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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	86 788,85	-0,73%	87 715,72	87 863,07	86 562,51	87 427,54	1 578 889 299	15:29
WIG20	2 528,42	-1,45%	2 574,83	2 577,09	2 525,02	2 565,64	1 129 042 532	15:44
WIG30	3 165,97	-0,97%	3 208,55	3 218,27	3 162,18	3 196,95	1 531 910 669	15:44
mWIG40	6 502,63	0,57%	6 472,41	6 549,85	6 472,41	6 465,73	450 853 776	15:29
sWIG80	24 388,99	-0,22%	24 460,23	24 462,27	24 334,51	24 441,77	31 729 320	15:29
WIG-BANKI	13 181,05	-3,70%	13 750,58	13 750,58	13 107,16	13 687,22	349 909 241	15:29
WIG-BUDOW	8 726,79	-1,30%	8 876,59	8 913,99	8 712,74	8 842,11	14 616 783	15:29
WIG-CHEMIA	9 976,55	2,04%	9 791,45	10 070,26	9 725,89	9 777,15	8 941 806	15:29
WIG-ENERG	2 533,15	2,02%	2 507,01	2 624,63	2 470,89	2 483,02	99 962 069	15:29
WIG-INFO	5 005,15	-1,29%	5 064,41	5 078,85	5 002,58	5 070,72	8 528 268	15:29
WIG-MEDIA	8 269,58	0,48%	8 212,99	8 287,47	8 209,64	8 229,90	3 240 247	15:29
WIG-NRCHOM	4 405,74	-1,04%	4 468,65	4 468,65	4 399,68	4 452,09	2 976 841	15:29
WIG-PALIWA	6 979,74	0,91%	6 949,92	7 050,20	6 947,70	6 916,66	78 580 937	15:29
WIG-Poland	90 451,36	-0,93%	91 101,23	91 101,23	90 451,36	91 302,65	1 493 144 422	15:15
WIG-SPOZYW	2 192,34	-0,28%	2 199,18	2 202,42	2 164,97	2 198,43	576 515	15:29
WIG20lev	505,47	-2,46%	521,84	522,76	501,71	518,21	1 085 254 153	15:29
WIG20short	3 088,34	1,25%	3 040,14	3 099,36	3 037,46	3 050,11	1 085 254 153	15:29
GPWB-B1Y3Y	1 173,35	0,04%	1 173,35	1 173,35	1 173,35	1 172,88	-	10:15
GPWB-B1Y4Y	1 173,69	0,07%	1 173,69	1 173,69	1 173,69	1 172,91	-	10:15
GPWB-B1Y5Y	1 170,14	0,09%	1 170,14	1 170,14	1 170,14	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,84	0,12%	1 174,84	1 174,84	1 174,84	1 173,38	-	10:15
GPWB-B5Y	1 169,11	0,24%	1 169,11	1 169,11	1 169,11	1 166,29	-	10:15
GPWB-BWZ	1 190,54	0,01%	1 190,54	1 190,54	1 190,54	1 190,43	-	10:15
INNOVATOR	1 475,03	0,54%	1 475,03	1 475,03	1 475,03	1 467,12	457 710 826	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	451 069 767	11:00
mWIG40TR	9 567,13	0,57%	9 522,68	9 636,61	9 522,68	9 512,85	450 853 776	15:29
mWIG40TRlv	12 788,28	1,13%	12 670,10	12 973,01	12 670,10	12 645,78	450 853 776	15:29
mWIG40TRsh	2 769,05	-0,54%	2 782,06	2 782,06	2 748,71	2 784,13	450 853 776	15:29
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	31 793 029	11:00
sWIG80TR	35 786,69	-0,22%	35 891,22	35 894,22	35 706,75	35 864,13	31 729 320	15:29
WIG140	1 681,81	-0,72%	1 699,59	1 702,84	1 677,38	1 694,00	1 564 950 739	15:29
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	1 086 110 013	11:00
WIG20TR	5 147,88	-1,22%	5 229,84	5 234,81	5 129,06	5 211,58	1 085 254 153	15:29
WIG20TRlev	4 122,53	-2,46%	4 255,46	4 263,52	4 091,91	4 226,44	1 085 254 153	15:29
WIG20TRsht	3 100,41	1,25%	3 052,25	3 111,50	3 049,33	3 062,10	1 085 254 153	15:29
WIG30TR	6 331,40	-0,80%	6 405,37	6 424,78	6 312,80	6 382,21	1 474 852 664	15:29
WIG-CEE	1 796,66	0,80%	1 793,80	1 796,66	1 793,80	1 782,47	1 657 794	15:15
WIGdiv	1 775,44	-0,60%	1 792,22	1 793,31	1 774,96	1 786,22	131 638 184	15:29
WIG-ESG	14 432,52	-0,86%	14 604,83	14 641,79	14 396,87	14 557,10	1 522 508 380	15:29
WIG.GAMES	16 237,79	-0,91%	16 421,34	16 448,11	16 206,50	16 386,29	30 092 122	15:29
WIG-GORNIC	5 035,33	1,24%	5 049,76	5 123,21	5 001,89	4 973,55	122 837 744	15:29
WIG-GRY	13 769,50	-0,28%	13 889,66	13 897,16	13 735,45	13 808,46	34 144 773	15:29
WIG-LEKI	2 952,99	2,52%	2 874,61	2 959,18	2 867,74	2 880,46	4 657 661	15:29
WIG-MOTO	8 507,20	-1,52%	8 633,89	8 666,84	8 483,28	8 638,82	4 842 956	15:29
WIG.MS-BAS	12 694,90	1,67%	12 654,78	13 063,59	12 603,56	12 486,83	218 545 684	15:29
WIG.MS-FIN	16 653,41	-3,36%	17 301,67	17 301,67	16 559,14	17 231,70	330 322 245	15:29
WIG-ODZIEZ	10 652,22	3,38%	10 358,01	10 720,98	10 358,01	10 304,07	323 319 590	15:29
WIGtech	12 292,12	0,09%	12 300,09	12 329,33	12 269,98	12 281,29	99 535 982	15:29
WIGtechTR	13 659,64	0,09%	13 668,50	13 700,99	13 635,04	13 647,61	99 535 982	15:29
WIG-Ukrain	201,52	-0,56%	202,08	202,08	201,52	202,65	139 096	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2600	-0,15%	3,2600	3,2900	3,2100	7 935	25 672	15:25	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	15:00
11BIT (11B)	570,0000	-2,23%	580,0000	585,0000	565,0000	1 191	688 045	15:26
3RGAMES (3RG)	0,2760	-0,72%	0,2730	0,2760	0,2690	105 318	28 673	15:17
ABPL (ABE)	95,6000	1,27%	94,8000	95,8000	93,2000	15 019	1 426 574	15:29
ACAUTOGAZ (ACG)	32,9000	0,00%	32,9000	33,0000	32,8000	1 852	61 032	15:07
ACTION (ACT)	19,8400	-0,20%	19,9000	19,9600	19,2000	9 673	190 671	15:00
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	15:23
AGORA (AGO)	10,6200	-1,67%	10,8800	10,9200	10,5400	8 772	93 335	15:10
AGROTON (AGT)	2,8700	-2,38%	2,9400	2,9400	2,8700	375	1 084	15:18
AIGAMES (ALG)	1,4800	0,68%	1,4500	1,4800	1,4200	3 146	4 595	13:21
AILLERON (ALL)	16,8000	-2,89%	17,0400	17,0400	15,6600	13 073	217 111	15:27
AIRWAY (AWM)	0,2650	1,34%	0,2610	0,2650	0,2560	65 664	17 022	15:11
ALIOR (ALR)	94,8200	-4,11%	98,2600	98,6800	93,6600	218 378	21 026 167	15:29
ALLEGRO (ALE)	37,9100	2,14%	37,3050	38,1200	37,3050	2 673 553	101 062 554	15:29
ALTA (AAT)	2,0500	3,27%	1,9850	2,0500	1,9500	14 151	28 450	15:16
ALTUSTFI (ALI)	2,8800	1,41%	2,8500	3,0400	2,8000	100 386	294 609	14:50
AMBRA (AMB)	29,2000	-0,85%	29,5500	29,6000	28,2000	4 978	144 557	15:21
AMICA (AMC)	72,3000	0,56%	71,9000	72,4000	71,4000	1 389	99 958	15:07
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:00
AMREST (EAT)	27,2000	-1,45%	27,0000	27,4500	24,5000	392 960	10 418 094	15:15
ANSWEAR (ANR)	25,2000	5,88%	23,8500	25,5000	23,7500	23 123	572 283	15:27
APATOR (APT)	15,0800	0,00%	15,0800	15,1000	14,9200	3 440	51 639	15:15
APLISENS (APN)	23,1000	0,43%	23,1000	23,2000	23,1000	325	7 521	12:27
APSENERGY (APE)	2,5600	-1,16%	2,6000	2,6300	2,5400	4 695	12 048	14:28
ARCHICOM (ARH)	33,5000	0,00%	32,8000	33,5000	32,5000	9 111	298 885	14:32
ARCTIC (ATC)	22,2400	1,09%	22,0000	22,2600	21,6400	19 466	428 501	15:27
ARTIFEX (ART)	23,4000	-4,10%	24,2000	24,4000	23,0000	86 471	2 038 798	15:25
ASBIS (ASB)	24,6400	-0,88%	24,8000	24,8400	24,5200	113 096	2 783 322	15:29
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,6000	-3,62%	58,8000	59,8000	58,4000	3 807	223 792	15:29
ASSECOPOL (ACP)	82,4000	-0,90%	83,6500	83,8000	82,2500	24 555	2 032 096	15:27
ASSECOSEE (ASE)	49,9000	0,81%	50,0000	50,0000	49,5000	946	47 241	15:23
ASTARTA (AST)	26,8500	-0,92%	27,1000	27,3000	26,4000	4 523	121 104	15:15
ATAL (1AT)	63,5000	0,00%	63,6000	64,8000	63,0000	4 324	275 484	15:26
ATENDE (ATD)	3,0400	1,00%	3,0100	3,0500	3,0000	16 930	51 273	13:41
ATLANTAPL (ATP)	18,7000	0,00%	18,2500	18,7000	18,2500	105	1 919	13:00
ATLANTIS (ATS)	2,5100	4,58%	2,4100	2,5900	2,4100	28 966	73 089	15:18
ATMGRUPA (ATG)	3,9900	0,00%	3,9900	4,0200	3,9800	4 143	16 553	15:21
ATREM (ATR)	12,8000	0,00%	12,8000	12,9000	12,5000	2 869	36 511	15:27
AUTOPARTN (APR)	24,8000	-3,13%	25,6000	26,0000	24,6000	169 454	4 273 404	15:29
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	4,2800	-3,17%	4,2800	4,2800	4,2800	1	4	15:25
BEDZIN (BDZ)	35,0000	-0,85%	35,5000	35,7000	34,0000	5 529	192 375	15:28
BENEFIT (BFT)	2 815,0000	-0,53%	2 810,0000	2 870,0000	2 795,0000	557	1 573 755	15:21
BEST (BST)	20,2000	2,02%	20,0000	20,2000	20,0000	200	4 037	13:13
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	60	366	12:36
BIGCHEESE (BCS)	20,8500	-2,57%	21,4500	21,6000	20,8500	2 891	61 077	15:10
BIOCELTIX (BCX)	65,5000	4,63%	62,6000	65,7000	62,0000	4 360	279 332	15:25
BIOMAXIMA (BMX)	13,6000	3,03%	13,3500	13,6000	13,2000	2 116	28 411	15:29
BIOMEDLUB (BML)	4,9200	2,29%	4,8100	4,9200	4,8100	127 232	621 793	15:29
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	1	19	12:18
BIOTON (BIO)	3,5300	-0,42%	3,5450	3,5600	3,5100	14 321	50 690	14:32
BLOOBER (BLO)	24,9500	0,60%	24,8000	25,3500	24,7000	3 692	91 995	15:11
BNPPPL (BNP)	99,0000	-3,88%	103,0000	103,0000	98,4000	2 960	296 095	15:29
BOGDANKA (LWB)	31,0000	1,31%	30,6000	31,5800	30,6000	53 740	1 668 347	15:25
BOOMBIT (BBT)	11,1500	1,83%	11,0500	11,1500	10,9000	2 199	24 305	14:56
BORYSZEW (BRS)	6,2000	-0,80%	6,2500	6,2700	6,1800	35 519	220 926	15:25
BOS	14,7000	-4,55%	15,1000	15,6500	14,6000	33 964	510 415	15:28
BOWIM (BOW)	6,8500	1,48%	6,7500	6,8500	6,7500	6 512	44 463	15:26
BRAND24 (B24)	44,4000	0,00%	44,6000	44,6000	44,3000	7 005	310 757	15:29
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:00
BUDIMEX (BDX)	739,5000	-1,79%	755,0000	760,0000	736,0000	9 487	7 090 784	15:25
BUMECH (BMC)	11,8600	1,19%	11,7200	11,9400	11,7000	6 456	76 274	14:54
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	15:00
CAPITEA (CAP)	0,5500	0,36%	0,5480	0,5540	0,5440	200 094	109 726	15:19
CAPTORTX (CTX)	79,2000	1,54%	78,0000	79,8000	74,4000	269	20 438	14:56
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,7000	-1,67%	14,8500	14,8500	14,7000	146	2 149	13:10
CCC	124,7000	22,62%	110,0000	125,8000	110,0000	2 338 829	280 183 188	15:29
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	131,7500	0,19%	133,0000	133,2500	130,5500	191 219	25 213 582	15:29
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	541	7 466	15:16
CELTIC (CPD)	3,9100	-3,93%	4,0500	4,1000	3,9100	9 001	35 819	14:59
CEZ	157,2000	-0,51%	158,0000	159,6000	156,6000	1 822	287 966	15:27
CFI	0,2280	0,44%	0,2280	0,2280	0,2270	1 617	367	12:34
CIGAMES (CIG)	1,6960	-4,50%	1,7760	1,7990	1,6880	1 197 364	2 085 524	15:28
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	50 705	816 104	15:29
CLOUD (CLD)	74,8000	6,86%	70,0000	74,8000	70,0000	244	17 699	15:27
COALENERG (CLE)	1,0280	-0,58%	1,0280	1,0340	1,0100	14 115	14 418	15:18
COGNOR (COG)	8,7600	-0,45%	8,8000	8,8800	8,6150	209 733	1 845 868	15:29
COLUMBUS (CLC)	4,8900	0,82%	4,9250	4,9400	4,8000	22 708	109 993	15:22
COMARCH (CMR)	245,0000	-2,78%	252,0000	255,5000	245,0000	1 497	373 158	15:29
COMP (CMP)	79,0000	-2,47%	81,8000	81,8000	79,0000	16 872	1 351 717	15:23
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2300	5,19%	2,1300	2,2700	2,1200	78 102	173 093	15:15
CORMAY (CRM)	0,6080	-2,56%	0,6160	0,6240	0,6000	36 583	22 214	14:29
CREEPYJAR (CRJ)	561,0000	-1,58%	569,0000	572,0000	560,0000	1 127	636 393	15:25
CREOTECH (CRI)	185,0000	0,00%	184,0000	185,0000	180,5000	366	67 022	15:17
CYBERFLKS (CBF)	120,0000	9,09%	112,0000	121,5000	110,5000	22 932	2 708 177	15:20
CYFRPLSAT (CPS)	11,9650	4,32%	11,5000	12,0600	11,4850	3 509 561	41 603 704	15:29
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	15:00
DADELO (DAD)	18,2000	0,00%	18,2500	18,2500	18,2000	208	3 796	14:20
DATAWALK (DAT)	60,9000	-1,93%	62,0000	63,0000	60,2000	8 936	543 130	15:27
DBENERGY (DBE)	15,8000	-5,39%	16,1500	16,2000	15,6000	1 404	22 393	15:17
DEBICA (DBC)	78,2000	0,51%	78,0000	78,4000	77,4000	1 585	123 615	15:20
DECORA (DCR)	59,2000	-2,95%	59,0000	60,4000	58,2000	9 223	544 553	15:28
DEKPOL (DEK)	55,4000	1,47%	54,8000	56,0000	54,8000	2 124	117 767	15:28
DELKO (DEL)	9,7400	-0,20%	9,7600	9,7800	9,6600	2 789	27 167	15:20
DEVELIA (DVL)	6,6900	-1,18%	6,7000	6,8200	6,6700	104 355	699 398	15:29
DGA	17,6000	-3,83%	18,4000	18,5000	17,6000	3 708	66 609	15:04
DIGITANET (DIG)	53,4000	-0,74%	52,6000	53,8000	52,6000	1 610	86 347	15:17
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	391,1000	-1,24%	390,0000	395,5000	378,4000	395 221	153 963 582	15:28
DMGROUP (DMG)	3,4100	-1,45%	3,4600	3,4600	3,3400	6 135	20 752	15:21
DOMDEV (DOM)	179,0000	0,00%	181,0000	181,0000	177,6000	1 612	289 433	15:20
DRAGOENT (DGE)	22,5000	-0,44%	23,3000	23,5000	22,5000	1 633	37 973	14:49
DROZAPOL (DPL)	3,8700	-3,25%	4,0000	4,0000	3,8700	25	97	13:31
ECHO (ECH)	4,8300	-1,43%	4,9200	4,9300	4,7000	15 724	76 692	15:03
EDINVEST (EDI)	8,4800	-0,24%	8,6000	8,6000	8,3200	421	3 562	14:49
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	4	30	15:00
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:18
ELEKTROTI (ELT)	25,5000	-0,97%	25,7500	26,2000	25,3000	28 808	740 233	15:28
ELKOP (EKP)	0,4770	-1,45%	0,4700	0,4950	0,4620	51 428	24 632	14:32
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:00
ENEA (ENA)	10,5900	0,67%	10,5200	10,8700	10,3200	1 340 895	14 261 828	15:29
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	10,1000	1,61%	9,9400	10,3000	9,8000	65 668	659 463	15:25
ENERGOINS (ENI)	2,7150	2,45%	2,6350	2,7900	2,6250	18 029	48 881	15:18
ENTER (ENT)	67,6000	3,05%	65,6000	68,4000	65,0000	19 385	1 290 853	15:28
ERBUD (ERB)	43,7000	-0,46%	44,1000	44,9000	43,3000	8 989	398 371	15:26
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,0000	0,82%	36,8000	38,4000	36,5000	9 979	372 677	15:03
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0700	-0,93%	1,0900	1,0900	1,0600	210	224	12:45
EUROCASH (EUR)	14,1700	1,14%	13,9400	14,3500	13,8800	946 234	13 425 091	15:28
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	-0,42%	47,5000	47,5000	46,7000	3 461	163 270	15:17
FABRITY (FAB)	36,9000	1,37%	36,4000	37,0000	36,4000	694	25 522	12:49
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:00
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	34,6000	-3,08%	36,1000	36,1000	34,6000	1 634	57 825	15:17
FERRUM (FER)	4,5000	1,35%	4,4600	4,6000	4,4000	3 506	15 957	14:02
FMG	104,0000	-3,26%	106,5000	106,5000	103,0000	49	5 107	14:04
FON	5,2200	0,77%	5,2000	5,2200	5,0200	5 476	28 216	14:50
FORTE SA (FTE)	22,9000	-0,43%	23,0000	23,0000	22,7000	4 475	102 135	15:13
GAMEOPS (GOP)	23,2000	0,87%	23,2000	23,2000	22,5000	2 374	54 127	15:20
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,5000	12,7000	12,5000	1 705	21 329	15:11	Reklama
GENOMTEC (GMT)	12,9800	1,72%	12,8000	13,0400	12,6800	20 490	263 459	15:29
GETIN (GTN)	0,4120	-0,60%	0,4145	0,4230	0,4100	496 098	205 795	15:27
GIGROUP (GIG)	1,4150	1,43%	1,4150	1,4150	1,3950	2 504	3 540	15:11
GOBARTO (GOB)	42,4000	-1,85%	44,0000	44,9000	41,2000	3 010	126 916	15:10
GPW	46,1500	-0,32%	46,3000	46,5000	45,8000	32 992	1 522 830	15:27
GREENX (GRX)	2,3200	0,87%	2,2980	2,3460	2,2900	158 763	368 086	15:28
GRENEVIA (GEA)	2,7150	5,23%	2,6300	2,7800	2,6150	330 486	897 057	15:26
GRODNO (GRN)	11,0600	0,18%	11,0400	11,1000	11,0000	2 914	32 160	14:13
GRUPAAZOTY (ATT)	23,1000	2,76%	22,4000	23,4200	22,3200	351 911	8 048 822	15:29
GRUPRACUJ (GPP)	63,5000	-0,63%	64,1000	64,1000	63,0000	44 090	2 779 211	13:41
GTC	5,0400	-3,08%	5,1600	5,1600	5,0000	3 199	16 206	11:13
HANDLOWY (BHW)	107,4000	-0,74%	109,8000	110,2000	106,6000	69 631	7 514 117	15:29
HARPER (HRP)	5,8000	-2,52%	5,9500	5,9500	5,8000	7 877	46 029	14:35
HELIO (HEL)	25,4000	-0,78%	25,6000	25,8000	24,4000	1 862	46 108	15:17
HERKULES (HRS)	0,7900	-0,50%	0,7920	0,7920	0,7740	13 466	10 546	15:14
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,2000	48,1000	678	32 612	14:03
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	23,9500	-0,83%	24,2500	24,2500	23,8000	9 060	216 954	15:27
HYDROTOR (HDR)	33,8000	1,81%	33,8000	33,8000	33,2000	1 245	41 373	13:57
IALBGR (IAG)	(0,4390)	-	-	-	-	-	-	09:00
IBSM (IBS)	101,0000	1,20%	102,5000	102,5000	97,2000	85	8 496	12:58
IDMPL (IDM)	0,5900	6,31%	0,5900	0,5900	0,5900	10	6	09:03
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	22,8000	2,24%	22,4000	23,0000	22,4000	3 107	70 472	15:27
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:00
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	0,00%	8,3000	8,3000	8,3000	300	2 490	09:00
IMMOBILE (GKI)	3,1500	-0,32%	3,1700	3,1700	3,1000	8 637	27 028	15:24
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,23%	4,3900	4,3900	4,3300	5 589	24 388	15:10
INC	2,5700	1,98%	2,5700	2,5700	2,3200	27 080	67 198	15:28
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:18
INGBSK (ING)	297,0000	-1,98%	301,5000	306,5000	296,0000	9 457	2 837 058	15:20
INPRO (INP)	7,9000	4,64%	7,9000	7,9000	7,9000	129	1 019	09:42
INSTALKRK (INK)	46,5000	1,09%	44,3000	46,6000	44,3000	493	22 789	14:51
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1400	-0,32%	3,1500	3,1700	3,0200	9 985	31 198	15:07
INTERCARS (CAR)	543,0000	-1,09%	550,0000	550,0000	541,0000	268	145 421	14:53
INTERSPPL (IPO)	0,9000	18,73%	0,7880	0,9520	0,7560	309 376	264 015	15:28
INTROL (INL)	10,6500	0,47%	10,5000	10,7000	10,4500	2 897	30 905	15:08
IPOPEMA (IPE)	3,7800	0,53%	3,8100	3,8100	3,7200	7 679	28 773	14:09
IZOBLOK (IZB)	57,0000	1,79%	57,0000	57,0000	57,0000	25	1 425	15:00
IZOLACJA (IZO)	3,3600	1,51%	3,3700	3,3700	3,3100	2 955	9 809	13:21
IZOSTAL (IZS)	2,7400	3,79%	2,6400	2,7600	2,6400	75 837	206 190	15:23
JRHOLDING (JRH)	6,9200	-1,42%	6,7800	6,9200	6,7600	3 506	23 774	14:22
JSW	31,8000	-0,69%	32,0500	32,4800	31,6300	504 530	16 194 694	15:29
JWWINVEST (JWW)	3,4800	2,35%	3,4000	3,4800	3,3000	9 500	32 143	15:07
KCI	0,8320	-1,65%	0,8440	0,8440	0,8320	3 094	2 610	15:26
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,2000	-0,39%	10,2000	10,3200	10,1000	22 238	226 847	15:24
KETY (KTY)	887,0000	-0,06%	886,5000	893,0000	878,5000	11 932	10 583 723	15:29
KGHM (KGH)	151,2500	1,37%	150,5000	154,4000	150,0500	686 160	104 737 088	15:29
KGL	15,4000	-2,53%	15,8000	15,8000	15,4000	654	10 073	15:01
KINOPOL (KPL)	14,2500	-2,06%	14,5000	14,5000	14,2500	3 475	49 815	15:27
KOGENERA (KGN)	50,8000	-3,05%	52,5000	52,5000	49,8000	7 807	394 854	15:29
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6700	1,08%	4,6950	4,7950	4,6500	2 430	11 387	15:10
KPPD (KPD)	47,4000	3,04%	48,0000	48,0000	47,4000	51	2 418	13:59
KRAKCHEM (KCH)	0,3100	0,00%	0,3100	0,3100	0,3100	5 714	1 771	15:00
KREDYTIN (KRI)	18,2000	2,25%	18,2000	18,2000	18,2000	20	364	09:05
KRKA (KRK)	546,0000	1,11%	538,0000	546,0000	536,0000	249	134 906	14:31
KRUK (KRU)	481,6000	1,69%	475,0000	487,4000	474,8000	26 635	12 819 190	15:29
KRVITAMIN (KVT)	11,9000	0,42%	11,8500	11,9500	11,5500	1 067	12 418	14:53
KSGAGRO (KSG)	(1,5400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,7000	1,03%	19,3000	19,7000	19,3000	446	8 709	13:33
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,4000	0,00%	2,4000	2,4200	2,3400	6 850	16 072	13:32
LENA (LEN)	3,7400	1,08%	3,7600	3,7600	3,6900	2 838	10 541	12:58
LENTEX (LTX)	6,5800	-0,30%	6,6000	6,6400	6,5600	32 356	213 533	15:29
Reklama
LESS (LES)	0,2300	-0,43%	0,2340	0,2340	0,2270	49 161	11 345	15:20	Reklama
LIBET (LBT)	1,3400	2,29%	1,3500	1,3500	1,3100	36 066	47 762	15:12
LOKUM (LKD)	27,2000	-0,73%	27,4000	27,6000	27,0000	355	9 721	15:20
LPP	17 160,0000	-0,17%	17 260,0000	17 390,0000	17 050,0000	2 385	41 039 070	15:29
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8600	0,52%	3,8400	3,8900	3,8400	101 838	393 372	15:29
MABION (MAB)	18,8000	14,08%	16,4800	19,1600	16,2000	164 892	2 951 316	15:29
MAKARONPL (MAK)	20,7000	-0,96%	21,0000	21,0000	20,5000	2 510	52 206	15:24
MANGATA (MGT)	93,0000	1,09%	91,0000	93,2000	89,4000	654	60 495	14:34
MANYDEV (MAN)	1,1100	-2,63%	1,0400	1,1800	1,0400	27 070	28 936	15:24
MARVIPOL (MVP)	8,0000	-1,23%	8,0600	8,1200	7,7600	49 309	393 818	15:05
MAXCOM (MXC)	10,4000	-0,48%	10,4000	10,6000	10,4000	17	180	15:16
MBANK (MBK)	647,0000	-6,96%	690,0000	695,0000	636,8000	33 770	22 348 632	15:29
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	27,2000	0,00%	27,4000	27,5000	26,9000	1 930	52 562	15:07
MDIENERGIA (MDI)	1,5500	-2,21%	1,6150	1,6150	1,5500	5 466	8 663	15:28
MEDICALG (MDG)	25,8800	2,29%	25,0400	26,0800	24,5000	16 695	419 296	15:29
MEDINICE (ICE)	7,5900	1,47%	7,5000	8,2500	7,4900	35 184	274 826	15:26
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	21,0000	2,44%	20,8000	21,1000	20,5000	5 565	116 609	15:27
MERCATOR (MRC)	42,4000	0,00%	42,7000	42,8500	42,3000	3 730	158 552	15:26
MERCOR (MCR)	23,8000	-0,42%	23,9000	23,9000	23,4000	2 419	57 336	15:02
MEXPOLSKA (MEX)	4,6200	0,00%	4,6200	4,6400	4,6200	5 059	23 374	15:12
MFO	35,0000	-1,41%	36,3000	36,3000	35,0000	578	20 432	14:39
MILKILAND (MLK)	0,5980	0,34%	0,5980	0,5980	0,5980	3 308	1 978	14:57
MILLENNIUM (MIL)	8,9350	-4,85%	9,4200	9,5300	8,7200	2 273 716	20 618 194	15:29
MIRACULUM (MIR)	1,1800	0,43%	1,1750	1,1800	1,1700	5 680	6 692	13:34
MIRBUD (MRB)	10,3600	1,77%	10,4000	10,5800	10,2400	189 614	1 972 270	15:25
MLPGROUP (MLG)	82,2000	-3,52%	85,0000	85,0000	82,2000	274	22 556	15:15
MLSYSTEM (MLS)	49,4000	0,82%	49,0000	49,8000	49,0000	4 851	239 688	15:08
MOBRUK (MBR)	327,0000	-0,76%	329,5000	330,0000	326,5000	1 711	562 127	15:24
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,1000	1,49%	33,7000	34,1000	33,4200	25 506	859 999	15:27
MOLECURE (MOC)	15,8600	4,20%	15,2200	15,9800	15,2200	11 261	174 554	15:27
MONNARI (MON)	5,4000	1,50%	5,3200	5,4000	5,3200	6 138	33 111	14:59
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,0600	-0,56%	7,1000	7,1400	7,0400	2 696	19 122	15:14
MOSTALZAB (MSZ)	4,7300	0,42%	4,7050	4,7400	4,6500	64 678	303 697	15:13
MOVIEGAME (MOV)	34,3000	0,88%	34,1000	34,4000	33,6500	5 008	169 780	14:46
MURAPOL (MUR)	42,0000	0,00%	42,2600	42,6000	41,8200	9 358	394 961	15:13
MUZA (MZA)	14,7000	-2,65%	15,0000	15,0000	14,3500	1 881	27 529	14:49
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:12
NANOGROUP (NNG)	1,0150	-1,93%	1,0200	1,0200	1,0000	38 861	39 387	15:05
NEUCA (NEU)	926,0000	0,43%	929,0000	936,0000	919,0000	244	227 339	15:14
NEWAG (NWG)	27,9000	-4,12%	29,2000	29,2000	27,1000	10 232	286 742	15:20
NEXITY (NXG)	2,5200	1,61%	2,5200	2,5200	2,5200	15	38	09:53
NOVATURAS (NTU)	14,5000	0,00%	14,5000	14,5000	14,5000	70	1 015	10:04
NOVAVISGR (NVG)	2,1500	-1,38%	2,1600	2,1700	2,0600	46 242	97 864	15:28
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	157	15 700	14:33
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	6,9800	-0,29%	7,0800	7,0800	6,9800	18 602	130 228	15:00
ODLEWNIE (ODL)	10,3000	3,41%	10,0000	10,4000	10,0000	2 567	26 192	14:39
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	11	607	11:01
ONDE (OND)	14,7000	0,68%	14,8000	14,8600	14,4800	17 590	258 889	15:29
ONESANO (ONO)	1,2850	-0,77%	1,2600	1,2950	1,2450	1 708	2 169	11:31
OPONEO.PL (OPN)	60,2000	-1,31%	60,8000	61,2000	60,2000	2 180	132 153	15:18
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,5200	1 030	5 752	14:37
ORANGEPL (OPL)	8,2920	0,63%	8,2480	8,3460	8,2420	865 474	7 195 633	15:29
ORCOGROUP (OPG)	2,4000	0,00%	2,3800	2,4000	2,3800	4 330	10 340	13:27
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	15:00
OTLOG (OTS)	40,3000	-4,05%	42,0500	42,5000	40,1000	7 450	307 052	15:29
OTMUCHOW (OTM)	5,2000	0,00%	5,2500	5,2500	5,0500	4 938	25 441	14:59
OVOSTAR (OVO)	70,0000	0,29%	70,0000	70,0000	70,0000	2	140	09:03
PAMAPOL (PMP)	2,5200	-0,40%	2,4700	2,5200	2,4400	2 038	5 119	15:11
PANOVA (NVA)	15,6000	0,00%	15,6000	15,6500	15,3500	773	11 999	15:10
PASSUS (PAS)	35,3000	0,28%	35,0000	35,3000	34,1000	651	22 774	15:29
PATENTUS (PAT)	4,2100	-1,75%	4,2600	4,2750	4,0900	33 009	138 279	15:25
PBG	#0,0200	-4,76%	-	-	-	-	-	13:03
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,8150	-1,05%	2,8450	2,8450	2,8100	5 554	15 655	15:18
Reklama
PCCROKITA (PCR)	102,6000	1,18%	101,4000	103,0000	101,0000	5 840	597 271	15:14	Reklama
PCFGROUP (PCF)	16,4800	0,98%	16,4800	17,0200	16,4200	1 979	32 918	15:29
PEKABEX (PBX)	26,5000	1,15%	26,8000	26,8000	26,4000	4 852	128 496	14:56
PEKAO (PEO)	166,0000	-3,24%	171,6500	172,3000	164,8500	553 843	92 996 331	15:29
PEPCO (PCO)	21,0600	6,47%	20,0000	21,4600	20,0000	4 002 278	83 944 955	15:29
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,0300	2,96%	6,8500	7,4400	6,7520	7 054 159	50 053 683	15:29
PGFGROUP (PGV)	0,4650	1,31%	0,4590	0,4680	0,4590	7 224	3 331	14:51
PHARMENA (PHR)	6,4600	-2,42%	6,6200	6,6200	6,4200	10 222	66 882	14:18
PHN	11,5000	0,88%	11,8000	11,8000	11,4000	1 263	14 505	12:46
PHOTON (PEN)	7,4600	0,81%	7,4200	7,4600	7,3600	31 403	232 834	15:11
PKNORLEN (PKN)	68,1800	0,89%	67,8400	68,9200	67,8100	1 127 454	77 314 389	15:29
PKOBP (PKO)	58,2000	-3,99%	61,2000	61,2600	57,7000	2 294 628	134 759 042	15:29
PKPCARGO (PKP)	12,4800	1,63%	12,4000	12,6200	12,2800	69 473	865 124	15:18
PLAYWAY (PLW)	291,5000	-0,51%	292,0000	293,0000	288,0000	2 324	674 208	15:24
PLAZACNTR (PLZ)	3,0900	-0,32%	3,1050	3,1750	2,9000	65 579	200 463	15:29
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	70,2000	2,03%	69,6000	70,6000	68,4000	2 865	199 731	15:16
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	117	1 346	12:28
POLIMEXMS (PXM)	3,5620	-0,17%	3,5780	3,6200	3,4800	237 375	840 710	15:27
POLTREG (PTG)	47,6000	-2,86%	47,7000	49,0000	47,5000	471	22 488	14:10
POLWAX (PWX)	1,5000	-9,91%	1,6000	1,6000	1,4400	196 254	294 414	15:27
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	33,2000	-2,92%	34,2000	34,2000	33,2000	213	7 088	15:29
PROJPRZEM (PJP)	18,9000	-0,79%	19,0500	19,8000	18,8000	1 123	21 619	12:57
PROTEKTOR (PRT)	1,8800	-1,05%	1,9350	1,9350	1,8700	13 653	25 812	15:17
PULAWY (ZAP)	61,0000	0,33%	60,4000	61,2000	58,6000	942	56 464	14:31
PURE (PUR)	7,2900	0,83%	7,1400	7,4000	7,1200	8 452	60 890	15:14
PZU	52,7000	-2,34%	53,6400	53,9200	52,6600	630 292	33 417 497	15:29
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	900	21 960	15:29
QUERCUS (QRS)	6,8600	0,88%	6,8200	6,9000	6,7400	51 600	352 677	15:16
RAEN (RAE)	0,7400	1,09%	0,7460	0,7460	0,7260	30 311	22 350	14:59
RAFAKO (RFK)	0,9440	0,43%	0,9570	0,9570	0,9400	95 569	90 250	15:25
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	100,4000	5,80%	95,0000	101,4000	94,0000	67 411	6 649 326	15:29
RANKPROGR (RNK)	3,8800	3,19%	3,7900	3,8800	3,7900	34 678	132 127	15:04
RAWLPLUG (RWL)	13,9500	-0,36%	14,0000	14,1500	13,9500	1 555	21 702	15:08
REDAN (RDN)	0,2800	0,36%	0,2790	0,2800	0,2620	38 347	10 533	14:08
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:18
REINHOLD (RHD)	#0,0730	-16,57%	-	-	-	-	-	10:01
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	09:02
RELPOL (RLP)	6,7400	-0,30%	6,7400	6,7800	6,7400	1 450	9 784	10:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	15,0000	173	2 595	12:20
RENDER (RND)	130,5000	1,16%	129,0000	130,5000	126,0000	75	9 696	14:27
RESBUD (RES)	0,5500	-0,36%	0,5600	0,5600	0,5480	19 750	10 896	14:59
ROPCZYCE (RPC)	30,3000	-0,66%	30,5000	30,5000	30,3000	230	6 994	13:04
RYVU (RVU)	50,1000	1,21%	49,5000	50,1000	49,5000	2 297	114 654	15:01
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:16
SANOK (SNK)	21,4500	-2,05%	21,2000	21,6500	21,2000	17 070	364 613	15:27
SANPL (SPL)	550,0000	-3,10%	567,6000	574,6000	545,6000	87 660	48 745 712	15:29
SANTANDER (SAN)	20,5800	0,10%	20,5600	20,5800	20,2850	5 558	114 205	13:44
SANWIL (SNW)	1,7700	-2,21%	1,8550	1,8550	1,7600	18 584	33 570	15:11
SCPFL (SCP)	165,0000	1,23%	164,4000	165,0000	163,0000	656	107 694	15:26
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,8000	2,99%	13,5000	13,8000	13,2000	4 975	67 532	15:19
SELENAFM (SEL)	34,5000	0,29%	34,1000	34,6000	34,1000	846	29 112	15:28
SELVITA (SLV)	69,5000	-0,57%	69,2000	69,5000	68,0000	2 527	173 724	14:35
SERINUS (SEN)	3,1300	2,62%	3,0200	3,1700	3,0200	15 429	47 965	14:25
SESCOM (SES)	57,0000	-3,72%	58,6000	58,6000	57,0000	153	8 846	12:27
SFINKS (SFS)	0,7120	-1,11%	0,7290	0,7290	0,7090	14 410	10 368	13:37
SHOPER (SHO)	39,0000	-1,02%	39,3000	40,5000	38,6000	4 770	188 890	14:07
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,7800	-2,45%	4,8100	4,8100	4,7800	607	2 913	10:51
SIMFABRIC (SIM)	3,5000	6,06%	3,2100	3,5000	3,2100	32 651	110 945	15:22
SKARBIEC (SKH)	21,3000	0,47%	21,3000	21,5000	21,3000	1 005	21 561	14:41
SKYLINE (SKL)	1,5400	-4,94%	1,5300	1,5400	1,5300	7 428	11 384	14:58
SNIEZKA (SKA)	91,0000	1,11%	91,0000	91,4000	90,0000	310	28 190	15:15
SOHODEV (SHD)	0,4080	0,00%	0,4080	0,4080	0,4080	200	82	15:00
SONEL (SON)	18,1000	7,42%	16,8000	18,4500	16,8000	13 131	230 944	15:29
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	415,0000	-3,49%	425,0000	429,0000	411,0000	650	273 832	15:23
STALEXP (STX)	2,9100	0,34%	2,9250	2,9450	2,8850	50 361	147 331	15:29
STALPROD (STP)	220,0000	1,85%	216,0000	224,5000	216,0000	2 224	492 658	15:21
STALPROFI (STF)	9,1800	-0,22%	9,2000	9,2800	9,1600	8 218	75 863	15:29
STAPORKOW (ZUK)	2,6000	8,33%	2,4800	2,6800	2,4800	20 438	53 226	14:46
STARHEDGE (SHG)	0,3600	0,00%	0,3600	0,3600	0,3600	7 318	2 634	15:00
SUNEX (SNX)	10,7000	-1,47%	10,9400	11,0000	10,7000	10 623	114 908	15:23
SYGNITY (SGN)	63,0000	0,32%	62,8000	64,0000	62,8000	891	56 935	15:15
SYNEKTIK (SNT)	131,2000	-2,81%	135,8000	137,0000	130,0000	27 766	3 665 100	15:29
TALEX (TLX)	17,0000	5,59%	16,7000	17,2000	16,7000	14 467	245 827	13:12
TARCZYNSKI (TAR)	64,2000	0,94%	63,6000	64,2000	63,6000	140	8 905	14:11
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	194	21 728	10:47
TAURONPE (TPE)	3,4830	2,68%	3,4500	3,6600	3,3830	9 441 555	33 369 579	15:28
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	15:00
TENDERHUT (THG)	11,0000	21,68%	9,2400	11,1500	9,2400	2 134	21 946	14:16
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0700	-1,60%	3,1200	3,1200	3,0700	3 339	10 287	13:47
TEXT (TXT)	90,5000	-2,06%	92,0000	92,3000	90,0000	24 503	2 226 561	15:29
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	28,7000	-1,37%	29,0500	29,4500	28,2500	54 457	1 571 365	15:28
TOWERINV (TOW)	4,7800	3,91%	4,7800	4,7800	4,7800	650	3 107	09:55
TOYA (TOA)	7,7300	1,98%	7,6700	7,7800	7,6000	54 169	416 761	15:28
TRAKCJA (TRK)	2,1800	1,40%	2,1500	2,2000	2,1100	181 120	390 306	15:26
TRANSPOL (TRN)	3,6200	0,84%	3,6300	3,6300	3,5900	1 520	5 457	14:00
TRITON (TRI)	4,7000	7,80%	4,7000	4,7000	4,7000	99	465	15:00
TSGAMES (TEN)	85,8000	-1,38%	86,8000	87,7000	85,5000	22 202	1 912 127	15:27
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	9	666	12:30
ULTGAMES (ULG)	11,5000	2,22%	11,3000	11,5000	11,1000	3 780	42 774	15:25
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7200	0,83%	9,6400	9,7200	9,6200	9 144	88 460	15:16
UNICREDIT (UCG)	155,2800	3,52%	150,2000	155,2800	150,2000	3 138	487 065	14:47
UNIMA (U2K)	5,8500	-1,68%	5,9500	6,0000	5,8500	1 595	9 357	14:57
UNIMOT (UNT)	132,6000	-1,04%	131,8000	133,6000	131,4000	3 107	412 003	14:57
URTESTE (URT)	98,0000	3,16%	95,0000	98,0000	95,0000	45	4 379	11:44
VERCOM (VRC)	115,5000	-0,43%	115,5000	116,5000	115,0000	1 015	117 717	15:14
VIGOPHOTN (VGO)	464,0000	0,22%	453,0000	464,0000	453,0000	496	227 190	15:11
VINDEXUS (VIN)	9,4000	2,40%	9,2200	9,5200	9,2000	13 940	130 836	14:59
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:00
VIVID (VVD)	0,5680	-0,35%	0,5680	0,5700	0,5560	24 282	13 560	14:24
VOTUM (VOT)	43,9000	-0,57%	44,1500	44,2000	43,6000	11 450	503 062	15:20
VOXEL (VOX)	93,0000	0,00%	93,0000	94,2000	92,2000	7 012	656 985	15:19
VRG	3,3400	-0,30%	3,3700	3,3700	3,3200	9 698	32 293	14:59
WARIMPEX (WXF)	4,0100	-2,20%	4,1100	4,1200	4,0100	4 656	18 841	15:27
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,5950	1 603	2 565	15:03
WAWEL (WWL)	666,0000	-0,30%	668,0000	668,0000	656,0000	130	86 420	15:05
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	33 114	261 400	15:25
WIKANA (WIK)	7,6000	-3,18%	7,5500	7,6000	7,5500	1 594	12 035	15:02
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:00
WIRTUALNA (WPL)	117,2000	1,91%	115,2000	117,2000	115,2000	1 216	141 433	14:57
WITTCHEN (WTN)	33,6500	1,05%	33,4000	34,0000	33,3000	44 779	1 506 183	15:29
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4200	-1,73%	1,4450	1,4650	1,4200	6 207	8 945	14:43
XTPL (XTP)	131,0000	-2,53%	135,0000	135,6000	130,4000	1 729	228 171	15:16
XTRADEBDM (XTB)	66,3000	-1,81%	67,5400	67,6400	65,7400	254 315	16 918 589	15:29
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,6750	2,13%	1,6650	1,6750	1,6300	81 777	135 057	15:22
ZEPAK (ZEP)	20,1500	0,85%	20,1000	20,4000	19,8200	15 679	316 074	15:28
ZREMB (ZRE)	3,9550	1,41%	3,9400	4,0600	3,8700	35 215	140 074	13:56
ZUE	9,7600	0,00%	9,9600	9,9600	9,7600	7 861	77 732	15:12

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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