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	85 110,45	0,77%	84 854,93	85 405,56	84 343,42	84 463,90	1 138 705 850	15:56
WIG20	2 506,21	-0,08%	2 495,09	2 518,21	2 478,04	2 508,34	1 024 448 750	16:11
WIG30	3 096,50	-0,17%	3 086,36	3 108,13	3 064,34	3 101,76	1 101 501 307	16:11
mWIG40	6 225,53	0,46%	6 217,36	6 236,73	6 192,84	6 197,13	122 349 245	15:56
sWIG80	24 230,01	0,31%	24 189,36	24 255,50	24 142,05	24 154,64	37 830 737	15:56
WIG-BANKI	14 064,59	2,79%	13 797,34	14 132,52	13 797,34	13 682,83	426 309 041	15:56
WIG-BUDOW	8 459,61	1,86%	8 344,16	8 459,61	8 297,14	8 305,06	25 567 025	15:56
WIG-CHEMIA	9 776,09	-0,34%	9 832,04	9 843,27	9 744,71	9 809,56	1 192 045	15:56
WIG-ENERG	2 200,88	-0,93%	2 229,49	2 233,64	2 189,65	2 221,57	37 718 451	15:56
WIG-INFO	4 946,67	0,67%	4 917,11	4 946,67	4 907,01	4 913,64	7 622 970	15:56
WIG-MEDIA	8 367,54	-0,01%	8 404,03	8 414,94	8 304,32	8 367,96	3 981 467	15:56
WIG-NRCHOM	4 412,89	0,77%	4 385,34	4 413,04	4 373,27	4 379,12	5 278 618	15:56
WIG-PALIWA	6 962,81	-0,51%	7 016,06	7 036,96	6 911,39	6 998,84	57 463 861	15:56
WIG-Poland	88 641,33	0,60%	88 067,01	88 641,33	88 067,01	88 116,72	1 111 231 582	15:15
WIG-SPOZYW	2 069,60	-0,55%	2 080,65	2 080,99	2 068,90	2 080,97	474 055	15:56
WIG20lev	496,28	-0,23%	492,10	501,27	485,34	497,44	965 734 461	15:56
WIG20short	3 113,05	0,14%	3 126,10	3 147,23	3 097,45	3 108,72	965 734 461	15:56
GPWB-B1Y3Y	1 170,60	0,00%	1 170,60	1 170,60	1 170,60	1 170,64	-	10:15
GPWB-B1Y4Y	1 170,77	0,00%	1 170,77	1 170,77	1 170,77	1 170,72	-	10:15
GPWB-B1Y5Y	1 166,01	0,00%	1 166,01	1 166,01	1 166,01	1 165,98	-	10:15
GPWB-B3Y5Y	1 169,90	0,01%	1 169,90	1 169,90	1 169,90	1 169,79	-	10:15
GPWB-B5Y	1 153,94	0,10%	1 153,94	1 153,94	1 153,94	1 152,74	-	10:15
GPWB-BWZ	1 186,73	0,02%	1 186,73	1 186,73	1 186,73	1 186,50	-	10:15
INNOVATOR	1 416,95	-0,13%	1 416,95	1 416,95	1 416,95	1 418,86	124 939 079	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	122 922 289	11:00
mWIG40TR	9 159,45	0,46%	9 147,43	9 175,93	9 111,35	9 117,66	122 802 006	15:56
mWIG40TRlv	11 757,19	0,90%	11 726,47	11 799,32	11 634,25	11 652,12	122 802 006	15:56
mWIG40TRsh	2 879,95	-0,43%	2 883,76	2 895,20	2 874,72	2 892,34	122 802 006	15:56
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	37 882 924	11:00
sWIG80TR	35 553,41	0,31%	35 493,77	35 590,82	35 424,35	35 442,81	37 830 737	15:56
WIG140	1 647,18	0,76%	1 642,39	1 653,07	1 632,17	1 634,81	1 126 367 204	15:56
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	970 238 535	11:00
WIG20TR	5 083,49	0,97%	5 062,10	5 109,03	5 027,53	5 034,70	965 734 461	15:56
WIG20TRlev	4 036,69	1,92%	4 003,04	4 076,88	3 948,65	3 960,53	965 734 461	15:56
WIG20TRsht	3 129,83	-0,94%	3 143,25	3 164,95	3 113,80	3 159,50	965 734 461	15:56
WIG30TR	6 168,86	0,80%	6 154,18	6 197,58	6 110,26	6 120,17	1 038 366 204	15:56
WIG-CEE	1 740,70	-0,11%	1 753,42	1 753,42	1 740,70	1 742,53	475 225	15:15
WIGdiv	1 721,21	0,64%	1 713,12	1 723,97	1 710,70	1 710,24	126 836 038	15:56
WIG-ESG	14 165,09	0,91%	14 115,06	14 215,78	14 029,16	14 037,83	1 084 363 737	15:56
WIG.GAMES	15 178,89	0,13%	15 221,25	15 274,88	14 927,29	15 159,56	36 117 994	15:56
WIG-GORNIC	4 514,22	-4,17%	4 620,01	4 620,01	4 486,77	4 710,69	135 107 455	15:56
WIG-GRY	12 655,11	0,16%	12 692,24	12 734,37	12 553,89	12 634,69	39 644 336	15:56
WIG-LEKI	2 844,88	0,06%	2 838,17	2 861,93	2 824,30	2 843,22	1 349 125	15:56
WIG-MOTO	8 461,58	0,01%	8 448,20	8 484,83	8 401,90	8 460,85	2 142 913	15:56
WIG.MS-BAS	11 119,14	-2,88%	11 382,63	11 382,63	11 055,87	11 448,61	167 662 055	15:56
WIG.MS-FIN	17 530,50	0,12%	17 238,36	17 599,90	17 212,40	17 508,96	464 516 633	15:56
WIG-ODZIEZ	9 253,99	-1,75%	9 462,00	9 511,41	9 227,44	9 419,11	60 432 169	15:56
WIGtech	11 870,27	0,56%	11 849,16	11 872,84	11 777,80	11 803,73	62 365 622	15:56
WIGtechTR	13 190,85	0,56%	13 167,40	13 193,72	13 088,10	13 116,92	62 365 622	15:56
WIG-Ukrain	208,38	-1,80%	209,03	209,03	208,38	212,19	251 545	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4000	1,49%	3,4100	3,5600	3,3200	94 771	325 335	15:37	Reklama
08OCTAVA (08N)	0,9250	-4,64%	0,9700	0,9700	0,9250	1 299	1 202	15:30
11BIT (11B)	509,0000	-1,74%	520,0000	524,0000	485,0000	16 452	8 228 990	15:55
3RGAMES (3RG)	0,2820	-0,35%	0,2980	0,3020	0,2720	856 166	244 996	15:50
ABPL (ABE)	87,8000	-4,57%	90,0000	90,8000	87,6000	6 134	547 771	15:56
ACAUTOGAZ (ACG)	30,9000	0,98%	30,7000	30,9000	30,5000	2 328	71 729	15:43
ACTION (ACT)	19,3600	-0,92%	19,5400	19,5800	19,3000	9 346	182 390	15:43
ADIUVO (ADV)	0,9120	-2,98%	0,9400	0,9400	0,9120	920	840	11:18
AGORA (AGO)	11,0400	0,36%	11,0000	11,1400	11,0000	102 998	1 137 162	13:33
AGROTON (AGT)	3,0200	0,67%	3,0000	3,0200	3,0000	730	2 199	15:44
AIGAMES (ALG)	1,5000	0,00%	1,4550	1,5000	1,4550	1 303	1 922	14:28
AILLERON (ALL)	15,8000	-1,25%	16,0000	16,0000	15,7800	6 116	96 920	15:51
AIRWAY (AWM)	0,2620	-3,32%	0,2710	0,2730	0,2620	186 185	49 956	15:51
ALIOR (ALR)	103,8000	-1,94%	105,7500	106,6000	103,3500	898 417	94 876 352	15:56
ALLEGRO (ALE)	33,5450	0,75%	33,4900	33,8300	32,9450	1 408 067	47 044 192	15:56
ALTA (AAT)	1,9350	-4,21%	2,0300	2,0500	1,9000	17 833	34 882	15:27
ALTUSTFI (ALI)	2,9600	0,34%	2,9100	3,0300	2,9100	30 625	91 011	15:55
AMBRA (AMB)	28,0000	0,00%	28,3500	28,3500	27,8000	2 990	83 870	14:32
AMICA (AMC)	71,0000	-0,56%	71,4000	71,4000	70,6000	3 127	221 631	15:47
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	26,5500	5,36%	25,2000	26,6500	24,7000	135 639	3 522 626	15:55
ANSWEAR (ANR)	23,9000	0,63%	23,8000	24,0000	23,4500	6 019	143 312	15:39
APATOR (APT)	14,5000	0,28%	14,5000	14,5400	14,4200	2 962	42 923	15:40
APLISENS (APN)	22,9000	-0,43%	22,9000	22,9000	22,9000	2	46	09:00
APSENERGY (APE)	3,4000	-2,30%	3,4800	3,4800	3,4000	518	1 762	12:28
ARCHICOM (ARH)	36,5000	1,96%	35,8000	36,5000	35,8000	2 308	83 508	15:40
ARCTIC (ATC)	21,7400	1,78%	21,5000	21,8200	21,2400	27 642	596 647	15:55
ARTIFEX (ART)	28,4000	-1,39%	28,5000	28,9000	28,2000	14 607	419 830	15:48
ASBIS (ASB)	24,3600	-2,48%	24,9800	24,9800	24,1000	134 587	3 298 103	15:56
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	11:34
ASSECOBS (ABS)	60,0000	3,45%	58,2000	60,0000	58,0000	1 492	88 249	15:36
ASSECOPOL (ACP)	78,4000	0,97%	77,7000	78,6500	77,5500	24 783	1 934 512	15:56
ASSECOSEE (ASE)	50,6000	-1,17%	51,0000	51,2000	50,0000	14 095	705 953	15:55
ASTARTA (AST)	27,2000	-2,68%	27,8000	27,8000	26,9000	8 607	234 483	15:28
ATAL (1AT)	60,6000	-0,33%	60,7000	61,0000	59,6000	4 155	251 467	15:35
ATENDE (ATD)	3,1500	2,61%	3,0700	3,1600	3,0600	38 520	120 845	15:12
ATLANTAPL (ATP)	19,0000	0,00%	18,0000	19,0000	18,0000	954	17 305	12:52
ATLANTIS (ATS)	2,1700	1,40%	2,1100	2,2300	2,1000	22 339	48 555	14:59
ATMGRUPA (ATG)	3,6000	2,86%	3,6000	3,6700	3,5000	106 280	382 942	15:51
ATREM (ATR)	12,4500	-0,80%	12,5500	12,5500	12,2000	2 220	27 338	15:49
AUTOPARTN (APR)	25,6000	2,20%	25,0500	25,6500	24,9500	32 299	820 015	15:55
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	3,9800	-1,49%	3,9700	4,0000	3,9700	663	2 648	14:41
BEDZIN (BDZ)	25,6000	-0,19%	25,1500	25,6500	25,0000	1 776	44 469	14:54
BENEFIT (BFT)	2 685,0000	-2,19%	2 765,0000	2 765,0000	2 665,0000	1 641	4 461 520	15:56
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,6500	908	5 162	15:36
BIGCHEESE (BCS)	22,6000	-1,74%	22,9500	22,9500	22,1000	3 361	75 150	15:50
BIOCELTIX (BCX)	67,8000	-2,16%	69,7000	69,9000	66,2000	3 416	231 374	15:54
BIOMAXIMA (BMX)	15,1500	-4,11%	15,8000	15,8000	14,8000	2 206	33 513	15:02
BIOMEDLUB (BML)	4,9250	-1,70%	5,0100	5,0200	4,7800	140 086	687 694	15:43
BIOPLANET (BIP)	23,8000	0,00%	23,8000	23,8000	23,8000	6	143	10:02
BIOTON (BIO)	3,5000	-0,57%	3,5050	3,5200	3,4900	29 979	105 084	15:53
BLOOBER (BLO)	22,2000	-1,99%	22,8000	22,8000	22,0000	6 299	140 020	15:06
BNPPPL (BNP)	104,5000	3,47%	101,5000	105,0000	99,0000	122 601	12 211 423	15:53
BOGDANKA (LWB)	30,7600	-1,28%	31,1600	31,3600	30,5000	56 451	1 737 861	15:55
BOOMBIT (BBT)	11,3500	-0,44%	11,4000	11,4000	11,3000	503	5 699	15:16
BORYSZEW (BRS)	6,1300	-0,97%	6,1700	6,2300	6,0500	24 032	147 036	15:25
BOS	16,1000	0,31%	16,1000	16,1000	15,9000	5 283	84 637	15:37
BOWIM (BOW)	6,8600	-1,01%	6,9200	6,9400	6,7700	4 804	32 915	15:52
BRAND24 (B24)	50,0000	4,38%	48,4000	50,0000	47,9000	3 270	158 795	15:54
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:30
BUDIMEX (BDX)	710,5000	2,97%	693,5000	711,0000	689,0000	28 903	20 198 368	15:56
BUMECH (BMC)	12,3400	-0,48%	12,5000	12,6200	12,0600	11 075	136 409	15:09
CAPITAL (CPA)	0,7000	2,94%	0,7000	0,7000	0,7000	122	85	15:30
CAPITEA (CAP)	0,5860	1,03%	0,5780	0,5980	0,5760	225 138	131 219	15:51
CAPTORTX (CTX)	80,0000	0,00%	81,6000	81,6000	79,2000	2 179	174 316	15:44
CASPAR (CSR)	8,3500	0,00%	8,3500	8,3500	8,3500	24	200	09:00
CAVATINA (CAV)	15,3500	0,00%	15,4000	15,4000	15,3500	208	3 198	13:28
CCC	87,3000	3,31%	84,8000	88,0000	84,8000	196 918	17 085 907	15:56
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	4 700	1 927	15:30	Reklama
CDPROJEKT (CDR)	116,8500	0,52%	116,3000	117,7500	116,0500	218 758	25 544 341	15:56
CDRL (CDL)	13,1000	0,00%	13,5000	13,5000	13,1000	387	5 162	13:01
CELTIC (CPD)	3,6600	1,39%	3,6000	3,6900	3,4600	24 523	86 440	15:53
CEZ	146,2000	0,00%	147,9000	147,9000	146,2000	68	9 991	13:38
CFI	0,2240	-0,44%	0,2260	0,2260	0,2170	12 435	2 723	12:28
CIGAMES (CIG)	1,5540	0,19%	1,5700	1,5990	1,5330	695 301	1 091 223	15:56
CITYSERV (CTS)	4,8000	0,00%	5,0000	5,1000	4,8000	254	1 290	13:22
CLNPHARMA (CLN)	15,1800	1,20%	15,1600	15,3600	15,0000	10 589	161 076	15:51
CLOUD (CLD)	68,8000	9,90%	62,6000	68,8000	62,6000	974	65 562	15:04
COALENERG (CLE)	1,0880	0,74%	1,0800	1,0960	1,0600	6 416	6 977	14:28
COGNOR (COG)	9,0000	-3,23%	9,3000	9,4850	8,9200	219 867	2 005 421	15:56
COLUMBUS (CLC)	5,0400	1,00%	5,0600	5,1000	4,9900	14 854	74 701	15:30
COMARCH (CMR)	253,0000	-0,78%	255,0000	255,0000	250,0000	479	120 646	15:55
COMP (CMP)	80,0000	-0,99%	80,8000	80,8000	79,6000	2 260	180 470	15:49
COMPERIA (CPL)	7,0000	0,00%	7,0000	7,0000	7,0000	1 100	7 700	10:47
COMPREMUM (CPR)	2,1800	-2,24%	2,2400	2,2400	2,1600	4 646	10 081	14:56
CORMAY (CRM)	0,5900	0,00%	0,5880	0,6100	0,5880	17 594	10 487	15:33
CREEPYJAR (CRJ)	592,0000	-0,50%	591,0000	592,0000	588,0000	30	17 708	14:09
CREOTECH (CRI)	183,0000	-1,61%	183,5000	185,5000	182,0000	345	63 487	14:17
CYFRPLSAT (CPS)	10,3200	1,98%	10,2800	10,3600	10,1250	577 150	5 918 001	15:55
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	15:30
DADELO (DAD)	17,4000	-1,97%	17,7500	17,7500	17,4000	2 124	37 356	15:26
DATAWALK (DAT)	63,1000	2,77%	60,9000	64,4000	60,0000	14 577	898 297	15:56
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	13	232	14:50
DEBICA (DBC)	78,2000	-0,51%	78,6000	78,8000	78,2000	971	76 321	15:21
DECORA (DCR)	56,6000	-1,05%	56,8000	57,2000	56,4000	650	36 883	14:50
DEKPOL (DEK)	50,0000	0,00%	50,0000	50,0000	50,0000	76	3 800	15:08
DELKO (DEL)	9,7400	1,04%	9,7400	9,7400	9,5400	3 947	38 252	15:14
DEVELIA (DVL)	6,3900	1,75%	6,3000	6,3900	6,2400	254 347	1 614 529	15:55
DGA	18,8000	-6,00%	19,1000	19,8000	18,8000	4 013	76 130	15:54
DIGITANET (DIG)	48,5000	-1,82%	48,7000	49,5000	47,9000	1 555	75 717	15:50
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	383,6000	2,21%	376,0000	388,0000	372,2000	255 524	97 486 279	15:56
DMGROUP (DMG)	3,2400	-2,41%	3,3700	3,3700	3,1600	8 483	27 860	15:20
DOMDEV (DOM)	179,6000	-0,55%	180,6000	181,8000	179,4000	4 162	749 456	15:55
DRAGOENT (DGE)	27,5000	1,48%	27,2000	27,9000	26,7000	4 014	108 026	15:46
DROZAPOL (DPL)	3,8700	0,00%	3,8400	3,9400	3,8200	1 740	6 720	14:37
ECHO (ECH)	4,9900	1,63%	4,9300	4,9900	4,8500	14 803	73 078	15:52
EDINVEST (EDI)	8,8200	13,08%	7,8800	9,4000	7,8800	39 253	339 999	15:55
EFEKT (EFK)	7,3000	1,39%	7,4000	7,4000	7,3000	585	4 291	15:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	21,9000	-1,13%	22,1000	22,1500	21,8500	20 152	441 901	15:52
ELKOP (EKP)	0,4890	-2,00%	0,5020	0,5020	0,4820	102 778	49 892	15:47
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	2,0400	0,00%	2,0400	2,0400	2,0400	444	906	15:30
ENEA (ENA)	8,5550	-2,23%	8,7400	8,7950	8,4450	961 029	8 246 460	15:56
ENELMED (ENE)	18,5000	0,00%	17,8000	18,5000	17,1000	226	3 913	13:37
ENERGA (ENG)	9,8000	-0,81%	9,9000	9,9900	9,6000	18 696	182 152	14:40
ENERGOINS (ENI)	2,6500	2,71%	2,6800	2,6800	2,5550	12 125	31 908	15:22
ENTER (ENT)	70,0000	2,19%	69,7000	71,0000	68,8000	4 195	292 861	15:56
ERBUD (ERB)	40,0000	-2,68%	41,0000	41,0000	40,0000	3 785	152 781	15:52
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,5000	3,50%	31,8000	32,5000	30,6000	5 089	159 033	15:47
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1000	-3,08%	1,1350	1,1350	1,1000	1 002	1 103	15:55
EUROCASH (EUR)	14,2900	-0,07%	14,4600	14,4700	14,1600	350 969	5 008 662	15:56
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	44,8000	2,99%	44,2000	44,9000	43,3000	13 793	613 905	15:50
FABRITY (FAB)	37,8000	3,56%	37,4000	37,8000	37,2000	474	17 717	15:15
FASING (FSG)	13,3000	0,00%	13,3000	13,3000	13,3000	104	1 383	15:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6800	-2,91%	6,7800	6,7800	6,5000	37	241	13:18
FERRO (FRO)	35,3000	-0,56%	35,5000	35,9000	34,8000	1 257	44 669	15:38
FERRUM (FER)	4,1000	-1,91%	4,2200	4,2400	4,0600	10 373	42 738	14:47
FMG	98,4000	-4,00%	105,5000	105,5000	98,2000	325	32 411	15:05
FON	5,1200	-5,19%	5,3600	5,3600	5,0000	19 982	102 987	15:55
FORTE SA (FTE)	23,1000	-0,86%	23,3000	23,4000	23,1000	412	9 636	15:08
GAMEOPS (GOP)	26,8500	8,05%	25,0000	27,2000	24,3000	51 808	1 339 909	15:56
GAMFACTOR (GIF)	12,9000	3,20%	12,5000	13,0000	12,4500	8 441	105 949	15:09
Reklama
GENOMTEC (GMT)	13,5600	6,10%	12,9200	13,7000	12,8600	19 730	262 955	15:56	Reklama
GETIN (GTN)	0,5040	-3,08%	0,5280	0,5280	0,4940	893 577	451 067	15:51
GIGROUP (GIG)	1,4250	-0,70%	1,4000	1,4250	1,3800	2 330	3 241	10:18
GOBARTO (GOB)	45,0000	0,22%	45,8000	45,8000	43,0000	428	18 591	14:52
GPW	43,5000	1,64%	42,8000	43,5500	42,5000	47 978	2 067 758	15:55
GREENX (GRX)	2,2880	-0,52%	2,3120	2,3120	2,1980	781 518	1 753 223	15:56
GRENEVIA (GEA)	2,4750	-7,99%	2,6700	2,6700	2,4500	867 018	2 187 678	15:55
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0200	10,8200	5 623	61 607	14:50
GRUPAAZOTY (ATT)	22,5400	-0,53%	22,7400	22,8000	22,4400	43 685	985 616	15:55
GRUPRACUJ (GPP)	63,8000	0,00%	64,5000	64,5000	63,6000	23 029	1 472 680	15:56
GTC	5,5800	0,36%	5,5600	5,5800	5,5600	6	33	15:30
HANDLOWY (BHW)	114,0000	1,79%	112,0000	114,0000	112,0000	7 194	812 403	15:44
HARPER (HRP)	6,6500	-1,77%	6,8200	6,8200	6,5600	3 823	25 338	15:22
HELIO (HEL)	25,6000	-1,54%	26,2000	26,2000	25,6000	1 065	27 614	14:52
HERKULES (HRS)	0,8180	-1,21%	0,7860	0,8240	0,7860	1 637	1 291	14:56
HMINWEST (HMI)	47,6000	0,21%	47,5000	47,7000	47,5000	1 084	51 601	14:25
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,7500	1,98%	25,2000	25,7500	25,2000	25 342	646 568	15:55
HYDROTOR (HDR)	33,2000	2,15%	32,5000	33,2000	32,5000	14	461	09:20
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	100,5000	0,50%	101,5000	102,5000	100,5000	71	7 243	15:20
IDMPL (IDM)	0,5850	6,36%	0,5850	0,5850	0,5850	1 701	995	15:55
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:14
IFIRMA (IFI)	23,6000	0,00%	23,9000	24,2000	23,5000	2 681	63 988	15:48
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	103,0000	1,58%	103,0000	103,0000	103,0000	29	2 987	10:41
IMCOMPANY (IMC)	8,8000	-2,00%	8,8000	8,8200	8,8000	896	7 886	13:26
IMMOBILE (GKI)	3,3800	1,81%	3,4100	3,4100	3,3200	4 904	16 606	15:01
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2600	-0,47%	4,2800	4,2800	4,2300	5 840	24 717	13:05
INC	2,7000	0,75%	2,7000	2,7000	2,7000	5	14	09:00
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	15:30
INGBSK (ING)	316,0000	2,27%	309,5000	319,0000	309,0000	16 234	5 105 657	15:55
INPRO (INP)	7,9000	-0,63%	7,9000	7,9000	7,9000	15	119	14:43
INSTALKRK (INK)	43,9000	0,23%	43,8000	43,9000	43,8000	35	1 536	14:14
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	10:04
INTERBUD (ITB)	2,9900	-0,33%	3,0900	3,0900	2,9000	1 507	4 427	14:00
INTERCARS (CAR)	531,0000	-0,93%	535,0000	535,0000	526,0000	2 302	1 225 276	15:55
INTERSPPL (IPO)	0,8200	-0,97%	0,8400	0,8400	0,8000	14 950	12 016	15:43
INTROL (INL)	9,9200	-0,60%	9,9000	9,9800	9,7400	2 229	22 055	15:04
IPOPEMA (IPE)	3,6800	1,66%	3,6800	3,6900	3,6200	8 936	32 541	15:28
IZOBLOK (IZB)	49,6000	-3,69%	51,0000	51,0000	49,6000	147	7 368	15:54
IZOLACJA (IZO)	3,3000	-2,37%	3,3800	3,3800	3,2400	5 381	17 576	14:58
IZOSTAL (IZS)	2,6300	0,77%	2,6500	2,6600	2,6200	985	2 594	15:38
JRHOLDING (JRH)	7,2000	-2,70%	7,4000	7,4000	7,1400	2 569	18 829	15:53
JSW	33,1900	-1,83%	33,8500	33,9000	33,0000	296 566	9 858 683	15:56
JWWINVEST (JWW)	4,0900	-1,68%	4,1400	4,1500	3,9600	11 949	48 293	15:52
KCI	0,8500	0,00%	0,8640	0,8640	0,8400	17 153	14 507	15:26
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,1200	0,20%	10,4800	10,5200	10,0800	23 492	243 306	15:56
KETY (KTY)	837,5000	-0,53%	842,0000	850,0000	835,0000	16 774	14 123 126	15:56
KGHM (KGH)	133,5500	-4,37%	137,8500	137,9000	132,4000	911 093	122 538 525	15:56
KGL	15,2000	-3,80%	15,9000	15,9000	15,2000	91	1 429	10:21
KINOPOL (KPL)	14,4000	-1,03%	14,5500	14,6500	14,2500	11 188	161 834	15:53
KOGENERA (KGN)	51,3000	-2,66%	53,2000	53,2000	51,2000	2 083	108 564	15:55
KOMPAP (KMP)	23,4000	1,74%	23,0000	23,4000	23,0000	9 402	216 266	14:37
KOMPUTRON (KOM)	5,0100	-0,20%	5,0100	5,0200	4,9200	14 842	73 560	15:40
KPPD (KPD)	48,6000	0,83%	50,0000	50,0000	48,6000	7	349	14:52
KRAKCHEM (KCH)	0,3560	6,59%	0,3300	0,3560	0,3300	6 311	2 083	15:30
KREDYTIN (KRI)	17,9000	0,00%	17,9000	17,9000	17,3500	153	2 715	15:00
KRKA (KRK)	546,0000	1,49%	538,0000	550,0000	538,0000	70	38 112	15:41
KRUK (KRU)	443,4000	1,84%	438,4000	446,0000	438,0000	20 155	8 920 122	15:52
KRVITAMIN (KVT)	11,9000	0,42%	11,9000	11,9500	11,4000	1 166	13 700	15:52
KSGAGRO (KSG)	(1,5200)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	0,99%	20,2000	20,4000	20,2000	6	122	12:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,5600	5,79%	2,5000	2,5800	2,4800	29 043	73 565	15:56
LENA (LEN)	3,7000	0,00%	3,7400	3,7400	3,7000	1 297	4 824	14:21
LENTEX (LTX)	6,8200	-1,73%	6,8200	6,8600	6,6600	11 383	76 885	15:45
LESS (LES)	0,2350	-2,89%	0,2420	0,2420	0,2310	89 973	21 106	15:01
Reklama
LIBET (LBT)	1,7500	0,00%	1,8000	1,8000	1,7500	6 265	10 965	12:25	Reklama
LOKUM (LKD)	26,0000	4,00%	24,6000	26,2000	24,6000	1 137	29 397	15:55
LPP	15 520,0000	-2,82%	16 040,0000	16 100,0000	15 460,0000	2 616	40 955 140	15:56
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8460	1,26%	3,7980	3,8900	3,7720	132 192	506 616	15:55
MABION (MAB)	16,7000	-0,83%	16,7200	17,0400	16,5000	12 996	217 839	15:50
MAKARONPL (MAK)	17,6000	0,00%	17,6500	17,7500	17,6000	2 668	47 117	15:43
MANGATA (MGT)	92,0000	-0,86%	92,6000	92,6000	92,0000	8	738	13:15
MANYDEV (MAN)	1,1000	-7,56%	1,1900	1,2000	1,0900	19 864	22 370	15:47
MARVIPOL (MVP)	9,1400	0,44%	9,1000	9,1800	9,0800	52 290	476 981	15:53
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	702,2000	1,62%	691,0000	708,4000	691,0000	9 981	7 007 744	15:55
MBWS (MBW)	12,6000	0,00%	12,6000	12,6000	12,6000	70	882	11:14
MCI	28,6000	-0,35%	28,4000	28,6000	28,3000	13 878	395 292	15:04
MDIENERGIA (MDI)	1,4700	0,68%	1,5100	1,5100	1,4600	683	1 031	14:42
MEDICALG (MDG)	26,7200	0,83%	28,0000	28,4000	26,1600	36 190	986 655	15:56
MEDINICE (ICE)	8,3200	-4,59%	8,6000	8,6000	8,2000	54 974	457 093	15:43
MEGARON (MEG)	6,9000	-2,13%	6,9000	6,9000	6,9000	1 051	7 252	15:30
MENNICA (MNC)	18,8000	0,00%	18,8000	19,0500	18,8000	1 228	23 209	14:18
MERCATOR (MRC)	42,7000	0,71%	42,6000	43,1500	42,3500	8 963	383 735	15:48
MERCOR (MCR)	24,0000	1,27%	23,7000	24,0000	23,7000	3 976	94 654	15:41
MEXPOLSKA (MEX)	4,3000	-2,27%	4,4000	4,4000	4,3000	35	151	14:40
MFO	33,3000	0,60%	33,1000	33,3000	33,1000	201	6 688	15:19
MILKILAND (MLK)	0,6000	0,00%	0,6000	0,6000	0,6000	1 050	630	12:47
MILLENNIUM (MIL)	9,4350	1,18%	9,3250	9,4500	9,2650	685 004	6 455 403	15:56
MIRACULUM (MIR)	1,1800	-1,67%	1,1800	1,1800	1,1700	3 671	4 310	12:50
MIRBUD (MRB)	9,6200	1,48%	9,4900	9,7000	9,4100	237 558	2 274 875	15:56
MLPGROUP (MLG)	80,8000	1,25%	81,0000	81,0000	79,0000	18 035	1 424 829	15:15
MLSYSTEM (MLS)	48,5000	2,75%	47,5000	51,5000	47,0500	14 563	709 238	15:54
MOBRUK (MBR)	335,5000	1,82%	328,5000	337,5000	328,0000	4 320	1 438 708	15:55
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,4000	-0,74%	32,9800	32,9800	32,2000	2 505	81 516	15:30
MOLECURE (MOC)	14,9000	-0,40%	14,9600	15,1000	14,9000	7 144	106 927	15:10
MONNARI (MON)	5,3600	-0,74%	5,3400	5,4000	5,2600	9 160	48 653	15:32
MOSTALPLC (MSP)	14,0000	-0,71%	14,1500	14,1500	13,9000	11	154	15:13
MOSTALWAR (MSW)	6,7000	-2,62%	6,7200	6,8800	6,7000	4 898	33 027	15:43
MOSTALZAB (MSZ)	4,4150	-1,45%	4,4800	4,5000	4,3200	70 658	309 890	15:48
MOVIEGAME (MOV)	32,2000	7,69%	29,9000	32,2000	29,7000	16 508	514 420	15:55
MURAPOL (MUR)	42,6400	0,24%	42,5000	42,8800	42,0200	5 476	232 083	15:52
MUZA (MZA)	14,6000	-3,95%	15,2000	15,2000	14,6000	298	4 431	15:35
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	1	6	09:21
NANOGROUP (NNG)	1,0100	-0,98%	0,9980	1,0300	0,9980	11 441	11 663	15:49
NEUCA (NEU)	898,0000	-0,33%	898,0000	898,0000	890,0000	1 157	1 033 177	15:55
NEWAG (NWG)	24,8000	2,48%	24,4000	25,4000	24,2000	26 242	651 062	15:55
NEXITY (NXG)	2,4600	-0,81%	2,4600	2,4600	2,4600	10	25	14:30
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1500	1,90%	2,1200	2,1500	2,0300	109 067	227 172	15:47
NOVITA (NVT)	(102,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6660	0,91%	0,6600	0,6780	0,6500	18 110	11 925	15:39
NTTSYSTEM (NTT)	6,3800	-2,45%	6,6400	6,6400	6,3400	9 316	59 837	15:51
ODLEWNIE (ODL)	9,5000	2,37%	9,4000	9,7000	9,3800	7 885	75 385	15:24
OEX	53,2000	0,38%	52,6000	53,2000	52,6000	38	2 005	14:34
ONDE (OND)	13,9600	-0,29%	13,9800	13,9800	13,8000	9 836	136 550	15:18
ONESANO (ONO)	1,3800	0,73%	1,3500	1,3800	1,3100	857	1 152	10:33
OPONEO.PL (OPN)	57,0000	0,00%	58,0000	58,0000	56,8000	2 173	124 629	13:07
OPTEAM (OPM)	5,7600	-0,35%	5,6600	5,7600	5,6600	70	399	14:25
ORANGEPL (OPL)	7,9960	1,39%	7,9300	8,0480	7,9020	362 443	2 891 309	15:56
ORCOGROUP (OPG)	2,2200	-8,26%	2,2200	2,2200	2,2200	3 769	8 367	10:49
ORZBIALY (OBL)	33,4000	0,00%	33,2000	33,4000	33,2000	1 244	41 350	15:30
OTLOG (OTS)	33,3000	-0,30%	33,4000	33,5000	33,0000	2 321	77 304	14:30
OTMUCHOW (OTM)	4,7000	-0,42%	4,8400	4,8400	4,7000	503	2 365	14:46
OVOSTAR (OVO)	70,0000	-1,41%	70,2000	70,2000	69,2000	161	11 273	14:47
PAMAPOL (PMP)	2,6000	-1,89%	2,6900	2,6900	2,6000	3 779	9 836	15:50
PANOVA (NVA)	15,6500	-0,32%	15,6500	15,6500	15,3000	3 137	48 287	15:48
PASSUS (PAS)	29,8000	2,76%	28,4000	29,8000	28,4000	768	22 141	15:54
PATENTUS (PAT)	3,8700	-2,40%	3,9650	3,9700	3,8300	10 164	39 304	15:55
PBG	#0,0195	-2,50%	-	-	-	-	-	15:03
PBSFINANSE (PBF)	1,2100	1,68%	1,2100	1,2100	1,2100	827	1 001	15:30
PCCEXOL (PCX)	2,7700	-0,72%	2,7900	2,7900	2,7700	6 001	16 713	15:30
PCCROKITA (PCR)	101,4000	1,00%	100,4000	101,8000	100,2000	1 870	189 123	15:55
Reklama
PCFGROUP (PCF)	17,0000	-5,56%	18,0000	18,3600	16,9000	9 610	165 788	15:56	Reklama
PEKABEX (PBX)	25,7000	3,21%	25,1000	25,9000	25,1000	39 045	1 000 633	15:54
PEKAO (PEO)	176,3500	3,49%	173,3500	177,6000	173,0000	745 475	130 496 199	15:56
PEPCO (PCO)	20,5200	1,23%	20,5000	20,8400	20,1200	1 260 921	25 845 026	15:56
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 760	6 257	14:45
PGE	6,1300	-0,81%	6,2300	6,2400	6,1060	2 981 873	18 329 931	15:56
PGFGROUP (PGV)	0,5000	12,87%	0,4460	0,5080	0,4460	103 127	50 275	15:48
PHARMENA (PHR)	6,7800	0,59%	6,7000	6,8400	6,7000	19 015	128 833	15:05
PHN	11,8500	2,16%	11,7000	11,8500	11,7000	17	199	14:28
PHOTON (PEN)	7,6400	-1,29%	7,7400	7,7400	7,5400	11 876	90 969	14:37
PKNORLEN (PKN)	68,0000	-0,64%	68,4800	68,8500	67,5600	834 236	56 846 005	15:56
PKOBP (PKO)	62,6400	4,19%	60,2000	62,8600	60,2000	2 354 796	145 860 738	15:56
PKPCARGO (PKP)	12,3200	-0,81%	12,4200	12,5400	12,2200	45 410	562 265	15:55
PLAYWAY (PLW)	294,0000	-0,68%	296,0000	300,5000	291,5000	1 085	319 223	15:56
PLAZACNTR (PLZ)	2,9700	-2,46%	3,0450	3,0500	2,9000	12 247	36 356	15:33
PMPG (PGM)	3,5200	-3,83%	3,6800	3,6800	3,5200	540	1 903	10:42
POLENERGIA (PEP)	66,2000	-0,30%	66,0000	67,4000	66,0000	705	46 880	15:20
POLICE (PCE)	11,1000	-1,33%	11,3000	11,3000	11,0500	693	7 681	14:42
POLIMEXMS (PXM)	3,7980	0,21%	3,8000	3,8240	3,7860	100 613	382 666	15:55
POLTREG (PTG)	50,0000	-3,47%	51,6000	52,2000	50,0000	236	11 950	13:29
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8050	1,8000	5 346	9 626	15:51
PRAGMAINK (PRI)	(4,6800)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,2000	-0,60%	33,4000	33,4000	32,4000	255	8 418	14:56
PROJPRZEM (PJP)	20,7000	-1,43%	21,0000	21,0000	20,4000	160	3 312	15:50
PROTEKTOR (PRT)	1,9200	1,59%	1,8650	1,9200	1,8600	8 261	15 556	15:56
PULAWY (ZAP)	58,0000	-0,68%	58,4000	58,4000	58,0000	141	8 194	15:37
PURE (PUR)	7,8600	-1,13%	7,9200	7,9900	7,8600	3 154	24 912	15:47
PZU	51,9800	0,39%	51,7800	52,1600	51,3200	1 365 822	70 616 970	15:56
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	6,6600	0,30%	6,5800	6,6600	6,5200	4 239	28 076	15:50
R22	116,0000	-0,43%	117,0000	117,5000	115,5000	4 163	485 343	15:49
RAEN (RAE)	0,7060	-4,08%	0,7220	0,7220	0,7020	3 567	2 557	14:12
RAFAKO (RFK)	0,9660	-1,23%	0,9780	0,9780	0,9640	66 178	64 127	15:56
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	77,9000	4,14%	75,0000	78,8000	75,0000	24 389	1 879 721	15:56
RANKPROGR (RNK)	3,7900	-2,32%	3,8800	3,8800	3,7300	24 844	94 028	15:52
RAWLPLUG (RWL)	14,3000	-0,69%	14,5500	14,5500	14,3000	52	749	15:51
REDAN (RDN)	0,2980	-6,58%	0,3190	0,3200	0,2980	36 982	11 426	12:06
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,74%	1,3700	1,3700	1,3700	2	3	09:15
RELPOL (RLP)	6,7200	0,00%	6,6400	6,8400	6,6400	2 990	20 325	15:15
REMAK (RMK)	14,6000	-4,58%	15,2500	15,2500	14,6000	326	4 764	12:53
RENDER (RND)	133,0000	0,00%	134,0000	134,5000	133,0000	7	938	14:52
RESBUD (RES)	0,5800	0,00%	0,5720	0,5800	0,5600	11 100	6 293	15:32
ROPCZYCE (RPC)	31,4000	1,62%	31,0000	31,9000	30,7000	1 147	35 737	14:41
RYVU (RVU)	50,7000	-0,59%	50,9000	51,0000	49,9000	4 072	205 645	15:55
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,8500	0,66%	22,7000	23,0500	22,7000	1 137	25 893	14:59
SANPL (SPL)	582,6000	1,96%	575,6000	587,8000	573,6000	42 898	24 881 483	15:56
SANTANDER (SAN)	20,5000	2,50%	19,7000	20,5000	19,7000	3 749	76 296	14:00
SANWIL (SNW)	1,6100	0,00%	1,6200	1,6200	1,6100	6 958	11 226	15:49
SCPFL (SCP)	177,4000	-0,11%	177,0000	179,4000	176,2000	2 139	380 141	15:55
SECOGROUP (SWG)	31,4000	-4,85%	31,4000	31,4000	31,4000	32	1 005	15:37
SEKO (SEK)	14,1000	0,00%	14,1000	14,1000	14,0000	324	4 542	12:45
SELENAFM (SEL)	32,4000	-0,31%	31,7000	32,5000	31,7000	291	9 422	12:41
SELVITA (SLV)	68,7000	0,29%	68,2000	68,8000	68,2000	14 655	1 008 104	15:55
SERINUS (SEN)	3,0200	1,00%	2,9900	3,0200	2,9600	2 991	8 941	14:47
SESCOM (SES)	(59,6000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7480	2,47%	0,7500	0,7540	0,7220	27 913	20 478	15:15
SHOPER (SHO)	31,3000	-0,95%	31,7000	31,7000	31,3000	184	5 823	13:46
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5750	-1,24%	3,5350	3,5950	3,5100	19 370	68 653	15:51
SKARBIEC (SKH)	22,5000	-2,60%	23,2000	23,4000	22,3000	1 142	25 943	15:51
SKYLINE (SKL)	1,4900	2,76%	1,4500	1,4900	1,4500	5 990	8 826	15:13
SNIEZKA (SKA)	88,0000	2,33%	86,0000	88,0000	84,8000	787	68 909	15:08
SOHODEV (SHD)	0,4100	-2,38%	0,4200	0,4200	0,4100	2 010	840	15:30
SONEL (SON)	14,5000	0,69%	14,5500	14,5500	14,5000	95	1 378	15:46
Reklama
SOPHARMA (SPH)	(13,7000)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	410,0000	0,24%	410,0000	410,0000	405,0000	173	70 716	15:25
STALEXP (STX)	2,7950	-2,27%	2,8550	2,8550	2,7950	104 272	294 030	15:55
STALPROD (STP)	212,0000	-0,47%	213,0000	214,5000	211,0000	591	125 277	15:35
STALPROFI (STF)	8,3400	-0,71%	8,4000	8,4000	8,2000	8 189	67 996	15:05
STAPORKOW (ZUK)	2,4600	0,00%	2,5200	2,5200	2,4600	1 750	4 376	14:00
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,8200	1,12%	10,7000	11,2800	10,7000	35 154	389 590	15:35
SYGNITY (SGN)	62,2000	0,32%	62,0000	62,6000	58,2000	1 875	114 582	15:56
SYNEKTIK (SNT)	130,2000	0,93%	129,6000	132,8000	127,0000	21 507	2 792 524	15:55
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:16
TARCZYNSKI (TAR)	51,8000	1,57%	51,0000	51,8000	51,0000	31	1 584	12:58
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8810	-1,00%	2,9200	2,9370	2,8550	3 310 962	9 555 318	15:55
TBULL (TBL)	4,6200	1,76%	4,5400	4,6200	4,5400	48	220	15:30
TENDERHUT (THG)	9,0600	0,00%	9,0600	9,0600	9,0600	16	145	10:26
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	36	25	09:00
TESGAS (TSG)	3,1100	-1,27%	3,1500	3,1500	3,1000	203	630	15:51
TEXT (TXT)	92,1000	1,43%	91,0000	92,3000	90,2000	29 776	2 707 649	15:56
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,4000	1,41%	32,5000	32,6000	31,9500	9 249	299 248	15:27
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3700	0,00%	7,3700	7,4300	7,3500	27 940	206 248	15:56
TRAKCJA (TRK)	2,5900	-0,77%	2,5700	2,6300	2,5300	35 221	90 624	15:45
TRANSPOL (TRN)	3,5800	-1,92%	3,6500	3,6500	3,5800	874	3 130	14:38
TRITON (TRI)	4,4400	0,00%	4,4400	4,4400	4,4400	51	226	15:30
TSGAMES (TEN)	91,7500	-0,33%	92,0000	92,9000	90,8000	7 151	654 992	15:55
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	09:01
ULTGAMES (ULG)	10,5500	-0,94%	10,6000	10,9500	10,5500	1 757	18 674	15:46
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2400	-0,65%	9,3600	9,3600	9,2400	3 174	29 453	15:17
UNICREDIT (UCG)	149,2000	2,44%	149,2000	149,2000	149,2000	110	16 412	12:34
UNIMA (U2K)	5,7500	3,60%	5,5000	5,8000	5,5000	1 350	7 630	09:14
UNIMOT (UNT)	131,2000	-2,24%	134,2000	134,2000	130,4000	5 872	774 729	15:47
URTESTE (URT)	99,0000	0,00%	96,0000	99,0000	95,0000	238	22 936	13:59
VERCOM (VRC)	117,5000	-0,42%	118,0000	119,5000	115,5000	2 249	265 630	15:07
VIGOPHOTN (VGO)	460,0000	2,22%	450,0000	466,0000	450,0000	627	284 340	15:51
VINDEXUS (VIN)	11,1000	-1,77%	11,3500	11,3500	11,1000	1 496	16 744	15:56
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	15:30
VIVID (VVD)	0,5960	-0,67%	0,5960	0,5960	0,5960	175	104	09:04
VOTUM (VOT)	47,2000	0,53%	48,7000	49,7000	46,8000	66 475	3 184 358	15:52
VOXEL (VOX)	90,8000	0,00%	90,8000	91,8000	90,4000	1 855	168 330	15:48
VRG	3,2700	0,62%	3,2500	3,2800	3,2500	187 444	609 431	15:55
WARIMPEX (WXF)	3,7200	-2,11%	3,7800	3,7800	3,6600	3 661	13 611	15:18
WASKO (WAS)	1,5700	-1,57%	1,5800	1,6050	1,5700	4 150	6 610	14:54
WAWEL (WWL)	624,0000	-0,64%	626,0000	630,0000	624,0000	23	14 416	13:05
WIELTON (WLT)	7,9700	-0,38%	8,0500	8,0500	7,8700	35 736	284 606	15:55
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	6,9000	2 050	14 470	10:05
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	118,0000	-1,67%	120,0000	120,0000	118,0000	5 227	627 173	15:56
WITTCHEN (WTN)	30,5000	-0,33%	30,5500	30,9500	30,0500	35 199	1 072 730	15:54
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1600	1 209	9 866	14:50
XPLUS (XPL)	1,7500	3,24%	1,7300	1,7500	1,7300	1 195	2 076	12:16
XTPL (XTP)	137,0000	-0,58%	138,0000	138,0000	135,0000	1 026	140 263	15:47
XTRADEBDM (XTB)	60,4200	2,20%	59,3600	61,2000	59,0200	269 701	16 291 737	15:55
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5700	0,00%	1,5500	1,5700	1,5300	2 223	3 431	14:51
ZEPAK (ZEP)	19,7600	0,30%	19,8000	19,8600	19,7000	11 199	221 538	15:55
ZREMB (ZRE)	3,8750	-1,90%	3,9800	3,9850	3,8000	31 478	120 562	15:47
ZUE	11,0500	-2,21%	11,3000	11,3000	11,0000	4 380	48 948	15:48

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.