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	83 601,64	-0,71%	84 317,34	84 374,31	83 543,39	84 201,22	742 994 481	15:02
WIG20	2 446,09	-0,93%	2 476,84	2 479,18	2 443,95	2 469,17	686 196 313	15:17
WIG30	3 021,20	-0,97%	3 058,02	3 060,03	3 018,57	3 050,71	729 778 288	15:17
mWIG40	6 186,00	-0,55%	6 218,75	6 222,52	6 152,34	6 220,39	75 433 617	15:02
sWIG80	24 085,83	-0,74%	24 233,42	24 270,80	24 084,47	24 265,25	29 211 766	15:02
WIG-BANKI	13 740,73	-1,00%	13 895,80	13 907,09	13 722,92	13 879,19	222 509 498	15:02
WIG-BUDOW	8 163,68	-2,24%	8 350,20	8 353,55	8 162,43	8 350,56	16 688 563	15:02
WIG-CHEMIA	9 669,64	-0,22%	9 642,03	9 717,88	9 619,55	9 690,50	1 796 612	15:02
WIG-ENERG	2 155,69	-0,51%	2 167,92	2 188,89	2 150,37	2 166,78	26 829 436	15:02
WIG-INFO	4 946,63	-0,09%	4 950,83	4 983,20	4 932,95	4 951,33	21 781 825	15:02
WIG-MEDIA	8 203,96	-0,75%	8 328,08	8 421,40	8 130,39	8 266,03	1 938 597	15:02
WIG-NRCHOM	4 398,24	-0,27%	4 380,07	4 440,57	4 374,03	4 410,21	5 157 203	15:02
WIG-PALIWA	6 850,97	0,05%	6 875,37	6 920,72	6 831,19	6 847,68	43 411 927	15:02
WIG-Poland	87 801,05	-0,04%	87 801,05	87 801,05	87 801,05	87 836,90	724 190 143	11:15
WIG-SPOZYW	2 056,54	0,03%	2 064,72	2 070,19	2 054,22	2 056,01	1 067 576	15:02
WIG20lev	473,96	-1,63%	484,72	485,64	473,45	481,81	633 511 218	15:02
WIG20short	3 186,03	0,84%	3 150,76	3 187,72	3 147,76	3 159,59	633 511 218	15:02
GPWB-B1Y3Y	1 171,23	0,04%	1 171,23	1 171,23	1 171,23	1 170,75	-	10:15
GPWB-B1Y4Y	1 171,37	0,06%	1 171,37	1 171,37	1 171,37	1 170,70	-	10:15
GPWB-B1Y5Y	1 166,88	0,06%	1 166,88	1 166,88	1 166,88	1 166,17	-	10:15
GPWB-B3Y5Y	1 171,05	0,08%	1 171,05	1 171,05	1 171,05	1 170,09	-	10:15
GPWB-B5Y	1 157,57	0,18%	1 157,57	1 157,57	1 157,57	1 155,47	-	10:15
GPWB-BWZ	1 187,57	0,04%	1 187,57	1 187,57	1 187,57	1 187,08	-	10:15
INNOVATOR	1 416,11	-0,09%	1 416,11	1 416,11	1 416,11	1 417,45	91 178 751	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	75 438 942	11:00
mWIG40TR	9 101,29	-0,55%	9 149,47	9 155,02	9 051,76	9 151,89	75 433 617	15:02
mWIG40TRlv	11 603,94	-1,12%	11 727,50	11 741,74	11 476,92	11 735,47	75 433 617	15:02
mWIG40TRsh	2 899,85	0,58%	2 884,67	2 915,46	2 882,93	2 883,04	75 433 617	15:02
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	29 218 198	11:00
sWIG80TR	35 341,85	-0,74%	35 558,41	35 613,26	35 339,86	35 605,12	29 211 766	15:02
WIG140	1 617,27	-0,71%	1 631,26	1 632,39	1 616,12	1 628,88	733 812 266	15:02
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	634 375 063	11:00
WIG20TR	4 969,16	-0,81%	5 024,91	5 029,85	4 966,50	5 009,54	633 511 218	15:02
WIG20TRlev	3 855,66	-1,63%	3 942,90	3 950,63	3 851,50	3 919,44	633 511 218	15:02
WIG20TRsht	3 203,50	0,84%	3 168,15	3 205,19	3 165,01	3 176,93	633 511 218	15:02
WIG30TR	6 033,80	-0,81%	6 097,67	6 101,67	6 029,09	6 083,09	673 355 857	15:02
WIG-CEE	1 733,82	-0,65%	1 733,82	1 733,82	1 733,82	1 745,17	347 492	11:15
WIGdiv	1 710,54	-0,41%	1 715,87	1 722,28	1 708,12	1 717,61	99 815 263	15:02
WIG-ESG	13 891,11	-0,73%	14 017,45	14 026,51	13 879,82	13 992,91	700 058 420	15:02
WIG.GAMES	15 129,48	-0,31%	15 256,79	15 291,52	15 082,72	15 177,27	10 574 952	15:02
WIG-GORNIC	4 599,03	2,77%	4 533,28	4 648,04	4 533,28	4 475,11	131 995 661	15:02
WIG-GRY	12 576,12	-0,46%	12 638,11	12 689,09	12 534,63	12 633,61	12 638 982	15:02
WIG-LEKI	2 816,26	-0,25%	2 807,38	2 847,44	2 807,38	2 823,42	925 451	15:02
WIG-MOTO	8 737,13	1,09%	8 540,23	8 818,60	8 540,23	8 643,15	1 561 770	15:02
WIG.MS-BAS	11 094,54	1,18%	11 069,78	11 225,60	11 045,03	10 965,24	153 716 103	15:02
WIG.MS-FIN	17 118,82	-1,12%	17 381,22	17 390,33	17 114,27	17 312,26	240 309 286	15:02
WIG-ODZIEZ	8 959,45	-1,55%	9 171,37	9 183,84	8 953,01	9 100,90	50 888 065	15:02
WIGtech	11 765,70	-0,48%	11 833,62	11 851,50	11 765,70	11 822,50	47 539 856	15:02
WIGtechTR	13 074,65	-0,48%	13 150,13	13 170,00	13 074,65	13 137,77	47 539 856	15:02
WIG-Ukrain	200,93	-1,07%	200,93	200,93	200,93	203,10	131 282	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2700	-1,80%	3,3600	3,3600	3,2700	7 678	25 442	14:34	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	1	1	15:00
11BIT (11B)	526,0000	-0,38%	528,0000	536,0000	520,0000	1 103	582 963	15:02
3RGAMES (3RG)	0,2910	3,93%	0,2800	0,2960	0,2800	94 867	27 418	14:45
ABPL (ABE)	88,0000	-2,22%	88,8000	89,0000	87,8000	2 030	179 134	14:56
ACAUTOGAZ (ACG)	31,2000	0,00%	31,3000	31,3000	31,2000	224	6 990	14:29
ACTION (ACT)	19,5000	-0,20%	19,5000	19,5800	19,4200	10 574	206 250	14:44
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	20	19	09:00
AGORA (AGO)	10,6400	-1,48%	10,6800	10,8000	10,5000	35 786	380 531	14:35
AGROTON (AGT)	3,0400	1,33%	3,0000	3,0400	3,0000	820	2 472	11:10
AIGAMES (ALG)	1,4900	-0,67%	1,4500	1,5000	1,4000	9 556	13 715	14:49
AILLERON (ALL)	16,1400	2,80%	16,0000	16,2800	16,0000	7 089	114 364	15:01
AIRWAY (AWM)	0,2710	0,00%	0,2710	0,2795	0,2695	80 925	22 152	14:16
ALIOR (ALR)	101,0500	-2,04%	105,0000	105,2500	101,0000	94 922	9 698 612	15:02
ALLEGRO (ALE)	32,5100	-1,19%	32,9000	33,0000	32,3150	955 626	31 286 131	15:02
ALTA (AAT)	1,9500	1,56%	1,9000	1,9600	1,8600	17 770	33 840	13:52
ALTUSTFI (ALI)	2,8300	-5,35%	2,9700	2,9700	2,8300	7 889	22 429	14:35
AMBRA (AMB)	27,4500	-0,36%	28,0000	28,0000	27,3000	1 262	34 889	15:00
AMICA (AMC)	70,5000	0,28%	70,9000	71,0000	70,2000	980	69 079	14:25
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:00
AMREST (EAT)	25,7500	0,39%	26,1500	26,2000	25,4500	28 151	730 646	14:57
ANSWEAR (ANR)	23,7000	2,60%	23,2000	24,2000	23,2000	10 768	256 955	14:52
APATOR (APT)	14,4800	-0,28%	14,5200	14,5200	14,4000	1 799	25 978	13:27
APLISENS (APN)	22,5000	-1,75%	22,5000	22,5000	22,5000	9	203	12:49
APSENERGY (APE)	3,3500	-0,59%	3,3600	3,3600	3,3500	282	946	14:55
ARCHICOM (ARH)	34,8000	-2,25%	35,5000	35,9000	33,2000	3 709	127 072	14:56
ARCTIC (ATC)	20,8000	-3,08%	21,2000	21,2000	20,4400	103 365	2 150 275	14:57
ARTIFEX (ART)	28,8000	-1,37%	29,2000	29,5000	28,8000	3 038	88 860	13:49
ASBIS (ASB)	24,8000	-1,12%	25,1000	25,1000	24,7000	27 515	683 651	14:56
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	-0,32%	62,0000	62,0000	60,6000	247	15 210	14:39
ASSECOPOL (ACP)	79,0000	0,00%	79,1000	79,5000	78,5000	78 199	6 177 957	15:01
ASSECOSEE (ASE)	50,6000	-0,39%	50,6000	52,0000	50,2000	5 558	287 118	15:02
ASTARTA (AST)	26,9000	0,75%	26,7500	27,0000	26,7000	3 778	101 514	14:54
ATAL (1AT)	60,8000	-0,49%	61,4000	61,4000	60,0000	4 620	278 951	15:02
ATENDE (ATD)	3,1500	-1,56%	3,2000	3,2000	3,1500	17 753	56 410	14:51
ATLANTAPL (ATP)	18,8000	-0,53%	18,7000	18,8000	18,2500	477	8 880	12:50
ATLANTIS (ATS)	2,1000	-1,41%	2,1300	2,1500	2,0000	29 339	61 368	14:46
ATMGRUPA (ATG)	3,8800	-0,51%	3,9000	4,0300	3,8200	125 739	494 621	15:02
ATREM (ATR)	12,4000	0,00%	12,4000	12,4000	12,2000	1 986	24 315	14:56
AUTOPARTN (APR)	25,5000	0,20%	25,4500	25,6500	25,1500	26 020	661 733	14:54
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	3,9500	-1,25%	4,1100	4,1100	3,9300	1 452	5 736	14:35
BEDZIN (BDZ)	27,6000	-3,50%	29,5000	30,6000	27,3000	10 964	318 581	14:37
BENEFIT (BFT)	2 710,0000	-1,45%	2 715,0000	2 770,0000	2 680,0000	1 083	2 947 220	15:02
BEST (BST)	20,0000	-2,91%	20,4000	20,4000	20,0000	770	15 536	13:02
BETACOM (BCM)	5,8000	1,75%	5,7500	5,8000	5,7500	743	4 303	14:05
BIGCHEESE (BCS)	20,8000	-5,45%	21,2500	21,6500	20,2000	4 988	105 121	14:41
BIOCELTIX (BCX)	66,4000	-0,90%	67,0000	67,1000	66,4000	872	58 193	15:01
BIOMAXIMA (BMX)	15,2500	-0,33%	15,1000	15,2500	14,9500	925	13 961	14:26
BIOMEDLUB (BML)	4,8250	0,52%	4,8000	4,8500	4,7400	39 874	191 446	15:01
BIOPLANET (BIP)	23,0000	-3,36%	23,0000	23,2000	21,0000	831	18 809	11:22
BIOTON (BIO)	3,5000	-0,14%	3,5050	3,5050	3,4600	42 924	150 050	15:02
BLOOBER (BLO)	22,5000	0,00%	22,1500	22,5500	22,1000	6 382	142 790	14:37
BNPPPL (BNP)	102,0000	-1,92%	103,0000	103,0000	102,0000	43	4 427	13:29
BOGDANKA (LWB)	29,1600	-5,45%	30,8000	30,8000	29,1200	125 368	3 717 604	15:02
BOOMBIT (BBT)	11,2500	2,27%	11,0000	11,2500	10,9500	830	9 172	11:06
BORYSZEW (BRS)	6,1000	0,33%	6,0900	6,1700	6,0700	14 608	89 238	14:54
BOS	15,7000	-4,27%	16,0500	16,2500	15,7000	6 406	101 909	15:01
BOWIM (BOW)	6,9300	0,43%	6,9000	7,0500	6,8500	8 707	60 395	14:59
BRAND24 (B24)	49,1000	0,20%	49,4000	49,9000	48,5000	968	47 812	15:00
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:00
BUDIMEX (BDX)	672,5000	-2,96%	690,0000	693,0000	670,5000	18 019	12 186 399	15:02
BUMECH (BMC)	12,3600	0,98%	12,3800	12,4000	12,2400	10 763	132 908	14:58
CAPITAL (CPA)	0,6900	-1,43%	0,6900	0,6900	0,6900	1 770	1 221	15:00
CAPITEA (CAP)	0,5760	-0,69%	0,5860	0,5860	0,5740	67 038	38 719	14:26
CAPTORTX (CTX)	81,0000	-0,25%	81,8000	81,8000	79,8000	5 027	402 396	14:42
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,4500	1,31%	15,5000	15,5500	15,4500	13	201	10:38
CCC	85,4000	-1,67%	86,8000	86,8000	84,2000	112 731	9 634 789	15:02
Reklama
CCENERGY (CCE)	0,3960	-1,00%	0,3960	0,3960	0,3960	760	301	15:00	Reklama
CDPROJEKT (CDR)	116,0000	-0,13%	115,9000	116,9500	115,0000	67 419	7 802 325	15:02
CDRL (CDL)	13,3000	-1,48%	13,3000	13,3000	12,9000	133	1 758	11:55
CELTIC (CPD)	3,8000	-2,06%	3,6800	3,8900	3,6800	11 749	44 012	14:51
CEZ	146,0000	-0,54%	145,5000	146,0000	144,2000	311	45 109	12:52
CFI	0,2270	1,34%	0,2240	0,2270	0,2190	12 756	2 813	14:19
CIGAMES (CIG)	1,5600	0,78%	1,5480	1,5740	1,5320	316 934	494 114	15:00
CITYSERV (CTS)	5,0000	0,00%	4,8000	5,0000	4,8000	85	425	14:58
CLNPHARMA (CLN)	14,9600	-0,27%	14,9000	15,3800	14,7600	30 905	467 026	15:02
CLOUD (CLD)	69,2000	-0,57%	71,4000	71,4000	69,2000	34	2 355	09:01
COALENERG (CLE)	1,0780	0,00%	1,0340	1,0900	1,0320	14 354	15 379	14:42
COGNOR (COG)	8,3400	-0,77%	8,3200	8,5650	8,2250	290 331	2 438 771	15:02
COLUMBUS (CLC)	4,9900	-0,40%	5,0000	5,0900	4,9800	20 103	100 821	14:46
COMARCH (CMR)	248,5000	-1,00%	249,5000	250,0000	248,5000	267	66 511	14:41
COMP (CMP)	77,0000	-3,75%	79,6000	80,0000	77,0000	7 194	574 128	14:56
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,0800	-3,70%	2,1300	2,1400	2,0700	21 910	46 238	14:46
CORMAY (CRM)	0,6060	-0,66%	0,6080	0,6080	0,5840	6 676	4 048	14:55
CREEPYJAR (CRJ)	566,0000	-2,25%	579,0000	579,0000	564,0000	159	90 406	14:41
CREOTECH (CRI)	181,0000	-2,43%	184,0000	185,5000	179,0000	4 169	763 365	14:42
CYFRPLSAT (CPS)	9,9720	-0,43%	10,0200	10,1150	9,9380	380 650	3 807 339	15:02
CZTOREBKA (CZT)	0,6400	0,00%	0,6400	0,6400	0,6400	2 000	1 280	15:00
DADELO (DAD)	18,0000	4,35%	17,2500	18,1000	17,2500	4 169	74 711	14:58
DATAWALK (DAT)	56,5000	-3,42%	58,5000	60,0000	56,0000	28 082	1 610 433	15:01
DBENERGY (DBE)	17,3000	-2,81%	17,3000	17,3500	17,3000	343	5 938	11:56
DEBICA (DBC)	79,8000	-0,25%	80,0000	80,0000	79,4000	1 419	113 239	14:52
DECORA (DCR)	58,2000	-0,34%	58,6000	60,0000	57,2000	1 572	93 201	15:02
DEKPOL (DEK)	50,4000	0,80%	50,2000	50,4000	50,2000	108	5 431	11:21
DELKO (DEL)	9,5400	-1,24%	9,6600	9,6600	9,5200	2 435	23 448	13:06
DEVELIA (DVL)	6,5600	2,50%	6,3000	6,6400	6,3000	354 319	2 327 671	14:57
DGA	18,4000	-4,17%	19,2000	19,2000	17,9000	3 089	56 105	14:21
DIGITANET (DIG)	49,6000	-0,80%	49,6000	50,0000	49,6000	1 587	79 064	13:42
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	371,0000	-2,93%	379,2000	384,5000	368,6000	199 232	75 378 783	15:02
DMGROUP (DMG)	3,4800	-2,79%	3,5900	3,5900	3,4000	7 312	25 230	14:52
DOMDEV (DOM)	174,6000	-2,13%	178,0000	178,6000	174,6000	3 089	544 774	14:57
DRAGOENT (DGE)	25,8000	-5,15%	26,0000	26,6000	25,0000	1 782	45 428	14:42
DROZAPOL (DPL)	3,8800	-3,00%	3,9500	3,9500	3,8800	1 215	4 797	12:21
ECHO (ECH)	4,7600	-3,05%	4,8600	4,8600	4,6400	46 583	220 835	14:55
EDINVEST (EDI)	8,5000	-0,70%	8,6000	8,6000	8,3000	3 689	31 382	14:50
EFEKT (EFK)	7,5500	3,42%	7,3000	7,5500	7,3000	110	828	15:00
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	23,2000	-0,43%	23,1500	23,5000	22,9500	32 878	763 791	14:59
ELKOP (EKP)	0,4960	0,20%	0,4840	0,4960	0,4840	6 292	3 058	14:24
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	(2,0200)	-	-	-	-	-	-	15:00
ENEA (ENA)	8,3750	-0,30%	8,4650	8,4900	8,3050	270 657	2 277 988	15:01
ENELMED (ENE)	18,2000	0,00%	18,2000	18,2000	18,2000	2	36	09:01
ENERGA (ENG)	9,5100	-1,25%	9,6400	9,6400	9,4800	17 498	167 920	14:32
ENERGOINS (ENI)	2,6000	-0,38%	2,6900	2,6900	2,5450	23 306	60 032	15:01
ENTER (ENT)	67,8000	-3,00%	69,5000	69,5000	67,5000	4 830	332 883	15:02
ERBUD (ERB)	39,7000	1,02%	39,5000	40,2000	39,2000	2 428	95 846	14:43
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,5000	2,13%	33,1000	34,6000	33,1000	4 329	145 700	15:01
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0950	-3,52%	1,1350	1,1350	1,0950	32	35	11:22
EUROCASH (EUR)	13,3700	-4,16%	13,9500	14,0500	13,3300	255 747	3 485 078	15:02
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	0,00%	47,0000	48,0000	47,0000	1 751	83 246	14:43
FABRITY (FAB)	36,0000	-2,17%	37,6000	37,6000	35,5000	1 354	48 649	14:39
FASING (FSG)	13,3000	-3,62%	13,3000	13,3000	13,3000	46	612	12:43
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:00
FEERUM (FEE)	6,8800	3,30%	6,6600	6,8800	6,6600	176	1 173	12:48
FERRO (FRO)	34,7000	-0,29%	35,0000	35,0000	34,0000	1 422	48 922	14:57
FERRUM (FER)	4,4000	6,28%	4,1000	4,5000	4,1000	19 063	80 878	14:40
FMG	114,0000	0,00%	114,5000	114,5000	108,0000	109	11 958	14:23
FON	5,1000	-0,39%	5,1000	5,1600	4,9200	15 383	78 077	14:59
FORTE SA (FTE)	23,2000	-0,85%	23,4000	23,4000	22,9000	345	7 942	14:50
GAMEOPS (GOP)	25,8000	-3,01%	26,9000	26,9000	25,3000	9 593	246 550	14:55
GAMFACTOR (GIF)	12,9500	0,39%	12,9000	12,9500	12,8000	106	1 372	12:28
Reklama
GENOMTEC (GMT)	13,1600	-2,52%	13,5000	13,5800	13,1600	4 685	62 442	14:54	Reklama
GETIN (GTN)	0,4755	-2,36%	0,4855	0,4855	0,4670	564 015	267 769	15:02
GIGROUP (GIG)	1,3950	0,00%	1,3950	1,3950	1,3950	175	244	14:03
GOBARTO (GOB)	44,2000	0,00%	43,9000	44,2000	43,9000	112	4 927	13:17
GPW	43,1500	-0,23%	43,2000	43,5500	43,1000	13 493	584 989	15:02
GREENX (GRX)	2,2000	0,18%	2,2000	2,2460	2,1780	233 816	516 265	14:57
GRENEVIA (GEA)	2,3400	-1,68%	2,4000	2,4650	2,3200	339 922	804 740	14:41
GRODNO (GRN)	10,9200	-0,36%	11,0000	11,0400	10,9200	2 662	29 274	14:06
GRUPAAZOTY (ATT)	22,1000	-0,27%	22,1000	22,2600	21,9400	77 115	1 704 228	14:55
GRUPRACUJ (GPP)	62,5000	-2,65%	64,5000	64,5000	60,6000	8 386	522 331	14:57
GTC	5,5800	-1,06%	5,6200	5,6200	5,4000	1 132	6 243	13:47
HANDLOWY (BHW)	112,2000	-1,58%	114,0000	114,0000	111,8000	9 667	1 088 212	14:50
HARPER (HRP)	6,7000	-0,74%	6,8000	6,8000	6,6900	938	6 307	12:37
HELIO (HEL)	24,2000	-3,20%	24,2000	25,8000	24,2000	2 006	48 988	15:01
HERKULES (HRS)	0,8280	1,97%	0,8300	0,8300	0,7900	3 302	2 613	11:28
HMINWEST (HMI)	48,1000	0,21%	48,0000	48,1000	48,0000	3 027	145 299	14:21
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,1500	-0,40%	25,6000	25,6000	24,9000	11 813	297 837	15:01
HYDROTOR (HDR)	32,5000	0,00%	32,5000	33,5000	32,5000	257	8 498	13:16
IALBGR (IAG)	0,4400	-4,35%	0,4470	0,4470	0,4400	5 280	2 330	14:59
IBSM (IBS)	110,0000	-3,51%	118,0000	118,0000	110,0000	128	14 356	13:35
IDMPL (IDM)	0,5500	-6,78%	0,5500	0,5500	0,5500	136	75	11:12
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:19
IFIRMA (IFI)	24,0000	0,42%	23,9000	24,2000	23,8000	717	17 205	14:35
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:00
IIAAV (IIA)	99,7000	-2,64%	99,7000	99,7000	99,7000	8	798	11:29
IMCOMPANY (IMC)	8,0400	-4,29%	8,1000	8,1600	8,0400	1 362	11 010	14:29
IMMOBILE (GKI)	3,4000	2,10%	3,3900	3,4000	3,3600	1 499	5 092	13:25
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2400	0,00%	4,2200	4,2400	4,2000	10 483	44 162	13:52
INC	2,5800	-3,37%	2,6700	2,6700	2,5100	7 328	18 803	13:13
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	15:00
INGBSK (ING)	313,5000	0,64%	311,5000	316,0000	308,5000	4 303	1 345 400	14:58
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	49	387	10:27
INSTALKRK (INK)	43,7000	-2,46%	45,2000	45,2000	43,7000	10	446	11:18
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1500	7,14%	2,9800	3,2000	2,9600	56 630	174 923	14:59
INTERCARS (CAR)	559,0000	1,64%	542,0000	566,0000	542,0000	1 557	865 454	14:59
INTERSPPL (IPO)	0,8480	2,91%	0,8080	0,8580	0,8080	1 820	1 508	13:37
INTROL (INL)	10,1000	0,00%	10,1000	10,1000	9,9000	881	8 794	14:31
IPOPEMA (IPE)	3,6900	-0,27%	3,6800	3,7000	3,6800	392	1 446	14:47
IZOBLOK (IZB)	50,5000	-4,72%	50,5000	50,5000	50,5000	15	758	15:00
IZOLACJA (IZO)	3,3100	0,30%	3,3800	3,3800	3,2600	43	142	14:58
IZOSTAL (IZS)	2,5900	-0,38%	2,6000	2,6100	2,5900	3 710	9 631	15:01
JRHOLDING (JRH)	7,0400	-4,86%	7,1400	7,3000	7,0400	736	5 215	12:48
JSW	29,9300	-4,04%	31,1900	31,5500	29,4500	1 289 627	38 895 636	15:02
JWWINVEST (JWW)	3,5300	-13,27%	4,0300	4,0300	3,3000	55 134	197 678	14:11
KCI	0,8580	0,94%	0,8420	0,8580	0,8320	29 969	25 312	14:44
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,5200	-0,57%	10,5600	10,5600	10,1600	6 713	69 928	14:42
KETY (KTY)	834,5000	-0,06%	834,5000	843,0000	828,5000	10 642	8 923 492	15:01
KGHM (KGH)	137,3500	3,35%	134,2000	139,2000	134,0000	649 357	89 313 252	15:02
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	697	11 013	14:25
KINOPOL (KPL)	13,9500	-2,11%	14,1000	14,1500	13,8500	9 584	134 440	13:50
KOGENERA (KGN)	50,5000	-2,13%	50,7000	51,4000	49,7000	5 109	256 251	14:54
KOMPAP (KMP)	24,0000	-4,00%	24,2000	24,2000	24,0000	600	14 470	14:53
KOMPUTRON (KOM)	4,9000	-0,41%	4,9200	5,0300	4,8200	1 880	9 252	14:11
KPPD (KPD)	48,2000	-3,21%	48,4000	48,4000	48,2000	13	627	12:17
KRAKCHEM (KCH)	0,3400	-1,73%	0,3280	0,3400	0,3280	31 280	10 260	15:00
KREDYTIN (KRI)	18,0000	0,28%	18,0000	19,3000	18,0000	186	3 351	13:44
KRKA (KRK)	546,0000	0,00%	546,0000	550,0000	546,0000	11	6 012	14:32
KRUK (KRU)	431,6000	-0,83%	435,0000	436,6000	430,6000	14 774	6 388 611	15:02
KRVITAMIN (KVT)	11,9000	-0,42%	11,5500	12,0000	11,5500	506	5 924	09:42
KSGAGRO (KSG)	1,4900	-1,97%	1,4950	1,4950	1,4900	607	907	10:29
LABOPRINT (LAB)	19,6000	-3,92%	20,4000	20,4000	19,6000	657	13 151	14:33
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,5000	-2,34%	2,5600	2,5600	2,4800	2 390	5 974	13:08
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	11 010	40 737	10:45
LENTEX (LTX)	6,8000	-0,87%	6,8000	6,8400	6,7800	8 406	57 153	13:22
LESS (LES)	0,2300	-2,95%	0,2370	0,2390	0,2300	40 350	9 375	15:02
Reklama
LIBET (LBT)	1,5700	-7,10%	1,7400	1,7400	1,5700	60 382	97 815	14:24	Reklama
LOKUM (LKD)	26,4000	0,76%	25,6000	26,4000	25,6000	245	6 448	13:58
LPP	14 970,0000	-1,58%	15 360,0000	15 400,0000	14 920,0000	2 651	40 261 280	15:02
LSISOFT (LSI)	15,0000	0,00%	15,0000	15,0000	15,0000	551	8 265	10:03
LUBAWA (LBW)	3,7020	-1,80%	3,7700	3,8260	3,7000	161 062	603 286	14:59
MABION (MAB)	16,6000	-0,24%	16,6800	16,8400	16,5200	4 927	82 123	14:23
MAKARONPL (MAK)	21,0000	7,97%	19,8000	21,4000	19,8000	39 014	803 279	15:01
MANGATA (MGT)	89,8000	-3,02%	92,6000	92,6000	88,6000	432	38 855	15:02
MANYDEV (MAN)	1,1400	0,00%	1,1400	1,1500	1,1000	2 883	3 202	11:59
MARVIPOL (MVP)	9,5400	1,71%	9,4200	9,5600	9,4000	84 402	801 204	14:45
MAXCOM (MXC)	11,0500	-1,34%	11,5000	11,5000	11,0500	200	2 250	12:18
MBANK (MBK)	669,0000	-0,30%	674,6000	675,6000	666,0000	5 441	3 651 500	15:01
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,8000	0,70%	28,6000	29,0000	28,6000	23 956	691 597	14:41
MDIENERGIA (MDI)	1,4950	-0,66%	1,4150	1,5550	1,4150	9 925	14 470	14:47
MEDICALG (MDG)	26,4400	-0,53%	26,5200	26,5200	25,6800	6 362	166 200	14:53
MEDINICE (ICE)	7,9900	-1,36%	8,1000	8,2200	7,8900	38 025	303 660	15:02
MEGARON (MEG)	6,7000	-2,90%	6,7000	6,7000	6,7000	14	94	15:00
MENNICA (MNC)	18,8000	-0,53%	19,0500	19,0500	18,8000	456	8 581	14:47
MERCATOR (MRC)	42,4500	0,83%	42,4500	42,9000	42,1000	2 499	105 843	14:50
MERCOR (MCR)	23,8000	-2,46%	24,2000	24,5000	23,8000	928	22 467	14:45
MEXPOLSKA (MEX)	4,3300	0,70%	4,3100	4,3500	4,3100	141	611	13:58
MFO	35,0000	4,17%	34,6000	35,0000	34,3000	1 730	59 930	15:02
MILKILAND (MLK)	0,5780	-3,34%	0,5800	0,5800	0,5780	2 271	1 313	09:07
MILLENNIUM (MIL)	9,2550	-0,70%	9,3000	9,3500	9,2300	282 842	2 622 453	14:59
MIRACULUM (MIR)	1,1850	-2,87%	1,2000	1,2000	1,1800	7 287	8 642	14:12
MIRBUD (MRB)	9,6800	-0,72%	9,7200	9,8000	9,6500	45 849	446 287	14:57
MLPGROUP (MLG)	80,0000	1,01%	80,0000	80,8000	80,0000	223	17 880	12:04
MLSYSTEM (MLS)	48,8500	-1,31%	50,0000	51,0000	48,8000	5 302	264 462	14:58
MOBRUK (MBR)	324,5000	-3,71%	330,0000	335,0000	319,0000	5 745	1 862 167	15:01
MOJ	1,7000	6,25%	1,7000	1,7000	1,7000	5 000	8 500	09:15
MOL	33,1800	-0,42%	33,0000	33,1800	32,8800	716	23 612	14:54
MOLECURE (MOC)	14,8800	0,81%	14,8000	15,0000	14,7800	6 478	96 284	15:02
MONNARI (MON)	5,1800	-1,15%	5,2400	5,3000	5,1800	17 917	93 338	14:22
MOSTALPLC (MSP)	13,3000	-3,27%	13,4500	13,8500	13,2000	4 764	64 050	14:51
MOSTALWAR (MSW)	6,5800	-4,08%	6,8600	6,8600	6,5000	6 568	43 365	14:49
MOSTALZAB (MSZ)	4,6900	-1,05%	4,7300	4,8150	4,6200	67 391	318 467	15:02
MOVIEGAME (MOV)	30,0500	-7,82%	32,4000	32,4000	29,2000	33 441	1 001 021	14:55
MURAPOL (MUR)	43,1400	-1,78%	43,9400	43,9400	42,8600	10 806	467 722	14:53
MUZA (MZA)	14,6000	-3,95%	15,0000	15,0000	14,6000	3 124	46 584	14:58
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	10	59	10:12
NANOGROUP (NNG)	1,0100	-0,49%	1,0150	1,0300	0,9980	52 014	52 776	14:45
NEUCA (NEU)	892,0000	-0,78%	899,0000	899,0000	890,0000	79	70 527	14:41
NEWAG (NWG)	26,5000	0,38%	26,4000	26,6000	26,1000	17 217	454 536	14:59
NEXITY (NXG)	2,4100	-1,63%	2,4000	2,4100	2,4000	4 769	11 490	15:00
NOVATURAS (NTU)	13,0000	-12,75%	13,0000	13,7500	13,0000	570	7 485	10:31
NOVAVISGR (NVG)	2,1600	0,93%	2,1400	2,1700	2,1400	10 396	22 283	14:58
NOVITA (NVT)	99,6000	-0,40%	102,0000	102,0000	99,6000	35	3 491	13:01
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	10:44
NTTSYSTEM (NTT)	6,5200	0,62%	6,3000	6,5200	6,3000	5 610	35 856	13:35
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5000	2 378	22 769	14:38
OEX	53,2000	0,00%	53,2000	53,2000	53,2000	100	5 320	12:21
ONDE (OND)	13,9000	1,91%	13,7600	13,9000	13,6400	5 026	69 284	14:58
ONESANO (ONO)	1,2950	-3,36%	1,3250	1,3250	1,2550	22 327	28 301	14:29
OPONEO.PL (OPN)	56,6000	-0,70%	57,0000	57,0000	56,6000	258	14 619	11:23
OPTEAM (OPM)	5,6800	1,07%	5,6800	5,6800	5,6800	426	2 420	14:21
ORANGEPL (OPL)	7,9140	-0,45%	7,9500	8,0320	7,9060	598 462	4 766 308	15:01
ORCOGROUP (OPG)	2,3000	-4,96%	2,4200	2,4200	2,2400	12 603	28 734	13:00
ORZBIALY (OBL)	#33,4000	-0,60%	-	-	-	-	-	15:00
OTLOG (OTS)	31,9000	0,16%	32,0000	32,5000	31,9000	1 603	51 678	14:03
OTMUCHOW (OTM)	4,6600	0,00%	4,6200	4,6600	4,6200	597	2 778	12:55
OVOSTAR (OVO)	67,8000	-5,83%	67,8000	67,8000	67,8000	8	542	09:47
PAMAPOL (PMP)	2,5400	0,79%	2,5500	2,5500	2,5100	510	1 287	14:48
PANOVA (NVA)	15,6500	-0,32%	15,6000	15,7000	15,4500	1 316	20 587	14:12
PASSUS (PAS)	30,5000	-1,61%	31,0000	31,1000	30,5000	271	8 352	13:59
PATENTUS (PAT)	3,9050	-2,74%	4,0250	4,0350	3,8850	11 312	44 242	14:46
PBG	#0,0200	2,56%	-	-	-	-	-	15:01
PBSFINANSE (PBF)	1,3300	7,26%	1,3400	1,3400	1,3300	91	122	15:00
PCCEXOL (PCX)	2,7800	-0,18%	2,7750	2,7800	2,7600	5 163	14 291	14:38
PCCROKITA (PCR)	101,0000	-1,17%	102,4000	102,4000	100,8000	571	58 089	14:32
Reklama
PCFGROUP (PCF)	17,1400	-3,71%	17,4800	17,4800	17,0200	1 603	27 404	15:02	Reklama
PEKABEX (PBX)	25,7000	-1,15%	26,0000	26,0000	25,7000	6 362	164 636	14:53
PEKAO (PEO)	169,7500	-1,42%	172,1000	172,6500	169,4500	291 275	49 799 675	15:02
PEPCO (PCO)	19,6600	-1,40%	19,9400	20,3000	19,6500	573 135	11 463 307	15:02
PEPEES (PPS)	1,0900	4,81%	1,0800	1,0900	1,0500	30 452	32 103	12:12
PGE	5,9860	-0,50%	6,0500	6,1300	5,9680	2 817 021	16 965 783	15:02
PGFGROUP (PGV)	0,4740	-6,32%	0,4900	0,5040	0,4740	26 742	13 108	14:50
PHARMENA (PHR)	6,7800	-0,88%	6,8200	6,8400	6,7400	3 690	25 081	12:57
PHN	11,8000	-0,42%	11,8500	11,8500	11,5500	1 748	20 336	13:03
PHOTON (PEN)	7,5000	-0,53%	7,5400	7,6800	7,5000	17 381	131 624	14:57
PKNORLEN (PKN)	66,9400	0,06%	67,0800	67,7200	66,7600	638 746	42 847 310	15:02
PKOBP (PKO)	62,1000	-0,83%	62,3600	62,7800	62,0400	2 332 659	145 331 989	15:02
PKPCARGO (PKP)	12,2600	-2,70%	12,6000	12,8400	12,2600	63 337	791 872	15:01
PLAYWAY (PLW)	289,5000	-2,20%	296,0000	296,0000	287,0000	1 002	291 734	14:53
PLAZACNTR (PLZ)	2,8800	0,35%	2,8950	2,8950	2,8300	3 171	9 079	14:41
PMPG (PGM)	3,5200	-3,30%	3,6600	3,6600	3,5200	2 550	9 145	09:46
POLENERGIA (PEP)	65,4000	0,31%	65,2000	65,8000	65,2000	128	8 372	14:53
POLICE (PCE)	11,3000	1,35%	11,0000	11,3000	10,9500	362	4 019	13:34
POLIMEXMS (PXM)	3,5780	-3,04%	3,6900	3,7200	3,5420	392 241	1 421 773	15:02
POLTREG (PTG)	49,7000	-2,55%	49,7000	51,0000	49,1000	678	33 683	14:59
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,7850	16 932	30 275	14:08
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	15	71	13:39
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	33,8000	-1,74%	34,4000	34,8000	33,4000	408	13 792	13:56
PROJPRZEM (PJP)	19,3500	0,78%	19,2000	19,5000	18,9000	2 473	47 521	13:06
PROTEKTOR (PRT)	1,8900	-2,83%	1,9450	1,9450	1,8900	1 350	2 572	14:52
PULAWY (ZAP)	57,6000	-0,69%	58,4000	58,4000	56,2000	1 351	78 235	14:16
PURE (PUR)	7,9400	1,79%	7,8100	7,9400	7,8000	1 282	10 042	13:29
PZU	50,7400	-0,70%	51,3200	51,5600	50,5400	472 597	24 063 212	15:02
QUANTUM (QNT)	(24,2000)	-	-	-	-	-	-	15:00
QUERCUS (QRS)	6,4800	-2,70%	6,6200	6,6400	6,4800	11 773	76 890	14:35
R22	112,5000	0,90%	111,5000	113,0000	110,5000	1 771	197 247	14:30
RAEN (RAE)	0,6700	-1,18%	0,6770	0,6930	0,6600	40 889	27 468	14:56
RAFAKO (RFK)	1,0060	3,29%	0,9700	1,0180	0,9700	83 661	83 316	15:01
RAFAMET (RAF)	15,0000	-3,23%	15,3000	15,3000	15,0000	119	1 801	10:31
RAINBOW (RBW)	79,8000	-0,87%	80,3000	81,2000	78,9000	31 681	2 533 771	14:58
RANKPROGR (RNK)	3,7900	-1,56%	3,8300	3,9300	3,7500	11 833	45 107	13:13
RAWLPLUG (RWL)	14,0000	-1,75%	14,0000	14,0000	13,7500	9 687	135 545	14:07
REDAN (RDN)	0,2980	-5,10%	0,3120	0,3120	0,2980	800	241	14:07
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:00
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,8400	-0,87%	6,8000	6,9000	6,6200	16 577	112 921	14:23
REMAK (RMK)	15,3000	0,33%	15,2500	15,3000	15,2500	576	8 798	14:33
RENDER (RND)	124,5000	-5,68%	127,5000	127,5000	124,5000	341	43 475	14:14
RESBUD (RES)	0,5800	0,00%	0,5780	0,5800	0,5780	1 050	607	09:23
ROPCZYCE (RPC)	31,4000	0,00%	31,4000	31,4000	31,4000	15	471	09:30
RYVU (RVU)	49,9000	0,30%	49,8500	50,0000	49,7500	2 579	128 586	14:53
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,6000	-0,44%	22,7000	22,8500	22,6000	1 215	27 593	14:53
SANPL (SPL)	561,2000	-1,51%	579,8000	579,8000	561,0000	20 336	11 544 120	15:02
SANTANDER (SAN)	20,6200	0,00%	20,7000	20,9150	20,6200	2 027	41 960	14:48
SANWIL (SNW)	1,6600	1,84%	1,6500	1,7500	1,6500	63 325	107 319	14:56
SCPFL (SCP)	169,2000	-1,51%	171,4000	171,8000	168,2000	1 361	232 730	14:49
SECOGROUP (SWG)	31,8000	1,27%	31,4000	31,8000	31,0000	1 218	38 139	11:41
SEKO (SEK)	13,9000	0,00%	14,1000	14,1000	13,9000	486	6 786	15:00
SELENAFM (SEL)	33,4000	2,45%	32,9000	34,2000	32,9000	8 107	270 374	14:40
SELVITA (SLV)	68,2000	-1,16%	69,0000	69,0000	68,2000	562	38 395	14:41
SERINUS (SEN)	2,9800	-1,32%	3,0200	3,0200	2,9500	19 280	57 028	14:12
SESCOM (SES)	58,8000	-2,00%	59,8000	59,8000	58,8000	122	7 205	14:24
SFINKS (SFS)	0,7300	-1,62%	0,7230	0,7400	0,6720	49 612	35 349	13:55
SHOPER (SHO)	36,8000	15,00%	33,2000	37,5000	33,2000	315 276	11 061 021	14:56
SILVAIR-REGS (SVRS)	4,5000	-5,46%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,8600	0,00%	4,8600	4,8600	4,8600	41	199	09:00
SIMFABRIC (SIM)	3,5750	0,70%	3,6150	3,6150	3,5100	3 955	14 027	14:45
SKARBIEC (SKH)	22,4000	-0,88%	22,5000	22,5000	22,4000	134	3 008	14:04
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,6000	0,23%	88,4000	88,4000	86,6000	48	4 238	14:46
SOHODEV (SHD)	0,4040	-1,46%	0,4040	0,4040	0,4040	1	0	15:00
SONEL (SON)	14,5000	0,69%	14,5000	14,5000	14,5000	22	319	12:47
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	400,0000	-0,74%	397,0000	409,0000	395,0000	103	41 337	12:39
STALEXP (STX)	2,9850	-1,49%	3,0200	3,0200	2,9500	35 994	107 107	14:55
STALPROD (STP)	213,0000	0,00%	213,0000	216,0000	212,0000	1 022	219 180	15:00
STALPROFI (STF)	8,4000	0,96%	8,3400	8,4200	8,3400	10 049	84 020	14:01
STAPORKOW (ZUK)	2,3400	-2,50%	2,4000	2,4000	2,3400	5 602	13 163	14:55
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:00
SUNEX (SNX)	11,5800	-1,86%	11,8000	11,8000	11,3000	13 312	153 897	14:56
SYGNITY (SGN)	62,4000	-1,89%	63,6000	63,6000	62,4000	1 810	113 221	14:13
SYNEKTIK (SNT)	124,8000	-4,44%	129,6000	132,0000	124,8000	17 676	2 261 032	15:02
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:02
TARCZYNSKI (TAR)	51,2000	-1,16%	51,2000	51,2000	51,2000	10	512	14:28
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8030	-1,30%	2,8400	2,8600	2,8010	2 249 202	6 366 413	15:02
TBULL (TBL)	4,5400	-0,44%	4,5400	4,5400	4,5400	31	141	15:00
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	1 450	1 008	14:09
TESGAS (TSG)	3,1800	-0,31%	3,2100	3,2100	3,1800	1 871	5 984	14:58
TEXT (TXT)	90,3000	0,22%	90,1000	91,2000	89,3000	14 797	1 331 434	15:01
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,6000	-2,69%	33,0000	33,5000	32,6000	11 944	393 102	14:53
TOWERINV (TOW)	4,3000	-0,92%	4,4000	4,4000	4,3000	900	3 930	14:33
TOYA (TOA)	7,2800	-0,41%	7,3500	7,3900	7,2700	17 120	125 572	15:02
TRAKCJA (TRK)	2,5400	-1,17%	2,5600	2,5600	2,4600	56 002	140 477	14:49
TRANSPOL (TRN)	3,5200	-1,68%	3,5800	3,5800	3,3800	3 839	13 513	12:54
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	15:00
TSGAMES (TEN)	87,4000	-1,30%	89,5000	89,5000	87,0500	15 849	1 397 713	15:02
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:01
ULTGAMES (ULG)	11,1500	1,36%	10,9000	11,2000	10,9000	225	2 459	14:46
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3000	0,43%	9,3000	9,4200	9,3000	1 145	10 696	14:27
UNICREDIT (UCG)	150,8400	0,33%	153,4600	153,4600	150,8400	122	18 472	10:15
UNIMA (U2K)	5,9000	0,85%	5,7500	5,9000	5,7500	2 591	15 055	13:05
UNIMOT (UNT)	130,8000	-2,10%	133,6000	135,0000	129,2000	4 134	542 408	15:02
URTESTE (URT)	95,0000	-1,04%	94,2000	96,0000	94,0000	122	11 574	12:06
VERCOM (VRC)	116,0000	0,43%	114,0000	119,0000	114,0000	1 007	116 943	14:33
VIGOPHOTN (VGO)	466,0000	-1,48%	470,0000	470,0000	458,0000	137	63 345	14:51
VINDEXUS (VIN)	11,2500	-0,44%	11,2000	11,2500	11,2000	663	7 439	13:38
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	15:00
VIVID (VVD)	0,6000	1,01%	0,6000	0,6000	0,5820	6 269	3 741	14:34
VOTUM (VOT)	45,9000	-3,37%	47,6500	47,6500	45,4500	25 599	1 183 405	15:02
VOXEL (VOX)	91,4000	1,33%	91,2000	93,2000	91,0000	4 380	403 433	14:54
VRG	3,3000	-0,30%	3,3200	3,3500	3,3000	13 913	46 212	15:02
WARIMPEX (WXF)	3,7000	-0,27%	3,7300	3,7300	3,6100	2 448	9 034	14:42
WASKO (WAS)	1,6200	1,25%	1,6050	1,6200	1,6000	14 045	22 527	13:54
WAWEL (WWL)	622,0000	-0,32%	622,0000	622,0000	622,0000	10	6 220	09:07
WIELTON (WLT)	7,8000	-0,64%	7,8900	7,9000	7,7000	60 321	469 803	14:45
WIKANA (WIK)	7,4000	-3,27%	7,5500	7,5500	7,0500	1 617	11 955	14:30
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	15:00
WIRTUALNA (WPL)	117,0000	0,69%	118,0000	120,4000	116,2000	1 677	196 447	14:50
WITTCHEN (WTN)	30,1500	-0,50%	30,1500	30,5500	30,1000	13 677	413 492	14:53
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1800	1 719	14 061	11:28
XPLUS (XPL)	1,6000	0,00%	1,6500	1,6500	1,5850	1 864	3 018	14:41
XTPL (XTP)	140,8000	-1,12%	143,0000	144,0000	139,2000	1 309	186 249	14:51
XTRADEBDM (XTB)	61,2200	-0,36%	61,0200	61,9200	60,8000	123 347	7 586 024	15:02
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,5450	-2,52%	1,5500	1,5500	1,5450	33	51	14:10
ZEPAK (ZEP)	19,5000	-0,41%	19,5600	19,6000	19,5000	5 246	102 636	14:58
ZREMB (ZRE)	3,8200	-2,05%	3,9000	3,9000	3,7600	14 437	54 850	14:24
ZUE	11,0000	1,38%	10,9000	11,2000	10,6000	5 228	56 558	14:45

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.