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	81 519,86	-1,99%	82 343,50	82 518,50	81 334,29	83 173,12	1 142 379 257	15:37
WIG20	2 387,68	-2,68%	2 428,00	2 429,40	2 384,50	2 453,31	1 009 210 941	15:52
WIG30	2 962,68	-2,61%	3 006,04	3 015,20	2 959,16	3 041,97	1 137 728 499	15:52
mWIG40	6 098,24	-2,96%	6 193,17	6 228,71	6 087,84	6 284,19	178 490 170	15:37
sWIG80	24 096,62	-1,14%	24 295,44	24 295,44	24 091,36	24 375,55	44 562 165	15:37
WIG-BANKI	12 987,54	-2,57%	13 188,27	13 188,27	12 917,67	13 330,59	327 891 498	15:37
WIG-BUDOW	8 287,00	-1,62%	8 399,54	8 403,07	8 282,70	8 423,70	19 395 944	15:37
WIG-CHEMIA	9 803,64	-0,69%	9 842,31	9 855,18	9 695,11	9 872,23	3 444 458	15:37
WIG-ENERG	2 201,25	-0,86%	2 216,38	2 247,39	2 192,30	2 220,41	36 865 284	15:37
WIG-INFO	4 889,45	-2,07%	4 965,92	4 965,92	4 889,45	4 993,01	11 071 574	15:37
WIG-MEDIA	8 298,20	-0,14%	8 294,32	8 493,57	8 251,66	8 310,24	914 464	15:37
WIG-NRCHOM	4 217,79	-0,84%	4 250,53	4 257,25	4 210,82	4 253,38	7 122 146	15:37
WIG-PALIWA	6 792,99	-3,49%	6 937,99	7 003,51	6 787,43	7 038,32	198 331 576	15:37
WIG-Poland	85 175,54	-1,82%	85 765,96	85 765,96	85 175,54	86 754,75	1 109 951 371	15:15
WIG-SPOZYW	2 117,65	0,17%	2 125,08	2 127,66	2 111,52	2 114,07	490 117	15:37
WIG20lev	455,33	-4,55%	467,10	467,64	453,12	477,02	907 445 164	15:37
WIG20short	3 248,59	2,30%	3 209,43	3 255,96	3 207,62	3 175,66	907 445 164	15:37
GPWB-B1Y3Y	1 167,48	-0,11%	1 167,48	1 167,48	1 167,48	1 168,79	-	10:15
GPWB-B1Y4Y	1 167,49	-0,14%	1 167,49	1 167,49	1 167,49	1 169,09	-	10:15
GPWB-B1Y5Y	1 162,49	-0,17%	1 162,49	1 162,49	1 162,49	1 164,52	-	10:15
GPWB-B3Y5Y	1 165,92	-0,24%	1 165,92	1 165,92	1 165,92	1 168,77	-	10:15
GPWB-B5Y	1 147,34	-0,38%	1 147,34	1 147,34	1 147,34	1 151,77	-	10:15
GPWB-BWZ	1 186,06	0,02%	1 186,06	1 186,06	1 186,06	1 185,86	-	10:15
INNOVATOR	1 422,15	-0,12%	1 422,15	1 422,15	1 422,15	1 423,82	312 360 900	11:15
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	178 913 747	11:00
mWIG40TR	8 972,17	-1,86%	9 111,84	9 164,13	8 956,87	9 142,07	178 490 170	15:37
mWIG40TRlv	11 296,94	-3,73%	11 655,50	11 789,74	11 257,66	11 734,88	178 490 170	15:37
mWIG40TRsh	2 934,82	1,89%	2 890,82	2 939,64	2 874,34	2 880,42	178 490 170	15:37
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	44 597 456	11:00
sWIG80TR	35 223,88	-1,14%	35 514,52	35 514,52	35 216,20	35 631,62	44 562 165	15:37
WIG140	1 576,45	-2,01%	1 592,29	1 596,25	1 572,70	1 608,76	1 130 497 499	15:37
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	912 303 100	11:00
WIG20TR	4 807,11	-2,26%	4 866,90	4 870,56	4 795,71	4 918,51	907 445 164	15:37
WIG20TRlev	3 616,88	-4,54%	3 709,00	3 714,64	3 599,32	3 789,09	907 445 164	15:37
WIG20TRsht	3 305,95	2,30%	3 266,67	3 313,44	3 264,26	3 231,78	907 445 164	15:37
WIG30TR	5 870,18	-2,09%	5 924,54	5 942,58	5 853,20	5 995,34	1 026 077 347	15:37
WIG-CEE	1 748,53	0,31%	1 744,20	1 748,53	1 744,20	1 743,05	642 443	15:15
WIGdiv	1 678,56	-1,33%	1 693,17	1 697,23	1 678,16	1 701,23	268 606 311	15:37
WIG-ESG	13 513,11	-2,02%	13 649,27	13 693,85	13 473,79	13 791,18	1 079 960 032	15:37
WIG.GAMES	15 088,01	-3,94%	15 718,85	15 718,85	15 078,37	15 707,03	43 144 712	15:37
WIG-GORNIC	4 665,41	-4,02%	4 730,49	4 761,45	4 660,80	4 860,92	96 971 398	15:37
WIG-GRY	12 394,06	-3,12%	12 756,36	12 756,36	12 370,17	12 793,21	47 915 740	15:37
WIG-LEKI	2 780,81	1,07%	2 753,97	2 780,81	2 742,96	2 751,47	2 582 713	15:37
WIG-MOTO	8 399,19	0,68%	8 440,53	8 597,75	8 284,97	8 342,19	6 563 634	15:37
WIG.MS-BAS	11 295,76	-3,05%	11 450,05	11 527,64	11 295,76	11 651,70	129 177 333	15:37
WIG.MS-FIN	16 493,09	-2,02%	16 661,13	16 694,04	16 426,67	16 832,51	337 381 912	15:37
WIG-ODZIEZ	8 855,94	-3,68%	9 066,53	9 200,78	8 808,70	9 194,23	112 644 922	15:37
WIGtech	11 752,46	-2,27%	11 985,88	11 985,88	11 748,52	12 024,87	87 684 571	15:37
WIGtechTR	13 059,94	-2,27%	13 319,33	13 319,33	13 055,56	13 362,66	87 684 571	15:37
WIG-Ukrain	218,64	-1,29%	218,21	218,64	218,21	221,50	261 726	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4400	-0,29%	3,4300	3,5200	3,3900	23 722	81 607	14:57	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	60	58	15:30
11BIT (11B)	541,0000	-5,09%	571,0000	579,0000	539,0000	7 160	3 973 893	15:34
3RGAMES (3RG)	0,2210	-0,45%	0,2310	0,2310	0,2100	424 311	91 794	15:32
ABPL (ABE)	88,0000	-0,90%	88,8000	88,8000	87,6000	1 904	167 616	15:28
ACAUTOGAZ (ACG)	29,5000	-0,34%	29,6000	30,0000	29,5000	601	17 816	15:26
ACTION (ACT)	20,0000	-0,74%	20,0000	20,1500	20,0000	6 627	132 602	15:31
ADIUVO (ADV)	0,9600	0,00%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,3800	-0,70%	11,2600	11,4400	11,2600	15 242	173 273	14:10
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0400	3,0000	5 187	15 561	14:50
AIGAMES (ALG)	1,4500	-3,33%	1,5000	1,5000	1,4500	5 481	8 046	13:53
AILLERON (ALL)	14,9800	-1,32%	15,2400	15,2400	14,9000	763	11 490	15:28
AIRWAY (AWM)	0,2760	0,36%	0,2750	0,2785	0,2715	64 045	17 517	14:08
ALIOR (ALR)	99,8000	-1,24%	99,9000	100,4500	97,0200	304 269	30 301 872	15:37
ALLEGRO (ALE)	31,0950	0,31%	30,5800	31,5200	30,5000	1 360 471	42 161 346	15:37
ALTA (AAT)	(1,8450)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	3,5500	0,28%	3,5500	3,6500	3,5500	14 332	51 632	11:53
AMBRA (AMB)	28,3000	0,00%	28,3000	28,8000	28,0000	3 394	96 135	15:25
AMICA (AMC)	71,8000	-1,37%	72,8000	72,8000	71,4000	1 850	133 373	15:35
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	22,8000	-2,77%	23,4500	23,5500	22,8000	75 125	1 732 846	15:37
ANSWEAR (ANR)	23,5500	-1,05%	23,7500	23,8000	23,5000	8 973	211 734	15:14
APATOR (APT)	14,3600	-1,24%	14,5000	14,5000	14,3000	6 860	98 718	14:30
APLISENS (APN)	23,0000	-0,86%	23,0000	23,0000	22,6000	107	2 431	14:11
APSENERGY (APE)	3,5200	-0,28%	3,5200	3,5200	3,5200	313	1 102	14:09
ARCHICOM (ARH)	33,0000	1,23%	33,4000	34,0000	32,5000	33 758	1 109 973	15:37
ARCTIC (ATC)	21,1400	0,09%	21,1200	21,3400	20,9000	25 075	528 094	15:26
ARTIFEX (ART)	29,4000	0,00%	28,8000	29,5000	28,4000	4 935	143 408	15:37
ASBIS (ASB)	26,4600	-0,45%	26,7000	26,9600	26,3400	52 402	1 391 571	15:36
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,2000	-3,83%	62,6000	62,6000	60,0000	1 191	73 285	15:08
ASSECOPOL (ACP)	76,2500	-1,36%	76,6000	77,4000	76,0000	62 846	4 823 035	15:33
ASSECOSEE (ASE)	51,6000	-0,39%	51,8000	52,0000	51,2000	699	36 241	15:32
ASTARTA (AST)	28,5000	0,53%	28,8000	29,2500	28,5000	7 338	212 310	15:37
ATAL (1AT)	60,5000	-2,26%	62,0000	62,2000	60,2000	4 306	262 768	15:27
ATENDE (ATD)	3,0600	0,99%	3,0800	3,1000	3,0300	25 588	78 591	15:35
ATLANTAPL (ATP)	19,1000	-3,54%	19,8000	19,8000	19,0000	1 110	21 300	14:43
ATLANTIS (ATS)	2,5500	-2,30%	2,6100	2,6900	2,4900	29 761	76 875	15:08
ATMGRUPA (ATG)	3,1500	0,64%	3,1500	3,1500	3,1200	6 346	19 942	15:14
ATREM (ATR)	11,9500	2,58%	11,2500	12,8000	11,1500	17 165	204 375	15:21
AUTOPARTN (APR)	24,6000	0,41%	24,4000	25,1500	24,3000	219 179	5 438 861	15:28
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,1300	-1,20%	4,1300	4,2000	4,1300	1 522	6 329	14:42
BEDZIN (BDZ)	26,8000	-2,90%	27,2000	27,5500	26,8000	2 525	68 379	15:31
BENEFIT (BFT)	2 690,0000	-3,24%	2 760,0000	2 825,0000	2 670,0000	3 794	10 343 095	15:37
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,5000	0,00%	5,5000	5,5000	5,5000	847	4 659	10:54
BIGCHEESE (BCS)	24,5000	-1,21%	24,8000	24,8000	22,9000	9 495	223 509	15:37
BIOCELTIX (BCX)	69,4000	-3,07%	71,0000	71,8000	69,0000	2 248	157 486	15:37
BIOMAXIMA (BMX)	15,0000	-1,96%	15,0500	15,0500	14,8500	841	12 560	15:36
BIOMEDLUB (BML)	4,4000	-0,45%	4,3800	4,4550	4,3700	51 365	225 836	15:27
BIOPLANET (BIP)	23,8000	-0,83%	24,0000	24,0000	23,0000	319	7 454	13:32
BIOTON (BIO)	3,5100	-0,28%	3,5100	3,5200	3,4800	14 806	51 874	14:48
BLOOBER (BLO)	23,9500	-0,83%	24,0500	24,0500	23,4000	12 164	287 893	15:20
BNPPPL (BNP)	101,5000	-2,87%	104,5000	104,5000	101,5000	151 144	15 342 229	14:57
BOGDANKA (LWB)	32,4000	-3,57%	33,1200	33,3800	32,2600	82 009	2 696 112	15:36
BOOMBIT (BBT)	11,0500	-3,91%	11,3000	11,3000	11,0500	1 410	15 647	15:31
BORYSZEW (BRS)	5,9700	-1,81%	6,0800	6,0800	5,9700	8 867	53 324	15:31
BOS	15,5500	-2,20%	15,4500	15,8000	15,1000	11 725	180 582	15:25
BOWIM (BOW)	7,0300	3,08%	6,7600	7,1000	6,7500	16 059	112 219	15:36
BRAND24 (B24)	50,0000	-2,72%	51,2000	52,0000	49,7000	6 442	324 752	15:19
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:30
BUDIMEX (BDX)	690,0000	-1,78%	698,0000	704,5000	689,5000	13 897	9 696 840	15:37
BUMECH (BMC)	12,3800	-1,28%	12,7400	12,7600	12,3800	6 405	80 258	15:34
CAPITAL (CPA)	0,7350	0,68%	0,7350	0,7350	0,7350	550	404	15:30
CAPITEA (CAP)	0,5960	-0,67%	0,5920	0,5980	0,5800	156 376	92 203	14:40
CAPTORTX (CTX)	81,4000	3,04%	81,4000	81,8000	79,0000	4 926	392 951	15:34
CASPAR (CSR)	8,8000	0,57%	8,8000	8,8000	8,8000	15	132	09:12
CAVATINA (CAV)	15,7000	-3,09%	16,0000	16,0000	15,7000	1 045	16 479	11:07
CCC	79,6000	-4,10%	82,1000	87,4000	79,2000	784 113	65 660 890	15:37
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	112,0000	-3,03%	115,0000	115,3000	111,6000	310 363	35 243 234	15:37
CDRL (CDL)	13,1000	2,34%	13,0000	14,3000	12,7000	2 942	38 977	14:06
CELTIC (CPD)	3,4500	0,00%	3,3700	3,4500	3,3700	3	10	10:59
CEZ	151,0000	4,86%	148,0000	151,0000	147,6000	1 794	267 036	15:32
CFI	0,2270	0,44%	0,2270	0,2270	0,2270	50	11	09:09
CIGAMES (CIG)	1,5690	-0,88%	1,5700	1,5820	1,5600	248 848	390 760	15:37
CITYSERV (CTS)	5,0000	2,04%	4,9600	5,0000	4,9600	91	455	11:24
CLNPHARMA (CLN)	14,7400	-1,73%	14,9600	14,9600	14,7000	16 936	250 112	15:32
CLOUD (CLD)	70,2000	-7,63%	75,2000	75,2000	68,2000	950	66 874	15:17
COALENERG (CLE)	1,0700	1,33%	1,0420	1,0700	1,0140	10 831	11 414	15:36
COGNOR (COG)	9,5250	-2,31%	9,6000	9,6950	9,4000	146 791	1 406 029	15:37
COLUMBUS (CLC)	4,9900	-1,19%	5,0500	5,1300	4,8000	47 881	239 590	15:30
COMARCH (CMR)	253,5000	-3,61%	261,0000	261,0000	253,0000	2 045	523 266	15:28
COMP (CMP)	78,8000	-3,90%	81,8000	81,8000	78,0000	2 915	230 858	15:05
COMPERIA (CPL)	6,9000	2,99%	6,9000	6,9000	6,9000	6 370	43 953	12:32
COMPREMUM (CPR)	2,2000	-0,45%	2,2200	2,2200	2,1700	19 933	43 596	15:11
CORMAY (CRM)	0,5920	-0,34%	0,5920	0,5920	0,5920	200	118	13:19
CREEPYJAR (CRJ)	602,0000	-3,68%	625,0000	625,0000	590,0000	227	136 763	15:30
CREOTECH (CRI)	180,0000	0,00%	180,0000	180,5000	179,0000	1 132	203 709	15:27
CYFRPLSAT (CPS)	9,7840	-2,65%	10,0200	10,0400	9,7640	1 663 780	16 422 459	15:37
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	15:30
DADELO (DAD)	17,5000	1,74%	17,2500	17,9500	17,1500	5 896	103 464	15:23
DATAWALK (DAT)	66,6000	-7,50%	71,0000	71,0000	65,4000	32 370	2 217 095	15:37
DBENERGY (DBE)	17,6000	-0,85%	17,7000	17,7000	17,6000	122	2 158	14:47
DEBICA (DBC)	76,2000	-1,80%	78,0000	78,0000	76,2000	430	32 975	15:17
DECORA (DCR)	54,4000	-1,09%	54,6000	54,6000	53,8000	1 495	80 925	15:17
DEKPOL (DEK)	50,0000	-2,72%	51,6000	51,6000	50,0000	196	9 865	15:33
DELKO (DEL)	9,3600	0,00%	9,4000	9,4600	9,3200	2 264	21 214	15:17
DEVELIA (DVL)	5,6600	-0,70%	5,6900	5,7400	5,5500	184 468	1 040 138	15:35
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	11:01
DIGITANET (DIG)	46,9000	-2,09%	47,6000	48,0000	46,6000	1 255	58 992	15:19
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	364,5000	-0,41%	365,0000	366,6000	361,5000	78 946	28 762 180	15:37
DMGROUP (DMG)	3,3700	-0,88%	3,4200	3,4200	3,2900	578	1 904	15:09
DOMDEV (DOM)	180,2000	-0,33%	180,8000	182,0000	179,4000	10 796	1 950 029	15:26
DRAGOENT (DGE)	23,9000	-0,83%	24,0000	24,5000	21,8000	1 194	27 785	15:26
DROZAPOL (DPL)	3,9200	-0,76%	3,9100	3,9300	3,8800	4 958	19 346	13:56
ECHO (ECH)	4,9500	4,21%	4,7900	5,0200	4,7500	108 148	534 109	15:29
EDINVEST (EDI)	7,4000	2,78%	7,3600	7,4000	7,2400	3 134	23 110	15:36
EFEKT (EFK)	6,8500	5,38%	6,2500	6,8500	6,2500	148	935	15:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	21,6500	-2,48%	21,8000	22,0000	21,2000	47 897	1 028 443	15:33
ELKOP (EKP)	0,5080	-0,39%	0,5100	0,5160	0,5000	103 845	52 228	15:06
EMCINSMED (EMC)	10,8000	0,00%	10,8000	10,8000	10,8000	2	22	09:04
ENAP (ENP)	2,0400	-0,97%	2,0400	2,0400	2,0400	50	102	15:30
ENEA (ENA)	8,8250	-2,92%	9,0550	9,1500	8,8150	517 693	4 637 189	15:37
ENELMED (ENE)	18,3000	1,67%	18,6000	18,6000	18,3000	23	422	14:34
ENERGA (ENG)	9,5400	-0,63%	9,6000	9,6000	9,5100	10 278	98 297	15:23
ENERGOINS (ENI)	2,6150	-0,38%	2,6200	2,6200	2,5700	8 631	22 313	13:45
ENTER (ENT)	70,5000	0,57%	68,1000	70,8000	67,3000	4 154	287 914	15:36
ERBUD (ERB)	40,5000	-1,22%	40,5000	41,0000	40,4000	2 901	117 785	15:31
ERG	54,0000	0,00%	54,0000	54,0000	54,0000	55	2 970	12:45
ESOTIQ (EAH)	33,3000	-1,48%	33,3000	33,3000	33,1000	210	6 968	15:29
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1300	-0,44%	1,1350	1,1350	1,1100	61	69	15:13
EUROCASH (EUR)	13,3600	-1,11%	13,4000	13,4500	13,3000	98 790	1 321 186	15:33
EUROHOLD (EHG)	2,3600	4,42%	2,3400	2,3600	2,2800	3 161	7 439	15:37
EUROTEL (ETL)	42,2000	2,18%	41,4000	42,5000	41,0000	2 298	96 222	15:20
FASING (FSG)	12,9000	0,00%	12,9000	12,9000	12,9000	244	3 148	10:10
FASTFIN (FFI)	#0,7350	-27,23%	-	-	-	-	-	15:30
FEERUM (FEE)	6,5000	-0,31%	6,6000	6,6000	6,5000	343	2 230	14:55
FERRO (FRO)	36,5000	0,55%	35,8000	36,5000	34,7000	77 610	2 807 066	15:35
FERRUM (FER)	4,8600	0,83%	4,8000	5,0000	4,6200	33 903	163 229	15:31
FMG	127,0000	13,39%	113,5000	132,5000	112,0000	2 161	264 474	15:36
FON	6,2600	-2,19%	6,4000	6,4800	6,0800	10 133	64 077	15:23
FORTE SA (FTE)	22,9000	-0,43%	22,7000	22,9000	22,6000	1 411	32 022	15:27
GAMEOPS (GOP)	25,7500	-4,63%	26,5000	26,5000	24,3000	88 742	2 234 438	15:33
GAMFACTOR (GIF)	12,5000	-2,34%	12,5500	12,7500	12,1500	2 926	36 171	14:56
GENOMTEC (GMT)	13,8400	-0,43%	13,9000	14,1800	13,2600	33 004	453 967	15:31
Reklama
GETIN (GTN)	0,5540	-1,77%	0,5640	0,5700	0,5410	636 009	350 748	15:37	Reklama
GIGROUP (GIG)	1,4500	0,00%	1,4300	1,4500	1,4300	50	72	10:18
GOBARTO (GOB)	46,8000	-0,43%	46,5000	46,8000	45,0000	593	26 990	15:00
GPW	42,3500	0,36%	42,2000	42,4000	41,8000	51 830	2 181 875	15:37
GREENX (GRX)	2,3480	0,26%	2,3480	2,4000	2,3300	277 013	655 596	15:30
GRENEVIA (GEA)	2,7050	-0,73%	2,7500	2,7550	2,7050	78 329	213 492	15:32
GRODNO (GRN)	10,8600	-1,27%	11,0000	11,0400	10,7000	6 958	75 434	15:32
GRUPAAZOTY (ATT)	22,6600	-1,05%	22,8400	22,8600	22,2200	142 738	3 212 798	15:33
GRUPRACUJ (GPP)	64,5000	-0,31%	64,5000	65,5000	64,0000	3 587	232 600	15:37
GTC	5,4000	-3,91%	5,5800	5,5800	5,4000	232	1 266	15:33
HANDLOWY (BHW)	109,6000	-1,62%	111,4000	112,4000	109,2000	23 492	2 592 416	15:30
HARPER (HRP)	6,9000	0,58%	6,9500	6,9500	6,7500	2 518	17 244	15:25
HELIO (HEL)	26,6000	-2,21%	27,2000	27,2000	26,2000	987	26 023	15:22
HERKULES (HRS)	0,8480	-3,42%	0,8780	0,8780	0,7920	159 927	130 438	12:10
HMINWEST (HMI)	48,3000	0,00%	48,3000	48,3000	47,4000	539	25 682	12:57
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,9000	-5,14%	26,2500	26,2500	24,1000	82 195	2 081 407	15:37
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,4000	265	8 321	13:04
IALBGR (IAG)	0,4690	-0,21%	0,4980	0,4980	0,4470	38 239	17 243	14:54
IBSM (IBS)	114,5000	13,37%	100,0000	119,0000	99,0000	487	52 146	15:35
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	15:12
IFIRMA (IFI)	23,6000	1,72%	23,6000	24,2000	23,3000	5 258	125 615	15:36
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,4000	-5,05%	9,9000	9,9000	9,2800	2 334	22 093	15:26
IMMOBILE (GKI)	3,5600	3,79%	3,4400	3,6700	3,4400	9 649	34 478	14:48
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2400	-1,40%	4,3000	4,3000	4,1800	5 129	21 743	15:24
INC	2,6500	-0,75%	2,7100	2,7100	2,5800	9 589	25 006	13:08
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	15:30
INGBSK (ING)	304,0000	-3,34%	314,0000	317,5000	297,5000	44 841	13 792 987	15:36
INPRO (INP)	7,1500	-5,92%	7,1500	7,1500	7,1500	721	5 155	09:00
INSTALKRK (INK)	43,5000	-0,23%	43,6000	43,6000	43,5000	193	8 399	10:02
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:54
INTERBUD (ITB)	2,8100	-0,71%	2,8300	2,8300	2,5800	4 837	12 738	14:47
INTERCARS (CAR)	533,0000	1,14%	538,0000	549,0000	525,0000	1 935	1 041 692	15:28
INTERSPPL (IPO)	0,8720	0,93%	0,8720	0,8720	0,8720	1	1	09:00
INTROL (INL)	10,2000	-2,86%	10,3000	10,3000	10,0000	1 538	15 728	14:55
IPOPEMA (IPE)	3,5200	-2,22%	3,5300	3,5300	3,5200	1 325	4 676	14:07
IZOBLOK (IZB)	#51,0000	-2,86%	-	-	-	-	-	15:33
IZOLACJA (IZO)	3,3600	-4,82%	3,5200	3,5200	3,3000	5 062	16 861	12:18
IZOSTAL (IZS)	2,7300	1,11%	2,7000	2,7400	2,6700	8 724	23 596	15:19
JRHOLDING (JRH)	7,5800	-1,04%	7,6400	7,7000	7,5600	2 846	21 647	15:31
JSW	33,7600	-1,86%	34,3000	34,4900	33,7200	386 448	13 169 660	15:37
JWWINVEST (JWW)	4,0700	-5,57%	4,2900	4,3600	4,0700	4 739	20 236	15:35
K2HOLDING (K2H)	35,8000	-0,28%	35,9000	36,1000	35,3000	1 055	37 901	15:28
KCI	0,8580	-1,15%	0,8520	0,8580	0,8500	6 219	5 293	15:24
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,5600	0,19%	10,5000	10,7000	9,8400	54 860	556 051	15:37
KETY (KTY)	796,5000	0,63%	783,5000	813,5000	779,0000	25 418	20 408 128	15:37
KGHM (KGH)	137,7000	-4,51%	141,0000	141,1500	135,4000	580 715	80 923 152	15:37
KGL	15,9000	1,92%	15,9000	15,9000	15,9000	2	32	09:00
KINOPOL (KPL)	14,9000	-2,30%	15,0000	15,2000	14,9000	4 467	66 885	15:26
KOGENERA (KGN)	52,2000	-2,43%	52,5000	53,3000	51,2000	3 327	174 004	15:23
KOMPAP (KMP)	22,6000	-2,59%	23,0000	23,0000	22,6000	642	14 661	15:19
KOMPUTRON (KOM)	4,7000	-0,21%	4,7100	4,7800	4,7000	3 415	16 051	15:21
KPPD (KPD)	50,0000	-3,85%	50,5000	50,5000	50,0000	203	10 159	12:04
KRAKCHEM (KCH)	0,3580	5,92%	0,3240	0,3580	0,3240	11 786	4 033	15:30
KREDYTIN (KRI)	17,6000	-2,22%	18,0000	18,0000	17,6000	7	124	11:38
KRKA (KRK)	536,0000	0,37%	534,0000	536,0000	524,0000	68	35 962	15:19
KRUK (KRU)	431,8000	-3,79%	445,0000	447,0000	430,6000	23 543	10 309 812	15:37
KRVITAMIN (KVT)	10,8500	0,00%	10,8500	10,8500	10,8500	9	98	14:06
KSGAGRO (KSG)	1,5300	0,00%	1,5300	1,5300	1,4900	228	349	10:28
LABOPRINT (LAB)	20,4000	0,00%	20,4000	22,0000	20,4000	1 219	25 499	15:01
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4400	-4,69%	2,5400	2,5400	2,4000	18 248	44 471	15:26
LENA (LEN)	3,6500	-1,62%	3,7100	3,7100	3,6500	871	3 179	09:54
LENTEX (LTX)	6,8000	-0,87%	6,8400	6,9200	6,6600	14 017	94 906	15:35
LESS (LES)	0,2350	-1,67%	0,2360	0,2390	0,2330	191 403	44 798	15:22
Reklama
LIBET (LBT)	1,9000	0,53%	1,9000	1,9000	1,9000	10	19	09:00	Reklama
LOKUM (LKD)	26,0000	-0,76%	25,8000	26,6000	25,8000	292	7 589	15:06
LPP	15 260,0000	-3,60%	15 690,0000	15 880,0000	15 120,0000	2 876	44 386 030	15:37
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	71	1 030	12:21
LUBAWA (LBW)	3,7260	-2,46%	3,8100	3,8380	3,7000	397 311	1 494 504	15:34
MABION (MAB)	17,7400	10,88%	16,5000	17,8000	16,2600	116 315	1 988 522	15:37
MAKARONPL (MAK)	17,9500	0,00%	17,8500	18,1500	17,7000	2 504	44 943	15:28
MANGATA (MGT)	93,0000	0,43%	93,0000	94,4000	91,2000	761	70 712	14:36
MANYDEV (MAN)	1,2200	-3,94%	1,2700	1,2700	1,1300	10 579	12 485	12:31
MARVIPOL (MVP)	8,9800	-2,39%	9,2000	9,2000	8,6400	81 748	736 375	15:29
MAXCOM (MXC)	10,0500	1,52%	10,6000	11,6000	10,0500	5 636	62 229	13:01
MBANK (MBK)	672,2000	-1,70%	678,0000	684,8000	666,0000	14 583	9 867 859	15:37
MBWS (MBW)	12,7000	-6,62%	12,6000	12,7000	12,6000	90	1 135	09:55
MCI	26,8000	-1,47%	27,4000	27,4000	26,8000	2 685	72 692	15:16
MDIENERGIA (MDI)	1,5500	1,64%	1,5200	1,5500	1,5050	5 188	7 879	14:52
MEDICALG (MDG)	25,7600	-0,54%	26,0000	26,7800	25,1000	15 636	403 089	15:37
MEDINICE (ICE)	9,4800	3,61%	9,2000	9,4800	8,8800	6 882	63 664	15:34
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	18,7500	-1,06%	18,9500	19,0000	18,6000	483	9 082	15:25
MERCATOR (MRC)	41,5000	-2,24%	42,1000	42,4500	41,3500	5 795	241 851	15:37
MERCOR (MCR)	21,8000	0,46%	21,7000	22,0000	21,5000	4 553	99 337	15:21
MEXPOLSKA (MEX)	4,2300	1,93%	4,0700	4,2300	4,0600	4 586	19 051	14:51
MFO	33,7000	-3,71%	35,4000	35,4000	33,7000	525	17 830	15:25
MILKILAND (MLK)	0,5880	2,80%	0,5880	0,5880	0,5880	390	229	13:27
MILLENNIUM (MIL)	9,3750	-2,34%	9,5000	9,6000	9,3350	850 833	8 038 435	15:35
MIRACULUM (MIR)	1,2200	-1,61%	1,2200	1,2200	1,2200	3 070	3 745	11:45
MIRBUD (MRB)	9,1500	-2,14%	9,3600	9,3800	9,1200	118 798	1 097 490	15:37
MLPGROUP (MLG)	81,0000	0,00%	81,4000	81,4000	81,0000	124	10 045	13:13
MLSYSTEM (MLS)	41,0000	0,49%	41,2000	41,7000	40,4500	2 749	112 990	15:17
MOBRUK (MBR)	322,0000	-1,53%	327,0000	329,5000	322,0000	1 388	450 427	15:37
MOJ	(1,5600)	-	-	-	-	-	-	09:00
MOL	33,4200	0,06%	33,4000	33,4200	33,0000	1 151	38 265	15:30
MOLECURE (MOC)	15,8000	-1,00%	15,9600	15,9800	15,7200	6 310	100 244	15:26
MONNARI (MON)	5,3600	0,37%	5,3400	5,3600	5,3400	12 120	64 923	14:54
MOSTALPLC (MSP)	17,1500	-1,44%	17,7000	17,7000	16,8500	1 866	31 887	15:36
MOSTALWAR (MSW)	6,9600	-4,40%	7,1000	7,2000	6,9200	12 443	87 755	15:35
MOSTALZAB (MSZ)	4,3450	-4,71%	4,5300	4,5300	4,1600	236 988	1 027 027	15:37
MOVIEGAME (MOV)	29,7000	2,06%	29,1000	30,0000	28,4500	19 513	574 215	15:32
MURAPOL (MUR)	41,9800	-2,14%	42,7800	42,7800	41,9000	23 817	1 002 826	15:26
MUZA (MZA)	15,0000	-2,28%	15,3000	15,3000	14,5000	1 588	23 605	15:35
MWTRADE (MWT)	5,8000	0,00%	5,6500	5,8000	5,6500	11	62	09:47
NANOGROUP (NNG)	1,0200	-0,49%	1,0300	1,0300	1,0150	18 929	19 358	15:10
NEUCA (NEU)	895,0000	0,56%	895,0000	903,0000	875,0000	3 602	3 230 272	15:34
NEWAG (NWG)	21,7000	1,88%	21,6000	22,1000	21,3000	9 356	203 446	15:26
NEXITY (NXG)	2,4800	2,48%	2,4200	2,4800	2,4200	410	1 006	10:47
NOVATURAS (NTU)	14,8000	-1,33%	14,8000	14,8000	14,8000	109	1 613	10:35
NOVAVISGR (NVG)	2,3900	-1,24%	2,4100	2,4500	2,3900	22 742	54 486	15:21
NOVITA (NVT)	100,0000	-10,71%	109,0000	109,0000	99,2000	1 095	112 289	15:35
NTCAPITAL (NTC)	0,6700	0,30%	0,6700	0,6700	0,6700	20	13	09:12
NTTSYSTEM (NTT)	6,5400	-0,30%	6,8000	6,8000	6,5400	1 482	9 821	15:16
ODLEWNIE (ODL)	10,3000	0,49%	10,4000	10,4000	10,1500	4 884	50 069	15:34
OEX	52,0000	0,00%	52,0000	53,2000	51,0000	852	44 236	15:26
ONDE (OND)	14,4000	-0,96%	14,5000	14,5000	14,1400	9 839	140 570	15:28
ONESANO (ONO)	1,3300	-0,37%	1,3300	1,3300	1,3200	380	504	14:03
OPONEO.PL (OPN)	56,2000	-1,40%	57,0000	57,8000	56,2000	7 866	448 173	15:31
OPTEAM (OPM)	(5,7000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,7940	-1,57%	7,9000	7,9220	7,7860	441 633	3 454 306	15:37
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	15:30
OTLOG (OTS)	30,7000	0,66%	30,2000	31,5000	30,2000	3 041	94 285	15:23
OTMUCHOW (OTM)	4,7000	-1,67%	4,7800	4,7800	4,7000	1 397	6 566	13:06
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	69,0000	1	69	09:03
PAMAPOL (PMP)	2,7000	-1,46%	2,7400	2,7400	2,7000	3 910	10 558	11:48
PANOVA (NVA)	16,0500	-1,53%	16,1500	16,4000	16,0500	1 244	20 195	15:09
PASSUS (PAS)	30,6000	17,24%	29,0000	31,4000	27,3000	8 142	235 862	15:13
PATENTUS (PAT)	3,6750	-4,92%	3,8000	3,8000	3,6450	15 326	56 456	15:05
PBG	#0,0200	2,56%	-	-	-	-	-	13:27
PBSFINANSE (PBF)	1,2900	2,38%	1,1400	1,2900	1,1400	1 215	1 445	15:30
PCCEXOL (PCX)	2,7200	-3,89%	2,8300	2,8300	2,7200	44 615	123 415	15:27
PCCROKITA (PCR)	101,4000	0,80%	100,4000	102,6000	100,4000	2 050	208 325	15:35
Reklama
PCFGROUP (PCF)	18,1000	0,56%	18,4800	18,4800	18,0000	1 111	20 175	15:36	Reklama
PEKABEX (PBX)	22,7000	-1,30%	22,7000	22,9000	22,4000	3 995	90 475	15:26
PEKAO (PEO)	176,7000	-2,89%	181,0000	181,0000	175,9000	535 149	95 115 610	15:37
PEPCO (PCO)	18,9400	-3,07%	19,2000	19,6000	18,8500	1 714 769	32 890 566	15:37
PEPEES (PPS)	1,1200	0,00%	1,1300	1,1300	1,1200	4 468	5 027	15:29
PGE	6,0720	-0,46%	6,1000	6,2160	6,0020	4 268 301	26 035 010	15:37
PGFGROUP (PGV)	0,4690	-0,64%	0,4690	0,4760	0,4690	4 609	2 170	15:35
PHARMENA (PHR)	6,8800	-1,43%	6,9800	7,0400	6,8800	4 414	30 717	15:31
PHN	11,9500	0,42%	11,9500	11,9500	11,8000	16 699	198 692	12:22
PHOTON (PEN)	7,7800	-2,75%	7,7000	7,9600	7,7000	2 923	22 843	15:28
PKNORLEN (PKN)	66,1500	-3,85%	68,0000	68,4900	66,0600	2 959 685	200 469 851	15:37
PKOBP (PKO)	56,2800	-3,27%	57,4000	57,7200	55,9800	2 322 705	131 676 922	15:37
PKPCARGO (PKP)	12,1600	-3,18%	12,4800	12,5000	12,1200	83 919	1 031 325	15:37
PLAYWAY (PLW)	281,5000	-3,10%	290,0000	292,0000	278,0000	3 089	875 803	15:36
PLAZACNTR (PLZ)	2,9200	2,46%	2,8800	2,9400	2,8800	6 135	17 923	14:38
PMPG (PGM)	3,7200	1,64%	3,7200	3,7200	3,7200	126	469	13:09
POLENERGIA (PEP)	67,6000	0,90%	67,0000	68,4000	67,0000	1 215	82 320	15:30
POLICE (PCE)	11,0500	-0,90%	11,1500	11,1500	11,0500	967	10 747	13:11
POLIMEXMS (PXM)	3,8340	-1,94%	3,9200	3,9300	3,8100	265 340	1 020 782	15:37
POLTREG (PTG)	54,6000	-2,85%	56,0000	56,0000	53,4000	1 028	55 534	13:38
POLWAX (PWX)	1,8000	-2,17%	1,8400	1,8400	1,8000	6 959	12 588	15:22
PRAGMAINK (PRI)	4,5200	-3,83%	4,7100	4,7100	4,5200	17	79	11:20
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	32,2000	-1,23%	32,8000	32,8000	31,0000	1 250	39 666	15:37
PROJPRZEM (PJP)	20,1000	-2,90%	20,4000	20,5000	19,5500	2 000	40 127	15:21
PROTEKTOR (PRT)	2,0200	-1,46%	2,0500	2,0500	1,9600	14 308	28 469	15:27
PULAWY (ZAP)	58,8000	-0,34%	59,2000	59,6000	58,0000	883	52 156	13:37
PURE (PUR)	7,9900	-0,37%	8,1000	8,1000	7,8500	8 440	66 792	15:05
PZU	49,5100	0,90%	48,5800	50,0200	48,3000	1 208 562	59 820 185	15:37
QUANTUM (QNT)	25,6000	0,00%	25,6000	25,6000	25,6000	375	9 600	15:30
QUERCUS (QRS)	6,4600	-1,22%	6,4800	6,5000	6,3000	20 343	131 124	15:37
R22	109,5000	0,46%	110,0000	112,0000	109,0000	5 934	657 609	15:34
RAEN (RAE)	0,6780	2,73%	0,6680	0,7100	0,6500	83 723	57 395	15:24
RAFAKO (RFK)	0,9700	-1,52%	0,9800	0,9880	0,9700	115 651	113 206	15:37
RAFAMET (RAF)	16,0000	1,91%	15,9000	16,0000	15,9000	31	494	10:41
RAINBOW (RBW)	73,2000	-2,79%	74,8000	74,8000	72,5000	28 932	2 122 451	15:37
RANKPROGR (RNK)	3,9500	-2,95%	4,0200	4,0500	3,8800	31 126	123 131	12:51
RAWLPLUG (RWL)	14,5000	-1,36%	14,8000	14,8000	14,5000	1 022	14 820	15:26
REDAN (RDN)	0,3150	-0,94%	0,2950	0,3150	0,2950	1 450	432	12:10
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0725)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	7,03%	1,3700	1,3700	1,3700	2	3	09:04
RELPOL (RLP)	6,5000	-1,81%	6,6200	6,6200	6,4800	18 198	118 505	12:20
REMAK (RMK)	15,6000	2,97%	15,7000	15,7000	15,1500	357	5 492	15:31
RENDER (RND)	129,5000	-3,36%	131,0000	132,0000	123,5000	626	79 246	15:30
RESBUD (RES)	0,6600	0,30%	0,6680	0,7000	0,6500	21 017	14 215	13:20
ROPCZYCE (RPC)	30,7000	0,00%	30,6000	30,7000	30,6000	797	24 388	12:15
RYVU (RVU)	54,0000	-1,10%	54,9000	54,9000	53,7000	2 854	154 435	15:29
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,3000	-1,89%	23,6500	23,6500	22,8000	2 828	65 265	15:09
SANPL (SPL)	544,6000	-1,91%	547,4000	551,8000	541,2000	38 709	21 188 079	15:37
SANTANDER (SAN)	18,9760	-0,99%	19,1660	19,1660	18,1000	1 749	32 592	11:51
SANWIL (SNW)	1,6700	2,14%	1,6350	1,6700	1,6300	3 575	5 841	09:40
SCPFL (SCP)	190,0000	-0,31%	188,0000	190,8000	188,0000	725	137 429	15:28
SECOGROUP (SWG)	31,0000	-3,13%	31,0000	31,0000	31,0000	255	7 905	14:29
SEKO (SEK)	14,0000	-0,36%	14,0000	14,0500	13,9500	1 087	15 221	15:36
SELENAFM (SEL)	34,5000	1,47%	33,8000	34,5000	33,8000	585	19 963	15:04
SELVITA (SLV)	69,5000	-2,11%	71,0000	71,0000	69,1000	28 096	1 965 235	15:30
SERINUS (SEN)	3,1000	-1,27%	3,1000	3,1800	3,0200	14 413	44 818	13:12
SESCOM (SES)	58,0000	-5,84%	58,6000	58,6000	58,0000	155	9 011	15:05
SFINKS (SFS)	0,7690	0,92%	0,7620	0,7690	0,7200	29 456	22 304	13:51
SHOPER (SHO)	30,5000	-2,87%	31,0000	31,0000	30,5000	409	12 516	13:49
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:00
SILVANO (SFG)	5,0600	-0,78%	5,0400	5,0600	5,0400	4 610	23 314	13:53
SIMFABRIC (SIM)	3,7600	2,17%	3,7100	3,7650	3,5800	12 737	46 804	13:38
SKARBIEC (SKH)	24,0000	-2,83%	24,1000	24,1000	24,0000	268	6 455	15:27
SKYLINE (SKL)	1,4500	-4,61%	1,4500	1,4500	1,4500	1	1	09:52
SNIEZKA (SKA)	84,0000	-2,10%	85,8000	85,8000	84,0000	63	5 314	11:24
SOHODEV (SHD)	0,4140	0,00%	0,4140	0,4140	0,4140	2 207	914	15:30
SONEL (SON)	14,2500	-0,35%	14,3000	14,3500	14,1000	832	11 785	14:46
Reklama
SOPHARMA (SPH)	13,0000	-2,99%	13,1500	13,1500	13,0000	348	4 539	10:28	Reklama
SPYROSOFT (SPR)	415,0000	-1,19%	422,0000	422,0000	413,0000	104	43 247	15:04
STALEXP (STX)	3,5550	0,28%	3,5500	3,5600	3,4900	450 218	1 590 508	15:36
STALPROD (STP)	219,0000	-2,23%	225,5000	225,5000	217,5000	1 574	346 734	15:36
STALPROFI (STF)	8,6200	-1,82%	8,7600	8,7600	8,6200	2 909	25 159	15:07
STAPORKOW (ZUK)	2,5200	1,61%	2,4800	2,5200	2,4800	7 390	18 383	11:38
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,0400	-0,40%	10,1000	10,1000	9,7000	18 329	181 459	15:29
SYGNITY (SGN)	62,4000	-2,50%	63,6000	64,0000	62,2000	2 603	164 437	15:37
SYNEKTIK (SNT)	121,8000	-3,94%	124,6000	124,6000	120,4000	33 352	4 074 192	15:37
TALEX (TLX)	16,7000	-0,60%	16,7000	16,7000	16,7000	10	167	09:02
TARCZYNSKI (TAR)	49,3000	-2,18%	49,9000	49,9000	49,3000	75	3 724	14:24
TATRY (TMR)	(127,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8410	-1,56%	2,8870	2,9130	2,8360	1 754 046	5 025 176	15:37
TBULL (TBL)	4,4400	0,00%	4,4400	4,4400	4,4400	56	249	15:30
TENDERHUT (THG)	9,2600	1,98%	9,2200	9,2600	9,2200	538	4 976	14:59
TERMOREX (TRR)	0,6550	-5,07%	0,6900	0,7450	0,6500	24 266	16 761	15:25
TESGAS (TSG)	3,0800	3,36%	3,0800	3,1500	3,0000	49 060	151 745	15:27
TEXT (TXT)	90,9000	-1,94%	92,2000	92,4000	90,5000	19 139	1 752 105	15:35
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,6500	-3,40%	33,3500	34,2000	32,6500	37 859	1 262 850	15:35
TOWERINV (TOW)	4,2600	-2,74%	4,3800	4,3800	4,2600	130	567	15:32
TOYA (TOA)	7,3100	-0,95%	7,3900	7,4400	7,3000	28 692	211 028	15:25
TRAKCJA (TRK)	2,3800	-4,80%	2,4500	2,4500	2,3300	342 169	814 582	15:28
TRANSPOL (TRN)	3,6200	0,00%	3,6400	3,6400	3,5600	3 295	11 821	12:36
TRITON (TRI)	4,7000	4,44%	4,7000	4,7000	4,7000	133	625	15:30
TSGAMES (TEN)	94,1500	-3,24%	96,1000	97,3000	94,0500	17 361	1 653 461	15:34
ULMA (ULM)	71,0000	-3,40%	74,0000	74,0000	71,0000	301	21 526	15:35
ULTGAMES (ULG)	11,0000	-1,79%	10,9000	11,0000	10,6000	2 125	22 711	12:42
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,9200	-1,29%	10,0000	10,1000	9,9000	2 823	28 236	15:05
UNICREDIT (UCG)	145,5000	-2,38%	149,0400	149,0400	145,5000	227	33 197	15:21
UNIMA (U2K)	5,7000	3,64%	5,4500	5,8500	5,4000	6 416	35 756	13:37
UNIMOT (UNT)	133,0000	-2,21%	133,4000	136,0000	128,6000	3 081	409 449	15:09
URTESTE (URT)	100,0000	-4,76%	105,0000	105,0000	100,0000	70	7 080	13:04
VERCOM (VRC)	113,0000	-2,16%	114,0000	114,5000	111,0000	2 907	326 890	14:53
VIGOPHOTN (VGO)	514,0000	-1,91%	524,0000	524,0000	494,0000	562	287 548	14:05
VINDEXUS (VIN)	11,2000	0,45%	11,0500	11,2000	11,0000	2 368	26 312	15:22
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:30
VIVID (VVD)	0,6080	3,75%	0,6080	0,6080	0,6080	20	12	13:24
VOTUM (VOT)	46,0000	-1,50%	46,7000	47,0000	45,8000	10 286	477 435	15:34
VOXEL (VOX)	91,6000	-3,78%	94,0000	94,0000	91,4000	2 098	194 383	14:16
VRG	3,3100	-3,22%	3,4100	3,4100	3,2700	188 442	622 052	15:15
WARIMPEX (WXF)	3,7400	-1,32%	3,8000	3,8000	3,7400	9 404	35 399	15:17
WASKO (WAS)	1,5950	-1,54%	1,6100	1,6150	1,5950	1 547	2 482	15:23
WAWEL (WWL)	656,0000	2,50%	650,0000	656,0000	646,0000	14	9 102	14:54
WIELTON (WLT)	8,1800	-0,49%	8,2600	8,3600	8,1500	11 823	97 162	15:36
WIKANA (WIK)	(6,9500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,0000	0,17%	116,8000	123,0000	115,6000	1 905	228 204	15:30
WITTCHEN (WTN)	27,9000	-3,13%	28,8000	28,8000	27,9000	14 894	419 456	15:36
WOJAS (WOJ)	8,2000	0,49%	8,1800	8,2000	8,1600	7 745	63 235	15:27
XPLUS (XPL)	1,7200	0,00%	1,7200	1,7200	1,7200	925	1 591	11:13
XTPL (XTP)	141,0000	0,71%	141,6000	141,6000	140,0000	871	122 781	15:29
XTRADEBDM (XTB)	58,9200	-2,13%	60,2600	60,3600	58,8400	236 908	14 137 775	15:37
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5400	-4,35%	1,5600	1,6000	1,5400	3 524	5 532	14:42
ZEPAK (ZEP)	19,2000	-0,21%	19,2200	19,4000	19,2000	3 984	76 616	15:24
ZREMB (ZRE)	3,8100	-3,54%	3,9500	3,9700	3,8000	18 218	70 453	15:15
ZUE	10,9000	-1,80%	10,9000	10,9000	10,5000	13 860	148 123	15:25

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.