22
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	-0,42%	47,5000	47,5000	46,7000	3 461	163 270	15:17
FABRITY (FAB)	36,9000	1,37%	36,4000	37,0000	36,4000	694	25 522	12:49
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:00
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	34,6000	-3,08%	36,1000	36,1000	34,6000	1 634	57 825	15:17
FERRUM (FER)	4,5000	1,35%	4,4600	4,6000	4,4000	3 506	15 957	14:02
FMG	104,0000	-3,26%	106,5000	106,5000	103,0000	49	5 107	14:04
FON	5,2200	0,77%	5,2000	5,2200	5,0200	5 476	28 216	14:50
FORTE SA (FTE)	22,9000	-0,43%	23,0000	23,0000	22,7000	4 475	102 135	15:13
GAMEOPS (GOP)	23,2000	0,87%	23,2000	23,2000	22,5000	2 374	54 127	15:20
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,5000	12,7000	12,5000	1 705	21 329	15:11	Reklama
GENOMTEC (GMT)	12,9600	1,57%	12,8000	13,0400	12,6800	20 295	260 931	14:53
GETIN (GTN)	0,4120	-0,60%	0,4145	0,4230	0,4100	496 098	205 795	15:27
GIGROUP (GIG)	1,4150	1,43%	1,4150	1,4150	1,3950	2 504	3 540	15:11
GOBARTO (GOB)	42,4000	-1,85%	44,0000	44,9000	41,2000	3 010	126 916	15:10
GPW	46,1500	-0,32%	46,3000	46,5000	45,8000	32 992	1 522 830	15:27
GREENX (GRX)	2,3300	1,30%	2,2980	2,3460	2,2900	154 762	358 803	15:27
GRENEVIA (GEA)	2,7150	5,23%	2,6300	2,7800	2,6150	330 486	897 057	15:26
GRODNO (GRN)	11,0600	0,18%	11,0400	11,1000	11,0000	2 914	32 160	14:13
GRUPAAZOTY (ATT)	23,1000	2,76%	22,4000	23,4200	22,3200	351 909	8 048 776	15:27
GRUPRACUJ (GPP)	63,5000	-0,63%	64,1000	64,1000	63,0000	44 090	2 779 211	13:41
GTC	5,0400	-3,08%	5,1600	5,1600	5,0000	3 199	16 206	11:13
HANDLOWY (BHW)	107,6000	-0,55%	109,8000	110,2000	106,6000	69 619	7 512 829	15:26
HARPER (HRP)	5,8000	-2,52%	5,9500	5,9500	5,8000	7 877	46 029	14:35
HELIO (HEL)	25,4000	-0,78%	25,6000	25,8000	24,4000	1 862	46 108	15:17
HERKULES (HRS)	0,7900	-0,50%	0,7920	0,7920	0,7740	13 466	10 546	15:14
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,2000	48,1000	678	32 612	14:03
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	23,9500	-0,83%	24,2500	24,2500	23,8000	9 060	216 954	15:27
HYDROTOR (HDR)	33,8000	1,81%	33,8000	33,8000	33,2000	1 245	41 373	13:57
IALBGR (IAG)	(0,4390)	-	-	-	-	-	-	09:00
IBSM (IBS)	101,0000	1,20%	102,5000	102,5000	97,2000	85	8 496	12:58
IDMPL (IDM)	0,5900	6,31%	0,5900	0,5900	0,5900	10	6	09:03
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	22,8000	2,24%	22,4000	23,0000	22,4000	3 107	70 472	15:27
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:00
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	0,00%	8,3000	8,3000	8,3000	300	2 490	09:00
IMMOBILE (GKI)	3,1500	-0,32%	3,1700	3,1700	3,1000	8 637	27 028	15:24
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,23%	4,3900	4,3900	4,3300	5 589	24 388	15:10
INC	2,4600	-2,38%	2,5700	2,5700	2,3200	22 080	54 483	15:24
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:18
INGBSK (ING)	297,0000	-1,98%	301,5000	306,5000	296,0000	9 457	2 837 058	15:20
INPRO (INP)	7,9000	4,64%	7,9000	7,9000	7,9000	129	1 019	09:42
INSTALKRK (INK)	46,5000	1,09%	44,3000	46,6000	44,3000	493	22 789	14:51
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1400	-0,32%	3,1500	3,1700	3,0200	9 985	31 198	15:07
INTERCARS (CAR)	543,0000	-1,09%	550,0000	550,0000	541,0000	268	145 421	14:53
INTERSPPL (IPO)	0,9340	23,22%	0,7880	0,9520	0,7560	308 789	263 486	15:15
INTROL (INL)	10,6500	0,47%	10,5000	10,7000	10,4500	2 897	30 905	15:08
IPOPEMA (IPE)	3,7800	0,53%	3,8100	3,8100	3,7200	7 679	28 773	14:09
IZOBLOK (IZB)	57,0000	1,79%	57,0000	57,0000	57,0000	25	1 425	15:00
IZOLACJA (IZO)	3,3600	1,51%	3,3700	3,3700	3,3100	2 955	9 809	13:21
IZOSTAL (IZS)	2,7400	3,79%	2,6400	2,7600	2,6400	75 837	206 190	15:23
JRHOLDING (JRH)	6,9200	-1,42%	6,7800	6,9200	6,7600	3 506	23 774	14:22
JSW	31,7600	-0,81%	32,0500	32,4800	31,6300	502 913	16 143 290	15:27
JWWINVEST (JWW)	3,4800	2,35%	3,4000	3,4800	3,3000	9 500	32 143	15:07
KCI	0,8320	-1,65%	0,8440	0,8440	0,8320	3 094	2 610	15:26
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,2000	-0,39%	10,2000	10,3200	10,1000	22 238	226 847	15:24
KETY (KTY)	886,5000	-0,11%	886,5000	893,0000	878,5000	11 813	10 478 148	15:24
KGHM (KGH)	151,1500	1,31%	150,5000	154,4000	150,0500	685 060	104 570 724	15:27
KGL	15,4000	-2,53%	15,8000	15,8000	15,4000	654	10 073	15:01
KINOPOL (KPL)	14,2500	-2,06%	14,5000	14,5000	14,2500	3 475	49 815	15:27
KOGENERA (KGN)	50,8000	-3,05%	52,5000	52,5000	49,8000	7 798	394 397	15:27
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6700	1,08%	4,6950	4,7950	4,6500	2 430	11 387	15:10
KPPD (KPD)	47,4000	3,04%	48,0000	48,0000	47,4000	51	2 418	13:59
KRAKCHEM (KCH)	0,3100	0,00%	0,3100	0,3100	0,3100	5 714	1 771	15:00
KREDYTIN (KRI)	18,2000	2,25%	18,2000	18,2000	18,2000	20	364	09:05
KRKA (KRK)	546,0000	1,11%	538,0000	546,0000	536,0000	249	134 906	14:31
KRUK (KRU)	480,8000	1,52%	475,0000	487,4000	474,8000	26 569	12 787 423	15:27
KRVITAMIN (KVT)	11,9000	0,42%	11,8500	11,9500	11,5500	1 067	12 418	14:53
KSGAGRO (KSG)	(1,5400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,7000	1,03%	19,3000	19,7000	19,3000	446	8 709	13:33
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,4000	0,00%	2,4000	2,4200	2,3400	6 850	16 072	13:32
LENA (LEN)	3,7400	1,08%	3,7600	3,7600	3,6900	2 838	10 541	12:58
LENTEX (LTX)	6,6000	0,00%	6,6000	6,6400	6,5600	31 592	208 506	15:13
Reklama
LESS (LES)	0,2300	-0,43%	0,2340	0,2340	0,2270	49 161	11 345	15:20	Reklama
LIBET (LBT)	1,3400	2,29%	1,3500	1,3500	1,3100	36 066	47 762	15:12
LOKUM (LKD)	27,2000	-0,73%	27,4000	27,6000	27,0000	355	9 721	15:20
LPP	17 090,0000	-0,58%	17 260,0000	17 390,0000	17 050,0000	2 368	40 748 040	15:27
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8520	0,31%	3,8400	3,8900	3,8400	97 138	375 238	15:20
MABION (MAB)	18,7000	13,47%	16,4800	19,1600	16,2000	163 532	2 925 799	15:27
MAKARONPL (MAK)	20,7000	-0,96%	21,0000	21,0000	20,5000	2 510	52 206	15:24
MANGATA (MGT)	93,0000	1,09%	91,0000	93,2000	89,4000	654	60 495	14:34
MANYDEV (MAN)	1,1100	-2,63%	1,0400	1,1800	1,0400	27 070	28 936	15:24
MARVIPOL (MVP)	8,0000	-1,23%	8,0600	8,1200	7,7600	49 309	393 818	15:05
MAXCOM (MXC)	10,4000	-0,48%	10,4000	10,6000	10,4000	17	180	15:16
MBANK (MBK)	644,4000	-7,33%	690,0000	695,0000	636,8000	32 750	21 689 859	15:27
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	27,2000	0,00%	27,4000	27,5000	26,9000	1 930	52 562	15:07
MDIENERGIA (MDI)	1,6050	1,26%	1,6150	1,6150	1,5600	5 465	8 662	14:33
MEDICALG (MDG)	25,5800	1,11%	25,0400	26,0800	24,5000	16 694	419 270	15:27
MEDINICE (ICE)	7,5900	1,47%	7,5000	8,2500	7,4900	35 184	274 826	15:26
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	21,0000	2,44%	20,8000	21,1000	20,5000	5 565	116 609	15:27
MERCATOR (MRC)	42,4000	0,00%	42,7000	42,8500	42,3000	3 730	158 552	15:26
MERCOR (MCR)	23,8000	-0,42%	23,9000	23,9000	23,4000	2 419	57 336	15:02
MEXPOLSKA (MEX)	4,6200	0,00%	4,6200	4,6400	4,6200	5 059	23 374	15:12
MFO	35,0000	-1,41%	36,3000	36,3000	35,0000	578	20 432	14:39
MILKILAND (MLK)	0,5980	0,34%	0,5980	0,5980	0,5980	3 308	1 978	14:57
MILLENNIUM (MIL)	8,9250	-4,95%	9,4200	9,5300	8,7200	2 269 500	20 580 536	15:27
MIRACULUM (MIR)	1,1800	0,43%	1,1750	1,1800	1,1700	5 680	6 692	13:34
MIRBUD (MRB)	10,3600	1,77%	10,4000	10,5800	10,2400	189 614	1 972 270	15:25
MLPGROUP (MLG)	82,2000	-3,52%	85,0000	85,0000	82,2000	274	22 556	15:15
MLSYSTEM (MLS)	49,4000	0,82%	49,0000	49,8000	49,0000	4 851	239 688	15:08
MOBRUK (MBR)	327,0000	-0,76%	329,5000	330,0000	326,5000	1 711	562 127	15:24
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,1000	1,49%	33,7000	34,1000	33,4200	25 506	859 999	15:27
MOLECURE (MOC)	15,8600	4,20%	15,2200	15,9800	15,2200	11 261	174 554	15:27
MONNARI (MON)	5,4000	1,50%	5,3200	5,4000	5,3200	6 138	33 111	14:59
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,0600	-0,56%	7,1000	7,1400	7,0400	2 696	19 122	15:14
MOSTALZAB (MSZ)	4,7300	0,42%	4,7050	4,7400	4,6500	64 678	303 697	15:13
MOVIEGAME (MOV)	34,3000	0,88%	34,1000	34,4000	33,6500	5 008	169 780	14:46
MURAPOL (MUR)	42,0000	0,00%	42,2600	42,6000	41,8200	9 358	394 961	15:13
MUZA (MZA)	14,7000	-2,65%	15,0000	15,0000	14,3500	1 881	27 529	14:49
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:12
NANOGROUP (NNG)	1,0150	-1,93%	1,0200	1,0200	1,0000	38 861	39 387	15:05
NEUCA (NEU)	926,0000	0,43%	929,0000	936,0000	919,0000	244	227 339	15:14
NEWAG (NWG)	27,9000	-4,12%	29,2000	29,2000	27,1000	10 232	286 742	15:20
NEXITY (NXG)	2,5200	1,61%	2,5200	2,5200	2,5200	15	38	09:53
NOVATURAS (NTU)	14,5000	0,00%	14,5000	14,5000	14,5000	70	1 015	10:04
NOVAVISGR (NVG)	2,1600	-0,92%	2,1600	2,1700	2,0600	44 353	93 803	15:26
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	157	15 700	14:33
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	6,9800	-0,29%	7,0800	7,0800	6,9800	18 602	130 228	15:00
ODLEWNIE (ODL)	10,3000	3,41%	10,0000	10,4000	10,0000	2 567	26 192	14:39
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	11	607	11:01
ONDE (OND)	14,6000	0,00%	14,8000	14,8600	14,4800	17 586	258 831	15:21
ONESANO (ONO)	1,2850	-0,77%	1,2600	1,2950	1,2450	1 708	2 169	11:31
OPONEO.PL (OPN)	60,2000	-1,31%	60,8000	61,2000	60,2000	2 180	132 153	15:18
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,5200	1 030	5 752	14:37
ORANGEPL (OPL)	8,3020	0,75%	8,2480	8,3460	8,2420	857 679	7 130 948	15:27
ORCOGROUP (OPG)	2,4000	0,00%	2,3800	2,4000	2,3800	4 330	10 340	13:27
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	15:00
OTLOG (OTS)	40,1000	-4,52%	42,0500	42,5000	40,1000	7 440	306 649	15:21
OTMUCHOW (OTM)	5,2000	0,00%	5,2500	5,2500	5,0500	4 938	25 441	14:59
OVOSTAR (OVO)	70,0000	0,29%	70,0000	70,0000	70,0000	2	140	09:03
PAMAPOL (PMP)	2,5200	-0,40%	2,4700	2,5200	2,4400	2 038	5 119	15:11
PANOVA (NVA)	15,6000	0,00%	15,6000	15,6500	15,3500	773	11 999	15:10
PASSUS (PAS)	35,3000	0,28%	35,0000	35,3000	34,1000	602	21 049	13:48
PATENTUS (PAT)	4,2100	-1,75%	4,2600	4,2750	4,0900	33 009	138 279	15:25
PBG	#0,0200	-4,76%	-	-	-	-	-	13:03
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,8150	-1,05%	2,8450	2,8450	2,8100	5 554	15 655	15:18
Reklama
PCCROKITA (PCR)	102,6000	1,18%	101,4000	103,0000	101,0000	5 840	597 271	15:14	Reklama
PCFGROUP (PCF)	16,5000	1,10%	16,4800	17,0200	16,4200	1 949	32 424	15:27
PEKABEX (PBX)	26,5000	1,15%	26,8000	26,8000	26,4000	4 852	128 496	14:56
PEKAO (PEO)	165,9500	-3,26%	171,6500	172,3000	164,8500	552 146	92 714 527	15:27
PEPCO (PCO)	21,0800	6,57%	20,0000	21,4600	20,0000	4 001 793	83 934 740	15:27
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,0320	2,99%	6,8500	7,4400	6,7520	7 024 243	49 843 445	15:27
PGFGROUP (PGV)	0,4650	1,31%	0,4590	0,4680	0,4590	7 224	3 331	14:51
PHARMENA (PHR)	6,4600	-2,42%	6,6200	6,6200	6,4200	10 222	66 882	14:18
PHN	11,5000	0,88%	11,8000	11,8000	11,4000	1 263	14 505	12:46
PHOTON (PEN)	7,4600	0,81%	7,4200	7,4600	7,3600	31 403	232 834	15:11
PKNORLEN (PKN)	68,2100	0,93%	67,8400	68,9200	67,8100	1 126 551	77 252 805	15:27
PKOBP (PKO)	58,2400	-3,93%	61,2000	61,2600	57,7000	2 277 286	133 750 309	15:27
PKPCARGO (PKP)	12,4800	1,63%	12,4000	12,6200	12,2800	69 473	865 124	15:18
PLAYWAY (PLW)	291,5000	-0,51%	292,0000	293,0000	288,0000	2 324	674 208	15:24
PLAZACNTR (PLZ)	3,1500	1,61%	3,1050	3,1750	2,9000	65 079	198 918	15:25
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	70,2000	2,03%	69,6000	70,6000	68,4000	2 865	199 731	15:16
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	117	1 346	12:28
POLIMEXMS (PXM)	3,5620	-0,17%	3,5780	3,6200	3,4800	237 375	840 710	15:27
POLTREG (PTG)	47,6000	-2,86%	47,7000	49,0000	47,5000	471	22 488	14:10
POLWAX (PWX)	1,5000	-9,91%	1,6000	1,6000	1,4400	196 254	294 414	15:27
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	34,2000	0,00%	34,2000	34,2000	33,4000	36	1 207	14:04
PROJPRZEM (PJP)	18,9000	-0,79%	19,0500	19,8000	18,8000	1 123	21 619	12:57
PROTEKTOR (PRT)	1,8800	-1,05%	1,9350	1,9350	1,8700	13 653	25 812	15:17
PULAWY (ZAP)	61,0000	0,33%	60,4000	61,2000	58,6000	942	56 464	14:31
PURE (PUR)	7,2900	0,83%	7,1400	7,4000	7,1200	8 452	60 890	15:14
PZU	52,7000	-2,34%	53,6400	53,9200	52,6600	626 270	33 205 394	15:27
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	400	9 760	15:00
QUERCUS (QRS)	6,8600	0,88%	6,8200	6,9000	6,7400	51 600	352 677	15:16
RAEN (RAE)	0,7400	1,09%	0,7460	0,7460	0,7260	30 311	22 350	14:59
RAFAKO (RFK)	0,9440	0,43%	0,9570	0,9570	0,9400	95 569	90 250	15:25
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	100,4000	5,80%	95,0000	101,4000	94,0000	67 291	6 637 279	15:27
RANKPROGR (RNK)	3,8800	3,19%	3,7900	3,8800	3,7900	34 678	132 127	15:04
RAWLPLUG (RWL)	13,9500	-0,36%	14,0000	14,1500	13,9500	1 555	21 702	15:08
REDAN (RDN)	0,2800	0,36%	0,2790	0,2800	0,2620	38 347	10 533	14:08
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:18
REINHOLD (RHD)	#0,0730	-16,57%	-	-	-	-	-	10:01
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	09:02
RELPOL (RLP)	6,7400	-0,30%	6,7400	6,7800	6,7400	1 450	9 784	10:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	15,0000	173	2 595	12:20
RENDER (RND)	130,5000	1,16%	129,0000	130,5000	126,0000	75	9 696	14:27
RESBUD (RES)	0,5500	-0,36%	0,5600	0,5600	0,5480	19 750	10 896	14:59
ROPCZYCE (RPC)	30,3000	-0,66%	30,5000	30,5000	30,3000	230	6 994	13:04
RYVU (RVU)	50,1000	1,21%	49,5000	50,1000	49,5000	2 297	114 654	15:01
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:16
SANOK (SNK)	21,4500	-2,05%	21,2000	21,6500	21,2000	17 070	364 613	15:27
SANPL (SPL)	551,4000	-2,85%	567,6000	574,6000	545,6000	83 859	46 651 902	15:27
SANTANDER (SAN)	20,5800	0,10%	20,5600	20,5800	20,2850	5 558	114 205	13:44
SANWIL (SNW)	1,7700	-2,21%	1,8550	1,8550	1,7600	18 584	33 570	15:11
SCPFL (SCP)	165,0000	1,23%	164,4000	165,0000	163,0000	656	107 694	15:26
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,8000	2,99%	13,5000	13,8000	13,2000	4 975	67 532	15:19
SELENAFM (SEL)	34,4000	0,00%	34,1000	34,6000	34,1000	807	27 767	15:11
SELVITA (SLV)	69,5000	-0,57%	69,2000	69,5000	68,0000	2 527	173 724	14:35
SERINUS (SEN)	3,1300	2,62%	3,0200	3,1700	3,0200	15 429	47 965	14:25
SESCOM (SES)	57,0000	-3,72%	58,6000	58,6000	57,0000	153	8 846	12:27
SFINKS (SFS)	0,7120	-1,11%	0,7290	0,7290	0,7090	14 410	10 368	13:37
SHOPER (SHO)	39,0000	-1,02%	39,3000	40,5000	38,6000	4 770	188 890	14:07
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,7800	-2,45%	4,8100	4,8100	4,7800	607	2 913	10:51
SIMFABRIC (SIM)	3,5000	6,06%	3,2100	3,5000	3,2100	32 651	110 945	15:22
SKARBIEC (SKH)	21,3000	0,47%	21,3000	21,5000	21,3000	1 005	21 561	14:41
SKYLINE (SKL)	1,5400	-4,94%	1,5300	1,5400	1,5300	7 428	11 384	14:58
SNIEZKA (SKA)	91,0000	1,11%	91,0000	91,4000	90,0000	310	28 190	15:15
SOHODEV (SHD)	0,4080	0,00%	0,4080	0,4080	0,4080	200	82	15:00
SONEL (SON)	18,1000	7,42%	16,8000	18,4500	16,8000	12 916	227 052	15:27
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	415,0000	-3,49%	425,0000	429,0000	411,0000	650	273 832	15:23
STALEXP (STX)	2,9200	0,69%	2,9250	2,9450	2,8850	47 317	138 468	15:20
STALPROD (STP)	220,0000	1,85%	216,0000	224,5000	216,0000	2 224	492 658	15:21
STALPROFI (STF)	9,1800	-0,22%	9,2000	9,2800	9,1600	8 215	75 835	15:25
STAPORKOW (ZUK)	2,6000	8,33%	2,4800	2,6800	2,4800	20 438	53 226	14:46
STARHEDGE (SHG)	0,3600	0,00%	0,3600	0,3600	0,3600	7 318	2 634	15:00
SUNEX (SNX)	10,7000	-1,47%	10,9400	11,0000	10,7000	10 623	114 908	15:23
SYGNITY (SGN)	63,0000	0,32%	62,8000	64,0000	62,8000	891	56 935	15:15
SYNEKTIK (SNT)	131,0000	-2,96%	135,8000	137,0000	130,0000	27 756	3 663 788	15:25
TALEX (TLX)	17,0000	5,59%	16,7000	17,2000	16,7000	14 467	245 827	13:12
TARCZYNSKI (TAR)	64,2000	0,94%	63,6000	64,2000	63,6000	140	8 905	14:11
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	194	21 728	10:47
TAURONPE (TPE)	3,4830	2,68%	3,4500	3,6600	3,3830	9 441 380	33 368 970	15:27
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	15:00
TENDERHUT (THG)	11,0000	21,68%	9,2400	11,1500	9,2400	2 134	21 946	14:16
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0700	-1,60%	3,1200	3,1200	3,0700	3 339	10 287	13:47
TEXT (TXT)	90,6000	-1,95%	92,0000	92,3000	90,0000	24 367	2 214 241	15:23
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	28,7000	-1,37%	29,0500	29,4500	28,2500	54 257	1 565 625	15:27
TOWERINV (TOW)	4,7800	3,91%	4,7800	4,7800	4,7800	650	3 107	09:55
TOYA (TOA)	7,7100	1,72%	7,6700	7,7800	7,6000	53 669	412 902	15:27
TRAKCJA (TRK)	2,1800	1,40%	2,1500	2,2000	2,1100	181 120	390 306	15:26
TRANSPOL (TRN)	3,6200	0,84%	3,6300	3,6300	3,5900	1 520	5 457	14:00
TRITON (TRI)	4,7000	7,80%	4,7000	4,7000	4,7000	99	465	15:00
TSGAMES (TEN)	85,8000	-1,38%	86,8000	87,7000	85,5000	22 202	1 912 127	15:27
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	9	666	12:30
ULTGAMES (ULG)	11,5000	2,22%	11,3000	11,5000	11,1000	3 780	42 774	15:25
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7200	0,83%	9,6400	9,7200	9,6200	9 144	88 460	15:16
UNICREDIT (UCG)	155,2800	3,52%	150,2000	155,2800	150,2000	3 138	487 065	14:47
UNIMA (U2K)	5,8500	-1,68%	5,9500	6,0000	5,8500	1 595	9 357	14:57
UNIMOT (UNT)	132,6000	-1,04%	131,8000	133,6000	131,4000	3 107	412 003	14:57
URTESTE (URT)	98,0000	3,16%	95,0000	98,0000	95,0000	45	4 379	11:44
VERCOM (VRC)	115,5000	-0,43%	115,5000	116,5000	115,0000	1 015	117 717	15:14
VIGOPHOTN (VGO)	464,0000	0,22%	453,0000	464,0000	453,0000	496	227 190	15:11
VINDEXUS (VIN)	9,4000	2,40%	9,2200	9,5200	9,2000	13 940	130 836	14:59
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:00
VIVID (VVD)	0,5680	-0,35%	0,5680	0,5700	0,5560	24 282	13 560	14:24
VOTUM (VOT)	43,9000	-0,57%	44,1500	44,2000	43,6000	11 450	503 062	15:20
VOXEL (VOX)	93,0000	0,00%	93,0000	94,2000	92,2000	7 012	656 985	15:19
VRG	3,3400	-0,30%	3,3700	3,3700	3,3200	9 698	32 293	14:59
WARIMPEX (WXF)	4,0100	-2,20%	4,1100	4,1200	4,0100	4 656	18 841	15:27
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,5950	1 603	2 565	15:03
WAWEL (WWL)	666,0000	-0,30%	668,0000	668,0000	656,0000	130	86 420	15:05
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	33 114	261 400	15:25
WIKANA (WIK)	7,6000	-3,18%	7,5500	7,6000	7,5500	1 594	12 035	15:02
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:00
WIRTUALNA (WPL)	117,2000	1,91%	115,2000	117,2000	115,2000	1 216	141 433	14:57
WITTCHEN (WTN)	33,8000	1,50%	33,4000	34,0000	33,3000	44 018	1 480 561	15:26
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4200	-1,73%	1,4450	1,4650	1,4200	6 207	8 945	14:43
XTPL (XTP)	131,0000	-2,53%	135,0000	135,6000	130,4000	1 729	228 171	15:16
XTRADEBDM (XTB)	66,3200	-1,78%	67,5400	67,6400	65,7400	253 909	16 891 665	15:27
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,6750	2,13%	1,6650	1,6750	1,6300	81 777	135 057	15:22
ZEPAK (ZEP)	20,1500	0,85%	20,1000	20,4000	19,8200	15 619	314 865	15:26
ZREMB (ZRE)	3,9550	1,41%	3,9400	4,0600	3,8700	35 215	140 074	13:56
ZUE	9,7600	0,00%	9,9600	9,9600	9,7600	7 861	77 732	15:12

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.