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	83 103,99	-0,10%	82 679,57	83 255,79	82 497,74	83 189,46	895 620 166	15:25
WIG20	2 459,49	-0,06%	2 440,69	2 467,07	2 436,48	2 460,99	796 870 682	15:40
WIG30	3 045,08	-0,20%	3 029,16	3 054,56	3 019,86	3 051,25	860 599 965	15:40
mWIG40	6 157,08	-0,35%	6 154,07	6 174,17	6 126,53	6 178,52	95 503 883	15:25
sWIG80	24 093,91	-0,23%	24 171,75	24 171,75	24 007,62	24 149,24	26 845 057	15:25
WIG-BANKI	13 360,53	-0,31%	13 267,65	13 380,72	13 196,20	13 401,88	254 916 452	15:25
WIG-BUDOW	8 186,08	-0,93%	8 215,08	8 243,32	8 147,32	8 262,89	19 188 373	15:25
WIG-CHEMIA	9 787,13	-0,26%	9 775,74	9 815,22	9 723,44	9 812,69	939 708	15:25
WIG-ENERG	2 244,42	1,12%	2 209,25	2 255,39	2 191,60	2 219,64	42 108 228	15:25
WIG-INFO	4 883,36	-0,38%	4 910,39	4 918,25	4 867,47	4 902,17	5 272 133	15:25
WIG-MEDIA	8 382,88	1,54%	8 319,96	8 382,88	8 287,87	8 255,71	1 993 110	15:25
WIG-NRCHOM	4 321,29	-0,13%	4 313,99	4 363,56	4 310,50	4 327,10	3 475 974	15:25
WIG-PALIWA	6 938,91	1,10%	6 852,46	6 962,33	6 828,54	6 863,42	111 648 413	15:25
WIG-Poland	86 646,09	-0,19%	86 200,41	86 646,09	86 200,41	86 806,81	881 005 764	15:15
WIG-SPOZYW	2 078,48	-0,31%	2 079,77	2 095,06	2 066,03	2 084,99	1 218 019	15:25
WIG20lev	478,74	-0,11%	471,29	481,57	469,65	479,27	761 477 292	15:25
WIG20short	3 168,07	0,08%	3 192,66	3 198,08	3 158,73	3 165,54	761 477 292	15:25
GPWB-B1Y3Y	1 170,41	0,04%	1 170,41	1 170,41	1 170,41	1 170,00	-	10:15
GPWB-B1Y4Y	1 170,79	0,04%	1 170,79	1 170,79	1 170,79	1 170,33	-	10:15
GPWB-B1Y5Y	1 166,44	0,05%	1 166,44	1 166,44	1 166,44	1 165,82	-	10:15
GPWB-B3Y5Y	1 171,05	0,07%	1 171,05	1 171,05	1 171,05	1 170,20	-	10:15
GPWB-B5Y	1 154,91	0,03%	1 154,91	1 154,91	1 154,91	1 154,59	-	10:15
GPWB-BWZ	1 186,91	0,02%	1 186,91	1 186,91	1 186,91	1 186,72	-	10:15
INNOVATOR	1 411,22	-0,22%	1 411,22	1 411,22	1 411,22	1 414,35	172 429 624	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	95 646 870	11:00
mWIG40TR	9 058,75	-0,35%	9 053,76	9 083,88	9 013,79	9 090,29	95 503 883	15:25
mWIG40TRlv	11 507,60	-0,71%	11 494,87	11 571,68	11 392,95	11 589,79	95 503 883	15:25
mWIG40TRsh	2 908,62	0,38%	2 910,21	2 922,95	2 900,61	2 897,68	95 503 883	15:25
sWIG80dvp	88,26	0,00%	88,26	88,26	88,26	88,26	26 974 173	11:00
sWIG80TR	35 273,89	-0,23%	35 387,85	35 387,85	35 147,57	35 354,90	26 845 057	15:25
WIG140	1 608,00	-0,08%	1 599,27	1 611,01	1 595,89	1 609,30	883 826 233	15:25
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	764 238 169	11:00
WIG20TR	4 931,52	-0,05%	4 893,24	4 946,09	4 884,76	4 933,89	761 477 292	15:25
WIG20TRlev	3 802,86	-0,11%	3 743,79	3 825,35	3 730,70	3 807,11	761 477 292	15:25
WIG20TRsht	3 223,83	0,08%	3 248,82	3 254,36	3 214,32	3 221,29	761 477 292	15:25
WIG30TR	6 005,52	-0,14%	5 970,10	6 020,16	5 951,77	6 013,64	821 473 588	15:25
WIG-CEE	1 732,42	-2,50%	1 738,59	1 738,59	1 732,42	1 776,91	764 806	15:15
WIGdiv	1 694,73	-0,20%	1 693,95	1 703,34	1 690,47	1 698,13	173 063 391	15:25
WIG-ESG	13 789,50	-0,16%	13 719,23	13 815,80	13 685,98	13 811,17	852 834 084	15:25
WIG.GAMES	15 098,78	-0,23%	15 129,53	15 154,75	14 997,11	15 133,22	16 461 862	15:25
WIG-GORNIC	4 783,95	-0,81%	4 789,04	4 837,28	4 772,23	4 822,94	41 353 098	15:25
WIG-GRY	12 464,96	0,31%	12 389,20	12 490,28	12 323,29	12 426,54	23 318 619	15:25
WIG-LEKI	2 823,71	-0,20%	2 823,29	2 827,96	2 788,56	2 829,33	1 736 592	15:25
WIG-MOTO	8 475,96	0,35%	8 428,15	8 504,79	8 398,45	8 446,07	6 388 364	15:25
WIG.MS-BAS	11 601,84	0,20%	11 534,91	11 669,66	11 448,52	11 578,48	77 854 795	15:25
WIG.MS-FIN	17 092,48	-0,06%	16 936,57	17 138,37	16 849,50	17 102,86	283 672 195	15:25
WIG-ODZIEZ	8 988,46	-0,91%	8 949,78	9 030,86	8 920,52	9 070,72	32 806 986	15:25
WIGtech	11 769,21	-0,13%	11 768,59	11 805,69	11 737,78	11 784,15	46 128 583	15:25
WIGtechTR	13 078,55	-0,13%	13 077,87	13 119,10	13 043,63	13 095,16	46 128 583	15:25
WIG-Ukrain	209,94	0,96%	210,16	210,16	209,94	207,94	611 240	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4050	-3,54%	3,5300	3,5300	3,3650	21 519	73 833	15:09	Reklama
08OCTAVA (08N)	1,0200	5,15%	1,0200	1,0200	1,0200	45	46	15:00
11BIT (11B)	539,0000	-0,92%	544,0000	548,0000	536,0000	1 825	987 924	15:22
3RGAMES (3RG)	0,2800	16,67%	0,2590	0,3300	0,2500	2 672 348	789 726	15:22
ABPL (ABE)	91,4000	2,24%	88,0000	92,2000	88,0000	2 247	201 198	15:23
ACAUTOGAZ (ACG)	30,3000	2,02%	30,0000	30,3000	29,8000	704	21 200	15:16
ACTION (ACT)	19,7600	-1,00%	19,9800	19,9800	18,2600	18 482	353 913	15:20
ADIUVO (ADV)	0,9500	0,00%	0,9500	0,9500	0,9500	20	19	09:00
AGORA (AGO)	11,2200	-0,71%	11,1800	11,3200	11,1600	2 240	25 120	15:12
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	1 656	4 968	09:10
AIGAMES (ALG)	1,4300	-0,69%	1,4300	1,4300	1,4300	6 189	8 850	14:13
AILLERON (ALL)	15,2800	0,53%	15,2000	15,3800	15,0400	486	7 414	14:20
AIRWAY (AWM)	0,2705	-1,64%	0,2795	0,2795	0,2700	121 480	32 939	14:37
ALIOR (ALR)	104,2000	-0,29%	102,6000	104,8500	102,3500	110 286	11 405 563	15:25
ALLEGRO (ALE)	32,7350	-0,80%	32,4800	33,1500	32,4600	5 206 941	171 589 953	15:25
ALTA (AAT)	2,1600	2,86%	2,1000	2,2000	1,9500	35 590	73 429	14:39
ALTUSTFI (ALI)	3,0300	-15,13%	3,5700	3,5700	2,7600	256 636	764 899	15:24
AMBRA (AMB)	28,3500	-0,35%	28,9000	28,9000	27,2000	6 181	171 838	15:04
AMICA (AMC)	72,3000	0,42%	72,1000	72,8000	71,8000	2 087	150 502	14:14
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:00
AMREST (EAT)	23,8500	1,49%	23,1500	23,8500	23,1500	10 413	245 828	15:20
ANSWEAR (ANR)	23,8000	0,21%	23,7500	23,8000	23,5000	9 410	222 307	15:14
APATOR (APT)	14,4400	-1,10%	14,5000	14,6000	14,4000	2 995	43 399	15:08
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,9000	202	4 626	13:05
APSENERGY (APE)	3,5000	-0,28%	3,5100	3,5100	3,4000	817	2 840	13:40
ARCHICOM (ARH)	36,4000	-0,55%	36,6000	36,6000	35,6000	1 176	42 660	15:19
ARCTIC (ATC)	21,2800	1,62%	21,0200	21,4000	20,9400	22 115	470 481	15:17
ARTIFEX (ART)	28,9000	-1,70%	28,8000	29,0000	27,6000	14 760	419 237	15:22
ASBIS (ASB)	25,4200	0,16%	25,3800	25,5000	24,8000	70 235	1 767 112	15:21
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	59,0000	-0,34%	60,6000	62,0000	58,6000	1 173	70 452	15:18
ASSECOPOL (ACP)	76,6500	-0,65%	77,0500	77,3500	76,3500	23 657	1 818 932	15:23
ASSECOSEE (ASE)	51,2000	1,19%	51,4000	51,4000	50,0000	1 177	59 553	15:24
ASTARTA (AST)	27,4000	1,48%	26,8500	27,6000	26,8000	21 270	580 831	15:09
ATAL (1AT)	60,6000	0,50%	59,5000	60,7000	59,5000	1 310	79 006	15:09
ATENDE (ATD)	3,0400	-1,62%	3,0900	3,0900	3,0200	8 904	27 187	13:27
ATLANTAPL (ATP)	19,5000	-1,52%	19,8000	20,6000	19,5000	8 128	160 681	14:13
ATLANTIS (ATS)	2,3100	-1,70%	2,3200	2,4200	2,3100	8 767	20 489	15:07
ATMGRUPA (ATG)	3,2000	0,95%	3,2000	3,2100	3,1800	3 156	10 090	14:07
ATREM (ATR)	12,2000	-1,61%	11,8500	12,2000	11,8500	2 165	26 015	15:20
AUTOPARTN (APR)	25,2000	-0,79%	25,4000	25,4500	24,7500	248 432	6 213 387	15:19
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	4,0400	-1,70%	4,0400	4,0400	4,0400	2	8	15:09
BEDZIN (BDZ)	26,0000	-1,33%	26,7500	26,7500	26,0000	989	25 915	14:24
BENEFIT (BFT)	2 805,0000	0,72%	2 785,0000	2 850,0000	2 745,0000	484	1 345 380	15:17
BEST (BST)	21,0000	0,00%	20,6000	21,0000	20,0000	2 434	48 932	12:48
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	23,1000	-1,28%	23,8500	24,5000	23,0000	5 227	124 260	15:22
BIOCELTIX (BCX)	70,9000	-0,14%	71,0000	71,0000	70,5000	1 402	99 477	14:20
BIOMAXIMA (BMX)	16,0000	1,91%	15,7000	16,0000	15,3000	723	11 305	15:05
BIOMEDLUB (BML)	5,0200	5,80%	4,7450	5,0300	4,7000	262 077	1 272 981	15:25
BIOPLANET (BIP)	23,8000	0,00%	23,2000	23,8000	23,2000	54	1 260	13:34
BIOTON (BIO)	3,4850	-0,43%	3,5000	3,5150	3,4800	21 118	73 811	15:25
BLOOBER (BLO)	23,2000	-0,43%	23,3000	23,3000	22,9500	7 961	183 451	15:21
BNPPPL (BNP)	102,0000	-0,49%	104,0000	104,0000	99,4000	3 803	390 011	15:04
BOGDANKA (LWB)	31,2200	-1,82%	31,8000	31,8400	31,0200	114 729	3 590 861	15:24
BOOMBIT (BBT)	11,1500	-0,89%	11,0500	11,3000	11,0000	2 178	24 379	14:07
BORYSZEW (BRS)	6,1300	0,49%	6,1000	6,1400	6,0800	16 060	98 011	14:52
BOS	15,6000	0,32%	15,6000	15,6000	15,2500	5 827	90 164	14:21
BOWIM (BOW)	6,9800	0,58%	6,9600	7,0000	6,8800	4 420	30 515	14:31
BRAND24 (B24)	48,7000	1,04%	48,6000	48,8000	46,1000	3 303	155 901	15:12
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:03
BUDIMEX (BDX)	677,5000	-0,95%	680,0000	682,0000	671,0000	22 502	15 198 861	15:25
BUMECH (BMC)	12,1400	1,00%	12,0000	12,3600	12,0000	11 057	135 290	14:55
CAPITAL (CPA)	0,6800	0,74%	0,6800	0,6800	0,6800	553	376	15:00
CAPITEA (CAP)	0,5840	-1,02%	0,5900	0,5900	0,5700	239 357	138 860	15:25
CAPTORTX (CTX)	81,2000	-1,46%	82,2000	82,2000	80,2000	343	28 087	15:15
CASPAR (CSR)	8,6000	-6,01%	9,1000	9,1000	8,6000	1 795	15 617	15:25
CAVATINA (CAV)	15,9000	0,00%	15,8500	15,9000	15,8500	100	1 586	10:10
CCC	82,4500	-0,66%	82,5000	83,7000	81,6000	69 199	5 710 151	15:25
Reklama
CCENERGY (CCE)	0,3900	2,63%	0,4100	0,4100	0,3900	23 566	9 651	15:04	Reklama
CDPROJEKT (CDR)	113,6000	0,80%	112,0000	113,8000	111,6000	118 345	13 346 676	15:24
CDRL (CDL)	12,8000	-0,78%	13,2000	13,2000	12,8000	42	538	12:18
CELTIC (CPD)	3,5400	2,31%	3,5900	3,5900	3,4200	8 616	29 689	15:22
CEZ	148,8000	-1,20%	149,0000	150,0000	148,2000	413	61 484	14:55
CFI	0,2250	5,14%	0,2200	0,2250	0,2200	1 129	252	10:58
CIGAMES (CIG)	1,4970	-3,73%	1,5650	1,5710	1,4800	905 741	1 376 946	15:25
CITYSERV (CTS)	5,0000	0,00%	5,0000	5,0000	5,0000	258	1 290	12:22
CLNPHARMA (CLN)	14,8200	-1,20%	14,8400	14,9600	14,7600	9 642	142 826	15:25
CLOUD (CLD)	59,8000	-5,08%	62,8000	66,6000	59,0000	2 937	182 626	15:14
COALENERG (CLE)	1,0600	1,34%	1,0400	1,0700	1,0340	22 616	23 965	15:21
COGNOR (COG)	9,5000	3,77%	9,2400	9,6900	9,1850	342 880	3 248 591	15:22
COLUMBUS (CLC)	5,0200	0,40%	5,0000	5,0700	4,9750	15 260	76 528	15:18
COMARCH (CMR)	252,0000	-0,79%	251,0000	253,0000	250,5000	474	119 259	15:13
COMP (CMP)	80,8000	1,51%	78,0000	80,8000	77,2000	3 067	243 529	15:09
COMPERIA (CPL)	7,0500	-4,73%	7,3000	7,3000	7,0500	130	947	11:03
COMPREMUM (CPR)	2,2400	1,82%	2,2300	2,2700	2,1800	35 715	79 816	13:42
CORMAY (CRM)	0,5820	-0,34%	0,5800	0,5820	0,5780	15 220	8 851	15:08
CREEPYJAR (CRJ)	584,0000	-3,47%	600,0000	600,0000	584,0000	230	135 081	13:26
CREOTECH (CRI)	193,0000	3,21%	187,0000	193,0000	184,5000	2 055	388 356	15:23
CYFRPLSAT (CPS)	10,1500	0,40%	10,0450	10,2950	10,0150	544 182	5 540 626	15:25
CZTOREBKA (CZT)	0,6400	4,92%	0,6400	0,6400	0,6400	2 000	1 280	15:00
DADELO (DAD)	17,8000	0,00%	17,8000	17,9500	17,6000	1 146	20 380	13:36
DATAWALK (DAT)	61,8000	0,00%	61,0000	61,8000	59,1000	12 014	725 170	15:01
DBENERGY (DBE)	(17,7500)	-	-	-	-	-	-	09:00
DEBICA (DBC)	78,6000	0,26%	78,8000	78,8000	77,8000	605	47 363	15:24
DECORA (DCR)	54,2000	-1,81%	54,8000	55,6000	54,2000	376	20 704	13:48
DEKPOL (DEK)	49,7000	1,02%	49,2000	49,7000	49,0000	644	31 762	15:17
DELKO (DEL)	9,6800	1,04%	9,5800	10,0000	9,5000	25 798	250 940	15:22
DEVELIA (DVL)	6,0700	1,00%	6,0100	6,2600	6,0000	380 093	2 341 750	15:20
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	221	4 345	11:04
DIGITANET (DIG)	47,6000	1,28%	47,9000	48,0000	47,0000	9 096	434 183	15:11
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	363,1000	0,78%	357,7000	364,7000	356,4000	92 722	33 399 851	15:25
DMGROUP (DMG)	3,3700	-0,59%	3,3100	3,3700	3,2700	2 634	8 653	14:12
DOMDEV (DOM)	180,6000	-0,44%	181,0000	181,0000	179,2000	1 189	214 647	15:18
DRAGOENT (DGE)	23,9000	0,84%	23,5000	23,9000	23,2000	575	13 433	15:23
DROZAPOL (DPL)	3,8500	-1,03%	3,8900	3,8900	3,8200	14 408	55 165	14:19
ECHO (ECH)	4,8500	-2,41%	4,9000	4,9700	4,8500	6 323	30 958	13:15
EDINVEST (EDI)	7,4800	-0,27%	7,5000	7,5000	7,4800	226	1 695	14:08
EFEKT (EFK)	6,9000	-0,72%	6,9000	6,9000	6,9000	197	1 359	15:00
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:17
ELEKTROTI (ELT)	22,4000	-0,44%	22,1500	22,7500	21,9500	20 301	451 251	14:59
ELKOP (EKP)	0,5060	-1,56%	0,4980	0,5100	0,4960	31 136	15 596	15:24
EMCINSMED (EMC)	11,0000	0,00%	10,9000	11,0000	10,9000	4	44	09:05
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	15:00
ENEA (ENA)	8,8500	0,80%	8,7400	8,8750	8,5650	404 568	3 529 219	15:24
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:05
ENERGA (ENG)	9,2600	-1,80%	9,4300	9,4400	9,2400	17 885	165 916	15:04
ENERGOINS (ENI)	2,7000	-0,37%	2,6800	2,7200	2,6200	21 085	55 848	15:16
ENTER (ENT)	67,5000	-1,46%	70,0000	70,0000	67,0000	2 340	158 111	15:23
ERBUD (ERB)	40,1000	-0,25%	40,1000	41,3000	40,1000	2 512	101 179	15:03
ERG	53,0000	-1,85%	53,5000	53,5000	53,0000	204	10 837	10:37
ESOTIQ (EAH)	30,8000	-2,22%	31,5000	31,5000	29,6000	3 059	92 988	14:40
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1200	4 010	4 506	11:38
EUROCASH (EUR)	13,1500	-5,19%	13,8000	13,9200	13,0100	707 067	9 364 566	15:25
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	42,4000	0,95%	42,4000	42,4000	42,1000	5 514	233 167	14:40
FABRITY (FAB)	36,0000	-1,64%	37,4000	37,6000	36,0000	1 207	44 263	13:57
FASING (FSG)	12,7000	-2,31%	13,0000	13,0000	12,7000	160	2 074	15:25
FASTFIN (FFI)	#0,0105	-98,96%	-	-	-	-	-	15:00
FEERUM (FEE)	6,7000	2,45%	6,4200	6,7000	6,4200	940	6 121	12:15
FERRO (FRO)	35,5000	-1,11%	35,9000	36,0000	35,3000	992	35 387	14:43
FERRUM (FER)	4,2800	-9,70%	4,7400	4,7400	4,2800	26 573	117 536	15:18
FMG	107,0000	-7,36%	107,0000	114,0000	107,0000	591	63 614	15:23
FON	6,1000	-1,93%	6,2800	6,3800	6,0600	1 326	8 084	13:53
FORTE SA (FTE)	22,8000	0,44%	22,7000	22,8000	22,6000	948	21 520	14:34
GAMEOPS (GOP)	21,9500	-8,54%	23,9000	23,9000	20,1000	163 564	3 503 799	15:25
GAMFACTOR (GIF)	12,2500	-2,78%	12,6000	12,6000	12,2500	3 005	36 870	14:53
Reklama
GENOMTEC (GMT)	13,3800	-1,47%	13,5400	13,5400	13,1000	3 211	42 780	15:20	Reklama
GETIN (GTN)	0,5320	-1,48%	0,5370	0,5370	0,5250	268 471	142 358	15:23
GIGROUP (GIG)	1,3900	-2,11%	1,4200	1,4200	1,3900	727	1 012	15:01
GOBARTO (GOB)	45,0000	0,00%	45,0000	45,0000	44,0000	416	18 359	13:29
GPW	42,2500	-0,24%	42,2000	42,5000	42,0000	42 352	1 788 603	15:24
GREENX (GRX)	2,3520	-0,76%	2,3720	2,3900	2,3480	106 017	250 876	15:14
GRENEVIA (GEA)	2,6950	-0,37%	2,7000	2,7500	2,6900	62 827	170 374	15:21
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0400	10,8400	1 001	10 988	15:17
GRUPAAZOTY (ATT)	22,8000	0,44%	22,6000	22,9000	22,5000	27 083	613 973	15:18
GRUPRACUJ (GPP)	64,9000	-0,61%	65,0000	65,0000	64,4000	21 150	1 374 630	15:14
GTC	5,3400	-1,11%	5,4200	5,4200	5,3400	275	1 469	14:31
HANDLOWY (BHW)	111,2000	-0,54%	111,6000	111,6000	110,2000	5 698	631 953	15:25
HARPER (HRP)	6,7800	0,44%	6,7600	6,7900	6,7600	466	3 157	10:17
HELIO (HEL)	26,0000	-0,76%	26,4000	26,4000	26,0000	2 146	56 468	14:53
HERKULES (HRS)	0,8280	5,08%	0,7900	0,8280	0,7700	8 198	6 482	14:00
HMINWEST (HMI)	47,9000	1,27%	47,2000	47,9000	47,2000	421	19 959	14:06
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,8000	-0,80%	25,0000	25,0000	24,6000	10 173	252 002	15:24
HYDROTOR (HDR)	31,4000	0,00%	32,0000	32,0000	31,4000	131	4 116	13:23
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	104,5000	-0,48%	109,0000	109,0000	101,0000	190	19 670	14:55
IDMPL (IDM)	0,5500	-1,79%	0,5600	0,5600	0,5500	8 710	4 859	12:48
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	12:14
IFIRMA (IFI)	23,3000	2,64%	22,7000	23,3000	22,2000	1 818	41 181	15:16
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:00
IIAAV (IIA)	101,4000	4,11%	101,4000	101,4000	101,4000	1	101	14:02
IMCOMPANY (IMC)	9,0000	0,22%	9,0000	9,0000	9,0000	2	18	09:00
IMMOBILE (GKI)	3,6200	-1,36%	3,7500	3,7500	3,6200	8 437	30 893	14:45
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3600	0,46%	4,3400	4,3600	4,3400	2 699	11 749	14:23
INC	2,6600	0,00%	2,6700	2,6700	2,6100	712	1 894	13:29
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	301,0000	-0,66%	298,5000	302,0000	298,0000	6 929	2 080 229	15:21
INPRO (INP)	7,9500	3,92%	7,9500	7,9500	7,9500	2	16	09:03
INSTALKRK (INK)	45,2000	5,36%	42,3000	46,4000	42,3000	2 666	119 624	15:24
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:09
INTERBUD (ITB)	2,8300	-5,67%	3,0600	3,0600	2,8300	14 382	41 716	15:23
INTERCARS (CAR)	536,0000	0,75%	530,0000	539,0000	530,0000	187	100 163	15:22
INTERSPPL (IPO)	0,8200	-3,07%	0,8720	0,8720	0,8160	14 132	11 594	14:54
INTROL (INL)	10,1000	2,23%	9,8800	10,1000	9,8800	2 956	29 325	15:04
IPOPEMA (IPE)	3,5800	0,28%	3,5800	3,5800	3,5400	3 860	13 667	13:12
IZOBLOK (IZB)	49,8000	-4,23%	49,8000	49,8000	49,8000	32	1 594	15:00
IZOLACJA (IZO)	3,3000	-5,71%	3,3900	3,3900	3,3000	4 205	14 015	13:04
IZOSTAL (IZS)	2,6100	-0,38%	2,6000	2,6100	2,5900	3 791	9 865	10:49
JRHOLDING (JRH)	7,3400	-2,65%	7,4200	7,4200	7,3400	4 407	32 419	13:50
JSW	33,0300	0,09%	32,8700	33,4300	32,7200	219 937	7 276 466	15:25
JWWINVEST (JWW)	4,1700	-1,65%	4,2400	4,3100	4,1700	1 541	6 542	15:08
KCI	0,8360	-0,48%	0,8340	0,8480	0,8340	8 517	7 158	15:09
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,3600	1,77%	10,2000	10,5000	10,1000	7 094	72 813	15:20
KETY (KTY)	824,0000	0,86%	816,5000	832,5000	811,5000	16 005	13 209 841	15:23
KGHM (KGH)	142,1500	-1,01%	143,0000	144,2000	141,8000	214 631	30 660 596	15:25
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	6	95	10:11
KINOPOL (KPL)	14,3500	-1,71%	14,6000	14,6000	14,2000	4 044	58 022	14:48
KOGENERA (KGN)	51,6000	-0,19%	52,3000	53,0000	50,0000	3 862	195 379	15:25
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,9400	2,49%	4,8250	4,9700	4,8100	3 787	18 635	14:05
KPPD (KPD)	(50,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,3340	0,00%	0,3340	0,3340	0,3340	220	73	15:02
KREDYTIN (KRI)	18,0000	0,00%	19,0000	19,0000	17,9000	172	3 083	14:10
KRKA (KRK)	524,0000	-4,73%	550,0000	550,0000	524,0000	7	3 746	09:24
KRUK (KRU)	430,2000	-1,10%	431,0000	432,8000	427,2000	9 847	4 233 404	15:25
KRVITAMIN (KVT)	11,4000	-0,44%	11,5000	11,5000	11,1000	13	148	13:43
KSGAGRO (KSG)	1,4600	1,39%	1,4550	1,4600	1,4550	1 000	1 459	11:36
LABOPRINT (LAB)	20,2000	0,00%	20,2000	20,2000	20,2000	21	424	15:06
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,4600	0,00%	2,4600	2,4600	2,4000	305	750	12:20
LENA (LEN)	3,5900	-0,28%	3,6200	3,6800	3,5900	2 149	7 810	15:24
LENTEX (LTX)	6,9400	1,17%	6,8600	6,9400	6,8000	2 494	17 192	10:17
LESS (LES)	0,2370	-2,47%	0,2420	0,2420	0,2300	165 688	38 689	14:27
Reklama
LIBET (LBT)	1,8500	2,21%	1,8500	1,8500	1,8100	7 873	14 255	10:48	Reklama
LOKUM (LKD)	25,6000	0,79%	25,0000	25,6000	24,6000	1 365	34 368	13:35
LPP	15 400,0000	-1,22%	15 400,0000	15 500,0000	15 270,0000	1 323	20 367 640	15:25
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8020	1,60%	3,7420	3,8580	3,7420	217 361	824 206	15:25
MABION (MAB)	17,0400	-0,93%	17,3000	17,3000	16,9200	13 520	230 859	15:03
MAKARONPL (MAK)	17,8000	-1,11%	18,0000	18,0500	17,8000	4 973	89 059	14:43
MANGATA (MGT)	91,6000	-0,43%	92,0000	92,0000	91,6000	3	275	10:48
MANYDEV (MAN)	1,1900	-2,46%	1,1900	1,2000	1,1300	6 332	7 376	14:19
MARVIPOL (MVP)	9,1000	0,00%	9,1000	9,1000	9,0000	6 475	58 576	15:18
MAXCOM (MXC)	10,5500	-4,09%	11,0000	11,0000	10,5500	260	2 778	14:23
MBANK (MBK)	671,0000	-1,67%	674,4000	682,0000	666,0000	15 862	10 645 684	15:25
MBWS (MBW)	13,6000	3,03%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,5000	-0,35%	28,6000	28,6000	28,2000	12 858	363 744	15:21
MDIENERGIA (MDI)	1,4900	0,00%	1,4900	1,4900	1,4800	1 003	1 493	15:09
MEDICALG (MDG)	25,0200	-0,32%	25,0600	25,4000	25,0000	2 976	74 824	15:21
MEDINICE (ICE)	9,0000	-1,96%	9,1700	9,1700	9,0000	4 213	38 190	14:56
MEGARON (MEG)	7,0500	0,71%	7,0500	7,0500	7,0500	27	190	15:00
MENNICA (MNC)	19,0500	0,26%	18,8000	19,0500	18,8000	35	666	14:10
MERCATOR (MRC)	42,5000	0,95%	42,2500	42,8000	42,0000	1 755	74 682	12:02
MERCOR (MCR)	23,4000	0,43%	23,0000	23,4000	23,0000	1 333	31 009	14:33
MEXPOLSKA (MEX)	4,5000	0,00%	4,5000	4,5000	4,2200	766	3 309	15:25
MFO	33,4000	0,30%	33,3000	33,5000	33,3000	210	7 014	13:59
MILKILAND (MLK)	0,6000	2,74%	0,5760	0,6000	0,5580	2 619	1 544	13:20
MILLENNIUM (MIL)	9,1500	-3,43%	9,3300	9,3700	9,1350	933 143	8 590 053	15:25
MIRACULUM (MIR)	1,2000	-0,83%	1,2100	1,2100	1,2000	1 284	1 553	14:59
MIRBUD (MRB)	9,3700	-0,95%	9,3800	9,4200	9,2500	38 711	360 837	15:24
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	81,0000	5	405	09:00
MLSYSTEM (MLS)	48,4000	0,83%	48,0000	51,7000	47,0500	17 715	884 167	15:18
MOBRUK (MBR)	324,0000	-0,61%	323,0000	327,0000	321,0000	540	174 622	15:17
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,7800	-1,86%	33,3000	33,4000	32,5600	1 901	62 501	14:52
MOLECURE (MOC)	14,4000	-4,00%	14,9000	15,0000	14,1400	29 688	430 998	15:24
MONNARI (MON)	5,3600	0,00%	5,3000	5,3800	5,3000	7 722	41 299	14:37
MOSTALPLC (MSP)	14,0000	-2,10%	14,3000	14,3000	13,8000	635	8 891	12:37
MOSTALWAR (MSW)	6,9000	0,58%	6,7800	6,9400	6,6600	3 341	22 579	14:21
MOSTALZAB (MSZ)	4,4600	-2,09%	4,5300	4,5500	4,4500	27 642	124 707	15:22
MOVIEGAME (MOV)	28,1500	-1,05%	28,1000	28,5000	27,0500	8 048	222 601	15:20
MURAPOL (MUR)	42,1600	-1,59%	42,2000	42,4600	41,8600	10 767	452 314	15:01
MUZA (MZA)	14,9000	-3,56%	15,1000	15,3000	14,9000	1 799	26 943	13:33
MWTRADE (MWT)	5,7000	1,79%	5,6000	5,7000	5,6000	913	5 113	13:20
NANOGROUP (NNG)	1,0150	-1,46%	1,0250	1,0250	1,0150	10 200	10 434	14:27
NEUCA (NEU)	901,0000	-0,11%	900,0000	902,0000	895,0000	770	692 494	15:25
NEWAG (NWG)	22,6000	-1,31%	23,0000	23,2000	22,6000	2 828	64 547	15:10
NEXITY (NXG)	2,4600	0,41%	2,4600	2,4600	2,4600	200	492	13:05
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,2000	-4,35%	2,3000	2,3000	2,2000	32 502	72 913	15:09
NOVITA (NVT)	100,0000	-2,91%	103,0000	103,0000	100,0000	19	1 936	11:04
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6520	1 155	762	14:15
NTTSYSTEM (NTT)	6,8000	0,59%	6,7600	6,8000	6,7000	1 878	12 734	12:55
ODLEWNIE (ODL)	9,7600	-1,21%	9,8800	9,8800	9,7000	3 206	31 329	14:44
OEX	52,4000	0,38%	53,2000	53,8000	52,4000	133	7 063	14:47
ONDE (OND)	13,9200	-0,29%	14,0800	14,0800	13,8000	4 448	61 998	15:18
ONESANO (ONO)	1,2600	-5,97%	1,3100	1,3400	1,2550	2 826	3 619	13:53
OPONEO.PL (OPN)	57,6000	2,13%	56,2000	57,8000	56,0000	2 563	146 582	13:55
OPTEAM (OPM)	5,6200	-1,06%	5,6200	5,6800	5,6200	2 094	11 788	10:37
ORANGEPL (OPL)	7,7540	-0,64%	7,8040	7,8820	7,7400	366 639	2 869 676	15:25
ORCOGROUP (OPG)	2,3600	7,27%	2,3600	2,3600	2,3600	20	47	13:27
ORZBIALY (OBL)	33,6000	-2,33%	34,4000	34,4000	33,6000	274	9 346	15:00
OTLOG (OTS)	31,9000	-0,47%	32,0500	32,0500	31,5000	2 034	64 864	15:03
OTMUCHOW (OTM)	4,8000	-0,83%	4,8400	4,8400	4,6200	7 775	36 627	11:09
OVOSTAR (OVO)	65,4000	-2,39%	66,0000	66,0000	65,4000	131	8 569	14:26
PAMAPOL (PMP)	2,6500	-1,85%	2,7400	2,7400	2,6500	5 187	13 898	13:39
PANOVA (NVA)	16,3500	-3,82%	16,9500	16,9500	15,7500	6 259	101 185	15:24
PASSUS (PAS)	30,6000	1,66%	30,5000	30,9000	29,0000	1 411	42 926	15:22
PATENTUS (PAT)	3,7450	-1,32%	3,6800	3,7550	3,6500	13 652	50 071	14:23
PBG	#0,0195	-2,50%	-	-	-	-	-	15:01
PBSFINANSE (PBF)	#1,1700	-9,30%	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,7750	0,54%	2,7900	2,8000	2,7600	8 684	24 182	14:56
PCCROKITA (PCR)	98,7000	-1,89%	100,0000	100,0000	98,5000	3 148	311 795	15:25
Reklama
PCFGROUP (PCF)	18,0000	-0,11%	18,0000	18,3800	18,0000	1 390	25 065	15:25	Reklama
PEKABEX (PBX)	24,2000	4,76%	23,4000	24,7000	23,3000	30 345	728 230	14:58
PEKAO (PEO)	184,3000	0,52%	180,8000	185,2000	180,2000	482 039	88 074 731	15:25
PEPCO (PCO)	19,0850	1,09%	18,7500	19,1650	18,6100	767 753	14 580 328	15:25
PEPEES (PPS)	1,0900	0,00%	1,0900	1,0900	1,0900	9 372	10 215	15:24
PGE	6,2240	1,80%	6,1000	6,2840	6,0340	3 998 968	24 617 430	15:25
PGFGROUP (PGV)	0,4440	1,14%	0,4460	0,4470	0,4290	18 389	8 018	15:21
PHARMENA (PHR)	6,7600	0,90%	6,7600	6,7800	6,6400	937	6 294	14:31
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	166	1 951	11:17
PHOTON (PEN)	7,8800	-0,76%	8,0000	8,0000	7,6000	2 893	22 590	15:04
PKNORLEN (PKN)	67,7900	1,10%	66,5800	68,0900	66,5500	1 657 973	111 390 147	15:25
PKOBP (PKO)	58,7600	-0,14%	58,4400	58,9000	57,9400	2 177 658	127 054 631	15:25
PKPCARGO (PKP)	12,4000	0,00%	12,3800	12,4000	12,1600	38 068	466 584	15:20
PLAYWAY (PLW)	298,0000	4,93%	284,5000	302,0000	284,5000	4 506	1 325 442	15:23
PLAZACNTR (PLZ)	2,9200	0,69%	2,8450	2,9200	2,8100	8 629	24 549	14:57
PMPG (PGM)	3,6600	0,00%	3,6800	3,6800	3,5200	157	571	11:26
POLENERGIA (PEP)	66,6000	-1,48%	66,6000	67,4000	66,6000	341	22 740	11:20
POLICE (PCE)	11,0000	-1,35%	11,0500	11,0500	11,0000	1 027	11 313	14:38
POLIMEXMS (PXM)	3,8160	-0,78%	3,8240	3,8400	3,7800	146 237	556 220	15:23
POLTREG (PTG)	51,0000	-6,25%	53,0000	53,0000	51,0000	907	47 255	15:02
POLWAX (PWX)	1,8100	0,28%	1,8300	1,8300	1,8100	1 506	2 726	12:09
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	33,4000	0,00%	33,4000	33,4000	32,4000	248	8 084	14:31
PROJPRZEM (PJP)	20,1000	-4,29%	21,0000	21,0000	20,0000	1 016	20 497	10:22
PROTEKTOR (PRT)	1,9600	-2,49%	1,9000	1,9800	1,9000	36 868	70 994	14:45
PULAWY (ZAP)	56,8000	3,27%	56,4000	57,0000	54,8000	2 268	126 573	15:14
PURE (PUR)	8,1600	1,12%	8,0000	8,4000	7,8200	20 022	162 549	15:05
PZU	50,5800	-0,24%	50,2600	50,9000	50,0200	1 025 895	51 826 137	15:25
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	15:00
QUERCUS (QRS)	6,6000	-1,20%	6,7000	6,8200	6,3400	21 802	143 838	15:22
R22	117,5000	3,98%	113,5000	117,5000	113,5000	18 630	2 150 022	15:23
RAEN (RAE)	0,7160	0,85%	0,7400	0,7800	0,7160	334 681	252 158	15:07
RAFAKO (RFK)	0,9780	-0,20%	0,9800	0,9800	0,9670	28 299	27 620	15:25
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	72,6000	-0,95%	71,7000	73,0000	69,8000	21 260	1 515 528	15:24
RANKPROGR (RNK)	3,9800	1,79%	4,0000	4,0000	3,8600	5 867	22 869	15:23
RAWLPLUG (RWL)	14,2500	0,00%	14,2500	14,2500	14,2500	219	3 121	10:55
REDAN (RDN)	0,3120	0,32%	0,2960	0,3120	0,2960	3 389	1 025	15:12
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:07
REINHOLD (RHD)	#0,0840	0,00%	-	-	-	-	-	10:58
REINO (RNC)	1,3800	0,00%	1,3800	1,3800	1,3800	2	3	09:02
RELPOL (RLP)	6,6600	0,30%	6,6600	6,6600	6,6600	40	266	14:58
REMAK (RMK)	14,7000	-2,00%	15,4000	15,4000	14,4500	3 230	47 424	11:59
RENDER (RND)	130,5000	-0,38%	130,5000	130,5000	130,5000	1	131	09:00
RESBUD (RES)	0,6040	-2,58%	0,6200	0,6200	0,5700	11 633	6 797	13:40
ROPCZYCE (RPC)	30,8000	0,98%	30,5000	30,8000	30,5000	65	1 992	12:32
RYVU (RVU)	52,7000	-0,57%	52,6000	53,0000	52,0000	4 070	213 347	15:16
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,9000	0,00%	22,9000	22,9500	22,7500	2 344	53 613	14:11
SANPL (SPL)	556,8000	-0,57%	550,6000	560,2000	548,4000	12 568	6 949 929	15:25
SANTANDER (SAN)	19,6000	0,10%	19,5000	19,6000	19,4000	344	6 699	15:25
SANWIL (SNW)	1,6300	-1,51%	1,6500	1,6600	1,6300	3 326	5 494	15:11
SCPFL (SCP)	180,6000	-2,80%	185,8000	185,8000	180,6000	3 691	674 616	15:25
SECOGROUP (SWG)	33,0000	0,00%	33,0000	33,0000	33,0000	3	99	09:35
SEKO (SEK)	14,1000	0,00%	14,0000	14,1000	14,0000	1 683	23 715	13:21
SELENAFM (SEL)	31,4000	-1,26%	32,0000	32,1000	30,2000	4 588	143 450	15:14
SELVITA (SLV)	70,3000	1,74%	68,1000	70,9000	68,1000	601	42 366	15:02
SERINUS (SEN)	3,0400	-0,33%	3,0500	3,0500	2,9600	5 808	17 365	13:10
SESCOM (SES)	59,6000	0,00%	59,6000	59,6000	59,6000	80	4 768	12:01
SFINKS (SFS)	0,7520	0,27%	0,7500	0,7680	0,7500	34 338	25 946	15:15
SHOPER (SHO)	31,0000	-1,27%	30,5000	31,0000	30,5000	555	16 940	11:39
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:01
SILVANO (SFG)	(5,0400)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5500	-0,56%	3,5300	3,6400	3,5300	9 971	35 467	15:12
SKARBIEC (SKH)	22,9000	-0,87%	23,0000	23,4000	22,9000	1 834	42 241	14:56
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,2000	-1,82%	87,8000	87,8000	85,6000	85	7 360	14:41
SOHODEV (SHD)	0,4200	0,00%	0,4200	0,4200	0,4200	74 989	31 495	15:00
SONEL (SON)	14,5500	0,34%	14,5000	14,6000	14,4500	263	3 814	15:21
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	10	131	11:06	Reklama
SPYROSOFT (SPR)	402,0000	1,77%	400,0000	402,0000	398,0000	157	62 548	14:15
STALEXP (STX)	2,9200	0,00%	2,9100	2,9400	2,8950	78 056	227 449	15:21
STALPROD (STP)	216,0000	-1,82%	217,0000	220,0000	216,0000	437	94 881	15:16
STALPROFI (STF)	8,5000	-0,93%	8,5600	8,6000	8,5000	1 090	9 284	14:00
STAPORKOW (ZUK)	2,5000	0,00%	2,5200	2,5200	2,5000	5 378	13 505	13:42
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:00
SUNEX (SNX)	10,1800	0,99%	10,0800	10,2400	10,0000	7 634	77 115	15:19
SYGNITY (SGN)	62,0000	-0,96%	62,8000	62,8000	61,0000	743	46 054	15:21
SYNEKTIK (SNT)	123,6000	-0,16%	124,2000	127,6000	120,8000	31 380	3 902 678	15:20
TALEX (TLX)	17,2000	3,61%	17,2000	17,2000	17,2000	10	172	09:02
TARCZYNSKI (TAR)	51,6000	1,98%	50,4000	51,8000	50,4000	319	16 301	15:12
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9670	1,68%	2,9200	3,0300	2,8810	4 183 241	12 396 608	15:25
TBULL (TBL)	4,5400	6,57%	4,2400	4,5400	4,2400	46	201	15:00
TENDERHUT (THG)	8,9000	-1,33%	9,0200	9,0200	8,9000	50	447	11:39
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:13
TESGAS (TSG)	3,0900	-0,96%	3,0900	3,0900	3,0700	8 940	27 546	15:15
TEXT (TXT)	91,2000	-0,87%	91,8000	92,8000	91,0000	18 170	1 665 197	15:22
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,7000	-1,09%	31,9000	31,9500	31,1500	22 188	700 212	15:25
TOWERINV (TOW)	4,2800	-0,47%	4,3000	4,3000	4,2600	500	2 143	14:18
TOYA (TOA)	7,4000	-0,13%	7,4000	7,4200	7,3500	16 423	121 372	15:25
TRAKCJA (TRK)	2,6000	-1,89%	2,6700	2,6700	2,5600	166 817	438 508	15:21
TRANSPOL (TRN)	3,6800	-0,27%	3,7000	3,7000	3,6800	31	114	15:20
TRITON (TRI)	4,4400	-5,53%	4,4400	4,4400	4,4400	118	524	15:00
TSGAMES (TEN)	92,0000	-0,54%	92,5000	92,7000	91,7000	5 498	505 818	15:15
ULMA (ULM)	74,5000	-0,67%	74,5000	74,5000	74,5000	1	75	09:05
ULTGAMES (ULG)	10,8500	-0,46%	10,6500	10,9000	10,4000	388	4 111	15:06
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7600	-3,37%	10,0000	10,0500	9,7400	4 994	49 414	15:20
UNICREDIT (UCG)	150,2400	-0,63%	151,2000	151,6800	150,2400	61	9 249	12:29
UNIMA (U2K)	5,7000	-2,56%	5,8500	5,8500	5,7000	2 460	14 024	11:40
UNIMOT (UNT)	135,0000	0,15%	134,8000	136,2000	133,4000	2 227	299 999	15:21
URTESTE (URT)	95,4000	-4,60%	96,2000	96,2000	95,2000	182	17 457	15:23
VERCOM (VRC)	115,0000	-1,29%	116,0000	116,0000	114,0000	718	82 428	14:19
VIGOPHOTN (VGO)	454,0000	-3,40%	465,0000	466,0000	440,0000	1 149	520 590	15:03
VINDEXUS (VIN)	11,2000	0,00%	11,0500	11,4000	11,0000	6 291	70 733	14:46
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:03
VIVID (VVD)	0,5940	0,34%	0,5700	0,5940	0,5500	24 379	13 609	15:22
VOTUM (VOT)	46,5500	-0,96%	47,0000	47,1000	46,3500	10 341	483 155	15:18
VOXEL (VOX)	91,8000	-1,08%	95,0000	95,0000	91,6000	17 151	1 605 430	13:41
VRG	3,2800	-1,20%	3,3100	3,3100	3,2300	6 572	21 354	13:45
WARIMPEX (WXF)	3,8500	3,22%	3,7400	3,8800	3,7400	1 462	5 517	15:13
WASKO (WAS)	1,5650	0,32%	1,5550	1,5650	1,5550	1 510	2 353	13:47
WAWEL (WWL)	620,0000	-2,21%	632,0000	632,0000	620,0000	83	51 766	15:24
WIELTON (WLT)	8,0200	0,38%	8,0200	8,0400	7,9200	15 052	120 273	15:18
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,9000	405	2 795	13:14
WINVEST (WIS)	0,5500	5,77%	0,5500	0,5500	0,5500	2 600	1 430	15:00
WIRTUALNA (WPL)	119,4000	3,83%	117,4000	119,4000	116,8000	364	42 948	15:14
WITTCHEN (WTN)	30,5000	10,91%	29,1000	30,7500	29,1000	194 977	5 852 092	15:25
WOJAS (WOJ)	8,1800	0,00%	8,2000	8,2000	8,1800	637	5 216	12:36
XPLUS (XPL)	1,6000	-3,03%	1,6500	1,6500	1,6000	1 300	2 104	13:32
XTPL (XTP)	139,0000	-0,71%	139,8000	139,8000	132,8000	2 348	319 993	15:24
XTRADEBDM (XTB)	59,0000	-3,59%	60,9600	62,0000	58,8400	250 602	15 073 375	15:25
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,5700	-1,57%	1,5600	1,5850	1,5600	7 717	12 079	15:21
ZEPAK (ZEP)	19,2000	-0,52%	19,3000	19,4000	19,1400	3 400	65 471	15:24
ZREMB (ZRE)	3,8600	-0,52%	3,8200	3,9800	3,8200	8 011	31 165	14:34
ZUE	11,0500	-2,21%	11,3500	11,5000	10,8000	6 309	70 290	14:58

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.