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	82 204,65	-1,16%	82 343,50	82 518,50	81 886,79	83 173,12	825 434 340	14:30
WIG20	2 426,74	-1,08%	2 428,00	2 429,40	2 409,25	2 453,31	669 152 561	14:45
WIG30	3 009,36	-1,07%	3 006,04	3 015,20	2 991,11	3 041,97	765 918 024	14:45
mWIG40	6 150,12	-2,13%	6 193,17	6 228,71	6 134,62	6 284,19	139 220 191	14:30
sWIG80	24 188,19	-0,77%	24 295,44	24 295,44	24 115,84	24 375,55	30 047 160	14:30
WIG-BANKI	13 072,15	-1,94%	13 188,27	13 188,27	12 972,03	13 330,59	212 538 461	14:30
WIG-BUDOW	8 330,15	-1,11%	8 399,54	8 403,07	8 328,45	8 423,70	15 848 834	14:30
WIG-CHEMIA	9 799,89	-0,73%	9 842,31	9 846,30	9 695,11	9 872,23	2 924 694	14:30
WIG-ENERG	2 229,71	0,42%	2 216,38	2 247,39	2 192,30	2 220,41	29 768 570	14:30
WIG-INFO	4 937,72	-1,11%	4 965,92	4 965,92	4 915,41	4 993,01	8 619 116	14:30
WIG-MEDIA	8 346,79	0,44%	8 294,32	8 493,57	8 251,66	8 310,24	676 177	14:30
WIG-NRCHOM	4 244,82	-0,20%	4 250,53	4 257,25	4 210,82	4 253,38	6 670 718	14:30
WIG-PALIWA	6 975,53	-0,89%	6 937,99	7 003,51	6 907,70	7 038,32	137 204 849	14:30
WIG-Poland	85 765,96	-1,14%	85 765,96	85 765,96	85 765,96	86 754,75	800 616 773	11:15
WIG-SPOZYW	2 114,86	0,04%	2 125,08	2 127,66	2 113,35	2 114,07	462 523	14:30
WIG20lev	465,29	-2,46%	467,10	467,64	459,81	477,02	645 980 914	14:30
WIG20short	3 215,44	1,25%	3 209,43	3 233,71	3 207,62	3 175,66	645 980 914	14:30
GPWB-B1Y3Y	1 167,48	-0,11%	1 167,48	1 167,48	1 167,48	1 168,79	-	10:15
GPWB-B1Y4Y	1 167,49	-0,14%	1 167,49	1 167,49	1 167,49	1 169,09	-	10:15
GPWB-B1Y5Y	1 162,49	-0,17%	1 162,49	1 162,49	1 162,49	1 164,52	-	10:15
GPWB-B3Y5Y	1 165,92	-0,24%	1 165,92	1 165,92	1 165,92	1 168,77	-	10:15
GPWB-B5Y	1 147,34	-0,38%	1 147,34	1 147,34	1 147,34	1 151,77	-	10:15
GPWB-BWZ	1 186,06	0,02%	1 186,06	1 186,06	1 186,06	1 185,86	-	10:15
INNOVATOR	1 422,15	-0,12%	1 422,15	1 422,15	1 422,15	1 423,82	226 888 155	11:15
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	139 373 708	11:00
mWIG40TR	9 048,50	-1,02%	9 111,84	9 164,13	9 025,70	9 142,07	139 220 191	14:30
mWIG40TRlv	11 492,89	-2,06%	11 655,50	11 789,74	11 434,36	11 734,88	139 220 191	14:30
mWIG40TRsh	2 910,77	1,05%	2 890,82	2 917,96	2 874,34	2 880,42	139 220 191	14:30
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	30 229 014	11:00
sWIG80TR	35 357,74	-0,77%	35 514,52	35 514,52	35 251,98	35 631,62	30 047 160	14:30
WIG140	1 589,93	-1,17%	1 592,29	1 596,25	1 583,57	1 608,76	815 248 266	14:30
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	648 215 189	11:00
WIG20TR	4 858,46	-1,22%	4 866,90	4 870,56	4 830,16	4 918,51	645 980 914	14:30
WIG20TRlev	3 696,00	-2,46%	3 709,00	3 714,64	3 652,40	3 789,09	645 980 914	14:30
WIG20TRsht	3 272,21	1,25%	3 266,67	3 290,81	3 264,26	3 231,78	645 980 914	14:30
WIG30TR	5 922,11	-1,22%	5 924,54	5 942,58	5 895,09	5 995,34	738 238 666	14:30
WIG-CEE	1 744,20	0,07%	1 744,20	1 744,20	1 744,20	1 743,05	545 499	11:15
WIGdiv	1 694,44	-0,40%	1 693,17	1 697,23	1 684,83	1 701,23	189 809 973	14:30
WIG-ESG	13 623,12	-1,22%	13 649,27	13 693,85	13 567,04	13 791,18	780 159 894	14:30
WIG.GAMES	15 264,52	-2,82%	15 718,85	15 718,85	15 260,13	15 707,03	29 920 051	14:30
WIG-GORNIC	4 697,70	-3,36%	4 730,49	4 761,45	4 691,77	4 860,92	77 730 842	14:30
WIG-GRY	12 504,80	-2,25%	12 756,36	12 756,36	12 501,12	12 793,21	33 990 804	14:30
WIG-LEKI	2 761,92	0,38%	2 753,97	2 769,14	2 742,96	2 751,47	2 045 759	14:30
WIG-MOTO	8 467,41	1,50%	8 440,53	8 597,75	8 284,97	8 342,19	3 448 162	14:30
WIG.MS-BAS	11 435,99	-1,85%	11 450,05	11 527,64	11 351,83	11 651,70	103 680 664	14:30
WIG.MS-FIN	16 639,80	-1,14%	16 661,13	16 679,70	16 436,17	16 832,51	225 286 132	14:30
WIG-ODZIEZ	8 953,94	-2,61%	9 066,53	9 200,78	8 953,10	9 194,23	88 244 157	14:30
WIGtech	11 834,03	-1,59%	11 985,88	11 985,88	11 824,86	12 024,87	67 995 873	14:30
WIGtechTR	13 150,59	-1,59%	13 319,33	13 319,33	13 140,40	13 362,66	67 995 873	14:30
WIG-Ukrain	218,21	-1,49%	218,21	218,21	218,21	221,50	247 957	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4400	-0,29%	3,4300	3,5200	3,3900	23 714	81 579	14:10	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	51	49	11:30
11BIT (11B)	550,0000	-3,51%	571,0000	579,0000	546,0000	5 976	3 328 761	14:24
3RGAMES (3RG)	0,2100	-5,41%	0,2310	0,2310	0,2100	391 642	84 670	14:08
ABPL (ABE)	88,0000	-0,90%	88,8000	88,8000	87,6000	1 744	153 524	14:18
ACAUTOGAZ (ACG)	29,9000	1,01%	29,6000	30,0000	29,5000	471	13 966	14:09
ACTION (ACT)	20,1000	-0,25%	20,0000	20,1500	20,0000	6 316	126 381	13:49
ADIUVO (ADV)	0,9600	0,00%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,3800	-0,70%	11,2600	11,4400	11,2600	15 242	173 273	14:10
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0400	3,0000	4 212	12 636	12:21
AIGAMES (ALG)	1,4500	-3,33%	1,5000	1,5000	1,4500	5 481	8 046	13:53
AILLERON (ALL)	15,0400	-0,92%	15,2400	15,2400	14,9000	432	6 521	14:06
AIRWAY (AWM)	0,2760	0,36%	0,2750	0,2785	0,2715	64 045	17 517	14:08
ALIOR (ALR)	99,9400	-1,10%	99,9000	100,4500	97,0200	117 894	11 719 709	14:30
ALLEGRO (ALE)	31,2000	0,65%	30,5800	31,5200	30,5000	1 109 680	34 372 303	14:30
ALTA (AAT)	(1,8450)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	3,5500	0,28%	3,5500	3,6500	3,5500	14 332	51 632	11:53
AMBRA (AMB)	28,4000	0,35%	28,3000	28,8000	28,0000	3 192	90 375	13:56
AMICA (AMC)	71,9000	-1,24%	72,8000	72,8000	71,4000	1 759	126 847	14:21
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	23,1500	-1,28%	23,4500	23,5500	22,8000	61 612	1 422 452	14:30
ANSWEAR (ANR)	23,5500	-1,05%	23,7500	23,8000	23,5000	8 460	199 596	13:50
APATOR (APT)	14,3600	-1,24%	14,5000	14,5000	14,3000	6 860	98 718	14:30
APLISENS (APN)	23,0000	-0,86%	23,0000	23,0000	22,6000	107	2 431	14:11
APSENERGY (APE)	3,5200	-0,28%	3,5200	3,5200	3,5200	313	1 102	14:09
ARCHICOM (ARH)	32,8000	0,61%	33,4000	34,0000	32,5000	33 668	1 107 003	13:42
ARCTIC (ATC)	21,1000	-0,09%	21,1200	21,3400	20,9000	22 202	467 440	14:27
ARTIFEX (ART)	29,4000	0,00%	28,8000	29,4000	28,4000	4 486	130 206	14:16
ASBIS (ASB)	26,6800	0,38%	26,7000	26,9600	26,3400	36 187	961 070	14:16
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	-0,96%	62,6000	62,6000	60,0000	1 162	71 539	14:14
ASSECOPOL (ACP)	76,7000	-0,78%	76,6000	77,4000	76,5500	46 835	3 598 904	14:28
ASSECOSEE (ASE)	51,8000	0,00%	51,8000	52,0000	51,2000	636	32 989	14:10
ASTARTA (AST)	28,8500	1,76%	28,8000	29,2500	28,6500	7 122	206 094	14:16
ATAL (1AT)	60,5000	-2,26%	62,0000	62,2000	60,2000	4 105	250 629	14:29
ATENDE (ATD)	3,1000	2,31%	3,0800	3,1000	3,0300	18 776	57 649	14:16
ATLANTAPL (ATP)	19,0000	-4,04%	19,8000	19,8000	19,0000	877	16 849	14:22
ATLANTIS (ATS)	2,5500	-2,30%	2,6100	2,6900	2,4900	28 402	73 410	14:23
ATMGRUPA (ATG)	3,1500	0,64%	3,1500	3,1500	3,1200	5 346	16 792	14:18
ATREM (ATR)	12,3500	6,01%	11,2500	12,3500	11,1500	13 369	157 444	14:25
AUTOPARTN (APR)	24,9500	1,84%	24,4000	25,1500	24,3000	96 898	2 410 264	14:29
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	14:28
BBIDEV (BBD)	4,2000	0,48%	4,1300	4,2000	4,1300	1 521	6 325	13:33
BEDZIN (BDZ)	27,4500	-0,54%	27,2000	27,5500	27,0000	1 512	41 030	14:29
BENEFIT (BFT)	2 725,0000	-1,98%	2 760,0000	2 825,0000	2 680,0000	1 899	5 222 490	14:30
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,5000	0,00%	5,5000	5,5000	5,5000	847	4 659	10:54
BIGCHEESE (BCS)	23,9500	-3,43%	24,8000	24,8000	23,2000	1 551	37 260	14:18
BIOCELTIX (BCX)	69,8000	-2,51%	71,0000	71,8000	69,8000	1 552	109 100	14:17
BIOMAXIMA (BMX)	14,9000	-2,61%	15,0500	15,0500	14,8500	441	6 582	11:50
BIOMEDLUB (BML)	4,4250	0,11%	4,3800	4,4550	4,3700	47 924	210 658	14:23
BIOPLANET (BIP)	23,8000	-0,83%	24,0000	24,0000	23,0000	319	7 454	13:32
BIOTON (BIO)	3,5000	-0,57%	3,5100	3,5200	3,4800	14 496	50 788	14:19
BLOOBER (BLO)	23,9500	-0,83%	24,0500	24,0500	23,8000	517	12 331	12:50
BNPPPL (BNP)	101,5000	-2,87%	104,5000	104,5000	101,5000	51 142	5 192 024	14:23
BOGDANKA (LWB)	32,6800	-2,74%	33,1200	33,3800	32,5800	64 372	2 123 111	14:30
BOOMBIT (BBT)	11,1000	-3,48%	11,3000	11,3000	11,0500	980	10 891	14:06
BORYSZEW (BRS)	6,0500	-0,49%	6,0800	6,0800	6,0000	5 347	32 248	12:58
BOS	15,5000	-2,52%	15,4500	15,8000	15,1000	11 327	174 412	14:16
BOWIM (BOW)	7,0700	3,67%	6,7600	7,1000	6,7500	11 026	76 732	14:21
BRAND24 (B24)	50,4000	-1,95%	51,2000	52,0000	49,7000	5 849	295 130	14:07
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:30
BUDIMEX (BDX)	695,0000	-1,07%	698,0000	704,5000	694,0000	10 175	7 111 993	14:26
BUMECH (BMC)	12,4200	-0,96%	12,7400	12,7600	12,4200	6 293	78 865	14:26
CAPITAL (CPA)	0,7350	0,68%	0,7350	0,7350	0,7350	70	51	13:32
CAPITEA (CAP)	0,5940	-1,00%	0,5920	0,5980	0,5800	151 376	89 223	13:48
CAPTORTX (CTX)	81,0000	2,53%	81,4000	81,8000	79,0000	4 215	335 338	13:59
CASPAR (CSR)	8,8000	0,57%	8,8000	8,8000	8,8000	15	132	09:12
CAVATINA (CAV)	15,7000	-3,09%	16,0000	16,0000	15,7000	1 045	16 479	11:07
CCC	82,6000	-0,48%	82,1000	87,4000	80,0000	624 438	52 667 436	14:30
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	113,3000	-1,90%	115,0000	115,3000	113,1000	204 873	23 390 212	14:30
CDRL (CDL)	13,1000	2,34%	13,0000	14,3000	12,7000	2 942	38 977	14:06
CELTIC (CPD)	3,4500	0,00%	3,3700	3,4500	3,3700	3	10	10:59
CEZ	150,6000	4,58%	148,0000	150,6000	147,6000	1 348	199 952	14:10
CFI	0,2270	0,44%	0,2270	0,2270	0,2270	50	11	09:09
CIGAMES (CIG)	1,5700	-0,82%	1,5700	1,5820	1,5600	217 564	341 686	14:29
CITYSERV (CTS)	5,0000	2,04%	4,9600	5,0000	4,9600	91	455	11:24
CLNPHARMA (CLN)	14,7800	-1,47%	14,9600	14,9600	14,7000	15 289	225 843	13:57
CLOUD (CLD)	75,0000	-1,32%	75,2000	75,2000	73,0000	31	2 287	11:59
COALENERG (CLE)	1,0580	0,19%	1,0420	1,0580	1,0140	6 681	7 020	11:08
COGNOR (COG)	9,6000	-1,54%	9,6000	9,6950	9,4000	96 336	923 813	14:26
COLUMBUS (CLC)	5,0500	0,00%	5,0500	5,1300	4,8000	47 507	237 722	13:29
COMARCH (CMR)	254,0000	-3,42%	261,0000	261,0000	253,0000	1 851	474 004	14:19
COMP (CMP)	79,0000	-3,66%	81,8000	81,8000	78,0000	2 813	222 821	14:26
COMPERIA (CPL)	6,9000	2,99%	6,9000	6,9000	6,9000	6 370	43 953	12:32
COMPREMUM (CPR)	2,2000	-0,45%	2,2200	2,2200	2,1700	18 933	41 396	14:21
CORMAY (CRM)	0,5920	-0,34%	0,5920	0,5920	0,5920	200	118	13:19
CREEPYJAR (CRJ)	602,0000	-3,68%	625,0000	625,0000	590,0000	223	134 348	12:37
CREOTECH (CRI)	180,5000	0,28%	180,0000	180,5000	179,0000	1 110	199 749	14:27
CYFRPLSAT (CPS)	9,8200	-2,29%	10,0200	10,0400	9,7700	1 491 957	14 738 678	14:30
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,6000	2,33%	17,2500	17,9500	17,1500	5 396	94 690	13:49
DATAWALK (DAT)	69,7000	-3,19%	71,0000	71,0000	68,2000	21 832	1 507 460	14:30
DBENERGY (DBE)	17,7000	-0,28%	17,7000	17,7000	17,7000	112	1 982	11:33
DEBICA (DBC)	76,2000	-1,80%	78,0000	78,0000	76,2000	390	29 927	13:39
DECORA (DCR)	54,4000	-1,09%	54,6000	54,6000	53,8000	1 396	75 539	14:28
DEKPOL (DEK)	51,0000	-0,78%	51,6000	51,6000	50,0000	176	8 865	12:38
DELKO (DEL)	9,4200	0,64%	9,4000	9,4600	9,3200	2 209	20 696	14:16
DEVELIA (DVL)	5,7000	0,00%	5,6900	5,7400	5,5500	164 344	925 682	14:26
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	11:01
DIGITANET (DIG)	46,6000	-2,71%	47,6000	48,0000	46,6000	1 243	58 429	13:59
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	363,6000	-0,66%	365,0000	366,6000	361,5000	54 040	19 678 312	14:30
DMGROUP (DMG)	3,4200	0,59%	3,4200	3,4200	3,4200	12	41	09:05
DOMDEV (DOM)	180,4000	-0,22%	180,8000	182,0000	179,4000	10 651	1 923 856	14:29
DRAGOENT (DGE)	24,4000	1,24%	24,0000	24,5000	23,6000	212	5 112	11:54
DROZAPOL (DPL)	3,9200	-0,76%	3,9100	3,9300	3,8800	4 958	19 346	13:56
ECHO (ECH)	5,0000	5,26%	4,7900	5,0200	4,7500	104 428	515 644	14:29
EDINVEST (EDI)	7,4000	2,78%	7,3600	7,4000	7,2400	2 811	20 720	13:11
EFEKT (EFK)	6,2500	-3,85%	6,2500	6,2500	6,2500	132	825	12:47
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	13:13
ELEKTROTI (ELT)	21,5500	-2,93%	21,8000	21,8000	21,2000	43 364	929 808	14:22
ELKOP (EKP)	0,5040	-1,18%	0,5100	0,5160	0,5000	86 324	43 467	14:30
EMCINSMED (EMC)	10,8000	0,00%	10,8000	10,8000	10,8000	2	22	09:04
ENAP (ENP)	2,0400	-0,97%	2,0400	2,0400	2,0400	50	102	11:30
ENEA (ENA)	8,9750	-1,27%	9,0550	9,1500	8,8700	379 894	3 413 160	14:30
ENELMED (ENE)	18,3000	1,67%	18,6000	18,6000	18,3000	12	220	09:34
ENERGA (ENG)	9,5800	-0,21%	9,6000	9,6000	9,5100	9 875	94 450	14:28
ENERGOINS (ENI)	2,6150	-0,38%	2,6200	2,6200	2,5700	8 631	22 313	13:45
ENTER (ENT)	69,9000	-0,29%	68,1000	70,8000	67,3000	2 920	201 136	14:21
ERBUD (ERB)	40,4000	-1,46%	40,5000	41,0000	40,4000	2 399	97 474	14:15
ERG	54,0000	0,00%	54,0000	54,0000	54,0000	55	2 970	12:45
ESOTIQ (EAH)	33,1000	-2,07%	33,3000	33,3000	33,1000	176	5 836	10:46
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	10	11	09:04
EUROCASH (EUR)	13,3600	-1,11%	13,4000	13,4500	13,3000	74 755	1 000 118	14:26
EUROHOLD (EHG)	2,3600	4,42%	2,3400	2,3600	2,3400	2 113	4 987	14:17
EUROTEL (ETL)	42,4000	2,66%	41,4000	42,5000	41,0000	2 290	95 884	13:53
FASING (FSG)	12,9000	0,00%	12,9000	12,9000	12,9000	244	3 148	10:10
FASTFIN (FFI)	#0,7350	-27,23%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5200	0,00%	6,6000	6,6000	6,5200	17	111	09:54
FERRO (FRO)	36,4000	0,28%	35,8000	36,4000	34,7000	76 114	2 752 462	14:19
FERRUM (FER)	4,9600	2,90%	4,8000	5,0000	4,6200	31 274	150 552	14:07
FMG	127,0000	13,39%	113,5000	127,0000	112,0000	1 605	192 990	14:28
FON	6,4800	1,25%	6,4000	6,4800	6,0800	10 126	64 033	14:29
FORTE SA (FTE)	22,6000	-1,74%	22,7000	22,8000	22,6000	1 326	30 081	14:23
GAMEOPS (GOP)	25,7500	-4,63%	26,5000	26,5000	24,3000	86 746	2 183 115	14:29
GAMFACTOR (GIF)	12,5000	-2,34%	12,5500	12,7500	12,1500	1 821	22 660	13:54
GENOMTEC (GMT)	13,8600	-0,29%	13,9000	14,1800	13,2600	25 910	357 659	14:25
Reklama
GETIN (GTN)	0,5610	-0,53%	0,5640	0,5700	0,5450	406 429	225 492	14:29	Reklama
GIGROUP (GIG)	1,4500	0,00%	1,4300	1,4500	1,4300	50	72	10:18
GOBARTO (GOB)	45,0000	-4,26%	46,5000	46,8000	45,0000	587	26 718	14:22
GPW	42,3000	0,24%	42,2000	42,4000	41,8000	40 570	1 707 084	14:18
GREENX (GRX)	2,3860	1,88%	2,3480	2,4000	2,3300	260 274	616 200	14:04
GRENEVIA (GEA)	2,7100	-0,55%	2,7500	2,7550	2,7100	67 571	184 339	14:23
GRODNO (GRN)	10,7200	-2,55%	11,0000	11,0400	10,7000	6 548	71 008	13:32
GRUPAAZOTY (ATT)	22,6600	-1,05%	22,8400	22,8400	22,2200	120 303	2 703 479	14:27
GRUPRACUJ (GPP)	64,9000	0,31%	64,5000	64,9000	64,0000	893	57 410	14:30
GTC	5,5600	-1,07%	5,5800	5,5800	5,4000	160	877	13:52
HANDLOWY (BHW)	110,4000	-0,90%	111,4000	112,4000	109,2000	20 781	2 294 443	14:27
HARPER (HRP)	6,8200	-0,58%	6,9500	6,9500	6,7500	1 518	10 344	14:06
HELIO (HEL)	26,6000	-2,21%	27,2000	27,2000	26,2000	986	25 997	14:19
HERKULES (HRS)	0,8480	-3,42%	0,8780	0,8780	0,7920	159 927	130 438	12:10
HMINWEST (HMI)	48,3000	0,00%	48,3000	48,3000	47,4000	539	25 682	12:57
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,2000	-4,00%	26,2500	26,2500	24,1000	64 637	1 641 385	14:28
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,4000	265	8 321	13:04
IALBGR (IAG)	0,4690	-0,21%	0,4980	0,4980	0,4470	38 238	17 243	13:12
IBSM (IBS)	110,0000	8,91%	100,0000	110,0000	99,0000	375	39 540	14:28
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	11:23
IFIRMA (IFI)	24,0000	3,45%	23,6000	24,2000	23,3000	4 927	117 724	14:25
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	11:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,4200	-4,85%	9,9000	9,9000	9,2800	2 309	21 858	13:24
IMMOBILE (GKI)	3,5600	3,79%	3,4400	3,6700	3,4400	8 600	30 741	14:23
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	-1,63%	4,3000	4,3000	4,1800	5 006	21 222	13:37
INC	2,6500	-0,75%	2,7100	2,7100	2,5800	9 589	25 006	13:08
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	12:45
INGBSK (ING)	302,0000	-3,97%	314,0000	317,5000	302,0000	40 850	12 594 006	14:28
INPRO (INP)	7,1500	-5,92%	7,1500	7,1500	7,1500	721	5 155	09:00
INSTALKRK (INK)	43,5000	-0,23%	43,6000	43,6000	43,5000	193	8 399	10:02
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:54
INTERBUD (ITB)	2,6100	-7,77%	2,8300	2,8300	2,5800	4 572	12 016	13:46
INTERCARS (CAR)	537,0000	1,90%	538,0000	549,0000	525,0000	1 784	961 033	14:25
INTERSPPL (IPO)	0,8720	0,93%	0,8720	0,8720	0,8720	1	1	09:00
INTROL (INL)	10,2000	-2,86%	10,3000	10,3000	10,0000	1 504	15 379	14:23
IPOPEMA (IPE)	3,5200	-2,22%	3,5300	3,5300	3,5200	1 325	4 676	14:07
IZOBLOK (IZB)	(52,5000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,3600	-4,82%	3,5200	3,5200	3,3000	5 062	16 861	12:18
IZOSTAL (IZS)	2,7400	1,48%	2,7000	2,7400	2,6700	6 144	16 695	14:15
JRHOLDING (JRH)	7,5600	-1,31%	7,6400	7,7000	7,5600	2 268	17 266	12:59
JSW	34,1000	-0,87%	34,3000	34,4900	33,7600	312 018	10 643 169	14:30
JWWINVEST (JWW)	4,3600	1,16%	4,2900	4,3600	4,2600	3 313	14 299	14:04
K2HOLDING (K2H)	36,0000	0,28%	35,9000	36,0000	35,3000	955	34 305	13:27
KCI	0,8580	-1,15%	0,8520	0,8580	0,8500	5 910	5 029	14:16
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,5000	-0,38%	10,5000	10,7000	9,8400	53 180	538 416	14:29
KETY (KTY)	810,0000	2,34%	783,5000	813,5000	779,0000	17 681	14 195 238	14:30
KGHM (KGH)	139,0500	-3,57%	141,0000	141,1500	135,4000	463 230	64 651 926	14:30
KGL	15,9000	1,92%	15,9000	15,9000	15,9000	2	32	09:00
KINOPOL (KPL)	14,9000	-2,30%	15,0000	15,2000	14,9000	3 580	53 666	13:25
KOGENERA (KGN)	53,0000	-0,93%	52,5000	53,1000	51,2000	2 103	109 749	14:03
KOMPAP (KMP)	(23,2000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,7000	-0,21%	4,7100	4,7800	4,7000	3 315	15 581	13:22
KPPD (KPD)	50,0000	-3,85%	50,5000	50,5000	50,0000	203	10 159	12:04
KRAKCHEM (KCH)	0,3240	-4,14%	0,3240	0,3240	0,3240	5 480	1 776	13:33
KREDYTIN (KRI)	17,6000	-2,22%	18,0000	18,0000	17,6000	7	124	11:38
KRKA (KRK)	526,0000	-1,50%	534,0000	536,0000	524,0000	61	32 216	14:20
KRUK (KRU)	436,2000	-2,81%	445,0000	447,0000	435,2000	18 483	8 114 722	14:30
KRVITAMIN (KVT)	10,8500	0,00%	10,8500	10,8500	10,8500	9	98	14:06
KSGAGRO (KSG)	1,5300	0,00%	1,5300	1,5300	1,4900	228	349	10:28
LABOPRINT (LAB)	20,6000	0,98%	20,4000	22,0000	20,4000	1 186	24 826	14:12
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:57
LARQ (LRQ)	2,4400	-4,69%	2,5400	2,5400	2,4000	17 248	42 031	12:53
LENA (LEN)	3,6500	-1,62%	3,7100	3,7100	3,6500	871	3 179	09:54
LENTEX (LTX)	6,6600	-2,92%	6,8400	6,9200	6,6600	13 423	90 867	13:06
LESS (LES)	0,2340	-2,09%	0,2360	0,2390	0,2330	181 403	42 448	14:21
Reklama
LIBET (LBT)	1,9000	0,53%	1,9000	1,9000	1,9000	10	19	09:00	Reklama
LOKUM (LKD)	26,0000	-0,76%	25,8000	26,6000	25,8000	142	3 689	14:14
LPP	15 360,0000	-2,97%	15 690,0000	15 880,0000	15 310,0000	2 172	33 671 690	14:30
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	71	1 030	12:21
LUBAWA (LBW)	3,7460	-1,94%	3,8100	3,8380	3,7400	278 785	1 053 327	14:30
MABION (MAB)	17,2600	7,88%	16,5000	17,3000	16,2600	88 594	1 500 983	14:30
MAKARONPL (MAK)	18,0000	0,28%	17,8500	18,1500	17,7000	2 190	39 294	14:06
MANGATA (MGT)	91,2000	-1,51%	93,0000	94,4000	91,2000	760	70 619	13:01
MANYDEV (MAN)	1,2200	-3,94%	1,2700	1,2700	1,1300	10 579	12 485	12:31
MARVIPOL (MVP)	9,1000	-1,09%	9,2000	9,2000	8,6400	80 714	727 057	14:26
MAXCOM (MXC)	10,0500	1,52%	10,6000	11,6000	10,0500	5 636	62 229	13:01
MBANK (MBK)	677,0000	-0,99%	678,0000	684,8000	666,0000	10 214	6 913 752	14:30
MBWS (MBW)	12,7000	-6,62%	12,6000	12,7000	12,6000	90	1 135	09:55
MCI	26,9000	-1,10%	27,4000	27,4000	26,9000	2 391	64 809	13:43
MDIENERGIA (MDI)	1,5200	-0,33%	1,5200	1,5250	1,5200	152	231	12:55
MEDICALG (MDG)	26,5800	2,63%	26,0000	26,7800	25,5000	6 335	165 952	14:28
MEDINICE (ICE)	9,4400	3,17%	9,2000	9,4400	8,8800	5 606	51 618	14:30
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,7000	-1,32%	18,9500	19,0000	18,6000	383	7 207	14:22
MERCATOR (MRC)	41,4500	-2,36%	42,1000	42,4500	41,3500	4 375	182 870	14:27
MERCOR (MCR)	21,7000	0,00%	21,7000	22,0000	21,5000	4 533	98 901	14:22
MEXPOLSKA (MEX)	4,1500	0,00%	4,0700	4,1500	4,0600	1 452	6 015	11:54
MFO	34,2000	-2,29%	35,4000	35,4000	33,8000	219	7 498	10:33
MILKILAND (MLK)	0,5880	2,80%	0,5880	0,5880	0,5880	390	229	13:27
MILLENNIUM (MIL)	9,4700	-1,35%	9,5000	9,6000	9,3350	747 466	7 062 937	14:30
MIRACULUM (MIR)	1,2200	-1,61%	1,2200	1,2200	1,2200	3 070	3 745	11:45
MIRBUD (MRB)	9,2700	-0,86%	9,3600	9,3800	9,1500	97 645	903 225	14:24
MLPGROUP (MLG)	81,0000	0,00%	81,4000	81,4000	81,0000	124	10 045	13:13
MLSYSTEM (MLS)	41,4000	1,47%	41,2000	41,7000	40,4500	2 176	89 477	14:10
MOBRUK (MBR)	324,0000	-0,92%	327,0000	329,5000	323,0000	998	324 428	14:22
MOJ	(1,5600)	-	-	-	-	-	-	09:00
MOL	33,2000	-0,60%	33,4000	33,4000	33,0200	1 142	37 968	13:28
MOLECURE (MOC)	15,9200	-0,25%	15,9600	15,9800	15,7200	4 911	77 997	14:28
MONNARI (MON)	5,3600	0,37%	5,3400	5,3600	5,3400	12 100	64 816	12:41
MOSTALPLC (MSP)	17,1000	-1,72%	17,7000	17,7000	16,8500	1 797	30 704	14:27
MOSTALWAR (MSW)	7,2000	-1,10%	7,1000	7,2000	7,0000	8 243	58 323	14:15
MOSTALZAB (MSZ)	4,3700	-4,17%	4,5300	4,5300	4,1600	211 054	914 633	14:29
MOVIEGAME (MOV)	29,2000	0,34%	29,1000	30,0000	28,4500	18 690	549 853	14:19
MURAPOL (MUR)	42,0000	-2,10%	42,7800	42,7800	41,9000	18 480	778 671	14:28
MUZA (MZA)	14,7000	-4,23%	15,3000	15,3000	14,5000	588	8 748	14:27
MWTRADE (MWT)	5,8000	0,00%	5,6500	5,8000	5,6500	11	62	09:47
NANOGROUP (NNG)	1,0300	0,49%	1,0300	1,0300	1,0150	10 091	10 344	14:27
NEUCA (NEU)	900,0000	1,12%	895,0000	903,0000	875,0000	530	474 787	14:22
NEWAG (NWG)	22,0000	3,29%	21,6000	22,0000	21,3000	7 760	168 630	14:27
NEXITY (NXG)	2,4800	2,48%	2,4200	2,4800	2,4200	410	1 006	10:47
NOVATURAS (NTU)	14,8000	-1,33%	14,8000	14,8000	14,8000	109	1 613	10:35
NOVAVISGR (NVG)	2,4000	-0,83%	2,4100	2,4500	2,3900	22 701	54 388	13:03
NOVITA (NVT)	101,0000	-9,82%	109,0000	109,0000	99,2000	1 021	104 875	14:26
NTCAPITAL (NTC)	0,6700	0,30%	0,6700	0,6700	0,6700	20	13	09:12
NTTSYSTEM (NTT)	6,7400	2,74%	6,8000	6,8000	6,5400	1 088	7 242	14:15
ODLEWNIE (ODL)	10,1500	-0,98%	10,4000	10,4000	10,1500	4 876	49 987	14:11
OEX	52,0000	0,00%	52,0000	53,2000	51,0000	832	43 212	14:19
ONDE (OND)	14,4000	-0,96%	14,5000	14,5000	14,1400	9 254	132 184	13:31
ONESANO (ONO)	1,3300	-0,37%	1,3300	1,3300	1,3200	380	504	14:03
OPONEO.PL (OPN)	57,6000	1,05%	57,0000	57,8000	56,6000	7 654	436 194	13:16
OPTEAM (OPM)	(5,7000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8120	-1,34%	7,9000	7,9220	7,7940	335 061	2 621 873	14:30
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	13:38
OTLOG (OTS)	31,4500	3,11%	30,2000	31,5000	30,2000	3 008	93 255	14:18
OTMUCHOW (OTM)	4,7000	-1,67%	4,7800	4,7800	4,7000	1 397	6 566	13:06
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	69,0000	1	69	09:03
PAMAPOL (PMP)	2,7000	-1,46%	2,7400	2,7400	2,7000	3 910	10 558	11:48
PANOVA (NVA)	16,3000	0,00%	16,1500	16,4000	16,1000	1 135	18 426	12:07
PASSUS (PAS)	29,2000	11,88%	29,0000	30,0000	27,3000	6 805	194 869	14:20
PATENTUS (PAT)	3,6750	-4,92%	3,8000	3,8000	3,6450	14 526	53 516	14:21
PBG	#0,0200	2,56%	-	-	-	-	-	13:27
PBSFINANSE (PBF)	1,1400	-9,52%	1,1400	1,1400	1,1400	815	929	11:30
PCCEXOL (PCX)	2,8100	-0,71%	2,8300	2,8300	2,7400	24 625	68 343	14:30
PCCROKITA (PCR)	101,2000	0,60%	100,4000	102,6000	100,4000	1 965	199 693	14:14
Reklama
PCFGROUP (PCF)	18,1200	0,67%	18,4800	18,4800	18,0000	844	15 333	14:30	Reklama
PEKABEX (PBX)	22,6000	-1,74%	22,7000	22,9000	22,4000	3 929	88 976	13:40
PEKAO (PEO)	177,9500	-2,20%	181,0000	181,0000	176,6000	442 139	78 646 414	14:30
PEPCO (PCO)	19,1450	-2,02%	19,2000	19,6000	18,8500	1 223 223	23 555 507	14:30
PEPEES (PPS)	1,1200	0,00%	1,1300	1,1300	1,1200	3 685	4 150	14:20
PGE	6,1520	0,85%	6,1000	6,2160	6,0020	3 507 469	21 383 277	14:30
PGFGROUP (PGV)	0,4760	0,85%	0,4690	0,4760	0,4690	3 609	1 701	13:59
PHARMENA (PHR)	6,9200	-0,86%	6,9800	7,0400	6,8800	3 827	26 671	14:06
PHN	11,9500	0,42%	11,9500	11,9500	11,8000	16 699	198 692	12:22
PHOTON (PEN)	7,8800	-1,50%	7,7000	7,9600	7,7000	1 693	13 247	12:38
PKNORLEN (PKN)	68,1700	-0,92%	68,0000	68,4900	67,5000	2 020 992	137 285 494	14:30
PKOBP (PKO)	57,2200	-1,65%	57,4000	57,7200	56,2000	1 291 856	73 491 455	14:30
PKPCARGO (PKP)	12,2600	-2,39%	12,4800	12,5000	12,1200	70 373	866 046	14:28
PLAYWAY (PLW)	283,0000	-2,58%	290,0000	292,0000	278,0000	2 619	743 478	14:11
PLAZACNTR (PLZ)	2,9400	3,16%	2,8800	2,9400	2,8800	2 360	6 900	11:38
PMPG (PGM)	3,7200	1,64%	3,7200	3,7200	3,7200	126	469	13:09
POLENERGIA (PEP)	68,2000	1,79%	67,0000	68,4000	67,0000	1 159	78 523	13:42
POLICE (PCE)	11,0500	-0,90%	11,1500	11,1500	11,0500	967	10 747	13:11
POLIMEXMS (PXM)	3,8140	-2,46%	3,9200	3,9300	3,8100	241 080	928 077	14:24
POLTREG (PTG)	54,6000	-2,85%	56,0000	56,0000	53,4000	1 028	55 534	13:38
POLWAX (PWX)	1,8000	-2,17%	1,8400	1,8400	1,8000	5 952	10 776	14:28
PRAGMAINK (PRI)	4,5200	-3,83%	4,7100	4,7100	4,5200	17	79	11:20
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	31,8000	-2,45%	32,8000	32,8000	31,8000	316	10 295	14:13
PROJPRZEM (PJP)	20,5000	-0,97%	20,4000	20,5000	19,5500	1 996	40 047	10:40
PROTEKTOR (PRT)	2,0100	-1,95%	2,0500	2,0500	1,9600	13 808	27 464	12:17
PULAWY (ZAP)	58,8000	-0,34%	59,2000	59,6000	58,0000	883	52 156	13:37
PURE (PUR)	7,8800	-1,75%	8,1000	8,1000	7,8700	5 724	45 442	14:18
PZU	49,7300	1,35%	48,5800	49,8700	48,3000	958 025	47 361 853	14:30
QUANTUM (QNT)	25,6000	0,00%	25,6000	25,6000	25,6000	375	9 600	11:30
QUERCUS (QRS)	6,5000	-0,61%	6,4800	6,5000	6,3000	19 300	124 386	13:35
R22	109,0000	0,00%	110,0000	112,0000	109,0000	5 627	623 710	14:06
RAEN (RAE)	0,6880	4,24%	0,6680	0,7100	0,6500	81 223	55 700	13:55
RAFAKO (RFK)	0,9850	0,00%	0,9800	0,9880	0,9800	76 998	75 564	14:01
RAFAMET (RAF)	16,0000	1,91%	15,9000	16,0000	15,9000	31	494	10:41
RAINBOW (RBW)	73,1000	-2,92%	74,8000	74,8000	72,5000	19 835	1 458 755	14:09
RANKPROGR (RNK)	3,9500	-2,95%	4,0200	4,0500	3,8800	31 126	123 131	12:51
RAWLPLUG (RWL)	14,5000	-1,36%	14,8000	14,8000	14,5000	502	7 280	09:05
REDAN (RDN)	0,3150	-0,94%	0,2950	0,3150	0,2950	1 450	432	12:10
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	13:49
REINHOLD (RHD)	(0,0725)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	7,03%	1,3700	1,3700	1,3700	2	3	09:04
RELPOL (RLP)	6,5000	-1,81%	6,6200	6,6200	6,4800	18 198	118 505	12:20
REMAK (RMK)	15,1500	0,00%	15,7000	15,7000	15,1500	152	2 304	14:25
RENDER (RND)	131,0000	-2,24%	131,0000	132,0000	123,5000	512	64 820	12:51
RESBUD (RES)	0,6600	0,30%	0,6680	0,7000	0,6500	21 017	14 215	13:20
ROPCZYCE (RPC)	30,7000	0,00%	30,6000	30,7000	30,6000	797	24 388	12:15
RYVU (RVU)	54,2000	-0,73%	54,9000	54,9000	53,7000	2 659	143 877	14:08
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,1000	-2,74%	23,6500	23,6500	22,8000	2 726	62 899	13:59
SANPL (SPL)	547,6000	-1,37%	547,4000	551,8000	544,4000	26 763	14 667 613	14:30
SANTANDER (SAN)	18,9760	-0,99%	19,1660	19,1660	18,1000	1 749	32 592	11:51
SANWIL (SNW)	1,6700	2,14%	1,6350	1,6700	1,6300	3 575	5 841	09:40
SCPFL (SCP)	190,6000	0,00%	188,0000	190,8000	188,0000	566	107 208	14:26
SECOGROUP (SWG)	31,0000	-3,13%	31,0000	31,0000	31,0000	255	7 905	14:29
SEKO (SEK)	13,9500	-0,71%	14,0000	14,0500	13,9500	1 074	15 039	14:23
SELENAFM (SEL)	34,0000	0,00%	33,8000	34,5000	33,8000	349	11 871	14:22
SELVITA (SLV)	69,5000	-2,11%	71,0000	71,0000	69,1000	26 417	1 848 545	14:29
SERINUS (SEN)	3,1000	-1,27%	3,1000	3,1800	3,0200	14 413	44 818	13:12
SESCOM (SES)	58,0000	-5,84%	58,6000	58,6000	58,0000	150	8 721	09:43
SFINKS (SFS)	0,7690	0,92%	0,7620	0,7690	0,7200	29 456	22 304	13:51
SHOPER (SHO)	30,5000	-2,87%	31,0000	31,0000	30,5000	409	12 516	13:49
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:00
SILVANO (SFG)	5,0600	-0,78%	5,0400	5,0600	5,0400	4 610	23 314	13:53
SIMFABRIC (SIM)	3,7600	2,17%	3,7100	3,7650	3,5800	12 737	46 804	13:38
SKARBIEC (SKH)	24,1000	-2,43%	24,1000	24,1000	24,1000	29	699	09:44
SKYLINE (SKL)	1,4500	-4,61%	1,4500	1,4500	1,4500	1	1	09:52
SNIEZKA (SKA)	84,0000	-2,10%	85,8000	85,8000	84,0000	63	5 314	11:24
SOHODEV (SHD)	0,4140	0,00%	0,4140	0,4140	0,4140	2 063	854	13:18
SONEL (SON)	14,1000	-1,40%	14,3000	14,3500	14,1000	732	10 362	12:53
Reklama
SOPHARMA (SPH)	13,0000	-2,99%	13,1500	13,1500	13,0000	348	4 539	10:28	Reklama
SPYROSOFT (SPR)	415,0000	-1,19%	422,0000	422,0000	413,0000	101	41 998	13:46
STALEXP (STX)	3,5500	0,14%	3,5500	3,5600	3,4900	388 382	1 370 912	14:30
STALPROD (STP)	219,0000	-2,23%	225,5000	225,5000	217,5000	1 337	294 831	14:15
STALPROFI (STF)	8,6200	-1,82%	8,7600	8,7600	8,6200	2 709	23 435	14:24
STAPORKOW (ZUK)	2,5200	1,61%	2,4800	2,5200	2,4800	7 390	18 383	11:38
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,0200	-0,60%	10,1000	10,1000	9,7000	16 947	167 728	14:07
SYGNITY (SGN)	63,0000	-1,56%	63,6000	64,0000	62,2000	2 536	160 256	14:23
SYNEKTIK (SNT)	122,0000	-3,79%	124,6000	124,6000	120,4000	30 982	3 785 591	14:30
TALEX (TLX)	16,7000	-0,60%	16,7000	16,7000	16,7000	10	167	09:02
TARCZYNSKI (TAR)	49,3000	-2,18%	49,9000	49,9000	49,3000	75	3 724	14:24
TATRY (TMR)	(127,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8960	0,35%	2,8870	2,9130	2,8360	1 388 613	3 980 800	14:24
TBULL (TBL)	4,4400	0,00%	4,4400	4,4400	4,4400	26	115	11:30
TENDERHUT (THG)	9,2200	1,54%	9,2200	9,2200	9,2200	140	1 291	14:22
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1000	4,03%	3,0800	3,1500	3,0000	46 805	144 779	14:26
TEXT (TXT)	92,0000	-0,76%	92,2000	92,4000	90,5000	15 317	1 402 899	14:25
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,1000	-2,07%	33,3500	34,2000	32,6500	32 003	1 070 168	14:29
TOWERINV (TOW)	(4,3800)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3000	-1,08%	7,3900	7,4400	7,3000	26 292	193 478	14:09
TRAKCJA (TRK)	2,4000	-4,00%	2,4500	2,4500	2,3300	329 305	784 051	14:19
TRANSPOL (TRN)	3,6200	0,00%	3,6400	3,6400	3,5600	3 295	11 821	12:36
TRITON (TRI)	#4,7000	4,44%	-	-	-	-	-	14:10
TSGAMES (TEN)	94,8000	-2,57%	96,1000	97,3000	94,7000	15 021	1 432 701	14:24
ULMA (ULM)	72,0000	-2,04%	74,0000	74,0000	72,0000	101	7 282	11:16
ULTGAMES (ULG)	11,0000	-1,79%	10,9000	11,0000	10,6000	2 125	22 711	12:42
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,9000	-1,49%	10,0000	10,1000	9,9000	2 763	27 640	13:16
UNICREDIT (UCG)	146,8600	-1,46%	149,0400	149,0400	146,3000	44	6 521	12:24
UNIMA (U2K)	5,7000	3,64%	5,4500	5,8500	5,4000	6 416	35 756	13:37
UNIMOT (UNT)	133,0000	-2,21%	133,4000	136,0000	128,6000	3 071	408 117	14:16
URTESTE (URT)	100,0000	-4,76%	105,0000	105,0000	100,0000	70	7 080	13:04
VERCOM (VRC)	114,5000	-0,87%	114,0000	114,5000	111,0000	2 844	319 771	14:20
VIGOPHOTN (VGO)	514,0000	-1,91%	524,0000	524,0000	494,0000	562	287 548	14:05
VINDEXUS (VIN)	11,2000	0,45%	11,0500	11,2000	11,0000	1 103	12 205	12:16
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	13:55
VIVID (VVD)	0,6080	3,75%	0,6080	0,6080	0,6080	20	12	13:24
VOTUM (VOT)	46,0000	-1,50%	46,7000	47,0000	46,0000	8 874	412 576	14:30
VOXEL (VOX)	91,6000	-3,78%	94,0000	94,0000	91,4000	2 098	194 383	14:16
VRG	3,3000	-3,51%	3,4100	3,4100	3,2700	184 746	609 824	14:29
WARIMPEX (WXF)	3,7900	0,00%	3,8000	3,8000	3,7500	5 521	20 869	13:16
WASKO (WAS)	1,6000	-1,23%	1,6100	1,6150	1,6000	1 297	2 083	09:53
WAWEL (WWL)	650,0000	1,56%	650,0000	650,0000	650,0000	12	7 800	13:50
WIELTON (WLT)	8,2000	-0,24%	8,2600	8,3600	8,1500	9 588	78 897	14:12
WIKANA (WIK)	(6,9500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	119,2000	2,05%	116,8000	123,0000	115,6000	1 652	198 465	14:04
WITTCHEN (WTN)	28,1000	-2,43%	28,8000	28,8000	28,0000	9 589	270 930	14:25
WOJAS (WOJ)	8,2000	0,49%	8,1800	8,2000	8,1600	7 309	59 668	14:21
XPLUS (XPL)	1,7200	0,00%	1,7200	1,7200	1,7200	925	1 591	11:13
XTPL (XTP)	141,0000	0,71%	141,6000	141,6000	140,0000	756	106 566	14:23
XTRADEBDM (XTB)	59,6400	-0,93%	60,2600	60,3600	59,3200	189 827	11 348 651	14:30
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5400	-4,35%	1,5600	1,6000	1,5400	3 197	5 028	14:28
ZEPAK (ZEP)	19,2200	-0,10%	19,2200	19,4000	19,2000	3 484	67 013	14:09
ZREMB (ZRE)	3,8150	-3,42%	3,9500	3,9500	3,8150	11 107	43 020	14:18
ZUE	10,8500	-2,25%	10,9000	10,9000	10,5000	13 245	141 420	14:28

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.