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	82 520,91	0,15%	82 918,55	83 109,18	81 977,68	82 393,93	972 367 427	15:32
WIG20	2 441,23	0,37%	2 453,09	2 457,71	2 417,94	2 432,32	903 762 086	15:47
WIG30	3 024,16	0,34%	3 038,27	3 045,74	2 997,37	3 013,97	961 127 983	15:47
mWIG40	6 134,77	-0,10%	6 163,33	6 175,24	6 103,67	6 140,95	80 621 385	15:32
sWIG80	24 185,90	0,25%	24 180,73	24 232,64	24 098,70	24 125,78	20 714 328	15:32
WIG-BANKI	13 242,83	0,08%	13 334,87	13 408,51	13 122,20	13 232,45	250 742 859	15:32
WIG-BUDOW	8 150,37	-1,48%	8 310,45	8 330,59	8 133,50	8 273,19	29 403 737	15:32
WIG-CHEMIA	9 803,80	-0,30%	9 868,00	9 868,00	9 751,34	9 833,76	609 537	15:32
WIG-ENERG	2 202,70	0,49%	2 205,81	2 227,22	2 176,61	2 192,02	40 227 773	15:32
WIG-INFO	4 922,18	0,12%	4 917,53	4 949,31	4 906,92	4 916,47	7 623 787	15:32
WIG-MEDIA	8 266,46	0,35%	8 222,83	8 298,35	8 222,83	8 237,22	2 605 328	15:32
WIG-NRCHOM	4 299,83	0,20%	4 320,73	4 321,71	4 299,45	4 291,18	2 432 617	15:32
WIG-PALIWA	6 835,52	-1,11%	6 924,01	6 924,01	6 778,38	6 912,22	78 692 882	15:32
WIG-Poland	86 119,28	0,19%	85 809,19	86 119,28	85 809,19	85 956,32	953 625 794	15:15
WIG-SPOZYW	2 092,20	-0,44%	2 112,59	2 118,73	2 084,95	2 101,54	620 629	15:32
WIG20lev	469,91	0,34%	476,23	478,01	462,70	468,31	864 109 066	15:32
WIG20short	3 197,57	-0,15%	3 175,94	3 222,21	3 169,85	3 202,27	864 109 066	15:32
GPWB-B1Y3Y	1 169,83	0,08%	1 169,83	1 169,83	1 169,83	1 168,91	-	10:15
GPWB-B1Y4Y	1 169,90	0,08%	1 169,90	1 169,90	1 169,90	1 168,94	-	10:15
GPWB-B1Y5Y	1 165,31	0,10%	1 165,31	1 165,31	1 165,31	1 164,17	-	10:15
GPWB-B3Y5Y	1 169,28	0,12%	1 169,28	1 169,28	1 169,28	1 167,88	-	10:15
GPWB-B5Y	1 154,13	0,27%	1 154,13	1 154,13	1 154,13	1 151,07	-	10:15
GPWB-BWZ	1 186,78	0,04%	1 186,78	1 186,78	1 186,78	1 186,25	-	10:15
INNOVATOR	1 403,07	-0,50%	1 403,07	1 403,07	1 403,07	1 410,12	150 690 768	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	80 952 032	11:00
mWIG40TR	9 025,92	-0,10%	9 067,09	9 085,45	8 980,15	9 035,01	80 621 385	15:32
mWIG40TRlv	11 426,62	-0,22%	11 530,98	11 577,52	11 310,60	11 451,41	80 621 385	15:32
mWIG40TRsh	2 918,44	0,13%	2 905,16	2 933,21	2 899,24	2 914,62	80 621 385	15:32
sWIG80dvp	88,26	67,76%	88,26	88,26	88,26	52,61	20 726 410	11:00
sWIG80TR	35 408,57	0,40%	35 401,01	35 477,00	35 280,91	35 266,52	20 714 328	15:32
WIG140	1 596,24	0,18%	1 603,85	1 607,54	1 585,29	1 593,44	965 444 779	15:32
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	866 319 583	11:00
WIG20TR	4 885,12	0,18%	4 918,93	4 927,32	4 847,59	4 876,41	864 109 066	15:32
WIG20TRlev	3 732,70	0,34%	3 784,29	3 797,09	3 675,44	3 719,98	864 109 066	15:32
WIG20TRsht	3 253,88	-0,15%	3 231,29	3 278,96	3 225,68	3 258,71	864 109 066	15:32
WIG30TR	5 956,28	0,27%	5 988,06	6 002,77	5 907,44	5 940,15	918 395 018	15:32
WIG-CEE	1 768,45	0,03%	1 777,16	1 777,16	1 768,45	1 767,89	545 038	15:15
WIGdiv	1 693,03	-0,26%	1 702,41	1 703,75	1 686,59	1 697,43	153 533 581	15:32
WIG-ESG	13 686,87	0,16%	13 753,99	13 789,92	13 588,66	13 664,39	942 094 388	15:32
WIG.GAMES	15 140,11	-0,96%	15 393,03	15 402,71	15 063,39	15 286,36	28 296 191	15:32
WIG-GORNIC	4 807,46	0,32%	4 916,94	4 938,57	4 773,52	4 792,06	98 093 565	15:32
WIG-GRY	12 424,16	-0,38%	12 530,28	12 571,14	12 346,04	12 471,92	30 363 937	15:32
WIG-LEKI	2 811,74	1,04%	2 789,73	2 818,23	2 780,59	2 782,78	2 794 942	15:32
WIG-MOTO	8 477,86	0,51%	8 585,98	8 594,25	8 385,94	8 434,55	1 300 387	15:32
WIG.MS-BAS	11 486,05	0,28%	11 653,05	11 722,98	11 404,50	11 454,14	132 554 019	15:32
WIG.MS-FIN	16 911,79	0,50%	17 005,01	17 072,73	16 720,84	16 828,20	294 828 195	15:32
WIG-ODZIEZ	8 884,35	0,61%	8 891,89	8 966,52	8 802,45	8 830,21	44 801 369	15:32
WIGtech	11 793,13	0,17%	11 792,60	11 820,37	11 734,00	11 772,64	59 831 009	15:32
WIGtechTR	13 105,13	0,17%	13 104,54	13 135,41	13 039,43	13 082,37	59 831 009	15:32
WIG-Ukrain	207,07	-1,72%	207,43	207,43	207,07	210,69	491 053	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4700	-2,53%	3,5800	3,6000	3,4200	18 938	66 214	15:18	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	8	8	15:30
11BIT (11B)	545,0000	-2,50%	560,0000	565,0000	544,0000	1 543	852 412	15:27
3RGAMES (3RG)	0,2380	11,21%	0,2140	0,2390	0,2100	110 563	24 647	15:12
ABPL (ABE)	87,6000	-0,45%	88,0000	88,0000	86,0000	1 327	115 343	15:14
ACAUTOGAZ (ACG)	30,2000	1,34%	29,8000	30,2000	29,6000	647	19 405	13:55
ACTION (ACT)	19,9600	-0,20%	19,9600	20,0000	19,7400	4 048	80 154	15:28
ADIUVO (ADV)	0,9600	5,26%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,1800	-1,06%	11,1600	11,1800	11,1600	1 301	14 535	14:48
AGROTON (AGT)	3,0000	-0,99%	3,0000	3,0000	3,0000	4 260	12 780	15:15
AIGAMES (ALG)	1,4400	-3,36%	1,4500	1,4850	1,4300	1 627	2 337	13:07
AILLERON (ALL)	15,2000	0,66%	15,0000	15,2400	15,0000	190	2 854	12:40
AIRWAY (AWM)	0,2735	-0,36%	0,2760	0,2800	0,2735	36 595	10 088	14:56
ALIOR (ALR)	103,2000	1,88%	101,9500	104,9000	101,9500	251 137	25 957 498	15:31
ALLEGRO (ALE)	32,7850	2,81%	31,9600	33,0400	31,6700	4 458 522	145 035 254	15:32
ALTA (AAT)	1,8300	3,68%	1,8000	1,8300	1,7600	7 519	13 571	15:27
ALTUSTFI (ALI)	3,5900	1,41%	3,5500	3,6000	3,5000	38 996	136 646	11:31
AMBRA (AMB)	28,8500	2,12%	28,5000	28,9000	28,5000	654	18 816	15:10
AMICA (AMC)	72,1000	1,26%	71,4000	72,1000	71,4000	1 179	84 840	15:31
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	23,2500	2,20%	22,7500	23,4500	22,7500	34 871	804 613	15:26
ANSWEAR (ANR)	23,6500	-0,21%	23,7000	23,9500	23,5000	5 746	135 483	14:56
APATOR (APT)	14,4000	0,84%	14,4000	14,5200	14,2400	6 319	91 148	15:29
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,6000	293	6 694	13:36
APSENERGY (APE)	3,5100	0,29%	3,5000	3,5100	3,5000	604	2 114	15:28
ARCHICOM (ARH)	35,5000	7,58%	33,9000	36,4000	33,9000	13 456	480 687	15:24
ARCTIC (ATC)	20,9400	-0,29%	21,1600	21,2400	20,8000	20 252	424 144	15:26
ARTIFEX (ART)	29,0000	-2,03%	29,6000	29,6000	28,9000	1 864	54 407	13:50
ASBIS (ASB)	25,7200	-4,46%	26,9000	26,9600	25,5600	68 314	1 788 465	15:32
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	11:20
ASSECOBS (ABS)	60,0000	-1,64%	61,0000	61,0000	60,0000	513	31 030	15:03
ASSECOPOL (ACP)	77,3500	1,18%	76,4500	78,2500	76,1500	56 173	4 335 935	15:32
ASSECOSEE (ASE)	51,4000	0,78%	51,0000	51,4000	50,2000	404	20 598	14:08
ASTARTA (AST)	27,0000	-2,53%	28,2000	28,2000	26,1500	16 387	442 579	15:29
ATAL (1AT)	60,3000	1,52%	59,5000	60,4000	59,5000	1 749	104 766	15:32
ATENDE (ATD)	3,1000	0,65%	3,1000	3,1100	3,0600	13 930	43 120	15:19
ATLANTAPL (ATP)	(19,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,3300	-4,12%	2,4200	2,4500	2,3300	14 604	35 270	15:20
ATMGRUPA (ATG)	3,1900	1,27%	3,1800	3,1900	3,1500	4 843	15 351	15:03
ATREM (ATR)	12,2500	-1,61%	12,4000	12,4000	11,7500	7 667	92 622	15:16
AUTOPARTN (APR)	25,4500	0,79%	25,2000	25,6000	24,3000	44 381	1 113 634	15:27
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,1000	-2,15%	4,1900	4,1900	4,1000	1 147	4 743	14:51
BEDZIN (BDZ)	26,8500	1,90%	26,5000	26,9500	26,0000	497	13 255	14:04
BENEFIT (BFT)	2 730,0000	0,00%	2 765,0000	2 775,0000	2 705,0000	763	2 083 895	15:31
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	23,7000	-1,04%	24,0000	24,6500	22,4000	6 681	156 471	15:25
BIOCELTIX (BCX)	69,9000	3,25%	67,4000	71,1000	67,4000	2 249	156 900	15:24
BIOMAXIMA (BMX)	15,7000	0,00%	15,7000	16,0000	15,3500	3 353	52 655	14:58
BIOMEDLUB (BML)	4,6600	5,19%	4,4350	4,6800	4,4000	215 740	987 230	15:32
BIOPLANET (BIP)	24,0000	0,84%	23,0000	24,0000	23,0000	220	5 085	10:18
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5450	3,4800	30 256	105 838	15:30
BLOOBER (BLO)	23,3000	-2,71%	23,9500	23,9500	23,1000	7 346	171 443	15:17
BNPPPL (BNP)	104,0000	1,96%	103,5000	104,0000	102,5000	299	30 815	14:41
BOGDANKA (LWB)	31,6000	-1,99%	32,2000	32,6000	31,1200	100 093	3 153 435	15:30
BOOMBIT (BBT)	11,0500	-2,64%	11,3500	11,3500	11,0000	1 195	13 222	15:32
BORYSZEW (BRS)	6,1200	1,32%	6,0400	6,1700	6,0400	19 625	119 673	15:25
BOS	15,4000	-1,28%	15,5000	15,7000	15,3500	13 973	216 632	15:05
BOWIM (BOW)	7,0000	-1,41%	7,1000	7,1000	6,9900	2 426	17 017	11:29
BRAND24 (B24)	48,8000	0,62%	49,6000	49,9000	48,3000	1 484	72 451	15:12
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:30
BUDIMEX (BDX)	670,0000	-2,69%	689,5000	694,5000	668,0000	36 874	24 953 653	15:32
BUMECH (BMC)	12,5200	2,45%	12,2400	13,3000	12,0000	19 088	241 757	15:16
CAPITAL (CPA)	0,6750	-10,00%	0,6750	0,6750	0,6750	252	170	15:30
CAPITEA (CAP)	0,5900	1,72%	0,5800	0,6020	0,5800	188 673	111 011	15:10
CAPTORTX (CTX)	81,2000	-0,73%	81,8000	82,0000	80,2000	631	51 600	14:52
CASPAR (CSR)	9,1500	-1,61%	9,1500	9,1500	9,1500	2	18	09:00
CAVATINA (CAV)	15,9000	0,00%	15,9000	15,9000	15,9000	24	382	11:31
CCC	80,8000	0,81%	81,1000	81,9500	79,4500	113 346	9 134 496	15:32
Reklama
CCENERGY (CCE)	(0,3800)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	112,4500	0,00%	113,0000	113,8000	111,1500	217 730	24 449 502	15:32
CDRL (CDL)	12,9000	-3,01%	13,3000	13,3000	12,9000	625	8 063	11:09
CELTIC (CPD)	3,5800	2,58%	3,4900	3,5800	3,4300	8 444	29 746	14:46
CEZ	150,1000	-0,73%	151,2000	151,2000	147,8000	220	33 171	15:05
CFI	0,2190	-3,52%	0,2210	0,2210	0,2110	5 680	1 240	14:15
CIGAMES (CIG)	1,5600	-6,02%	1,5520	1,6500	1,5510	1 172 628	1 856 615	15:32
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	14,8400	0,13%	14,8200	14,9000	14,7400	49 211	729 318	15:30
CLOUD (CLD)	63,4000	-8,12%	69,8000	69,8000	63,2000	3 117	207 043	15:30
COALENERG (CLE)	1,0340	-1,52%	1,0500	1,0600	1,0340	23 412	24 676	15:32
COGNOR (COG)	9,1350	-3,74%	9,5500	9,6000	8,9900	189 604	1 744 739	15:31
COLUMBUS (CLC)	5,0000	-2,15%	5,0700	5,1000	4,9900	8 393	42 308	15:28
COMARCH (CMR)	255,0000	-0,97%	255,0000	261,0000	255,0000	1 167	301 113	15:04
COMP (CMP)	78,4000	-2,00%	78,6000	79,4000	78,4000	844	66 357	14:51
COMPERIA (CPL)	7,4000	7,25%	6,9500	7,4000	6,9500	27 205	189 326	15:20
COMPREMUM (CPR)	2,1900	0,00%	2,1800	2,2200	2,1800	10 765	23 720	13:01
CORMAY (CRM)	0,5840	-0,68%	0,5880	0,5880	0,5760	5 250	3 037	13:06
CREEPYJAR (CRJ)	592,0000	-1,33%	597,0000	598,0000	590,0000	109	64 655	15:20
CREOTECH (CRI)	187,0000	0,27%	185,0000	189,0000	183,5000	790	147 195	15:27
CYFRPLSAT (CPS)	10,0700	2,44%	9,9400	10,2150	9,7800	941 492	9 403 566	15:32
CZTOREBKA (CZT)	0,6100	14,02%	0,5450	0,6100	0,5450	35	19	15:30
DADELO (DAD)	17,6000	0,57%	17,5000	17,8000	17,5000	1 020	17 913	14:37
DATAWALK (DAT)	63,4000	-2,46%	64,9000	68,0000	62,2000	16 013	1 040 865	15:32
DBENERGY (DBE)	17,7500	1,43%	17,7500	17,7500	17,7500	9	160	09:00
DEBICA (DBC)	78,4000	-0,51%	78,8000	78,8000	78,0000	1 541	121 172	15:24
DECORA (DCR)	54,8000	1,48%	54,0000	55,2000	54,0000	1 937	105 918	15:17
DEKPOL (DEK)	50,0000	0,00%	50,4000	50,6000	47,8000	754	36 830	14:08
DELKO (DEL)	9,5200	0,42%	9,5200	9,5600	9,5200	1 600	15 256	15:27
DEVELIA (DVL)	5,9500	-0,17%	5,9600	6,0000	5,9100	94 302	561 271	15:32
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	274	5 365	11:29
DIGITANET (DIG)	46,4000	-1,28%	47,2000	47,2000	46,4000	627	29 359	15:26
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	357,7000	-0,08%	358,0000	361,5000	355,0000	192 764	68 979 282	15:32
DMGROUP (DMG)	3,3400	-2,34%	3,4200	3,4200	3,3400	244	832	15:32
DOMDEV (DOM)	181,4000	0,44%	180,6000	182,8000	180,6000	878	159 359	15:12
DRAGOENT (DGE)	23,7000	0,00%	23,2000	23,7000	23,2000	126	2 976	13:25
DROZAPOL (DPL)	3,8900	1,04%	3,8300	3,8900	3,8300	854	3 274	09:54
ECHO (ECH)	4,9500	1,02%	4,9700	4,9900	4,9000	18 378	91 322	14:35
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,5000	375	2 813	13:04
EFEKT (EFK)	6,9500	0,72%	6,9500	6,9500	6,9500	188	1 307	15:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	22,4000	-1,54%	22,7500	22,8500	22,1500	12 321	277 871	15:22
ELKOP (EKP)	0,5200	0,00%	0,5100	0,5200	0,5020	55 508	28 372	13:30
EMCINSMED (EMC)	11,0000	0,92%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	15:30
ENEA (ENA)	8,6600	-1,70%	8,8500	8,9800	8,6200	394 596	3 449 734	15:32
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,3500	-1,06%	9,4400	9,4500	9,3000	13 285	124 241	15:19
ENERGOINS (ENI)	2,6900	3,66%	2,6100	2,8600	2,6000	93 035	255 243	15:10
ENTER (ENT)	68,5000	-0,72%	69,0000	69,0000	67,8000	1 493	101 812	15:22
ERBUD (ERB)	40,1000	-1,23%	40,5000	41,0000	39,9000	2 966	119 973	15:27
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,5000	-2,48%	32,0000	32,0000	30,8000	2 844	89 264	13:35
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1100	375	424	14:23
EUROCASH (EUR)	13,7700	1,62%	13,6500	13,9700	13,5500	194 444	2 670 223	15:29
EUROHOLD (EHG)	#2,5800	9,32%	-	-	-	-	-	11:47
EUROTEL (ETL)	42,0000	0,96%	41,6000	42,2000	41,2000	4 811	200 458	15:19
FABRITY (FAB)	37,3000	0,54%	37,1000	37,4000	36,4000	275	10 250	14:36
FASING (FSG)	12,6000	-0,79%	12,6000	12,6000	12,6000	18	227	12:43
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,5000	-1,22%	6,5800	6,5800	6,4000	20	130	09:57
FERRO (FRO)	36,0000	0,56%	35,8000	36,3000	35,8000	19 617	706 206	14:44
FERRUM (FER)	4,7000	1,29%	4,7200	4,7600	4,6200	8 828	41 186	15:05
FMG	119,0000	0,00%	120,5000	121,5000	116,0000	104	12 416	15:19
FON	6,2200	0,32%	6,2200	6,4000	6,0600	3 845	23 891	14:20
FORTE SA (FTE)	22,5000	-0,88%	22,8000	22,8000	22,5000	860	19 423	15:22
GAMEOPS (GOP)	24,3000	1,25%	23,5000	24,9500	22,4000	38 103	900 756	15:22
GAMFACTOR (GIF)	12,3000	0,41%	12,2500	12,6000	12,2500	515	6 388	14:54
Reklama
GENOMTEC (GMT)	13,5200	-1,02%	13,7000	13,7200	13,3200	8 565	115 006	15:32	Reklama
GETIN (GTN)	0,5350	-0,93%	0,5450	0,5500	0,5340	223 848	121 273	15:32
GIGROUP (GIG)	1,4300	0,70%	1,4000	1,4300	1,3550	5 221	7 247	14:04
GOBARTO (GOB)	45,0000	-3,02%	45,3000	46,8000	44,0000	1 295	57 975	15:07
GPW	42,2000	0,12%	42,1000	42,8000	42,0000	41 166	1 742 278	15:32
GREENX (GRX)	2,3660	-1,42%	2,3980	2,3980	2,3500	199 395	473 120	15:08
GRENEVIA (GEA)	2,7450	2,04%	2,7200	2,7500	2,7000	136 587	372 164	15:10
GRODNO (GRN)	11,0000	-0,18%	11,0000	11,0400	10,9800	2 226	24 482	15:00
GRUPAAZOTY (ATT)	22,6800	-0,53%	22,7800	22,8200	22,5000	23 064	522 062	15:30
GRUPRACUJ (GPP)	65,0000	-0,31%	65,5000	65,5000	64,5000	20 186	1 312 176	14:31
GTC	5,4000	-2,53%	5,5000	5,5200	5,3800	2 027	11 016	13:32
HANDLOWY (BHW)	111,0000	-0,72%	111,8000	111,8000	110,4000	5 199	579 601	15:24
HARPER (HRP)	6,7600	-2,59%	6,9400	6,9400	6,6900	5 702	38 338	15:23
HELIO (HEL)	26,4000	0,76%	26,4000	26,4000	26,2000	20	526	15:04
HERKULES (HRS)	0,7880	-2,48%	0,8100	0,8340	0,7720	19 313	15 160	15:26
HMINWEST (HMI)	47,4000	-0,84%	47,4000	47,4000	47,3000	5 823	275 673	15:30
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,1000	0,40%	25,0000	25,3000	24,6500	17 119	426 015	15:26
HYDROTOR (HDR)	31,5000	0,00%	31,5000	31,5000	31,5000	1	32	09:00
IALBGR (IAG)	0,4600	-2,13%	0,4690	0,4700	0,4600	14 097	6 577	13:35
IBSM (IBS)	105,0000	0,00%	105,0000	105,0000	105,0000	1	105	09:00
IDMPL (IDM)	0,5600	0,00%	0,5600	0,5600	0,5600	27	15	11:36
IFCAPITAL (IFC)	#4,2900	-19,06%	-	-	-	-	-	13:05
IFIRMA (IFI)	23,0000	0,00%	22,7000	23,0000	22,7000	721	16 509	15:15
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,9000	-1,11%	8,9200	8,9800	8,9000	766	6 830	13:52
IMMOBILE (GKI)	3,7500	1,90%	3,6800	3,7500	3,6700	1 989	7 411	14:43
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3000	0,00%	4,3000	4,3300	4,3000	5 941	25 552	15:23
INC	2,6400	0,00%	2,6700	2,6700	2,6100	1 672	4 394	15:08
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	298,0000	-1,32%	300,0000	305,0000	296,5000	6 783	2 035 278	15:18
INPRO (INP)	7,6500	2,00%	7,9500	8,0000	7,6500	1 932	15 104	15:15
INSTALKRK (INK)	43,1000	0,00%	43,1000	43,1000	43,1000	5	216	09:26
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,8800	4,35%	2,8800	3,2400	2,8000	68 938	208 065	15:30
INTERCARS (CAR)	534,0000	0,38%	547,0000	547,0000	531,0000	252	134 555	14:53
INTERSPPL (IPO)	0,8500	2,41%	0,8500	0,8500	0,8500	20	17	09:00
INTROL (INL)	10,2500	0,00%	10,2500	10,2500	9,9800	453	4 621	15:03
IPOPEMA (IPE)	3,5700	2,88%	3,5200	3,5800	3,4900	5 165	18 139	15:09
IZOBLOK (IZB)	#53,0000	1,92%	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,5000	0,29%	3,3700	3,5000	3,3000	5 750	19 142	13:12
IZOSTAL (IZS)	2,6300	-1,87%	2,6800	2,6800	2,6100	5 487	14 387	14:04
JRHOLDING (JRH)	7,5400	2,17%	7,5600	7,5800	7,4200	1 285	9 618	15:08
JSW	32,9000	-1,05%	33,8000	34,2300	32,8600	694 946	23 309 195	15:32
JWWINVEST (JWW)	4,2400	0,71%	4,2100	4,2900	4,2000	3 572	15 089	13:02
KCI	0,8340	-1,88%	0,8400	0,8400	0,8340	9 566	8 034	14:51
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2000	-2,67%	10,0400	10,5000	10,0400	7 445	76 258	14:47
KETY (KTY)	812,5000	-0,12%	822,0000	828,0000	789,5000	24 005	19 384 644	15:32
KGHM (KGH)	143,1500	0,53%	145,0000	147,2000	141,8500	494 886	71 325 832	15:32
KGL	15,5000	1,31%	15,5000	15,7000	15,5000	1 100	17 150	15:08
KINOPOL (KPL)	14,6000	-2,34%	14,7000	14,8000	14,1500	16 990	246 220	14:59
KOGENERA (KGN)	52,7000	-0,57%	53,0000	53,4000	52,1000	1 654	87 210	15:26
KOMPAP (KMP)	22,0000	0,00%	21,0000	22,0000	21,0000	361	7 941	12:00
KOMPUTRON (KOM)	4,8200	-1,73%	4,9000	4,9000	4,8200	1 446	7 085	13:53
KPPD (KPD)	50,0000	0,00%	50,0000	50,0000	50,0000	1	50	12:18
KRAKCHEM (KCH)	0,3340	1,21%	0,3340	0,3340	0,3340	10	3	15:30
KREDYTIN (KRI)	18,0000	-5,76%	19,3000	19,3000	17,8500	102	1 834	11:27
KRKA (KRK)	542,0000	1,12%	550,0000	550,0000	542,0000	13	7 092	14:59
KRUK (KRU)	428,8000	-1,20%	437,4000	439,0000	426,0000	19 932	8 572 561	15:31
KRVITAMIN (KVT)	11,2000	3,70%	10,8000	11,2000	10,7500	5 541	60 120	12:17
KSGAGRO (KSG)	1,4750	1,03%	1,4800	1,4800	1,4150	2 907	4 188	14:44
LABOPRINT (LAB)	20,2000	1,00%	20,2000	20,2000	20,2000	12	242	15:28
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,3600	-2,48%	2,4800	2,4800	2,3600	730	1 731	15:12
LENA (LEN)	3,6000	2,27%	3,5700	3,6300	3,5300	6 443	23 070	15:28
LENTEX (LTX)	6,8600	-0,58%	6,8000	6,9000	6,7800	8 061	54 928	15:20
LESS (LES)	0,2340	-4,10%	0,2400	0,2430	0,2330	100 252	23 578	15:21
Reklama
LIBET (LBT)	1,8100	-5,24%	1,9200	1,9200	1,8100	230	419	13:05	Reklama
LOKUM (LKD)	25,6000	0,00%	25,6000	25,6000	25,4000	970	24 818	14:07
LPP	15 270,0000	0,66%	15 230,0000	15 440,0000	15 120,0000	2 244	34 296 160	15:32
LSISOFT (LSI)	14,5000	-3,33%	14,5000	14,5000	14,2000	2 180	31 388	13:23
LUBAWA (LBW)	3,7200	-0,27%	3,7520	3,7900	3,6500	192 050	710 285	15:06
MABION (MAB)	17,4800	-0,68%	17,9000	17,9000	17,2200	51 226	895 001	15:29
MAKARONPL (MAK)	17,9000	0,00%	18,0000	18,0000	17,8500	1 500	26 870	15:25
MANGATA (MGT)	92,2000	-0,65%	92,8000	92,8000	92,2000	2	185	12:58
MANYDEV (MAN)	1,1700	-4,88%	1,2300	1,2400	1,1700	4 832	5 845	14:00
MARVIPOL (MVP)	9,0200	-1,10%	9,2000	9,2000	9,0000	14 224	129 415	15:26
MAXCOM (MXC)	10,5000	-4,55%	11,0000	11,0000	10,5000	453	4 765	11:24
MBANK (MBK)	672,0000	-1,61%	682,0000	691,6000	664,0000	17 608	11 861 052	15:32
MBWS (MBW)	13,2000	4,76%	13,6000	13,6000	13,2000	17	228	10:16
MCI	28,3000	-0,70%	28,5000	28,7000	28,0000	13 212	374 541	15:28
MDIENERGIA (MDI)	1,5000	-2,60%	1,5350	1,5350	1,5000	4	6	14:51
MEDICALG (MDG)	25,3000	1,04%	25,1400	25,5600	24,9600	5 844	147 179	15:30
MEDINICE (ICE)	9,2800	0,32%	9,1600	9,3800	9,1600	6 708	61 640	14:40
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	19,0000	-0,26%	19,0500	19,0500	18,7500	323	6 123	15:13
MERCATOR (MRC)	42,9000	3,50%	41,4500	42,9500	41,4500	7 598	320 049	15:21
MERCOR (MCR)	23,0000	2,22%	22,6000	23,2000	22,5000	3 952	90 839	13:34
MEXPOLSKA (MEX)	4,2600	-1,84%	4,3300	4,3300	4,0200	1 841	7 603	13:40
MFO	33,2000	0,30%	33,1000	33,2000	33,1000	291	9 658	14:14
MILKILAND (MLK)	0,5840	0,69%	0,5840	0,5860	0,5840	2 583	1 510	09:52
MILLENNIUM (MIL)	9,4700	0,11%	9,4350	9,6000	9,3000	857 613	8 119 216	15:26
MIRACULUM (MIR)	1,2200	0,83%	1,2200	1,2200	1,1950	9 149	11 054	15:24
MIRBUD (MRB)	9,4000	1,18%	9,3300	9,5500	9,2500	57 226	536 361	15:28
MLPGROUP (MLG)	79,0000	-2,47%	81,0000	81,0000	79,0000	281	22 365	13:53
MLSYSTEM (MLS)	48,0000	7,99%	45,3000	49,8000	45,2500	32 864	1 580 694	15:32
MOBRUK (MBR)	326,5000	-0,15%	325,0000	327,0000	323,5000	342	111 059	15:25
MOJ	1,6000	0,00%	1,6000	1,6000	1,6000	5 000	8 000	14:44
MOL	33,4000	-0,30%	33,4800	33,4800	33,1000	34	1 129	14:23
MOLECURE (MOC)	15,0000	-0,27%	15,0000	15,2200	14,9000	10 237	153 774	14:30
MONNARI (MON)	5,3200	-1,48%	5,3600	5,3600	5,3200	5 212	27 892	14:56
MOSTALPLC (MSP)	14,2000	-7,19%	15,3000	15,8000	13,8000	11 473	165 759	14:56
MOSTALWAR (MSW)	6,8600	0,00%	6,9000	6,9600	6,7800	6 056	41 449	14:55
MOSTALZAB (MSZ)	4,5250	2,84%	4,4050	4,5700	4,3850	86 902	388 081	15:28
MOVIEGAME (MOV)	28,4000	0,53%	28,2500	28,5000	27,6000	2 686	75 422	15:17
MURAPOL (MUR)	42,9400	1,13%	42,4400	42,9400	41,9800	11 750	494 592	15:27
MUZA (MZA)	15,4500	1,98%	15,1500	15,4500	15,1500	671	10 230	13:45
MWTRADE (MWT)	(5,6000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0250	0,99%	1,0100	1,0250	1,0050	45 937	46 682	15:27
NEUCA (NEU)	899,0000	-0,66%	905,0000	905,0000	892,0000	154	138 476	14:50
NEWAG (NWG)	22,8000	0,00%	22,8000	23,4000	22,8000	2 472	56 933	13:30
NEXITY (NXG)	2,3400	-5,26%	2,4700	2,4700	2,2800	3 918	9 399	15:29
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,2700	-6,20%	2,3800	2,4600	2,2700	39 734	92 990	15:20
NOVITA (NVT)	100,5000	1,93%	98,6000	100,5000	98,6000	20	1 989	12:44
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	09:08
NTTSYSTEM (NTT)	6,7600	1,50%	6,7600	6,7600	6,7400	1 502	10 149	10:53
ODLEWNIE (ODL)	9,8600	-1,89%	10,0000	10,0000	9,7800	6 202	61 240	15:30
OEX	52,2000	1,16%	51,6000	52,8000	51,6000	443	23 109	09:47
ONDE (OND)	14,1000	-0,70%	14,2000	14,2000	13,8000	13 303	186 363	15:24
ONESANO (ONO)	1,3050	-1,51%	1,3550	1,3550	1,3050	1 595	2 117	14:41
OPONEO.PL (OPN)	56,6000	-0,35%	56,8000	57,4000	56,2000	1 231	70 250	15:32
OPTEAM (OPM)	(5,6800)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8180	1,69%	7,7500	7,8480	7,6500	844 947	6 553 462	15:32
ORCOGROUP (OPG)	2,2000	0,00%	2,2000	2,2000	2,2000	1 300	2 860	15:28
ORZBIALY (OBL)	34,4000	0,58%	34,4000	34,4000	34,4000	715	24 596	15:30
OTLOG (OTS)	32,0000	0,47%	31,9000	32,0500	31,8500	4 504	143 875	15:05
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	2 846	13 262	13:06
OVOSTAR (OVO)	67,0000	-2,90%	69,0000	69,0000	65,4000	126	8 407	14:31
PAMAPOL (PMP)	2,7000	-1,82%	2,7400	2,7400	2,7000	3 062	8 269	14:48
PANOVA (NVA)	16,6000	2,79%	16,3000	16,6000	16,3000	1 370	22 461	12:28
PASSUS (PAS)	29,3000	3,17%	27,8000	29,3000	27,8000	4 976	142 183	15:03
PATENTUS (PAT)	3,6700	-2,91%	3,6700	3,7800	3,6700	8 232	30 475	15:27
PBG	#0,0195	-2,50%	-	-	-	-	-	10:21
PBSFINANSE (PBF)	1,2900	0,00%	1,2000	1,2900	1,2000	915	1 102	15:30
PCCEXOL (PCX)	2,7850	0,54%	2,7700	2,8000	2,7400	22 375	62 149	15:08
PCCROKITA (PCR)	100,4000	0,20%	100,8000	102,0000	100,0000	730	73 605	14:03
Reklama
PCFGROUP (PCF)	18,5800	-1,48%	18,9000	18,9800	18,4800	1 495	28 019	15:32	Reklama
PEKABEX (PBX)	23,2000	3,11%	22,8000	23,3000	22,5000	5 120	117 829	15:32
PEKAO (PEO)	180,9000	0,14%	182,0000	183,9500	178,4000	398 465	72 264 242	15:32
PEPCO (PCO)	18,6250	-0,69%	18,9400	19,3100	18,5500	946 380	17 989 187	15:32
PEPEES (PPS)	1,1150	0,00%	1,1100	1,1150	1,0850	3 813	4 183	12:29
PGE	6,0300	0,40%	6,0500	6,1500	5,9860	4 292 947	26 003 800	15:32
PGFGROUP (PGV)	0,4330	-5,87%	0,4540	0,4600	0,4200	229 500	98 870	15:05
PHARMENA (PHR)	6,7800	-0,59%	6,8800	6,8800	6,6400	10 773	72 624	15:32
PHN	11,8000	-0,84%	11,9000	11,9000	11,8000	24	284	11:30
PHOTON (PEN)	7,9400	0,25%	7,9000	8,0000	7,9000	1 350	10 699	11:06
PKNORLEN (PKN)	66,7000	-1,23%	67,7400	67,8000	66,1900	1 177 759	78 742 367	15:32
PKOBP (PKO)	58,1200	0,31%	58,1200	58,7600	57,5200	1 767 141	102 688 280	15:32
PKPCARGO (PKP)	12,2400	-1,13%	12,3200	12,4800	12,2200	26 043	321 466	15:15
PLAYWAY (PLW)	290,5000	3,20%	281,5000	291,5000	281,5000	1 642	471 407	15:28
PLAZACNTR (PLZ)	2,9000	1,40%	2,8900	2,9000	2,8500	3 472	9 941	13:54
PMPG (PGM)	3,6600	2,23%	3,6600	3,6600	3,5200	919	3 276	13:40
POLENERGIA (PEP)	68,0000	0,29%	67,0000	68,0000	67,0000	596	40 362	15:25
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,1000	398	4 433	11:11
POLIMEXMS (PXM)	3,8200	-0,21%	3,8280	3,8620	3,8200	98 793	379 407	15:32
POLTREG (PTG)	54,4000	0,74%	54,0000	54,4000	54,0000	142	7 704	15:29
POLWAX (PWX)	1,8100	0,00%	1,8150	1,8150	1,8100	5 214	9 437	13:22
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,4000	1,21%	33,0000	33,4000	32,0000	803	26 151	13:50
PROJPRZEM (PJP)	20,7000	-1,43%	21,0000	21,0000	20,7000	12	251	10:11
PROTEKTOR (PRT)	2,0100	0,00%	2,0100	2,0100	1,9800	1 981	3 955	13:45
PULAWY (ZAP)	56,0000	-1,75%	57,2000	57,4000	55,2000	1 632	91 685	15:04
PURE (PUR)	7,9600	-1,73%	8,0800	8,0900	7,9400	4 493	35 941	15:28
PZU	50,4600	1,24%	50,1000	50,8200	49,5000	1 336 203	67 244 673	15:32
QUANTUM (QNT)	24,8000	0,00%	24,8000	24,8000	24,8000	4	99	15:30
QUERCUS (QRS)	6,6400	0,61%	6,6600	6,7600	6,3000	35 175	231 196	15:08
R22	112,0000	0,90%	112,0000	112,5000	111,0000	6 866	765 554	15:30
RAEN (RAE)	0,6990	-0,99%	0,6960	0,6990	0,6960	21 512	14 999	15:26
RAFAKO (RFK)	0,9710	-0,82%	0,9800	0,9890	0,9500	80 648	77 753	15:02
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	72,0000	-2,04%	73,2000	73,2000	71,4000	12 492	903 942	15:29
RANKPROGR (RNK)	3,9100	-2,98%	4,0000	4,0300	3,9100	6 977	27 648	15:17
RAWLPLUG (RWL)	14,3500	1,06%	14,3000	14,6000	14,3000	297	4 286	11:28
REDAN (RDN)	0,3110	-0,32%	0,3110	0,3110	0,3110	8 000	2 488	10:01
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	12:42
REINO (RNC)	1,3800	0,73%	1,3800	1,3800	1,3800	2	3	09:01
RELPOL (RLP)	6,5000	-0,31%	6,5200	6,6400	6,5000	872	5 703	14:43
REMAK (RMK)	15,0500	1,69%	14,8000	15,3500	14,8000	228	3 420	14:59
RENDER (RND)	129,0000	0,00%	129,0000	129,0000	129,0000	1	129	09:00
RESBUD (RES)	0,6500	0,00%	0,6580	0,6600	0,6200	8 547	5 496	13:34
ROPCZYCE (RPC)	30,6000	-0,33%	30,7000	30,7000	30,6000	30	920	12:16
RYVU (RVU)	53,3000	-0,37%	53,7000	54,1000	53,2000	1 039	55 778	14:45
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,0000	0,44%	22,9500	23,1000	22,9500	1 425	32 793	15:09
SANPL (SPL)	551,8000	-0,29%	559,2000	567,2000	547,4000	49 302	27 305 373	15:32
SANTANDER (SAN)	19,4200	0,62%	19,3000	19,6300	19,3000	1 848	36 029	11:20
SANWIL (SNW)	1,6250	-1,52%	1,6350	1,6350	1,6250	1 150	1 870	10:49
SCPFL (SCP)	185,8000	0,00%	185,8000	185,8000	185,0000	547	101 449	15:12
SECOGROUP (SWG)	31,4000	-1,88%	31,0000	31,4000	31,0000	743	23 096	15:08
SEKO (SEK)	14,1000	0,36%	14,1000	14,1000	13,9500	871	12 229	12:34
SELENAFM (SEL)	31,8000	-2,75%	32,7000	33,4000	31,6000	11 135	356 870	15:29
SELVITA (SLV)	69,5000	0,58%	69,1000	69,5000	67,0000	1 942	132 782	15:32
SERINUS (SEN)	3,0500	-0,65%	3,0700	3,0700	3,0000	1 707	5 158	14:45
SESCOM (SES)	59,6000	2,41%	58,2000	59,8000	58,2000	130	7 754	15:01
SFINKS (SFS)	0,7630	-2,18%	0,7960	0,7960	0,7300	68 055	52 306	15:30
SHOPER (SHO)	30,8000	0,65%	30,9000	30,9000	30,5000	740	22 706	13:46
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	731	3 436	09:23
SILVANO (SFG)	(5,0600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,6300	-2,29%	3,6300	3,7000	3,5250	20 496	73 632	14:42
SKARBIEC (SKH)	23,4000	-0,85%	23,6000	23,6000	23,1000	343	8 040	13:30
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,0000	1,38%	86,8000	88,0000	85,8000	1 175	102 810	13:50
SOHODEV (SHD)	0,4200	1,45%	0,4200	0,4200	0,4200	11	5	15:30
SONEL (SON)	14,6000	3,18%	14,1500	14,6000	14,1500	993	14 208	13:47
Reklama
SOPHARMA (SPH)	13,7000	1,11%	13,7000	13,7000	13,7000	28	384	09:30	Reklama
SPYROSOFT (SPR)	398,0000	-2,45%	408,0000	411,0000	397,0000	267	107 085	15:07
STALEXP (STX)	2,9150	-5,36%	3,0900	3,0900	2,9000	572 235	1 692 600	15:32
STALPROD (STP)	218,5000	0,46%	218,0000	221,5000	218,0000	225	49 384	14:40
STALPROFI (STF)	8,5800	-0,23%	8,6000	8,6000	8,5000	1 507	12 880	11:59
STAPORKOW (ZUK)	2,5000	-0,79%	2,5200	2,5200	2,5000	5 586	14 008	15:16
STARHEDGE (SHG)	#0,3400	-14,57%	-	-	-	-	-	15:30
SUNEX (SNX)	10,1800	1,80%	10,1000	10,3400	10,0200	7 665	77 997	14:24
SYGNITY (SGN)	62,0000	0,00%	61,2000	62,8000	61,0000	1 006	61 674	14:09
SYNEKTIK (SNT)	120,8000	2,20%	118,4000	122,0000	118,4000	23 867	2 868 890	15:32
TALEX (TLX)	16,6000	0,61%	16,5000	16,6000	16,5000	122	2 020	10:43
TARCZYNSKI (TAR)	50,4000	0,00%	50,8000	50,8000	50,4000	15	758	14:11
TATRY (TMR)	119,0000	0,00%	119,0000	119,0000	119,0000	30	3 570	12:45
TAURONPE (TPE)	2,8670	1,31%	2,8400	2,9360	2,7850	3 244 653	9 291 344	15:32
TBULL (TBL)	4,2600	0,00%	4,2400	4,2600	4,2400	102	433	15:30
TENDERHUT (THG)	9,0200	4,64%	9,2000	9,3000	9,0200	112	1 030	15:31
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:53
TESGAS (TSG)	3,1200	-0,64%	3,1300	3,1400	3,1000	2 391	7 464	15:30
TEXT (TXT)	91,7000	0,00%	92,0000	93,4000	90,9000	13 305	1 221 904	15:29
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,9500	-0,16%	32,6000	32,7500	31,8000	13 922	446 373	15:20
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4000	-0,40%	7,4400	7,5000	7,4000	35 842	267 100	15:32
TRAKCJA (TRK)	2,6300	3,95%	2,5400	2,6500	2,5300	133 960	349 475	15:19
TRANSPOL (TRN)	3,6900	0,27%	3,6900	3,6900	3,6700	203	749	12:28
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	92,7000	-1,38%	93,6000	94,1000	92,0000	8 632	802 104	15:27
ULMA (ULM)	73,0000	0,00%	73,0000	73,0000	73,0000	101	7 373	09:47
ULTGAMES (ULG)	10,9500	3,30%	10,7500	10,9500	10,4000	1 867	19 979	14:39
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0000	0,40%	9,9800	10,0500	9,9000	1 427	14 265	13:36
UNICREDIT (UCG)	151,2000	2,20%	151,0600	151,2000	151,0600	60	9 065	13:48
UNIMA (U2K)	5,8000	0,87%	5,8000	5,8500	5,7500	759	4 416	11:38
UNIMOT (UNT)	134,0000	-1,62%	135,8000	135,8000	133,4000	315	42 317	15:32
URTESTE (URT)	100,0000	1,01%	99,0000	100,0000	99,0000	11	1 096	12:29
VERCOM (VRC)	117,0000	0,00%	117,0000	117,0000	115,0000	471	54 798	15:30
VIGOPHOTN (VGO)	470,0000	-4,08%	489,0000	489,0000	460,0000	1 718	812 109	15:29
VINDEXUS (VIN)	11,0500	-1,34%	11,2000	11,2000	11,0500	249	2 759	12:58
VISTAL (VTL)	#0,0220	-96,33%	-	-	-	-	-	15:30
VIVID (VVD)	0,5900	0,68%	0,5720	0,5940	0,5560	6 299	3 563	13:39
VOTUM (VOT)	46,7000	-0,53%	46,9000	46,9000	46,4000	4 659	217 464	15:28
VOXEL (VOX)	94,2000	4,90%	89,8000	95,0000	89,2000	8 318	765 859	15:18
VRG	3,2500	-2,69%	3,3400	3,3500	3,2200	54 030	176 114	15:30
WARIMPEX (WXF)	3,7500	1,08%	3,6800	3,7500	3,6300	6 254	23 094	14:51
WASKO (WAS)	1,5850	0,63%	1,5950	1,5950	1,5400	10 360	16 144	14:51
WAWEL (WWL)	640,0000	-1,84%	642,0000	650,0000	640,0000	14	8 990	13:32
WIELTON (WLT)	8,0600	-0,49%	8,1400	8,1800	8,0500	22 707	183 374	14:55
WIKANA (WIK)	6,9000	0,73%	6,8000	6,9000	6,8000	3 000	20 557	15:02
WINVEST (WIS)	(0,5200)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	116,0000	1,22%	113,8000	116,2000	113,8000	6 472	749 538	14:50
WITTCHEN (WTN)	27,7500	-1,60%	28,2000	28,4000	27,6000	15 727	439 137	15:27
WOJAS (WOJ)	8,1800	0,25%	8,1600	8,2000	8,1600	1 674	13 691	12:51
XPLUS (XPL)	1,6500	-1,79%	1,6800	1,6800	1,6300	890	1 471	14:36
XTPL (XTP)	140,0000	-0,57%	140,8000	140,8000	137,4000	1 460	203 074	15:23
XTRADEBDM (XTB)	60,5400	0,23%	60,6000	60,8000	59,0000	228 132	13 709 454	15:32
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5800	-1,25%	1,5700	1,5800	1,5550	1 640	2 581	13:13
ZEPAK (ZEP)	19,2000	-0,31%	19,3400	19,3800	19,0400	820	15 723	15:25
ZREMB (ZRE)	3,8800	-1,27%	3,9200	3,9200	3,8100	5 975	23 273	14:26
ZUE	11,3000	2,73%	11,0500	11,4000	10,7500	10 983	121 799	15:26

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.