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	84 493,44	1,15%	84 269,07	84 648,18	84 040,25	83 535,02	1 069 872 755	16:39
WIG20	2 483,50	1,49%	2 474,36	2 487,99	2 466,00	2 446,93	968 551 713	16:54
WIG30	3 070,71	1,59%	3 054,43	3 075,71	3 048,80	3 022,77	1 038 112 611	16:54
mWIG40	6 222,35	0,48%	6 200,86	6 235,33	6 186,27	6 192,78	105 495 955	16:39
sWIG80	24 119,65	0,27%	24 128,16	24 243,22	24 114,96	24 054,53	26 730 261	16:39
WIG-BANKI	13 775,82	0,24%	13 846,90	13 857,09	13 688,71	13 743,34	286 374 036	16:39
WIG-BUDOW	8 298,26	1,75%	8 216,29	8 307,23	8 205,74	8 155,34	17 596 422	16:39
WIG-CHEMIA	9 660,71	0,41%	9 687,69	9 772,90	9 619,46	9 621,61	2 164 943	16:39
WIG-ENERG	2 192,46	2,29%	2 160,89	2 235,91	2 160,89	2 143,38	57 671 109	16:39
WIG-INFO	4 954,45	0,17%	4 977,95	4 978,00	4 930,31	4 945,85	11 364 956	16:39
WIG-MEDIA	8 129,60	-2,06%	8 300,64	8 305,44	8 123,53	8 300,35	2 440 854	16:39
WIG-NRCHOM	4 374,88	-0,72%	4 402,84	4 428,74	4 356,17	4 406,71	4 692 252	16:39
WIG-PALIWA	6 890,71	0,95%	6 893,10	6 937,41	6 867,47	6 826,17	31 134 790	16:39
WIG-Poland	87 921,11	0,88%	88 051,80	88 051,80	87 921,11	87 158,20	1 045 073 319	15:15
WIG-SPOZYW	2 075,99	0,85%	2 074,39	2 087,88	2 068,35	2 058,43	666 281	16:39
WIG20lev	486,20	2,78%	483,58	488,85	480,35	473,05	927 571 849	16:39
WIG20short	3 145,46	-1,37%	3 154,27	3 165,16	3 136,50	3 189,03	927 571 849	16:39
GPWB-B1Y3Y	1 169,99	0,00%	1 169,99	1 169,99	1 169,99	1 169,98	-	10:15
GPWB-B1Y4Y	1 169,53	0,00%	1 169,53	1 169,53	1 169,53	1 169,50	-	10:15
GPWB-B1Y5Y	1 164,47	0,02%	1 164,47	1 164,47	1 164,47	1 164,27	-	10:15
GPWB-B3Y5Y	1 167,31	0,04%	1 167,31	1 167,31	1 167,31	1 166,89	-	10:15
GPWB-B5Y	1 152,22	0,07%	1 152,22	1 152,22	1 152,22	1 151,44	-	10:15
GPWB-BWZ	1 187,97	0,02%	1 187,97	1 187,97	1 187,97	1 187,68	-	10:15
INNOVATOR	1 422,15	1,31%	1 422,15	1 422,15	1 422,15	1 403,77	107 788 611	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	105 575 879	11:00
mWIG40TR	9 154,77	0,48%	9 123,16	9 173,86	9 101,68	9 111,26	105 495 955	16:39
mWIG40TRlv	11 738,83	0,94%	11 658,13	11 787,56	11 603,30	11 629,51	105 495 955	16:39
mWIG40TRsh	2 883,75	-0,45%	2 893,80	2 900,63	2 877,68	2 896,71	105 495 955	16:39
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	26 755 831	11:00
sWIG80TR	35 391,47	0,27%	35 403,96	35 572,80	35 384,60	35 295,92	26 730 261	16:39
WIG140	1 635,24	1,20%	1 630,58	1 638,36	1 626,13	1 615,86	1 057 594 658	16:39
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	928 433 952	11:00
WIG20TR	5 033,78	1,40%	5 019,97	5 047,72	5 003,12	4 964,41	927 571 849	16:39
WIG20TRlev	3 955,20	2,78%	3 933,79	3 976,81	3 907,66	3 848,23	927 571 849	16:39
WIG20TRsht	3 162,67	-1,37%	3 171,59	3 182,48	3 153,67	3 206,51	927 571 849	16:39
WIG30TR	6 119,20	1,52%	6 090,51	6 132,94	6 079,28	6 027,37	991 123 287	16:39
WIG-CEE	1 734,83	0,04%	1 739,82	1 739,82	1 734,83	1 734,07	507 013	15:15
WIGdiv	1 724,06	0,77%	1 720,66	1 724,19	1 714,75	1 710,81	86 066 094	16:39
WIG-ESG	14 041,97	1,15%	14 004,28	14 070,32	13 954,08	13 882,19	1 020 681 667	16:39
WIG.GAMES	15 167,82	0,98%	15 108,62	15 254,41	15 061,94	15 020,55	26 081 718	16:39
WIG-GORNIC	4 664,99	1,13%	4 726,31	4 749,02	4 661,55	4 612,88	120 563 232	16:39
WIG-GRY	12 598,54	0,99%	12 566,28	12 653,57	12 500,93	12 474,56	28 813 596	16:39
WIG-LEKI	2 833,19	0,55%	2 827,99	2 851,02	2 820,16	2 817,83	1 517 758	16:39
WIG-MOTO	8 795,96	0,07%	8 816,84	8 843,66	8 689,43	8 789,46	787 689	16:39
WIG.MS-BAS	11 314,17	1,84%	11 320,24	11 495,65	11 283,34	11 109,40	173 587 238	16:39
WIG.MS-FIN	17 211,47	0,42%	17 260,71	17 303,27	17 106,45	17 139,79	311 267 621	16:39
WIG-ODZIEZ	9 301,25	3,40%	9 124,90	9 308,13	9 090,18	8 995,41	48 187 181	16:39
WIGtech	11 777,42	0,45%	11 779,31	11 791,95	11 731,84	11 724,84	56 257 598	16:39
WIGtechTR	13 087,68	0,45%	13 089,77	13 103,83	13 037,03	13 029,25	56 257 598	16:39
WIG-Ukrain	205,53	2,63%	205,87	205,87	205,53	200,27	152 683	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,1800	-1,24%	3,2200	3,2400	3,1600	9 317	29 692	16:19	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	7	7	15:30
11BIT (11B)	540,0000	2,66%	528,0000	545,0000	528,0000	9 669	5 187 223	16:39
3RGAMES (3RG)	0,2730	-5,86%	0,2890	0,2930	0,2610	374 339	102 930	16:28
ABPL (ABE)	88,6000	0,45%	88,2000	88,6000	88,0000	1 327	117 302	16:39
ACAUTOGAZ (ACG)	31,8000	2,58%	31,0000	32,0000	31,0000	2 188	69 055	16:10
ACTION (ACT)	19,4400	-0,51%	19,5000	19,5000	19,2600	2 407	46 633	16:35
ADIUVO (ADV)	0,9120	-2,98%	0,9400	0,9400	0,9120	9 100	8 302	16:11
AGORA (AGO)	10,4000	-1,33%	10,5200	10,7000	10,3400	112 902	1 195 732	16:37
AGROTON (AGT)	3,0400	0,00%	3,0000	3,0400	3,0000	2 335	7 006	16:39
AIGAMES (ALG)	1,4550	-2,35%	1,4900	1,4900	1,4550	560	834	15:06
AILLERON (ALL)	16,1800	1,13%	16,0000	16,2600	15,9400	3 288	53 100	16:34
AIRWAY (AWM)	0,2700	-2,35%	0,2750	0,2895	0,2700	487 848	135 744	16:29
ALIOR (ALR)	102,0000	0,39%	101,5000	102,3500	100,1500	132 802	13 418 705	16:39
ALLEGRO (ALE)	33,5500	3,87%	32,6050	33,9000	32,6050	2 218 376	74 341 000	16:39
ALTA (AAT)	2,0000	3,63%	1,9600	2,1000	1,9600	11 073	22 226	15:36
ALTUSTFI (ALI)	2,9500	0,34%	2,8900	3,0000	2,8000	32 706	94 884	16:36
AMBRA (AMB)	28,0000	2,94%	27,9000	28,1000	27,8500	1 395	39 009	16:34
AMICA (AMC)	70,2000	-0,85%	70,4000	71,0000	70,2000	1 228	86 782	16:35
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	300	330	15:30
AMREST (EAT)	25,8000	0,98%	25,5500	26,0000	25,4500	28 050	722 178	16:32
ANSWEAR (ANR)	23,5500	-0,21%	23,6000	24,0000	23,0000	4 680	110 609	16:18
APATOR (APT)	14,9000	2,76%	14,5400	15,0000	14,5400	11 380	169 019	16:26
APLISENS (APN)	22,1000	-1,78%	22,5000	22,5000	22,1000	502	11 103	12:57
APSENERGY (APE)	2,8500	-14,41%	3,2400	3,2400	2,8500	50 802	150 264	16:39
ARCHICOM (ARH)	34,4000	1,18%	34,0000	35,9000	34,0000	2 662	93 481	16:31
ARCTIC (ATC)	20,8600	-1,04%	21,0600	21,0800	20,6400	15 094	314 975	16:36
ARTIFEX (ART)	28,6000	-1,38%	29,0000	29,4000	28,1000	5 725	164 491	16:28
ASBIS (ASB)	24,7200	0,98%	24,5000	24,7400	24,3400	56 089	1 374 942	16:38
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,6000	-2,26%	61,6000	61,6000	59,0000	885	53 638	16:33
ASSECOPOL (ACP)	79,4500	0,32%	79,2500	79,8500	78,8500	69 503	5 504 682	16:39
ASSECOSEE (ASE)	49,8000	-0,40%	50,6000	50,6000	49,8000	1 432	71 483	16:39
ASTARTA (AST)	27,3000	1,11%	26,8500	27,7500	26,8500	4 496	123 215	16:25
ATAL (1AT)	60,4000	0,50%	60,1000	61,0000	60,1000	1 660	100 500	16:35
ATENDE (ATD)	3,1000	-2,52%	3,1400	3,1700	3,0500	32 669	101 044	16:30
ATLANTAPL (ATP)	18,7000	-0,53%	18,4000	18,7000	18,4000	11	203	13:51
ATLANTIS (ATS)	2,1400	1,90%	2,1200	2,1800	2,1000	21 983	46 721	12:40
ATMGRUPA (ATG)	3,9000	0,00%	3,9200	3,9400	3,6300	58 843	226 051	16:19
ATREM (ATR)	12,3500	-0,40%	12,4000	12,4000	12,1000	1 861	22 641	16:11
AUTOPARTN (APR)	25,6500	0,59%	25,5000	25,8000	25,3500	11 228	287 607	16:34
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	3,9300	-4,15%	3,9300	3,9300	3,9300	16	63	12:23
BEDZIN (BDZ)	26,9000	-0,37%	27,2000	27,6000	26,5000	2 132	57 561	16:29
BENEFIT (BFT)	2 750,0000	1,48%	2 690,0000	2 765,0000	2 690,0000	824	2 248 190	16:39
BEST (BST)	20,0000	0,00%	20,0000	20,0000	20,0000	47	940	16:35
BETACOM (BCM)	5,8000	0,00%	5,8000	5,8000	5,8000	243	1 409	15:44
BIGCHEESE (BCS)	20,8500	-0,24%	21,0000	21,0000	20,5000	1 885	38 918	14:43
BIOCELTIX (BCX)	67,5000	2,12%	65,0000	67,9000	65,0000	1 139	76 041	16:38
BIOMAXIMA (BMX)	14,6500	-3,93%	15,1500	15,2500	14,6500	662	9 806	15:56
BIOMEDLUB (BML)	4,9400	2,38%	4,8250	4,9700	4,8250	44 314	217 705	16:32
BIOPLANET (BIP)	22,8000	-0,87%	22,8000	22,8000	22,8000	45	1 026	14:19
BIOTON (BIO)	3,5000	0,00%	3,4900	3,5200	3,4300	130 337	455 839	16:29
BLOOBER (BLO)	22,8000	1,33%	22,5500	22,8000	22,3000	5 487	123 564	16:30
BNPPPL (BNP)	102,5000	-1,91%	104,5000	106,5000	102,5000	1 735	181 873	16:34
BOGDANKA (LWB)	29,5000	0,68%	29,6000	30,2000	29,3000	80 721	2 403 356	16:38
BOOMBIT (BBT)	11,0000	-1,35%	11,1500	11,3000	11,0000	871	9 751	16:21
BORYSZEW (BRS)	6,1200	0,33%	6,1500	6,1600	6,0900	12 444	76 178	16:27
BOS	15,6500	-1,26%	15,6500	16,0000	15,6500	4 244	67 022	16:18
BOWIM (BOW)	6,9500	2,36%	6,8500	6,9500	6,7800	5 335	36 472	15:10
BRAND24 (B24)	49,8000	1,43%	49,8000	49,9000	48,6000	1 303	64 557	16:22
BRASTER (BRA)	#0,1600	-72,41%	-	-	-	-	-	15:30
BUDIMEX (BDX)	684,5000	2,09%	678,5000	686,0000	674,5000	16 295	11 088 760	16:39
BUMECH (BMC)	12,1800	-1,14%	12,4000	12,4600	12,1400	7 931	97 093	16:38
CAPITAL (CPA)	0,7500	8,70%	0,6900	0,7500	0,6900	2 574	1 776	15:30
CAPITEA (CAP)	0,5720	-0,69%	0,5780	0,5780	0,5680	192 768	110 182	15:43
CAPTORTX (CTX)	79,8000	-0,25%	80,0000	81,8000	79,8000	1 019	81 521	14:57
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	3	25	09:00
CAVATINA (CAV)	15,5500	0,65%	15,4500	16,0000	15,4500	1 275	20 097	16:20
CCC	87,2500	2,41%	85,5000	87,3500	85,4500	106 814	9 268 431	16:39
Reklama
CCENERGY (CCE)	0,3500	-11,62%	0,3500	0,3500	0,3500	1 836	643	15:30	Reklama
CDPROJEKT (CDR)	116,1000	1,31%	115,6000	116,8000	114,9000	142 329	16 465 498	16:39
CDRL (CDL)	13,2000	3,94%	13,3000	13,3000	13,2000	192	2 541	11:02
CELTIC (CPD)	3,9000	5,41%	3,9000	3,9100	3,7600	12 128	46 920	16:23
CEZ	145,4000	0,41%	144,8000	146,8000	144,8000	77	11 235	14:51
CFI	0,2270	0,00%	0,2270	0,2270	0,2270	4	1	10:30
CIGAMES (CIG)	1,5510	1,64%	1,5300	1,6090	1,5300	684 329	1 075 136	16:39
CITYSERV (CTS)	5,0000	-4,76%	5,0000	5,0000	5,0000	4	20	09:04
CLNPHARMA (CLN)	15,1400	1,20%	15,1600	15,3000	15,0800	24 085	364 995	16:37
CLOUD (CLD)	72,0000	0,56%	71,6000	72,6000	69,2000	621	44 573	16:30
COALENERG (CLE)	1,0800	-0,74%	1,0880	1,0880	1,0320	6 068	6 468	15:45
COGNOR (COG)	8,2050	-2,32%	8,4150	8,4850	8,1200	178 096	1 462 992	16:39
COLUMBUS (CLC)	5,0000	0,00%	4,9600	5,0500	4,9000	28 736	143 397	16:37
COMARCH (CMR)	250,0000	0,40%	249,5000	251,5000	247,0000	300	74 671	16:13
COMP (CMP)	78,2000	-1,76%	79,4000	79,4000	77,2000	3 214	251 757	16:31
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1000	1,45%	2,0700	2,1300	2,0600	14 308	30 166	16:03
CORMAY (CRM)	0,6080	1,67%	0,5900	0,6100	0,5800	22 814	13 760	16:18
CREEPYJAR (CRJ)	564,0000	-1,05%	565,0000	565,0000	560,0000	374	210 067	16:28
CREOTECH (CRI)	180,0000	-0,55%	181,0000	184,5000	178,5000	1 613	290 602	16:33
CYFRPLSAT (CPS)	9,9520	0,53%	10,0350	10,0600	9,9040	438 864	4 379 056	16:39
CZTOREBKA (CZT)	0,6700	4,69%	0,6700	0,6700	0,6700	2 940	1 970	16:08
DADELO (DAD)	18,6000	0,54%	18,6000	18,7000	18,2000	1 124	20 870	14:43
DATAWALK (DAT)	60,6000	9,78%	56,0000	60,7000	53,1000	47 788	2 695 763	16:38
DBENERGY (DBE)	17,7500	3,20%	17,2000	17,7500	17,2000	129	2 230	12:22
DEBICA (DBC)	81,4000	2,26%	79,8000	81,8000	79,6000	4 938	397 238	16:35
DECORA (DCR)	60,0000	2,04%	59,6000	60,8000	57,8000	1 619	96 364	16:39
DEKPOL (DEK)	50,2000	-0,40%	49,9000	50,4000	48,8000	186	9 268	15:49
DELKO (DEL)	9,5000	-0,42%	9,5400	9,6600	9,5000	4 378	41 838	16:33
DEVELIA (DVL)	6,5100	-1,96%	6,6400	6,6400	6,3600	202 250	1 310 651	16:39
DGA	18,3000	-0,54%	18,4000	18,4000	17,5000	1 604	28 446	16:38
DIGITANET (DIG)	49,6000	0,20%	49,6000	49,6000	49,4000	2 605	129 148	16:37
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	386,4000	5,54%	373,1000	392,2000	372,8000	626 389	241 045 946	16:39
DMGROUP (DMG)	3,5000	1,74%	3,4800	3,6000	3,4400	25 123	88 297	16:14
DOMDEV (DOM)	174,2000	0,23%	174,8000	175,0000	173,0000	8 295	1 448 416	16:39
DRAGOENT (DGE)	24,8000	-1,20%	25,0000	25,8000	24,4000	404	10 023	15:46
DROZAPOL (DPL)	3,9000	1,04%	3,9000	3,9000	3,9000	126	491	14:59
ECHO (ECH)	4,7500	0,85%	4,7200	4,7700	4,7000	32 216	151 806	16:14
EDINVEST (EDI)	8,4000	-1,18%	8,3000	8,5800	8,1200	1 718	14 147	15:48
EFEKT (EFK)	7,5000	-0,66%	7,5000	7,5000	7,5000	160	1 200	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	23,8000	3,48%	22,9000	24,1000	22,9000	44 365	1 040 770	16:39
ELKOP (EKP)	0,4840	0,21%	0,4930	0,4930	0,4690	88 223	42 272	16:35
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:05
ENAP (ENP)	1,9400	-3,96%	1,9700	1,9700	1,9400	5 909	11 483	16:10
ENEA (ENA)	8,4150	1,75%	8,2700	8,6550	8,2450	556 729	4 722 715	16:39
ENELMED (ENE)	17,9000	-1,65%	18,2000	18,2000	17,7000	244	4 409	10:29
ENERGA (ENG)	9,5000	0,00%	9,4900	9,5800	9,4100	17 559	166 552	16:36
ENERGOINS (ENI)	2,5700	-0,58%	2,6000	2,6450	2,5300	9 727	24 905	16:05
ENTER (ENT)	66,3000	-1,92%	67,9000	68,0000	66,0000	76 069	5 085 839	16:38
ERBUD (ERB)	40,3000	2,54%	39,3000	40,5000	39,3000	1 911	76 505	16:22
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,9000	5,59%	34,5000	36,0000	34,0000	6 136	217 502	16:24
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1150	-1,33%	1,1150	1,1150	1,1150	22	25	13:17
EUROCASH (EUR)	13,5700	1,19%	13,4100	13,7500	13,4100	98 236	1 336 581	16:39
EUROHOLD (EHG)	2,4200	9,01%	2,2200	2,4200	2,2200	481	1 112	12:44
EUROTEL (ETL)	47,0000	0,00%	47,2000	47,8000	47,0000	2 472	116 485	16:38
FABRITY (FAB)	36,8000	-4,17%	38,4000	38,4000	36,5000	5 423	201 973	16:35
FASING (FSG)	13,5000	-0,74%	14,2000	14,7000	13,5000	7 848	111 808	16:28
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,8800	0,00%	6,8800	6,8800	6,8800	2	14	09:05
FERRO (FRO)	35,0000	1,16%	34,8000	35,3000	34,3000	593	20 707	16:39
FERRUM (FER)	4,3400	-0,91%	4,2800	4,3600	4,1800	6 159	26 020	16:34
FMG	116,5000	2,64%	114,0000	118,0000	112,0000	205	23 841	15:51
FON	5,0200	0,40%	5,0200	5,1800	5,0000	2 537	12 770	15:56
FORTE SA (FTE)	23,0000	0,00%	23,1000	23,1000	22,8000	368	8 465	16:23
GAMEOPS (GOP)	23,7000	-8,14%	25,0000	25,6500	23,2500	64 299	1 546 625	16:38
GAMFACTOR (GIF)	12,8500	2,39%	12,5500	12,9000	12,5500	986	12 599	16:30
Reklama
GENOMTEC (GMT)	12,6400	-1,71%	12,9800	13,2800	11,8200	38 610	483 531	16:36	Reklama
GETIN (GTN)	0,4685	-2,09%	0,4745	0,4750	0,4600	476 563	223 522	16:38
GIGROUP (GIG)	1,4000	-0,71%	1,3950	1,4350	1,3950	2 610	3 693	16:07
GOBARTO (GOB)	45,6000	5,56%	43,2000	46,0000	43,2000	801	35 819	16:28
GPW	43,6500	0,58%	43,7500	43,7500	43,1500	19 471	846 736	16:35
GREENX (GRX)	2,1880	-0,09%	2,2180	2,2200	2,1500	370 817	808 812	16:38
GRENEVIA (GEA)	2,3750	1,50%	2,3500	2,4300	2,3500	318 237	756 594	16:37
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0400	10,8400	4 043	44 288	16:18
GRUPAAZOTY (ATT)	22,0200	0,09%	22,0000	22,4800	21,8800	90 196	1 992 357	16:39
GRUPRACUJ (GPP)	60,9000	-2,56%	63,0000	63,0000	60,9000	833	51 214	16:35
GTC	5,5000	-1,79%	5,6200	5,6200	5,4400	2 291	12 699	15:31
HANDLOWY (BHW)	112,0000	0,90%	112,8000	112,8000	111,2000	15 111	1 687 587	16:38
HARPER (HRP)	6,6000	-1,49%	6,8200	6,8200	6,6000	1 672	11 093	15:23
HELIO (HEL)	24,0000	-0,83%	23,8000	24,4000	23,6000	1 074	25 550	16:14
HERKULES (HRS)	0,8240	-0,48%	0,8260	0,8260	0,7960	2 307	1 894	14:41
HMINWEST (HMI)	48,0000	-0,21%	48,1000	48,1000	48,0000	2 292	110 112	16:35
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,7500	-1,59%	25,1500	25,2000	24,7000	20 806	516 922	16:39
HYDROTOR (HDR)	32,5000	0,00%	32,5000	32,5000	32,5000	1	33	09:00
IALBGR (IAG)	0,4580	4,09%	0,4400	0,4590	0,4400	3 500	1 584	13:59
IBSM (IBS)	115,0000	1,77%	119,0000	119,0000	114,0000	104	12 165	16:33
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5600	0,5550	2 029	1 126	15:35
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:00
IFIRMA (IFI)	21,8000	-8,40%	23,8000	23,8000	21,0000	26 106	575 994	16:39
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:42
IIAAV (IIA)	(99,7000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,2000	1,99%	8,1800	8,3800	8,1000	1 759	14 471	15:44
IMMOBILE (GKI)	3,5800	5,29%	3,4500	3,6300	3,4000	8 475	29 588	16:11
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2200	-0,47%	4,1800	4,2700	4,1800	13 714	57 965	16:39
INC	2,5200	-2,33%	2,5800	2,5800	2,5100	2 498	6 284	16:23
INDYGO (IDG)	#0,2280	-8,80%	-	-	-	-	-	15:30
INGBSK (ING)	310,5000	-1,11%	314,0000	315,5000	309,5000	2 440	760 546	16:33
INPRO (INP)	7,7000	-2,53%	7,9000	7,9000	7,5500	1 070	8 110	15:48
INSTALKRK (INK)	44,5000	0,23%	44,0000	44,7000	44,0000	388	17 236	16:15
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:28
INTERBUD (ITB)	2,8700	-2,71%	3,0700	3,0700	2,8600	26 064	76 243	16:37
INTERCARS (CAR)	563,0000	-0,18%	568,0000	569,0000	554,0000	734	411 267	16:35
INTERSPPL (IPO)	0,8180	-3,54%	0,8480	0,8500	0,8020	32 063	26 752	16:31
INTROL (INL)	10,1000	1,00%	10,0000	10,1000	10,0000	183	1 847	16:35
IPOPEMA (IPE)	3,7400	1,36%	3,7000	3,7400	3,7000	7 026	26 196	16:28
IZOBLOK (IZB)	53,0000	4,95%	53,0000	53,0000	53,0000	7	371	15:30
IZOLACJA (IZO)	3,3500	-0,89%	3,3800	3,3800	3,2800	1 306	4 327	15:08
IZOSTAL (IZS)	2,6100	0,38%	2,6100	2,6800	2,6100	6 382	16 802	15:59
JRHOLDING (JRH)	7,0400	0,00%	7,0400	7,0400	6,8800	113	794	12:28
JSW	30,3800	-0,16%	30,6400	31,1400	30,2500	560 112	17 206 598	16:39
JWWINVEST (JWW)	3,8300	4,08%	3,6800	3,8700	3,6800	12 396	47 170	16:23
KCI	0,8560	-0,23%	0,8560	0,8580	0,8360	15 902	13 444	12:19
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,1000	0,00%	10,1000	10,5000	10,0000	25 472	257 227	16:39
KETY (KTY)	851,5000	1,85%	837,5000	852,5000	836,5000	13 060	11 057 825	16:39
KGHM (KGH)	139,8000	1,34%	141,0500	142,7500	139,5500	711 716	100 253 165	16:39
KGL	16,0000	1,27%	15,9000	16,0000	15,9000	876	13 958	12:49
KINOPOL (KPL)	13,8000	-0,72%	13,8000	14,0500	13,7500	13 997	194 501	16:25
KOGENERA (KGN)	49,7500	2,58%	48,9000	50,4000	48,3000	8 928	439 148	16:19
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,8900	-0,20%	4,9700	4,9700	4,8250	532	2 592	14:25
KPPD (KPD)	48,0000	-0,41%	48,0000	48,0000	48,0000	50	2 400	09:14
KRAKCHEM (KCH)	0,3300	-2,94%	0,3300	0,3300	0,3300	3 898	1 286	15:30
KREDYTIN (KRI)	18,0000	0,00%	17,9000	18,0000	17,8500	301	5 388	13:36
KRKA (KRK)	538,0000	-1,47%	550,0000	550,0000	536,0000	354	192 504	16:16
KRUK (KRU)	434,2000	0,84%	435,0000	435,4000	430,8000	14 108	6 095 991	16:39
KRVITAMIN (KVT)	11,2500	-5,06%	11,8000	11,9000	11,0500	4 103	46 479	16:28
KSGAGRO (KSG)	1,4500	2,11%	1,4800	1,4800	1,4500	1 050	1 524	16:18
LABOPRINT (LAB)	19,9000	1,53%	19,8000	21,6000	19,8000	1 542	31 407	15:30
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,8800	13,39%	2,5400	3,0200	2,5200	177 107	500 462	16:38
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,6500	1 615	5 975	16:14
LENTEX (LTX)	6,6800	-1,18%	6,7600	6,7600	6,6800	32 436	217 347	15:20
LESS (LES)	0,2300	-1,29%	0,2330	0,2350	0,2290	12 708	2 967	16:02
Reklama
LIBET (LBT)	1,4000	-10,83%	1,6200	1,6200	1,3900	104 214	154 990	16:35	Reklama
LOKUM (LKD)	26,4000	0,00%	26,4000	26,4000	26,4000	50	1 320	15:23
LPP	15 620,0000	3,79%	15 200,0000	15 650,0000	15 180,0000	2 364	36 608 480	16:39
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7900	1,88%	3,7800	3,8500	3,6800	307 297	1 158 930	16:35
MABION (MAB)	16,5200	0,00%	16,5000	16,6000	16,3800	11 778	194 423	16:35
MAKARONPL (MAK)	21,2000	0,00%	21,3000	21,7000	21,0000	15 148	324 236	16:31
MANGATA (MGT)	89,8000	0,00%	89,8000	89,8000	89,0000	58	5 185	16:26
MANYDEV (MAN)	1,1300	-0,88%	1,1100	1,1400	1,1000	812	911	12:32
MARVIPOL (MVP)	9,6400	1,69%	9,6000	9,6600	9,5200	110 440	1 056 842	16:32
MAXCOM (MXC)	11,0000	0,00%	11,0000	11,0000	10,8000	1 273	13 873	12:46
MBANK (MBK)	679,0000	1,07%	674,0000	683,0000	671,6000	8 832	5 972 883	16:39
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:06
MCI	28,3000	-1,74%	28,8000	28,8000	28,1000	20 100	570 865	16:19
MDIENERGIA (MDI)	1,5200	-2,25%	1,5100	1,5550	1,4500	2 096	3 107	15:27
MEDICALG (MDG)	27,0000	3,45%	26,3000	27,4000	26,0000	13 886	374 605	16:37
MEDINICE (ICE)	7,7600	-2,76%	7,9800	8,0000	7,5900	48 573	381 668	16:32
MEGARON (MEG)	6,6000	-1,49%	6,6000	6,6000	6,6000	622	4 105	15:30
MENNICA (MNC)	19,0500	0,26%	19,0000	19,4000	18,8500	5 216	100 426	15:45
MERCATOR (MRC)	42,4000	1,19%	41,9000	42,4000	41,9000	965	40 595	16:22
MERCOR (MCR)	24,3000	0,00%	24,4000	24,4000	24,0000	2 862	69 440	15:57
MEXPOLSKA (MEX)	4,3500	0,46%	4,3300	4,3500	4,3200	2 127	9 234	10:49
MFO	34,6000	-0,57%	34,8000	35,9000	34,4000	4 375	152 540	16:36
MILKILAND (MLK)	0,5520	-4,50%	0,5800	0,5800	0,5520	2 705	1 535	11:12
MILLENNIUM (MIL)	9,1600	-0,97%	9,2450	9,3400	9,0700	728 427	6 662 911	16:37
MIRACULUM (MIR)	1,2000	0,00%	1,2000	1,2000	1,2000	100	120	10:35
MIRBUD (MRB)	9,8300	1,34%	9,7300	9,9700	9,7300	179 223	1 773 188	16:37
MLPGROUP (MLG)	80,0000	0,00%	80,6000	80,6000	80,0000	68	5 443	16:21
MLSYSTEM (MLS)	49,4500	1,75%	49,4500	50,7000	48,7000	5 886	293 088	16:32
MOBRUK (MBR)	326,0000	1,09%	322,0000	326,0000	320,5000	1 991	644 119	16:37
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	1 100	1 870	11:28
MOL	33,0800	-0,06%	32,9400	33,2800	32,8000	3 065	101 271	16:11
MOLECURE (MOC)	14,3200	-3,63%	14,6800	14,8600	14,3200	13 934	202 931	16:21
MONNARI (MON)	5,2200	-1,51%	5,1800	5,3400	5,1800	558	2 902	15:37
MOSTALPLC (MSP)	13,7500	1,10%	13,7000	13,8000	13,2000	457	6 210	15:16
MOSTALWAR (MSW)	6,5200	-2,69%	6,5400	6,7600	6,4600	4 008	26 342	16:31
MOSTALZAB (MSZ)	4,6900	1,52%	4,6400	4,7750	4,6200	51 710	242 910	16:37
MOVIEGAME (MOV)	30,1000	1,01%	29,9000	30,1500	29,3500	5 067	151 408	16:32
MURAPOL (MUR)	43,2800	-0,82%	43,7800	43,7800	42,8800	5 532	238 893	16:35
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	29	435	16:35
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	1	6	10:35
NANOGROUP (NNG)	1,0400	1,46%	1,0000	1,0400	0,9980	100 268	101 805	15:54
NEUCA (NEU)	901,0000	0,67%	895,0000	905,0000	895,0000	1 623	1 461 289	16:25
NEWAG (NWG)	26,6000	0,38%	26,5000	26,7000	26,2000	9 251	245 160	16:39
NEXITY (NXG)	2,4500	1,66%	2,4200	2,4500	2,4200	718	1 758	16:39
NOVATURAS (NTU)	13,2000	1,54%	13,0500	13,2000	13,0500	151	1 971	10:22
NOVAVISGR (NVG)	2,1000	-2,78%	2,1600	2,2000	1,9500	87 019	178 997	16:08
NOVITA (NVT)	101,0000	0,00%	100,0000	101,0000	100,0000	23	2 318	15:25
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,7000	0,6600	32 068	21 980	15:03
NTTSYSTEM (NTT)	6,5000	1,56%	6,4000	6,5000	6,2800	113	721	16:31
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5600	2 847	27 316	16:08
OEX	52,0000	-1,52%	53,6000	53,6000	52,0000	240	12 629	10:07
ONDE (OND)	14,0000	1,45%	13,9000	14,0000	13,9000	8 537	119 302	16:38
ONESANO (ONO)	1,2800	0,00%	1,2900	1,3300	1,2100	24 213	30 841	16:34
OPONEO.PL (OPN)	56,0000	-1,41%	56,8000	56,8000	56,0000	777	43 871	16:34
OPTEAM (OPM)	5,6200	0,00%	5,6000	5,7600	5,6000	534	3 034	15:45
ORANGEPL (OPL)	7,9440	0,18%	7,8900	8,0080	7,8900	615 728	4 884 834	16:39
ORCOGROUP (OPG)	2,3000	0,00%	2,3000	2,3000	2,3000	100	230	14:23
ORZBIALY (OBL)	33,4000	-0,60%	33,4000	33,4000	33,4000	2 344	78 290	15:30
OTLOG (OTS)	31,1000	-1,74%	31,6500	31,9500	30,9000	2 415	75 917	16:37
OTMUCHOW (OTM)	4,6600	0,00%	4,8400	4,8400	4,6600	520	2 424	14:25
OVOSTAR (OVO)	67,8000	0,00%	67,8000	67,8000	67,8000	11	746	12:01
PAMAPOL (PMP)	2,5100	0,00%	2,5500	2,5500	2,5100	3 130	7 922	16:03
PANOVA (NVA)	16,0000	0,31%	15,9500	16,0000	15,7500	1 698	26 925	15:49
PASSUS (PAS)	32,0000	3,23%	31,2000	32,2000	31,0000	660	20 724	16:22
PATENTUS (PAT)	4,0350	1,64%	3,9700	4,1200	3,9600	18 528	74 649	16:33
PBG	#0,0220	12,82%	-	-	-	-	-	14:53
PBSFINANSE (PBF)	#4,9800	274,44%	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7550	-0,36%	2,7700	2,7900	2,7500	7 282	20 190	16:31
PCCROKITA (PCR)	102,0000	0,99%	101,0000	102,4000	101,0000	1 629	165 386	16:37
Reklama
PCFGROUP (PCF)	17,3600	-0,69%	17,4800	17,7600	17,0400	1 432	24 907	16:39	Reklama
PEKABEX (PBX)	25,4000	-0,39%	25,8000	26,1000	25,0000	6 145	156 947	16:37
PEKAO (PEO)	173,0000	1,76%	171,2000	173,1500	170,5500	527 660	90 873 571	16:39
PEPCO (PCO)	19,2850	-0,39%	19,5800	19,7000	18,8500	1 274 590	24 443 109	16:39
PEPEES (PPS)	1,0500	-3,23%	1,0550	1,0850	1,0400	20 598	21 661	16:00
PGE	6,0740	1,91%	6,0000	6,2240	5,9920	5 250 045	32 106 400	16:38
PGFGROUP (PGV)	0,4850	-0,82%	0,4890	0,4890	0,4770	20 581	9 899	15:40
PHARMENA (PHR)	6,5000	-4,13%	6,7600	6,7800	6,2400	12 070	78 532	16:33
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	1 038	12 198	12:30
PHOTON (PEN)	7,5200	-1,57%	7,5400	7,6600	7,5200	5 863	44 601	15:21
PKNORLEN (PKN)	67,3300	0,94%	67,1000	67,8100	67,1000	458 592	30 921 606	16:39
PKOBP (PKO)	61,6600	-0,55%	62,3000	62,7200	61,4200	2 499 065	154 429 528	16:39
PKPCARGO (PKP)	12,2200	0,16%	12,4000	12,4400	12,1400	48 795	597 747	16:36
PLAYWAY (PLW)	295,0000	1,55%	294,0000	297,5000	291,0000	1 012	297 687	16:34
PLAZACNTR (PLZ)	2,8650	-0,87%	2,9600	2,9600	2,8450	4 787	13 963	16:14
PMPG (PGM)	3,5000	-3,31%	3,5000	3,5000	3,4600	6 436	22 419	16:13
POLENERGIA (PEP)	65,0000	0,00%	66,0000	66,0000	64,0000	1 266	81 649	16:01
POLICE (PCE)	11,2500	0,90%	11,0500	11,2500	11,0500	98	1 085	14:29
POLIMEXMS (PXM)	3,4560	-1,76%	3,5440	3,5500	3,4500	506 648	1 768 250	16:39
POLTREG (PTG)	49,1000	-3,35%	49,3000	49,4000	48,2000	2 169	106 334	16:38
POLWAX (PWX)	1,8100	1,40%	1,8100	1,8100	1,7700	3 991	7 107	16:36
PRAGMAINK (PRI)	4,5600	-2,98%	4,7000	4,7000	4,5600	25	115	10:48
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,6000	-0,59%	33,8000	33,8000	33,2000	90	2 994	15:18
PROJPRZEM (PJP)	19,4000	-0,26%	19,4500	19,4500	18,8500	935	18 018	14:32
PROTEKTOR (PRT)	1,8500	-4,64%	1,9350	1,9350	1,8400	51 176	95 467	16:29
PULAWY (ZAP)	57,4000	-1,03%	57,0000	58,0000	57,0000	145	8 342	15:17
PURE (PUR)	7,8100	0,64%	7,8000	8,0200	7,8000	5 073	39 919	16:26
PZU	51,3600	0,71%	51,1000	51,8200	50,9200	781 249	40 152 807	16:39
QUANTUM (QNT)	24,0000	-0,83%	24,0000	24,0000	24,0000	140	3 360	15:30
QUERCUS (QRS)	6,5000	0,00%	6,5200	6,5200	6,4600	7 479	48 586	16:36
R22	113,0000	4,63%	109,0000	114,0000	108,0000	3 287	364 999	16:30
RAEN (RAE)	0,6890	1,03%	0,6900	0,6900	0,6700	126 145	84 839	16:34
RAFAKO (RFK)	1,0000	1,83%	0,9620	1,0120	0,9620	94 392	93 179	16:39
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	85,8000	7,25%	79,9000	86,5000	79,7000	87 168	7 258 281	16:39
RANKPROGR (RNK)	3,7900	0,26%	3,7800	3,8000	3,6800	6 727	25 377	16:11
RAWLPLUG (RWL)	14,0000	1,45%	13,8000	14,0000	13,8000	6	84	12:46
REDAN (RDN)	0,3080	-1,28%	0,2980	0,3100	0,2900	17 637	5 182	16:31
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	14:09
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,7000	-1,47%	6,8000	6,8000	6,7000	1 117	7 499	15:52
REMAK (RMK)	15,3000	0,00%	15,3000	15,3000	15,3000	103	1 576	15:10
RENDER (RND)	125,5000	-4,56%	131,5000	131,5000	124,5000	115	14 367	16:19
RESBUD (RES)	0,6560	7,54%	0,6100	0,6600	0,6000	69 376	43 013	16:18
ROPCZYCE (RPC)	31,4000	0,32%	31,3000	31,4000	31,3000	61	1 910	09:40
RYVU (RVU)	49,2500	-1,10%	49,7000	49,9000	49,1000	4 177	207 205	16:30
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,6000	-0,44%	22,6500	22,8000	22,5000	874	19 761	16:12
SANPL (SPL)	564,2000	0,57%	564,8000	566,8000	557,6000	22 591	12 688 188	16:39
SANTANDER (SAN)	20,7000	0,39%	21,0000	21,2000	20,7000	13 396	279 530	16:20
SANWIL (SNW)	1,6650	-1,77%	1,6700	1,6950	1,6650	8 950	14 945	14:31
SCPFL (SCP)	165,8000	-0,24%	166,2000	168,0000	165,0000	5 350	890 453	16:39
SECOGROUP (SWG)	31,8000	0,00%	31,8000	31,8000	31,8000	100	3 180	12:51
SEKO (SEK)	13,9500	0,36%	13,8000	13,9500	13,8000	1 537	21 292	13:33
SELENAFM (SEL)	34,4000	0,29%	34,4000	34,6000	33,0000	1 131	38 851	15:33
SELVITA (SLV)	67,0000	-1,47%	67,5000	68,6000	67,0000	1 316	88 698	15:32
SERINUS (SEN)	3,0000	0,00%	3,0200	3,0500	2,9500	24 436	72 818	15:55
SESCOM (SES)	60,8000	0,66%	60,6000	60,8000	60,6000	37	2 243	16:20
SFINKS (SFS)	0,7200	-2,44%	0,7390	0,7400	0,6740	56 234	38 902	15:32
SHOPER (SHO)	36,5000	-0,82%	37,7000	38,1000	36,0000	17 553	650 884	16:39
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(5,0000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5450	-0,14%	3,5500	3,6000	3,4900	11 422	40 311	16:15
SKARBIEC (SKH)	21,6000	-2,70%	22,2000	22,2000	21,1000	7 621	164 350	15:23
SKYLINE (SKL)	1,4900	0,00%	1,4900	1,4900	1,4900	2 100	3 129	15:44
SNIEZKA (SKA)	88,2000	1,85%	86,6000	88,4000	86,6000	130	11 386	16:38
SOHODEV (SHD)	0,4040	0,00%	0,4060	0,4060	0,4040	18 150	7 365	15:30
SONEL (SON)	14,6000	2,82%	14,5500	14,8000	14,5500	4 900	71 919	16:26
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	408,0000	1,49%	414,0000	428,0000	405,0000	260	107 867	16:25
STALEXP (STX)	2,9800	0,00%	2,9800	3,0350	2,9400	81 954	246 414	16:34
STALPROD (STP)	212,0000	-0,70%	214,5000	216,0000	212,0000	1 619	348 033	16:34
STALPROFI (STF)	8,2600	0,00%	8,2600	8,3600	8,2600	2 837	23 438	16:39
STAPORKOW (ZUK)	2,3200	-0,85%	2,3200	2,4000	2,3200	6 951	16 212	16:30
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:30
SUNEX (SNX)	11,3800	0,71%	11,3200	11,6800	11,3200	11 917	137 164	16:38
SYGNITY (SGN)	65,4000	2,83%	63,8000	65,4000	63,0000	1 300	84 167	16:34
SYNEKTIK (SNT)	132,0000	4,93%	125,8000	132,4000	125,2000	24 753	3 212 446	16:38
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:07
TARCZYNSKI (TAR)	51,4000	0,39%	50,2000	51,4000	50,2000	109	5 483	13:13
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9470	4,99%	2,8300	3,0440	2,8210	6 546 445	19 345 976	16:38
TBULL (TBL)	(4,5400)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	15	10	09:18
TESGAS (TSG)	3,2000	0,63%	3,1900	3,2000	3,1800	4 909	15 684	16:10
TEXT (TXT)	90,8000	1,45%	90,0000	91,8000	90,0000	8 218	743 230	16:37
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,7500	1,39%	32,3000	32,9000	32,2000	12 096	394 850	16:38
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4400	1,64%	7,3200	7,4400	7,3200	37 471	277 075	16:36
TRAKCJA (TRK)	2,4800	-1,98%	2,4800	2,5500	2,4800	59 207	148 369	16:36
TRANSPOL (TRN)	3,6200	2,84%	3,5200	3,6200	3,5200	3 907	13 874	13:49
TRITON (TRI)	4,7000	5,86%	4,7000	4,7000	4,7000	100	470	15:30
TSGAMES (TEN)	86,2000	0,12%	86,5000	88,3000	85,0000	33 594	2 910 655	16:37
ULMA (ULM)	74,0000	-0,67%	73,0000	74,0000	73,0000	2	147	09:44
ULTGAMES (ULG)	11,2000	0,45%	11,1500	11,2000	10,8000	571	6 236	14:54
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3000	0,00%	9,4400	9,4400	9,3000	6 731	63 238	16:04
UNICREDIT (UCG)	151,7800	0,62%	152,2600	152,2600	151,7800	201	30 556	13:30
UNIMA (U2K)	5,9500	0,85%	5,9000	5,9500	5,8500	3 694	21 850	14:55
UNIMOT (UNT)	133,8000	1,52%	132,2000	134,0000	129,6000	1 487	196 546	16:15
URTESTE (URT)	96,0000	0,00%	96,0000	96,0000	96,0000	22	2 112	15:25
VERCOM (VRC)	115,5000	0,43%	114,0000	116,0000	114,0000	598	68 723	16:23
VIGOPHOTN (VGO)	459,0000	-1,50%	464,0000	466,0000	459,0000	226	104 302	16:18
VINDEXUS (VIN)	11,3500	0,89%	11,2000	11,3500	11,0500	1 957	21 975	16:39
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	15:30
VIVID (VVD)	0,6000	1,35%	0,5940	0,6000	0,5940	1 246	747	13:18
VOTUM (VOT)	46,0000	0,77%	46,3500	46,8000	46,0000	8 365	387 728	16:38
VOXEL (VOX)	90,2000	-1,31%	91,0000	92,0000	90,2000	1 300	118 351	16:36
VRG	3,2700	-1,21%	3,3100	3,3300	3,2700	4 553	15 052	16:38
WARIMPEX (WXF)	3,7300	3,61%	3,7200	3,7300	3,6000	3 708	13 535	16:27
WASKO (WAS)	1,6150	0,00%	1,6150	1,6200	1,5600	12 455	19 764	11:11
WAWEL (WWL)	630,0000	0,32%	626,0000	630,0000	626,0000	46	28 808	15:34
WIELTON (WLT)	7,8900	1,15%	7,9000	7,9000	7,8100	23 155	182 859	16:39
WIKANA (WIK)	7,3000	-1,35%	7,1000	7,3000	7,1000	556	3 948	11:31
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,8000	-1,83%	120,0000	120,0000	117,0000	470	55 158	16:39
WITTCHEN (WTN)	30,4500	1,50%	30,1000	30,9000	30,1000	32 821	998 446	16:38
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1600	2 623	21 454	15:35
XPLUS (XPL)	1,5250	-2,24%	1,6500	1,6500	1,5200	5 139	8 291	14:29
XTPL (XTP)	142,8000	3,48%	141,8000	143,0000	136,2000	3 730	530 245	16:38
XTRADEBDM (XTB)	62,7800	1,59%	61,8000	62,8400	61,6000	223 450	13 927 833	16:39
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6000	0,95%	1,5650	1,6000	1,5650	4 584	7 292	16:32
ZEPAK (ZEP)	19,7000	0,82%	19,7800	19,7800	19,5000	3 647	71 682	16:37
ZREMB (ZRE)	3,7750	1,75%	3,7150	3,8100	3,7000	15 731	58 587	15:43
ZUE	11,3000	4,63%	10,8000	11,3000	10,8000	10 821	120 389	16:39

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.