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	86 357,30	-0,15%	86 619,56	86 743,41	86 225,78	86 483,54	926 962 446	15:27
WIG20	2 539,62	0,10%	2 542,80	2 546,31	2 528,36	2 536,99	808 858 741	15:42
WIG30	3 159,16	0,08%	3 160,10	3 167,17	3 146,41	3 156,77	886 008 157	15:42
mWIG40	6 405,78	-0,10%	6 428,76	6 441,57	6 389,47	6 412,43	126 595 411	15:27
sWIG80	24 381,86	-0,07%	24 440,65	24 482,69	24 357,43	24 398,29	23 968 797	15:27
WIG-BANKI	13 605,62	-0,99%	13 725,42	13 725,42	13 583,41	13 741,31	196 560 637	15:27
WIG-BUDOW	8 609,55	-0,65%	8 611,58	8 724,00	8 507,94	8 665,60	22 415 071	15:27
WIG-CHEMIA	9 787,72	-0,25%	9 831,70	9 973,23	9 756,96	9 812,04	3 426 980	15:27
WIG-ENERG	2 368,22	0,07%	2 371,30	2 377,37	2 340,57	2 366,46	38 131 142	15:27
WIG-INFO	5 055,65	0,45%	5 064,27	5 068,55	5 026,55	5 032,99	7 851 860	15:27
WIG-MEDIA	8 291,23	0,31%	8 273,84	8 318,79	8 206,82	8 265,49	5 271 750	15:27
WIG-NRCHOM	4 457,80	-0,34%	4 458,31	4 527,79	4 427,21	4 472,82	4 047 697	15:27
WIG-PALIWA	6 865,67	-0,36%	6 908,60	6 915,24	6 828,67	6 890,46	42 637 960	15:27
WIG-Poland	90 233,08	-0,07%	90 332,09	90 332,09	90 233,08	90 293,76	901 526 387	15:15
WIG-SPOZYW	2 167,58	0,38%	2 167,99	2 179,81	2 162,79	2 159,35	972 281	15:27
WIG20lev	505,18	-0,34%	509,13	510,54	503,36	506,89	762 604 073	15:27
WIG20short	3 088,75	0,19%	3 076,73	3 094,27	3 072,46	3 082,83	762 604 073	15:27
GPWB-B1Y3Y	1 172,80	-0,01%	1 172,80	1 172,80	1 172,80	1 172,90	-	10:15
GPWB-B1Y4Y	1 173,25	-0,02%	1 173,25	1 173,25	1 173,25	1 173,46	-	10:15
GPWB-B1Y5Y	1 169,62	-0,02%	1 169,62	1 169,62	1 169,62	1 169,85	-	10:15
GPWB-B3Y5Y	1 174,34	-0,03%	1 174,34	1 174,34	1 174,34	1 174,67	-	10:15
GPWB-B5Y	1 167,29	-0,05%	1 167,29	1 167,29	1 167,29	1 167,85	-	10:15
GPWB-BWZ	1 189,92	0,02%	1 189,92	1 189,92	1 189,92	1 189,71	-	10:15
INNOVATOR	1 455,04	0,22%	1 455,04	1 455,04	1 455,04	1 451,86	113 150 810	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	126 949 363	11:00
mWIG40TR	9 424,65	-0,10%	9 458,78	9 477,29	9 400,65	9 434,42	126 595 411	15:27
mWIG40TRlv	12 414,50	-0,22%	12 504,53	12 553,35	12 351,20	12 442,11	126 595 411	15:27
mWIG40TRsh	2 809,48	0,13%	2 799,33	2 816,62	2 793,83	2 805,75	126 595 411	15:27
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	24 034 615	11:00
sWIG80TR	35 776,22	-0,07%	35 862,50	35 924,18	35 740,37	35 800,33	23 968 797	15:27
WIG140	1 672,54	-0,13%	1 677,51	1 680,06	1 669,91	1 674,76	910 451 281	15:27
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	762 858 338	11:00
WIG20TR	5 138,86	-0,16%	5 159,76	5 166,03	5 129,63	5 147,14	762 604 073	15:27
WIG20TRlev	4 110,20	-0,34%	4 143,69	4 153,74	4 095,41	4 124,08	762 604 073	15:27
WIG20TRsht	3 104,78	0,19%	3 092,20	3 110,34	3 088,42	3 098,88	762 604 073	15:27
WIG30TR	6 282,35	-0,19%	6 301,21	6 315,31	6 273,90	6 294,56	834 948 019	15:27
WIG-CEE	1 770,43	-0,17%	1 768,15	1 770,43	1 768,15	1 773,47	287 538	15:15
WIGdiv	1 770,65	0,22%	1 770,08	1 777,87	1 764,42	1 766,69	110 882 671	15:27
WIG-ESG	14 367,98	-0,25%	14 429,21	14 443,74	14 343,41	14 403,67	881 768 581	15:27
WIG.GAMES	16 281,32	1,05%	16 096,92	16 462,32	16 088,18	16 112,24	103 358 094	15:27
WIG-GORNIC	4 897,06	1,83%	4 881,98	4 973,30	4 881,98	4 809,25	127 067 725	15:27
WIG-GRY	13 746,15	1,07%	13 561,64	14 016,66	13 553,33	13 600,18	107 953 516	15:27
WIG-LEKI	2 870,88	0,34%	2 859,38	2 885,65	2 851,57	2 861,16	2 439 778	15:27
WIG-MOTO	8 795,53	2,64%	8 673,08	8 811,96	8 626,02	8 569,70	3 570 318	15:27
WIG.MS-BAS	12 083,22	1,06%	11 998,27	12 201,79	11 998,27	11 956,14	162 717 622	15:27
WIG.MS-FIN	17 117,02	-0,72%	17 260,02	17 260,02	17 024,82	17 240,53	201 838 963	15:27
WIG-ODZIEZ	9 919,48	0,91%	9 900,54	9 950,76	9 841,76	9 830,42	43 809 747	15:27
WIGtech	12 152,06	0,36%	12 140,61	12 177,79	12 109,22	12 108,24	135 912 792	15:27
WIGtechTR	13 504,00	0,36%	13 491,27	13 532,59	13 456,39	13 455,30	135 912 792	15:27
WIG-Ukrain	204,98	0,09%	204,25	204,98	204,25	204,79	62 701	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2200	0,00%	3,2200	3,2700	3,2200	2 409	7 779	14:36	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	66	63	15:00
11BIT (11B)	566,0000	-0,70%	570,0000	576,0000	562,0000	1 986	1 127 659	15:27
3RGAMES (3RG)	0,2790	-2,11%	0,2890	0,2900	0,2750	197 359	55 403	14:53
ABPL (ABE)	93,2000	0,65%	92,0000	93,6000	92,0000	1 853	171 817	15:26
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	674	22 164	13:35
ACTION (ACT)	20,0500	0,25%	19,9800	20,1000	19,2400	4 992	99 504	15:21
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	09:00
AGORA (AGO)	10,8400	-1,09%	10,9800	10,9800	10,8400	6 212	67 817	14:56
AGROTON (AGT)	2,9000	-3,01%	2,9200	2,9200	2,9000	250	725	11:31
AIGAMES (ALG)	1,4200	-3,07%	1,4700	1,4800	1,4200	2 952	4 307	14:42
AILLERON (ALL)	17,2000	-1,15%	17,5000	17,5800	17,2000	4 547	79 170	14:58
AIRWAY (AWM)	0,2580	-1,53%	0,2620	0,2620	0,2575	33 052	8 555	14:28
ALIOR (ALR)	98,6200	-5,04%	105,0000	105,1500	98,5400	394 749	39 480 836	15:27
ALLEGRO (ALE)	36,2600	0,14%	36,2000	36,7250	36,1000	2 188 327	79 543 457	15:27
ALTA (AAT)	1,9500	-2,26%	1,9600	1,9600	1,9500	4 517	8 819	10:18
ALTUSTFI (ALI)	2,7200	-3,20%	2,8300	2,8300	2,7200	10 103	28 230	14:47
AMBRA (AMB)	28,1500	1,44%	28,0000	28,4500	27,7500	6 036	169 845	15:23
AMICA (AMC)	71,1000	-0,97%	71,9000	72,2000	70,8000	660	47 172	14:05
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	100	110	15:00
AMREST (EAT)	26,8000	1,52%	26,1000	26,9000	26,0000	24 768	654 454	15:21
ANSWEAR (ANR)	23,5000	-0,42%	23,6500	23,8000	23,4000	5 195	122 632	15:14
APATOR (APT)	15,0000	-0,79%	15,0000	15,0800	14,9200	1 586	23 750	15:07
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	22,9000	140	3 217	12:41
APSENERGY (APE)	2,6200	-1,13%	2,6700	2,7000	2,6200	5 905	15 705	15:19
ARCHICOM (ARH)	33,7000	-0,88%	35,0000	35,0000	33,2000	1 385	47 138	14:39
ARCTIC (ATC)	22,1600	2,97%	21,5000	22,3000	21,4200	51 950	1 135 015	15:27
ARTIFEX (ART)	25,8000	-2,64%	25,7000	26,3000	23,7000	148 008	3 695 055	15:27
ASBIS (ASB)	24,7600	-2,67%	25,6800	25,9800	24,2200	313 150	7 750 461	15:25
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	11:39
ASSECOBS (ABS)	60,8000	1,67%	60,0000	61,4000	59,4000	1 365	82 030	15:13
ASSECOPOL (ACP)	82,6500	0,55%	82,4000	82,7000	81,7000	33 807	2 781 877	15:27
ASSECOSEE (ASE)	49,8000	-0,20%	50,0000	50,0000	49,8000	1 281	63 987	15:27
ASTARTA (AST)	27,6000	1,66%	27,7500	27,7500	27,5000	1 347	37 257	15:16
ATAL (1AT)	63,6000	2,58%	62,0000	63,7000	62,0000	3 625	229 869	15:27
ATENDE (ATD)	3,0200	1,34%	2,9600	3,0400	2,9400	29 124	86 532	15:07
ATLANTAPL (ATP)	18,7000	0,27%	18,6000	18,7000	18,6000	652	12 148	10:39
ATLANTIS (ATS)	2,3700	0,85%	2,3500	2,3700	2,2800	14 321	33 565	13:43
ATMGRUPA (ATG)	3,9900	-0,25%	4,0200	4,0700	3,9500	23 423	93 878	15:25
ATREM (ATR)	12,7000	-1,93%	12,8000	12,8500	12,4000	3 982	50 193	14:59
AUTOPARTN (APR)	27,5500	2,42%	27,0000	27,7000	26,8500	55 551	1 515 731	15:27
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	4,3700	-0,68%	4,4300	4,4300	4,3700	468	2 046	12:12
BEDZIN (BDZ)	36,4000	4,00%	35,0000	38,5000	35,0000	16 990	632 817	15:25
BENEFIT (BFT)	2 855,0000	-1,55%	2 860,0000	2 945,0000	2 850,0000	1 441	4 198 445	15:27
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,0500	0,00%	6,1000	6,1000	6,0500	36	218	14:23
BIGCHEESE (BCS)	20,6500	0,00%	20,7000	21,3000	20,6000	4 056	84 653	14:46
BIOCELTIX (BCX)	65,0000	-2,11%	61,0000	65,0000	60,2000	14 381	898 097	15:22
BIOMAXIMA (BMX)	13,6500	-0,36%	13,7500	13,7500	13,4000	1 608	21 758	14:56
BIOMEDLUB (BML)	4,7150	-1,36%	4,7600	4,7800	4,6800	48 925	231 250	15:24
BIOPLANET (BIP)	19,1000	0,53%	19,2000	19,2000	18,4000	1 006	18 925	11:42
BIOTON (BIO)	3,5100	-0,99%	3,5500	3,5500	3,5100	58 369	206 730	14:55
BLOOBER (BLO)	24,5000	0,20%	24,4500	24,8000	24,2500	2 169	53 204	14:10
BNPPPL (BNP)	101,0000	-1,94%	102,5000	102,5000	100,0000	4 645	467 877	15:04
BOGDANKA (LWB)	30,0000	0,00%	29,7200	30,0800	29,7200	15 524	464 402	15:27
BOOMBIT (BBT)	10,8500	-1,81%	10,7500	11,0000	10,7500	4 212	45 550	14:59
BORYSZEW (BRS)	6,2700	0,32%	6,3200	6,3200	6,2000	52 207	325 752	15:16
BOS	15,4000	-1,91%	15,8500	15,8500	15,4000	10 792	167 476	15:09
BOWIM (BOW)	6,8000	1,34%	6,7100	6,8000	6,7100	1 433	9 681	15:10
BRAND24 (B24)	44,9000	1,58%	44,3000	45,0000	44,2000	13 385	597 241	15:15
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:00
BUDIMEX (BDX)	723,5000	-0,96%	730,0000	737,0000	705,5000	22 230	16 142 403	15:27
BUMECH (BMC)	11,9600	1,01%	12,0200	12,0200	11,8200	2 051	24 395	13:45
CAPITAL (CPA)	0,7300	-2,67%	0,6650	0,7300	0,6650	1 784	1 186	15:22
CAPITEA (CAP)	0,5500	-3,51%	0,5640	0,5700	0,5480	524 551	290 152	15:25
CAPTORTX (CTX)	79,4000	-4,11%	81,0000	82,6000	73,0000	2 467	191 246	14:30
CASPAR (CSR)	8,8500	-0,56%	8,9000	8,9000	8,8500	8	71	12:59
CAVATINA (CAV)	15,0000	-0,66%	15,0000	15,0000	15,0000	100	1 500	11:17
CCC	96,5500	-1,03%	97,5500	97,6500	95,9000	173 630	16 806 163	15:27
Reklama
CCENERGY (CCE)	0,4120	-1,90%	0,4120	0,4120	0,4120	155	64	15:00	Reklama
CDPROJEKT (CDR)	131,0500	1,98%	128,0000	134,8500	127,6000	708 960	93 743 031	15:27
CDRL (CDL)	13,9000	2,96%	13,4000	13,9000	13,4000	95	1 308	09:17
CELTIC (CPD)	4,0500	3,85%	3,9000	4,1400	3,9000	20 281	81 382	14:21
CEZ	152,8000	-0,20%	153,1000	153,1000	152,8000	341	52 162	14:11
CFI	0,2210	-2,64%	0,2210	0,2250	0,2210	1 350	302	14:40
CIGAMES (CIG)	1,8000	5,88%	1,7150	1,8320	1,6780	1 778 565	3 140 885	15:27
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	13:28
CLNPHARMA (CLN)	16,3200	3,55%	15,8000	16,3600	15,6800	90 116	1 442 021	15:17
CLOUD (CLD)	73,2000	2,81%	73,0000	73,2000	71,4000	11	797	09:47
COALENERG (CLE)	1,0320	-1,71%	1,0100	1,0460	1,0100	12 362	12 616	15:24
COGNOR (COG)	8,5350	1,13%	8,4000	8,5900	8,3100	239 542	2 033 211	15:27
COLUMBUS (CLC)	4,8950	-2,00%	5,0000	5,0000	4,8700	14 631	72 098	15:03
COMARCH (CMR)	249,0000	-1,19%	255,0000	255,0000	247,5000	1 436	359 921	15:12
COMP (CMP)	79,6000	0,25%	79,4000	80,8000	79,4000	11 299	903 456	14:31
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1700	-2,25%	2,2200	2,2200	2,1700	2 746	5 974	14:13
CORMAY (CRM)	0,6000	-1,64%	0,6100	0,6100	0,6000	22 383	13 512	15:14
CREEPYJAR (CRJ)	578,0000	-3,34%	598,0000	598,0000	575,0000	400	232 941	14:59
CREOTECH (CRI)	183,5000	1,94%	180,0000	184,5000	177,5000	846	153 642	14:21
CYBERFLKS (CBF)	112,0000	1,36%	111,5000	113,5000	110,5000	1 189	133 178	15:12
CYFRPLSAT (CPS)	10,6350	1,33%	10,4900	10,6950	10,3550	753 720	7 952 436	15:27
CZTOREBKA (CZT)	0,7500	-1,32%	0,7500	0,7500	0,7500	100	75	15:00
DADELO (DAD)	18,1500	-0,27%	18,3000	18,3000	18,1500	145	2 640	13:06
DATAWALK (DAT)	63,0000	-0,47%	63,2000	64,7000	62,0000	8 577	538 284	15:18
DBENERGY (DBE)	16,5000	-0,60%	16,6000	17,0000	15,5000	1 089	17 658	14:21
DEBICA (DBC)	77,2000	-5,85%	79,0000	79,0000	75,2000	11 697	901 557	15:12
DECORA (DCR)	61,2000	-2,55%	62,8000	62,8000	60,0000	2 992	183 699	15:19
DEKPOL (DEK)	53,2000	0,00%	54,2000	54,2000	51,6000	3 193	168 104	14:52
DELKO (DEL)	9,5000	-0,42%	9,5400	9,5400	9,4800	3 716	35 414	15:24
DEVELIA (DVL)	6,7600	0,75%	6,7200	6,9100	6,6500	222 229	1 514 941	15:25
DGA	17,0000	-2,86%	17,4000	17,4000	16,6000	2 126	36 166	15:07
DIGITANET (DIG)	52,0000	1,17%	51,4000	52,6000	50,8000	5 632	291 681	15:26
DIGITREE (DTR)	9,1500	-4,69%	9,1500	9,1500	9,1500	100	915	10:25
DINOPL (DNP)	400,3000	0,98%	397,0000	403,9000	397,0000	239 027	95 869 306	15:27
DMGROUP (DMG)	3,4200	0,00%	3,4700	3,4700	3,3700	2 369	8 006	11:23
DOMDEV (DOM)	178,6000	-0,78%	180,0000	180,2000	176,0000	5 801	1 039 729	15:26
DRAGOENT (DGE)	23,6000	-5,22%	24,9000	25,0000	22,6000	2 425	58 033	14:09
DROZAPOL (DPL)	4,0000	-0,99%	4,0000	4,0000	4,0000	506	2 024	12:16
ECHO (ECH)	4,8200	-2,63%	4,8700	4,9900	4,8200	5 407	26 403	15:20
EDINVEST (EDI)	8,4800	0,95%	8,5600	8,6000	8,2800	690	5 832	14:41
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	5	37	15:00
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:10
ELEKTROTI (ELT)	26,0500	3,37%	25,2000	26,3000	24,8500	74 335	1 898 240	15:26
ELKOP (EKP)	0,4740	-2,67%	0,4760	0,4890	0,4720	10 976	5 272	15:21
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:00
ENEA (ENA)	9,5850	0,37%	9,5000	9,6200	9,4000	301 062	2 867 416	15:27
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,6300	0,31%	9,6000	9,8200	9,6000	11 588	112 434	14:51
ENERGOINS (ENI)	2,7600	3,37%	2,6700	2,8500	2,6550	41 618	115 215	15:26
ENTER (ENT)	66,4000	0,00%	66,4000	66,5000	66,0000	1 635	108 250	14:36
ERBUD (ERB)	41,0000	-1,68%	42,0000	42,0000	40,9000	2 032	84 039	15:19
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,56%	35,9000	35,9000	34,7000	1 287	45 069	15:03
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0550	0,00%	1,0900	1,0900	1,0550	1 666	1 759	15:19
EUROCASH (EUR)	13,7100	-0,36%	13,7400	13,8300	13,6100	55 836	765 564	15:24
EUROHOLD (EHG)	2,2200	0,91%	2,2400	2,2400	2,2200	146	326	12:36
EUROTEL (ETL)	47,0000	0,00%	47,3000	47,7000	46,6000	21 263	1 000 280	14:49
FABRITY (FAB)	37,0000	0,00%	37,0000	37,3000	36,6000	419	15 497	15:24
FASING (FSG)	13,7000	3,01%	13,7000	13,7000	13,7000	100	1 370	13:38
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:00
FEERUM (FEE)	6,5400	-1,21%	6,7200	6,7200	6,5000	1 724	11 208	11:14
FERRO (FRO)	35,3000	0,86%	35,4000	35,5000	35,0000	1 984	69 936	15:03
FERRUM (FER)	4,5000	2,27%	4,4400	4,5000	4,4400	595	2 665	10:54
FMG	101,0000	-1,94%	102,5000	105,5000	99,0000	406	41 164	14:53
FON	5,1400	2,39%	5,0200	5,1400	5,0200	2 062	10 451	14:58
FORTE SA (FTE)	22,6000	-1,74%	23,0000	23,2000	22,6000	443	10 128	14:11
GAMEOPS (GOP)	22,9500	-1,29%	23,2000	23,4000	22,6000	4 711	108 254	15:26
Reklama
GAMFACTOR (GIF)	12,5000	-1,19%	12,6500	12,7000	12,5000	3 002	37 589	14:51	Reklama
GENOMTEC (GMT)	12,9600	2,05%	12,8600	13,1600	12,8000	32 596	419 743	14:56
GETIN (GTN)	0,4030	-15,42%	0,4710	0,4710	0,3820	6 083 190	2 479 769	15:27
GIGROUP (GIG)	1,4200	0,71%	1,4100	1,4200	1,4050	1 550	2 187	15:04
GOBARTO (GOB)	43,6000	-8,02%	47,0000	47,0000	43,5000	5 107	227 544	15:26
GPW	46,1000	1,88%	45,2500	46,4000	45,2500	107 507	4 935 393	15:27
GREENX (GRX)	2,3460	-0,42%	2,3720	2,3760	2,3300	101 917	239 011	15:15
GRENEVIA (GEA)	2,4000	1,05%	2,3750	2,4350	2,3750	147 251	354 306	15:22
GRODNO (GRN)	11,0200	0,18%	11,0000	11,0200	10,8600	5 379	59 064	14:49
GRUPAAZOTY (ATT)	22,3800	-1,06%	22,8600	23,0000	22,2600	145 985	3 308 021	15:27
GRUPRACUJ (GPP)	63,8000	1,27%	63,0000	64,1000	62,5000	68 133	4 299 383	15:19
GTC	5,3600	-2,55%	5,4000	5,5600	5,2400	6 385	34 039	13:09
HANDLOWY (BHW)	113,6000	1,43%	113,0000	114,2000	112,4000	24 182	2 737 511	15:27
HARPER (HRP)	6,0000	2,04%	6,0000	6,0000	5,8800	4 179	24 713	15:24
HELIO (HEL)	25,0000	-0,79%	25,4000	26,0000	24,4000	2 527	62 592	13:27
HERKULES (HRS)	0,8120	-0,49%	0,8120	0,8120	0,8120	2	2	09:00
HMINWEST (HMI)	48,0000	-0,41%	48,1000	48,1000	48,0000	1 039	49 972	15:18
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,2000	0,41%	24,1000	24,3000	23,7500	181 537	4 357 049	15:27
HYDROTOR (HDR)	33,7000	1,51%	33,7000	33,7000	33,7000	4	135	14:21
IALBGR (IAG)	0,4300	-0,23%	0,4300	0,4300	0,4300	200	86	09:16
IBSM (IBS)	104,0000	0,97%	104,5000	104,5000	102,5000	19	1 954	10:58
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	200	111	13:09
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	12:45
IFIRMA (IFI)	22,3000	-0,89%	22,5000	22,5000	22,0000	2 825	62 911	15:20
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:22
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,4000	-1,64%	8,5600	8,5600	8,3400	360	3 018	14:37
IMMOBILE (GKI)	3,1400	-2,18%	3,2100	3,2800	3,1400	28 740	91 269	15:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4000	0,92%	4,4000	4,4800	4,3600	19 245	84 510	15:14
INC	2,5600	0,00%	2,5600	2,5600	2,5200	1 037	2 642	12:33
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:00
INGBSK (ING)	300,0000	-2,91%	309,0000	311,5000	299,0000	12 686	3 832 449	15:27
INPRO (INP)	7,9000	0,64%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	43,7000	-2,89%	43,7000	43,7000	43,7000	15	656	11:04
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:51
INTERBUD (ITB)	3,1200	0,00%	3,1700	3,1700	3,0800	1 003	3 112	15:04
INTERCARS (CAR)	551,0000	3,38%	539,0000	551,0000	538,0000	3 673	1 987 217	15:27
INTERSPPL (IPO)	0,7800	0,00%	0,8080	0,8080	0,7800	11 535	9 044	15:16
INTROL (INL)	10,4000	1,46%	10,2500	10,5000	10,2000	4 380	45 212	15:09
IPOPEMA (IPE)	3,8600	0,52%	3,8200	3,9000	3,8000	5 840	22 474	13:40
IZOBLOK (IZB)	57,5000	0,88%	57,5000	57,5000	57,5000	50	2 875	15:00
IZOLACJA (IZO)	3,3700	0,00%	3,3700	3,3800	3,2500	6 688	21 915	13:48
IZOSTAL (IZS)	2,6100	-0,38%	2,6100	2,6500	2,6100	4 800	12 652	15:23
JRHOLDING (JRH)	7,5000	7,14%	7,1400	7,5400	7,1400	683	4 886	12:44
JSW	31,3500	-1,23%	31,7400	31,8500	31,2200	458 783	14 399 004	15:27
JWWINVEST (JWW)	3,4600	-2,26%	3,5500	3,6200	3,3400	22 941	79 603	14:46
KCI	0,8300	-2,12%	0,8300	0,8300	0,8300	414	344	13:41
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,2200	2,00%	10,0200	10,3400	10,0200	49 675	507 846	14:42
KETY (KTY)	877,5000	1,21%	867,5000	881,0000	865,0000	11 174	9 794 533	15:27
KGHM (KGH)	146,8500	2,12%	145,0000	149,7000	144,5000	757 376	111 990 817	15:27
KGL	15,7000	-1,88%	16,0000	16,0000	15,7000	944	14 822	09:48
KINOPOL (KPL)	13,9500	0,72%	13,9500	14,2000	13,9500	14 234	199 149	14:42
KOGENERA (KGN)	52,9000	0,95%	53,6000	53,6000	52,2000	4 203	221 644	15:20
KOMPAP (KMP)	25,6000	-1,54%	26,0000	26,0000	25,0000	338	8 578	11:35
KOMPUTRON (KOM)	4,5950	0,11%	4,5500	4,6000	4,5500	15 312	70 297	15:12
KPPD (KPD)	48,0000	0,00%	47,2000	48,0000	47,2000	53	2 534	13:22
KRAKCHEM (KCH)	0,3000	-6,25%	0,3000	0,3000	0,3000	25 000	7 500	15:00
KREDYTIN (KRI)	18,4000	-0,54%	18,5000	18,5000	17,8000	135	2 415	14:33
KRKA (KRK)	544,0000	-0,73%	556,0000	556,0000	544,0000	164	89 870	15:21
KRUK (KRU)	458,6000	-3,78%	479,0000	479,0000	457,2000	27 150	12 647 981	15:27
KRVITAMIN (KVT)	11,6000	-0,43%	11,6000	11,6000	11,6000	102	1 183	14:54
KSGAGRO (KSG)	1,5100	2,72%	1,4700	1,5300	1,4700	6 134	9 085	15:25
LABOPRINT (LAB)	19,5000	-4,41%	20,4000	20,4000	19,5000	589	11 675	12:12
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,4000	-7,69%	2,6000	2,6000	2,3400	41 522	100 220	15:20
LENA (LEN)	3,7500	4,17%	3,7500	3,7800	3,6400	7 149	26 828	14:19
LENTEX (LTX)	6,6000	-1,49%	6,7000	6,7000	6,5000	36 110	238 139	15:24
Reklama
LESS (LES)	0,2350	0,00%	0,2360	0,2360	0,2270	63 927	14 711	12:00	Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3000	1,2900	14 812	19 256	14:13
LOKUM (LKD)	26,4000	-2,94%	26,6000	26,6000	25,4000	2 593	67 427	15:21
LPP	16 570,0000	1,35%	16 420,0000	16 620,0000	16 400,0000	1 487	24 517 310	15:27
LSISOFT (LSI)	14,6000	0,69%	14,6000	14,6000	14,6000	550	8 030	10:00
LUBAWA (LBW)	3,8300	0,47%	3,8120	3,8540	3,8000	157 472	602 370	15:26
MABION (MAB)	16,3600	-1,21%	16,4800	16,6600	16,3600	23 086	379 903	14:40
MAKARONPL (MAK)	20,1000	1,01%	19,8500	20,9000	19,8500	25 849	520 223	15:06
MANGATA (MGT)	92,0000	2,45%	91,0000	92,0000	91,0000	42	3 824	09:17
MANYDEV (MAN)	#1,0700	-6,14%	-	-	-	-	-	10:16
MARVIPOL (MVP)	8,0000	-2,68%	8,2600	8,2800	8,0000	22 699	184 473	15:26
MAXCOM (MXC)	10,3000	-0,96%	10,6500	10,7000	10,3000	468	4 825	11:22
MBANK (MBK)	690,8000	-1,09%	711,0000	711,0000	688,4000	8 990	6 236 174	15:27
MBWS (MBW)	13,6000	8,80%	13,6000	13,6000	13,6000	2	27	09:03
MCI	26,7000	-0,74%	26,9000	26,9000	26,6000	1 025	27 330	13:21
MDIENERGIA (MDI)	1,5800	1,61%	1,5600	1,5800	1,5400	2 287	3 570	14:50
MEDICALG (MDG)	26,2600	0,38%	26,1800	26,3800	25,5800	7 317	190 025	15:13
MEDINICE (ICE)	7,5900	-0,78%	7,6500	7,6700	7,4600	5 467	41 252	15:26
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	20,2000	1,00%	20,2000	20,3000	19,9000	6 019	121 414	15:26
MERCATOR (MRC)	42,7000	0,23%	42,6000	42,8500	42,2000	1 117	47 602	15:14
MERCOR (MCR)	23,5000	0,86%	24,1000	24,1000	23,1000	3 464	81 270	15:27
MEXPOLSKA (MEX)	4,6400	-2,32%	4,7900	4,7900	4,4000	9 642	44 394	14:50
MFO	35,9000	-1,37%	37,0000	37,0000	35,5000	1 214	43 520	15:26
MILKILAND (MLK)	0,5900	0,00%	0,5900	0,5900	0,5900	812	479	11:53
MILLENNIUM (MIL)	9,3650	-1,32%	9,5250	9,5950	9,3200	1 673 595	15 870 006	15:27
MIRACULUM (MIR)	1,1550	-4,15%	1,1550	1,1800	1,1550	48 245	56 058	15:01
MIRBUD (MRB)	10,5400	2,33%	10,3000	10,6000	10,3000	168 486	1 768 377	15:26
MLPGROUP (MLG)	84,0000	-0,24%	85,0000	85,0000	84,0000	56	4 747	11:58
MLSYSTEM (MLS)	47,2500	-0,94%	47,9000	47,9000	47,0500	2 902	137 626	15:05
MOBRUK (MBR)	329,0000	1,23%	326,0000	330,0000	325,0000	2 106	692 262	15:21
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,3800	-0,36%	33,4000	33,5000	33,3000	1 541	51 356	15:19
MOLECURE (MOC)	14,4200	1,41%	14,2000	14,4800	14,2000	6 067	87 015	15:27
MONNARI (MON)	5,2600	0,00%	5,2600	5,2600	5,2600	2 401	12 629	15:14
MOSTALPLC (MSP)	13,9500	-0,36%	14,3500	14,3500	13,9500	472	6 608	13:16
MOSTALWAR (MSW)	7,0000	1,74%	6,8800	7,0000	6,7600	9 270	63 590	15:03
MOSTALZAB (MSZ)	4,6750	0,43%	4,6300	4,7000	4,6100	51 203	237 862	15:03
MOVIEGAME (MOV)	34,3000	-1,72%	34,5500	34,9000	33,5000	6 331	215 732	15:24
MURAPOL (MUR)	42,0200	-0,38%	42,0000	42,2600	42,0000	3 977	167 346	15:11
MUZA (MZA)	15,2000	1,33%	14,8000	15,2000	14,8000	616	9 124	13:04
MWTRADE (MWT)	5,7500	-0,86%	5,7500	5,7500	5,7500	2	12	11:27
NANOGROUP (NNG)	1,0300	0,49%	1,0250	1,0300	1,0150	9 612	9 890	14:41
NEUCA (NEU)	926,0000	0,22%	923,0000	926,0000	919,0000	117	107 838	15:27
NEWAG (NWG)	29,0000	1,75%	28,6000	29,0000	28,5000	17 835	513 899	15:27
NEXITY (NXG)	2,4000	-2,04%	2,4600	2,4600	2,4000	2 005	4 849	12:12
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1900	0,46%	2,2000	2,2000	2,1500	7 368	16 098	15:13
NOVITA (NVT)	101,5000	0,50%	101,0000	101,5000	99,6000	126	12 729	13:10
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	14:02
NTTSYSTEM (NTT)	6,9600	-1,42%	7,0600	7,0600	6,9200	2 783	19 448	15:12
ODLEWNIE (ODL)	9,9800	1,22%	9,8600	10,2000	9,8600	2 277	22 675	15:24
OEX	54,2000	-0,73%	54,6000	54,6000	54,2000	372	20 170	09:07
ONDE (OND)	14,4000	3,15%	14,0000	14,4400	13,9400	23 898	337 359	15:25
ONESANO (ONO)	1,2500	-1,57%	1,2200	1,2550	1,2200	20 624	25 334	12:16
OPONEO.PL (OPN)	61,4000	0,33%	61,2000	67,0000	61,0000	12 482	800 315	15:01
OPTEAM (OPM)	5,5600	-1,42%	5,6000	5,6400	5,5400	438	2 457	15:19
ORANGEPL (OPL)	8,0280	-0,59%	8,1680	8,1680	8,0100	926 356	7 470 774	15:27
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,0000	1,19%	33,6000	34,0000	33,6000	200	6 760	15:00
OTLOG (OTS)	40,0000	6,67%	38,0000	40,9000	37,6000	38 350	1 503 878	15:27
OTMUCHOW (OTM)	4,8800	0,83%	4,8800	4,8800	4,8800	218	1 064	12:43
OVOSTAR (OVO)	69,8000	3,56%	69,8000	69,8000	69,8000	301	21 010	12:28
PAMAPOL (PMP)	2,5200	0,00%	2,5400	2,5500	2,5000	2 053	5 190	15:09
PANOVA (NVA)	15,6500	-0,95%	15,5000	15,9500	15,5000	1 642	25 729	14:49
PASSUS (PAS)	32,7000	2,83%	32,7000	32,8000	31,9000	431	14 004	15:14
PATENTUS (PAT)	4,3500	-0,91%	4,4000	4,4700	4,2350	8 665	37 574	15:15
PBG	0,0210	-2,33%	0,0210	0,0210	0,0210	786 664	16 520	14:30
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,8250	1,80%	2,8000	2,8400	2,7950	14 326	40 322	15:15
Reklama
PCCROKITA (PCR)	101,0000	0,60%	100,6000	101,8000	100,4000	1 095	110 825	15:27	Reklama
PCFGROUP (PCF)	16,9600	-2,97%	17,4800	17,5800	16,9200	5 050	85 904	15:27
PEKABEX (PBX)	25,6000	0,79%	25,7000	25,9000	25,5000	3 112	80 027	15:14
PEKAO (PEO)	170,5500	-0,73%	171,0500	171,9000	168,9500	237 215	40 454 852	15:27
PEPCO (PCO)	19,0750	-2,43%	19,5650	19,5750	19,0200	810 128	15 541 234	15:27
PEPEES (PPS)	1,0750	0,94%	1,0700	1,0750	1,0700	25 442	27 242	15:20
PGE	6,6180	0,67%	6,6000	6,6360	6,5040	3 481 670	22 874 723	15:27
PGFGROUP (PGV)	0,4640	-0,43%	0,4670	0,4670	0,4440	27 566	12 579	15:23
PHARMENA (PHR)	6,3800	1,92%	6,2600	6,5000	6,1800	11 700	73 782	14:51
PHN	11,6000	0,43%	11,8000	11,8000	11,6000	39	455	14:02
PHOTON (PEN)	7,4600	0,00%	7,4400	7,4600	7,3200	3 774	27 880	14:51
PKNORLEN (PKN)	67,0400	-0,42%	67,3200	67,6100	66,7100	628 661	42 209 471	15:27
PKOBP (PKO)	60,4000	-0,36%	60,4000	60,7400	60,0000	1 191 888	72 009 405	15:27
PKPCARGO (PKP)	12,0800	-0,98%	12,3000	12,3000	12,0600	25 490	309 496	15:25
PLAYWAY (PLW)	294,0000	-1,01%	297,0000	297,5000	293,0000	1 245	367 550	15:24
PLAZACNTR (PLZ)	3,0800	-0,16%	3,0900	3,0900	2,9950	539	1 638	15:04
PMPG (PGM)	2,9000	0,00%	3,0000	3,0000	2,8200	3 631	10 520	12:53
POLENERGIA (PEP)	67,0000	-0,59%	67,0000	68,0000	66,8000	2 788	187 944	15:14
POLICE (PCE)	11,4000	0,00%	11,4000	11,7500	11,4000	3 291	38 002	15:04
POLIMEXMS (PXM)	3,4500	-1,37%	3,4880	3,5200	3,4500	94 947	329 427	15:27
POLTREG (PTG)	48,5000	0,00%	48,5000	50,2000	48,5000	258	12 884	10:38
POLWAX (PWX)	1,7500	0,00%	1,7500	1,7700	1,7400	2 442	4 277	09:04
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	32,8000	-3,53%	33,8000	33,8000	32,2000	790	25 805	15:25
PROJPRZEM (PJP)	19,7000	0,00%	19,6000	19,7000	19,3500	789	15 465	14:44
PROTEKTOR (PRT)	1,9350	0,26%	1,9400	1,9400	1,9000	3 027	5 851	15:02
PULAWY (ZAP)	60,4000	0,67%	60,0000	60,4000	59,8000	397	23 881	15:20
PURE (PUR)	7,2000	-2,70%	7,4100	7,5500	7,2000	10 876	79 800	15:05
PZU	53,1000	-0,23%	53,2000	53,2200	52,5000	684 523	36 233 122	15:27
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	15:00
QUERCUS (QRS)	6,5800	0,92%	6,5000	6,6000	6,5000	12 058	78 802	15:25
RAEN (RAE)	0,7520	0,27%	0,7540	0,7540	0,7360	13 384	10 054	14:49
RAFAKO (RFK)	0,9480	-2,37%	0,9730	0,9730	0,9480	74 979	71 539	15:26
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	91,4000	0,55%	92,8000	92,8000	90,1000	35 949	3 275 627	15:27
RANKPROGR (RNK)	3,7500	-3,10%	3,8700	3,8700	3,7500	12 614	47 880	15:27
RAWLPLUG (RWL)	13,9000	0,00%	13,9000	13,9000	13,9000	342	4 754	10:10
REDAN (RDN)	0,2900	-2,68%	0,2900	0,2900	0,2850	6 640	1 916	12:57
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:00
REINHOLD (RHD)	#0,0875	0,00%	-	-	-	-	-	13:00
REINO (RNC)	1,2800	-6,57%	1,3700	1,3700	1,2800	2 083	2 666	14:57
RELPOL (RLP)	6,7400	0,60%	6,6200	6,7800	6,6200	657	4 413	13:21
REMAK (RMK)	15,0000	-1,96%	15,3500	15,3500	14,9000	2 810	42 337	14:55
RENDER (RND)	129,0000	3,61%	124,5000	129,0000	124,5000	33	4 250	15:03
RESBUD (RES)	0,5500	-5,17%	0,6000	0,6000	0,5500	49 250	27 119	15:12
ROPCZYCE (RPC)	30,6000	0,33%	30,8000	30,8000	30,6000	87	2 676	13:34
RYVU (RVU)	50,6000	-0,78%	51,0000	51,5000	50,1000	1 292	65 506	15:16
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	21,7000	1,17%	21,7000	22,1500	21,6000	2 736	59 615	15:24
SANPL (SPL)	565,6000	-0,39%	568,0000	572,2000	563,6000	24 217	13 747 467	15:27
SANTANDER (SAN)	20,5000	1,16%	20,2650	20,5000	20,2650	1 115	22 704	14:45
SANWIL (SNW)	1,6500	0,00%	1,6500	1,6500	1,6450	4 833	7 974	12:55
SCPFL (SCP)	165,2000	-1,08%	165,0000	166,8000	165,0000	1 415	234 023	15:14
SECOGROUP (SWG)	33,0000	-0,60%	33,0000	33,0000	33,0000	1	33	09:29
SEKO (SEK)	13,0000	-2,26%	13,4000	13,5000	12,6500	3 490	45 300	13:15
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,0000	1 046	35 836	15:03
SELVITA (SLV)	70,8000	1,14%	68,2000	70,8000	68,2000	6 937	486 794	15:27
SERINUS (SEN)	3,0300	0,00%	2,9900	3,0400	2,9800	2 466	7 418	15:16
SESCOM (SES)	57,2000	0,00%	57,2000	57,2000	56,0000	277	15 537	13:43
SFINKS (SFS)	0,7010	-2,64%	0,6950	0,7380	0,6950	81 320	58 369	14:32
SHOPER (SHO)	39,3000	-0,76%	40,5000	40,5000	38,8000	3 122	123 871	15:21
SILVAIR-REGS (SVRS)	4,5000	4,17%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3300	0,91%	3,3500	3,3500	3,2150	3 366	10 968	13:21
SKARBIEC (SKH)	21,5000	0,94%	21,3000	21,5000	21,3000	736	15 776	15:16
SKYLINE (SKL)	1,5500	6,90%	1,5450	1,5500	1,5450	7 692	11 923	15:11
SNIEZKA (SKA)	90,0000	-1,10%	91,0000	92,4000	89,8000	1 021	92 700	15:11
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	15:00
SONEL (SON)	16,1000	5,57%	15,2500	16,1000	15,2500	7 858	124 128	15:18
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	203	2 710	15:22	Reklama
SPYROSOFT (SPR)	440,0000	1,62%	430,0000	440,0000	430,0000	40	17 438	14:10
STALEXP (STX)	2,8900	-1,37%	2,9150	2,9250	2,8900	39 239	113 884	15:16
STALPROD (STP)	217,0000	-0,46%	217,0000	219,5000	215,0000	621	134 789	15:07
STALPROFI (STF)	9,1400	0,22%	9,1600	9,2000	9,0200	11 803	108 176	15:22
STAPORKOW (ZUK)	2,5200	5,00%	2,3800	2,5200	2,2800	20 867	50 605	15:24
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:00
SUNEX (SNX)	10,8200	2,08%	10,6000	10,8800	10,5400	5 930	64 039	14:27
SYGNITY (SGN)	61,6000	-0,65%	62,4000	63,8000	61,6000	3 000	185 768	15:16
SYNEKTIK (SNT)	128,0000	-1,84%	130,8000	131,4000	127,4000	14 042	1 807 531	15:27
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	64,4000	1,90%	63,2000	64,4000	63,0000	64	4 046	11:56
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,1800	-0,78%	3,2000	3,2120	3,1390	3 352 237	10 636 582	15:27
TBULL (TBL)	4,3800	0,46%	4,3600	4,3800	4,3600	303	1 327	15:00
TENDERHUT (THG)	(9,6400)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0500	-4,69%	3,1200	3,1200	3,0400	22 413	68 957	13:22
TEXT (TXT)	91,5000	1,44%	91,0000	92,0000	90,3000	17 072	1 559 467	15:27
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,7000	0,82%	30,4500	31,0000	30,1500	13 144	402 195	15:15
TOWERINV (TOW)	5,0000	11,11%	4,5000	5,4000	4,5000	9 887	47 971	15:01
TOYA (TOA)	7,5500	-0,26%	7,5700	7,6300	7,5000	15 465	117 140	15:17
TRAKCJA (TRK)	2,2600	0,00%	2,2800	2,3200	2,2500	64 174	145 862	15:26
TRANSPOL (TRN)	3,5900	0,28%	3,5800	3,5900	3,5800	2 133	7 653	12:42
TRITON (TRI)	4,3200	-8,09%	4,3200	4,3200	4,3200	405	1 750	15:00
TSGAMES (TEN)	88,4000	-0,23%	88,6000	89,8000	87,9000	11 197	996 170	15:27
ULMA (ULM)	74,0000	0,00%	74,0000	74,0000	74,0000	1	74	09:01
ULTGAMES (ULG)	11,6000	5,45%	11,0000	11,6000	10,9000	11 196	123 801	15:22
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6600	1,47%	9,5200	9,6600	9,5000	892	8 515	15:08
UNICREDIT (UCG)	152,7400	-1,46%	158,3600	158,3600	152,7400	423	65 323	14:58
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	50	298	11:45
UNIMOT (UNT)	130,8000	-2,53%	134,0000	134,0000	130,4000	3 725	494 903	15:10
URTESTE (URT)	96,0000	-1,84%	94,2000	96,0000	94,0000	48	4 568	12:57
VERCOM (VRC)	117,0000	0,00%	117,0000	118,0000	116,0000	3 278	385 926	14:48
VIGOPHOTN (VGO)	462,0000	-0,43%	464,0000	464,0000	458,0000	92	42 322	14:13
VINDEXUS (VIN)	9,4000	4,68%	9,0000	9,8800	8,9000	9 135	82 378	14:37
VISTAL (VTL)	#0,0270	-95,49%	-	-	-	-	-	15:15
VIVID (VVD)	0,5660	0,00%	0,5700	0,5700	0,5660	7 728	4 383	12:29
VOTUM (VOT)	43,1500	-1,37%	43,7000	43,9500	42,8500	18 959	820 261	15:27
VOXEL (VOX)	94,2000	0,00%	94,2000	94,2000	93,6000	12 519	1 176 760	15:21
VRG	3,4200	0,59%	3,4200	3,4200	3,3600	37 470	127 628	15:14
WARIMPEX (WXF)	4,2500	15,49%	3,7400	4,5000	3,7400	135 130	568 921	15:23
WASKO (WAS)	1,5800	0,00%	1,5800	1,5800	1,5700	140	221	09:49
WAWEL (WWL)	660,0000	-1,49%	670,0000	670,0000	660,0000	111	73 336	15:24
WIELTON (WLT)	7,9000	0,64%	7,9100	7,9100	7,8600	4 456	35 154	15:21
WIKANA (WIK)	7,8000	0,00%	7,8000	7,8000	7,8000	1 674	13 057	11:27
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:00
WIRTUALNA (WPL)	117,2000	0,00%	117,2000	117,6000	115,6000	998	116 414	15:27
WITTCHEN (WTN)	31,7000	2,26%	31,3000	32,3500	31,1000	54 582	1 727 965	15:27
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4550	1,04%	1,4800	1,4800	1,4550	2 338	3 408	14:04
XTPL (XTP)	135,0000	-1,60%	139,0000	139,2000	135,0000	316	43 432	15:20
XTRADEBDM (XTB)	66,0800	-0,03%	66,2000	67,2000	65,1200	244 669	16 318 212	15:27
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,6850	-2,03%	1,7150	1,7200	1,6650	87 084	146 789	15:14
ZEPAK (ZEP)	19,9600	0,81%	19,7400	20,2000	19,5400	14 304	284 352	15:27
ZREMB (ZRE)	3,9350	1,29%	3,9500	3,9600	3,8200	9 651	37 490	15:01
ZUE	9,6600	-2,82%	9,8000	9,9800	9,5400	21 539	210 090	14:55

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.