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	83 634,29	-0,67%	84 317,34	84 374,31	83 634,29	84 201,22	683 219 995	14:45
WIG20	2 449,80	-0,78%	2 476,84	2 479,18	2 447,95	2 469,17	619 821 510	15:00
WIG30	3 025,13	-0,84%	3 058,02	3 060,03	3 023,63	3 050,71	663 090 579	15:00
mWIG40	6 180,60	-0,64%	6 218,75	6 222,52	6 152,34	6 220,39	71 252 079	14:45
sWIG80	24 137,56	-0,53%	24 233,42	24 270,80	24 131,42	24 265,25	28 296 611	14:45
WIG-BANKI	13 737,42	-1,02%	13 895,80	13 907,09	13 737,42	13 879,19	195 732 672	14:45
WIG-BUDOW	8 170,68	-2,15%	8 350,20	8 353,55	8 170,68	8 350,56	15 931 414	14:45
WIG-CHEMIA	9 664,02	-0,27%	9 642,03	9 717,88	9 619,55	9 690,50	1 731 107	14:45
WIG-ENERG	2 161,60	-0,24%	2 167,92	2 188,89	2 150,37	2 166,78	24 845 674	14:45
WIG-INFO	4 949,78	-0,03%	4 950,83	4 983,20	4 932,95	4 951,33	20 211 636	14:45
WIG-MEDIA	8 218,35	-0,58%	8 328,08	8 421,40	8 130,39	8 266,03	1 607 143	14:45
WIG-NRCHOM	4 414,47	0,10%	4 380,07	4 440,57	4 374,03	4 410,21	5 062 364	14:45
WIG-PALIWA	6 837,84	-0,14%	6 875,37	6 920,72	6 831,19	6 847,68	42 483 530	14:45
WIG-Poland	87 801,05	-0,04%	87 801,05	87 801,05	87 801,05	87 836,90	674 845 045	11:15
WIG-SPOZYW	2 055,43	-0,03%	2 064,72	2 070,19	2 054,22	2 056,01	1 010 656	14:45
WIG20lev	474,65	-1,49%	484,72	485,64	474,53	481,81	574 965 584	14:45
WIG20short	3 183,80	0,77%	3 150,76	3 184,19	3 147,76	3 159,59	574 965 584	14:45
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	87 430 197	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	71 443 164	11:00
mWIG40TR	9 093,34	-0,64%	9 149,47	9 155,02	9 051,76	9 151,89	71 252 079	14:45
mWIG40TRlv	11 583,55	-1,29%	11 727,50	11 741,74	11 476,92	11 735,47	71 252 079	14:45
mWIG40TRsh	2 902,36	0,67%	2 884,67	2 915,46	2 882,93	2 883,04	71 252 079	14:45
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	28 353 149	11:00
sWIG80TR	35 417,76	-0,53%	35 558,41	35 613,26	35 408,76	35 605,12	28 296 611	14:45
WIG140	1 617,92	-0,67%	1 631,26	1 632,39	1 617,92	1 628,88	674 503 163	14:45
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	577 484 350	11:00
WIG20TR	4 972,71	-0,74%	5 024,91	5 029,85	4 972,09	5 009,54	574 965 584	14:45
WIG20TRlev	3 861,22	-1,49%	3 942,90	3 950,63	3 860,25	3 919,44	574 965 584	14:45
WIG20TRsht	3 201,25	0,77%	3 168,15	3 201,64	3 165,01	3 176,93	574 965 584	14:45
WIG30TR	6 037,77	-0,75%	6 097,67	6 101,67	6 037,77	6 083,09	616 207 461	14:45
WIG-CEE	1 733,82	-0,65%	1 733,82	1 733,82	1 733,82	1 745,17	333 580	11:15
WIGdiv	1 711,61	-0,35%	1 715,87	1 722,28	1 708,12	1 717,61	95 932 505	14:45
WIG-ESG	13 892,61	-0,72%	14 017,45	14 026,51	13 892,61	13 992,91	641 950 382	14:45
WIG.GAMES	15 119,90	-0,38%	15 256,79	15 291,52	15 082,72	15 177,27	9 968 545	14:45
WIG-GORNIC	4 586,16	2,48%	4 533,28	4 648,04	4 533,28	4 475,11	126 563 329	14:45
WIG-GRY	12 570,32	-0,50%	12 638,11	12 689,09	12 534,63	12 633,61	12 083 634	14:45
WIG-LEKI	2 813,86	-0,34%	2 807,38	2 847,44	2 807,38	2 823,42	887 017	14:45
WIG-MOTO	8 692,54	0,57%	8 540,23	8 818,60	8 540,23	8 643,15	1 519 789	14:45
WIG.MS-BAS	11 101,75	1,24%	11 069,78	11 225,60	11 045,03	10 965,24	146 225 630	14:45
WIG.MS-FIN	17 134,68	-1,03%	17 381,22	17 390,33	17 131,38	17 312,26	209 435 636	14:45
WIG-ODZIEZ	9 021,88	-0,87%	9 171,37	9 183,84	9 021,88	9 100,90	44 753 069	14:45
WIGtech	11 771,89	-0,43%	11 833,62	11 851,50	11 771,89	11 822,50	44 568 319	14:45
WIGtechTR	13 081,53	-0,43%	13 150,13	13 170,00	13 081,53	13 137,77	44 579 430	14:45
WIG-Ukrain	200,93	-1,07%	200,93	200,93	200,93	203,10	127 916	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%	-	-	-	-	-	14:34
11BIT (11B)	526,0000	-0,38%	528,0000	536,0000	520,0000	1 034	546 669	14:41
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	2 028	178 958	14:41
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)	1,4000	-6,67%	1,4500	1,5000	1,4000	9 056	12 970	14:06
AILLERON (ALL)	16,1000	2,55%	16,0000	16,2800	16,0000	6 909	111 460	14:45
AIRWAY (AWM)	0,2710	0,00%	0,2710	0,2795	0,2695	80 925	22 152	14:16
ALIOR (ALR)	101,1500	-1,94%	105,0000	105,2500	101,1500	89 909	9 192 145	14:45
ALLEGRO (ALE)	32,4250	-1,44%	32,9000	33,0000	32,3750	873 232	28 613 148	14:45
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)	27,3000	-0,91%	28,0000	28,0000	27,3000	1 173	32 451	14:21
AMICA (AMC)	70,5000	0,28%	70,9000	71,0000	70,2000	980	69 079	14:25
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	25,9000	0,97%	26,1500	26,2000	25,4500	26 937	699 211	14:44
ANSWEAR (ANR)	23,9000	3,46%	23,2000	24,2000	23,2000	10 668	254 584	14:45
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)	3,3600	-0,30%	3,3600	3,3600	3,3600	122	410	13:01
ARCHICOM (ARH)	35,9000	0,84%	35,5000	35,9000	33,2000	3 556	121 747	14:14
ARCTIC (ATC)	20,8400	-2,89%	21,2000	21,2000	20,4400	101 585	2 113 328	14:43
ARTIFEX (ART)	28,8000	-1,37%	29,2000	29,5000	28,8000	3 038	88 860	13:49
ASBIS (ASB)	24,7000	-1,52%	25,1000	25,1000	24,7000	27 363	679 877	14:41
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)	78,7000	-0,38%	79,1000	79,5000	78,6500	65 036	5 138 775	14:45
ASSECOSEE (ASE)	50,6000	-0,39%	50,6000	52,0000	50,4000	5 345	276 425	14:13
ASTARTA (AST)	26,9500	0,94%	26,7500	27,0000	26,7000	3 653	98 148	14:44
ATAL (1AT)	60,0000	-1,80%	61,4000	61,4000	60,0000	4 619	278 890	14:41
ATENDE (ATD)	3,1500	-1,56%	3,2000	3,2000	3,1500	16 877	53 651	13:50
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	26 339	55 068	14:45
ATMGRUPA (ATG)	4,0100	2,82%	3,9000	4,0300	3,8200	73 837	291 968	14:42
ATREM (ATR)	12,4000	0,00%	12,4000	12,4000	12,2000	1 518	18 604	14:38
AUTOPARTN (APR)	25,5500	0,39%	25,4500	25,6500	25,1500	25 010	635 966	14:43
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
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)	2 705,0000	-1,64%	2 715,0000	2 770,0000	2 680,0000	1 073	2 920 145	14:45
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)	66,9000	-0,15%	67,0000	67,1000	66,4000	852	56 865	14:36
BIOMAXIMA (BMX)	15,2500	-0,33%	15,1000	15,2500	14,9500	925	13 961	14:26
BIOMEDLUB (BML)	4,7750	-0,52%	4,8000	4,8500	4,7400	38 509	184 905	14:37
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	3,5000	35 431	124 016	13:46
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)	29,2800	-5,06%	30,8000	30,8000	29,2600	114 912	3 412 159	14:43
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	14 508	88 627	14:17
BOS	15,8500	-3,35%	16,0500	16,2500	15,8000	5 172	82 502	14:33
BOWIM (BOW)	6,9200	0,29%	6,9000	7,0500	6,9000	7 197	50 046	14:23
BRAND24 (B24)	49,9000	1,84%	49,4000	49,9000	48,5000	941	46 468	14:35
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	671,5000	-3,10%	690,0000	693,0000	670,5000	16 849	11 400 636	14:45
BUMECH (BMC)	12,3600	0,98%	12,3800	12,4000	12,2400	10 593	130 807	14:45
CAPITAL (CPA)	0,6900	-1,43%	0,6900	0,6900	0,6900	1 770	1 221	11:30
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	85,6500	-1,38%	86,8000	86,8000	84,2000	109 590	9 366 043	14:45
Reklama
CCENERGY (CCE)	#0,3960	-1,00%	-	-	-	-	-	14:04	Reklama
CDPROJEKT (CDR)	116,1000	-0,04%	115,9000	116,9500	115,0000	63 825	7 385 352	14:45
CDRL (CDL)	13,3000	-1,48%	13,3000	13,3000	12,9000	133	1 758	11:55
CELTIC (CPD)	3,7000	-4,64%	3,6800	3,8900	3,6800	11 739	43 974	12:58
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)	1,5620	0,90%	1,5480	1,5740	1,5320	311 273	485 309	14:45
CITYSERV (CTS)	5,0000	0,00%	4,8000	5,0000	4,8000	21	105	13:36
CLNPHARMA (CLN)	14,9400	-0,40%	14,9000	15,3800	14,7600	30 670	463 507	14:45
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)	8,4000	-0,06%	8,3200	8,5650	8,2250	289 220	2 429 493	14:45
COLUMBUS (CLC)	4,9800	-0,60%	5,0000	5,0900	4,9800	19 773	99 174	14:27
COMARCH (CMR)	248,5000	-1,00%	249,5000	250,0000	248,5000	267	66 511	14:41
COMP (CMP)	80,0000	0,00%	79,6000	80,0000	79,4000	6 087	486 843	10:54
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,0800	-3,70%	2,1300	2,1400	2,0700	21 537	45 462	14:13
CORMAY (CRM)	0,5840	-4,26%	0,6080	0,6080	0,5840	2 506	1 522	11:17
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)	9,9880	-0,27%	10,0200	10,1150	9,9380	338 869	3 390 369	14:45
CZTOREBKA (CZT)	#0,6400	0,00%	-	-	-	-	-	14:14
DADELO (DAD)	18,1000	4,93%	17,2500	18,1000	17,2500	4 162	74 585	14:44
DATAWALK (DAT)	56,8000	-2,91%	58,5000	60,0000	56,0000	27 345	1 568 652	14:45
DBENERGY (DBE)	17,3000	-2,81%	17,3000	17,3500	17,3000	343	5 938	11:56
DEBICA (DBC)	79,4000	-0,75%	80,0000	80,0000	79,4000	1 402	111 887	14:19
DECORA (DCR)	59,0000	1,03%	58,6000	60,0000	57,2000	1 552	92 034	14:40
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)	6,6000	3,13%	6,3000	6,6400	6,3000	346 723	2 277 781	14:43
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)	371,8000	-2,72%	379,2000	384,5000	371,8000	182 430	69 152 406	14:45
DMGROUP (DMG)	3,4500	-3,63%	3,5900	3,5900	3,4000	6 923	23 889	12:31
DOMDEV (DOM)	174,8000	-2,02%	178,0000	178,6000	174,8000	3 083	543 726	14:45
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)	4,7500	-3,26%	4,8600	4,8600	4,6400	43 261	205 217	13:37
EDINVEST (EDI)	8,5000	-0,70%	8,6000	8,6000	8,3000	3 679	31 297	12:38
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	10	73	14:23
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,0000	-1,29%	23,1500	23,5000	22,9500	31 628	734 754	14:41
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)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,3900	-0,12%	8,4650	8,4900	8,3050	256 520	2 159 532	14:45
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	2,5500	22 447	57 843	14:30
ENTER (ENT)	67,8000	-3,00%	69,5000	69,5000	67,8000	4 569	315 242	14:45
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)	33,8000	3,05%	33,1000	34,6000	33,1000	4 230	142 383	14:45
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0950	-3,52%	1,1350	1,1350	1,0950	32	35	11:22
EUROCASH (EUR)	13,4000	-3,94%	13,9500	14,0500	13,3300	245 139	3 343 146	14:45
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%	-	-	-	-	-	11:30
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	1 397	48 054	13:48
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	15 372	78 021	13:38
FORTE SA (FTE)	23,2000	-0,85%	23,4000	23,4000	22,9000	342	7 873	14:37
GAMEOPS (GOP)	25,7000	-3,38%	26,9000	26,9000	25,3000	9 187	236 096	14:31
GAMFACTOR (GIF)	12,9500	0,39%	12,9000	12,9500	12,8000	106	1 372	12:28
Reklama
GENOMTEC (GMT)	13,3000	-1,48%	13,5000	13,5800	13,1800	3 827	51 149	14:05	Reklama
GETIN (GTN)	0,4760	-2,26%	0,4855	0,4855	0,4670	562 930	267 253	14:45
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	43,1000	-0,35%	43,2000	43,5500	43,1000	12 158	527 295	14:43
GREENX (GRX)	2,2000	0,18%	2,2000	2,2460	2,1780	231 328	510 792	14:45
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	74 562	1 647 807	14:45
GRUPRACUJ (GPP)	62,5000	-2,65%	64,5000	64,5000	60,6000	6 566	408 581	14:41
GTC	5,5800	-1,06%	5,6200	5,6200	5,4000	1 132	6 243	13:47
HANDLOWY (BHW)	111,8000	-1,93%	114,0000	114,0000	111,8000	9 448	1 063 684	14:45
HARPER (HRP)	6,7000	-0,74%	6,8000	6,8000	6,6900	938	6 307	12:37
HELIO (HEL)	25,0000	0,00%	24,2000	25,8000	24,2000	1 424	34 800	13:05
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)	25,0000	-0,99%	25,6000	25,6000	24,9000	11 323	285 513	14:41
HYDROTOR (HDR)	32,5000	0,00%	32,5000	33,5000	32,5000	257	8 498	13:16
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
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%	-	-	-	-	-	12:13
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%	-	-	-	-	-	11:30
INGBSK (ING)	311,5000	0,00%	311,5000	316,0000	308,5000	4 273	1 336 035	14:42
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)	3,1400	6,80%	2,9800	3,1400	2,9600	52 669	162 473	14:45
INTERCARS (CAR)	554,0000	0,73%	542,0000	566,0000	542,0000	1 538	854 833	14:41
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	364	1 343	13:59
IZOBLOK (IZB)	50,5000	-4,72%	50,5000	50,5000	50,5000	15	758	11:30
IZOLACJA (IZO)	3,2600	-1,21%	3,3800	3,3800	3,2600	30	99	12:47
IZOSTAL (IZS)	2,6000	0,00%	2,6000	2,6100	2,5900	3 210	8 336	14:15
JRHOLDING (JRH)	7,0400	-4,86%	7,1400	7,3000	7,0400	736	5 215	12:48
JSW	30,0300	-3,72%	31,1900	31,5500	29,4500	1 226 692	37 010 158	14:45
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%	-	-	-	-	-	11:30
KERNEL (KER)	10,5200	-0,57%	10,5600	10,5600	10,1600	6 713	69 928	14:42
KETY (KTY)	833,5000	-0,18%	834,5000	843,0000	828,5000	10 336	8 668 309	14:45
KGHM (KGH)	137,2000	3,24%	134,2000	139,2000	134,0000	628 738	86 485 156	14:45
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	5 009	251 232	14:40
KOMPAP (KMP)	24,2000	-3,20%	24,2000	24,2000	24,2000	300	7 260	14:45
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)	0,3280	-5,20%	0,3280	0,3280	0,3280	31 276	10 259	11:46
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)	432,0000	-0,74%	435,0000	436,6000	430,6000	14 177	6 130 777	14:45
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%	-	-	-	-	-	11:30
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)	0,2330	-1,69%	0,2370	0,2390	0,2330	10 350	2 422	14:27
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	15 090,0000	-0,79%	15 360,0000	15 400,0000	15 040,0000	2 234	34 000 790	14:44
LSISOFT (LSI)	15,0000	0,00%	15,0000	15,0000	15,0000	551	8 265	10:03
LUBAWA (LBW)	3,7320	-1,01%	3,7700	3,8260	3,7000	155 948	584 329	14:36
MABION (MAB)	16,6000	-0,24%	16,6800	16,8400	16,5200	4 927	82 123	14:23
MAKARONPL (MAK)	20,9000	7,46%	19,8000	21,4000	19,8000	37 449	770 634	14:43
MANGATA (MGT)	89,8000	-3,02%	92,6000	92,6000	88,6000	419	37 688	10:45
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)	668,2000	-0,42%	674,6000	675,6000	666,0000	5 081	3 410 772	14:45
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)	1,5200	1,00%	1,4150	1,5200	1,4150	9 178	13 348	14:45
MEDICALG (MDG)	26,4200	-0,60%	26,5200	26,5200	25,6800	5 991	156 405	14:42
MEDINICE (ICE)	7,9900	-1,36%	8,1000	8,2200	7,8900	37 977	303 276	14:41
MEGARON (MEG)	6,7000	-2,90%	6,7000	6,7000	6,7000	14	94	11:30
MENNICA (MNC)	19,0000	0,53%	19,0500	19,0500	18,8000	211	3 975	13:55
MERCATOR (MRC)	42,2000	0,24%	42,4500	42,9000	42,1000	2 110	89 448	14:45
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	34,5000	2,68%	34,6000	35,0000	34,3000	1 447	50 114	14:45
MILKILAND (MLK)	0,5780	-3,34%	0,5800	0,5800	0,5780	2 271	1 313	09:07
MILLENNIUM (MIL)	9,2300	-0,97%	9,3000	9,3500	9,2300	267 907	2 484 458	14:41
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	9,6600	43 637	424 936	14:44
MLPGROUP (MLG)	80,0000	1,01%	80,0000	80,8000	80,0000	223	17 880	12:04
MLSYSTEM (MLS)	49,5000	0,00%	50,0000	51,0000	48,8500	4 021	201 595	14:31
MOBRUK (MBR)	324,0000	-3,86%	330,0000	335,0000	319,0000	5 704	1 848 873	14:44
MOJ	1,7000	6,25%	1,7000	1,7000	1,7000	5 000	8 500	09:15
MOL	32,9800	-1,02%	33,0000	33,0000	32,8800	710	23 413	14:41
MOLECURE (MOC)	14,9000	0,95%	14,8000	15,0000	14,7800	6 324	93 992	14:14
MONNARI (MON)	5,1800	-1,15%	5,2400	5,3000	5,1800	17 917	93 338	14:22
MOSTALPLC (MSP)	13,6000	-1,09%	13,4500	13,8500	13,2000	4 700	63 199	12:56
MOSTALWAR (MSW)	6,6600	-2,92%	6,8600	6,8600	6,5000	6 168	40 733	14:39
MOSTALZAB (MSZ)	4,6900	-1,05%	4,7300	4,8150	4,6200	66 891	316 122	14:44
MOVIEGAME (MOV)	29,8000	-8,59%	32,4000	32,4000	29,2000	33 104	990 894	14:33
MURAPOL (MUR)	43,2200	-1,59%	43,9400	43,9400	42,8600	10 801	467 507	14:44
MUZA (MZA)	14,6000	-3,95%	15,0000	15,0000	14,6000	3 094	46 146	14:00
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	16 355	431 693	14:40
NEXITY (NXG)	2,4100	-1,63%	2,4000	2,4100	2,4000	4 300	10 360	13:33
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	10 050	21 536	14:37
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	4 974	68 567	14:42
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)	7,9280	-0,28%	7,9500	8,0320	7,9060	584 303	4 654 146	14:45
ORCOGROUP (OPG)	2,3000	-4,96%	2,4200	2,4200	2,2400	12 603	28 734	13:00
ORZBIALY (OBL)	#33,4000	-0,60%	-	-	-	-	-	14:10
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)	2,5100	-0,40%	2,5500	2,5500	2,5100	471	1 188	14:37
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)	3,9550	-1,49%	4,0250	4,0350	3,8850	4 312	16 907	14:11
PBG	#0,0200	2,56%	-	-	-	-	-	14:18
PBSFINANSE (PBF)	1,3400	8,06%	1,3400	1,3400	1,3400	90	121	12:20
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	1 570	26 838	14:45	Reklama
PEKABEX (PBX)	25,9000	-0,38%	26,0000	26,0000	25,8000	5 842	151 269	14:45
PEKAO (PEO)	169,9000	-1,34%	172,1000	172,6500	169,5000	277 305	47 427 886	14:45
PEPCO (PCO)	19,8650	-0,38%	19,9400	20,3000	19,8000	463 633	9 301 134	14:45
PEPEES (PPS)	1,0900	4,81%	1,0800	1,0900	1,0500	30 452	32 103	12:12
PGE	5,9980	-0,30%	6,0500	6,1300	5,9680	2 642 439	15 919 061	14:45
PGFGROUP (PGV)	0,4740	-6,32%	0,4900	0,5040	0,4740	26 537	13 011	14:04
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)	7,6600	1,59%	7,5400	7,6800	7,5200	16 045	121 598	14:23
PKNORLEN (PKN)	66,8000	-0,15%	67,0800	67,7200	66,7600	625 998	41 994 294	14:45
PKOBP (PKO)	62,1000	-0,83%	62,3600	62,7800	62,1000	1 929 220	120 278 302	14:44
PKPCARGO (PKP)	12,3000	-2,38%	12,6000	12,8400	12,3000	59 953	750 106	14:44
PLAYWAY (PLW)	289,5000	-2,20%	296,0000	296,0000	289,0000	947	275 881	14:43
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	118	7 718	14:37
POLICE (PCE)	11,3000	1,35%	11,0000	11,3000	10,9500	362	4 019	13:34
POLIMEXMS (PXM)	3,5700	-3,25%	3,6900	3,7200	3,5420	386 844	1 402 540	14:42
POLTREG (PTG)	49,6000	-2,75%	49,7000	51,0000	49,6000	493	24 531	14:33
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%	-	-	-	-	-	11:30
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)	1,9450	0,00%	1,9450	1,9450	1,9050	350	677	14:38
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	50,7600	-0,67%	51,3200	51,5600	50,5400	439 303	22 373 942	14:44
QUANTUM (QNT)	(24,2000)	-	-	-	-	-	-	11:30
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	30 892	20 770	14:17
RAFAKO (RFK)	1,0140	4,11%	0,9700	1,0180	0,9700	82 160	81 815	14:24
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	30 623	2 449 189	14:44
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%	-	-	-	-	-	11:30
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)	49,8000	0,10%	49,8500	50,0000	49,7500	2 291	114 239	14:43
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,00%	22,7000	22,8500	22,7000	968	22 001	14:35
SANPL (SPL)	562,2000	-1,33%	579,8000	579,8000	561,8000	18 825	10 695 570	14:45
SANTANDER (SAN)	20,7750	0,75%	20,7000	20,9150	20,6350	1 753	36 302	14:12
SANWIL (SNW)	1,6650	2,15%	1,6500	1,7500	1,6500	62 212	105 471	14:29
SCPFL (SCP)	170,0000	-1,05%	171,4000	171,8000	168,2000	1 279	218 852	14:39
SECOGROUP (SWG)	31,8000	1,27%	31,4000	31,8000	31,0000	1 218	38 139	11:41
SEKO (SEK)	13,9500	0,36%	14,1000	14,1000	13,9500	185	2 603	14:35
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	310 316	10 878 488	14:45
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)	88,0000	1,85%	88,4000	88,4000	88,0000	47	4 151	12:24
SOHODEV (SHD)	#0,4040	-1,46%	-	-	-	-	-	14:37
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)	2,9900	-1,32%	3,0200	3,0200	2,9500	35 815	106 573	14:36
STALPROD (STP)	216,0000	1,41%	213,0000	216,0000	212,0000	721	154 876	14:44
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	2 703	6 379	13:34
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	11,7600	-0,34%	11,8000	11,8000	11,3000	8 632	99 979	14:29
SYGNITY (SGN)	62,4000	-1,89%	63,6000	63,6000	62,4000	1 810	113 221	14:13
SYNEKTIK (SNT)	125,8000	-3,68%	129,6000	132,0000	125,8000	15 999	2 050 799	14:44
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)	2,8200	-0,70%	2,8400	2,8600	2,8090	2 004 430	5 679 027	14:45
TBULL (TBL)	4,5400	-0,44%	4,5400	4,5400	4,5400	11	50	14:42
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	1 131	3 630	12:51
TEXT (TXT)	90,0000	-0,11%	90,1000	91,2000	89,3000	13 962	1 256 200	14:41
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,6500	-2,54%	33,0000	33,5000	32,6500	11 793	388 179	14:44
TOWERINV (TOW)	4,3000	-0,92%	4,4000	4,4000	4,3000	900	3 930	14:33
TOYA (TOA)	7,2700	-0,55%	7,3500	7,3900	7,2700	16 570	121 561	14:45
TRAKCJA (TRK)	2,5200	-1,95%	2,5600	2,5600	2,4600	56 001	140 474	14:35
TRANSPOL (TRN)	3,5200	-1,68%	3,5800	3,5800	3,3800	3 839	13 513	12:54
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	87,3000	-1,41%	89,5000	89,5000	87,0500	14 444	1 275 149	14:44
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:01
ULTGAMES (ULG)	10,9500	-0,45%	10,9000	11,2000	10,9000	224	2 448	12:30
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)	129,8000	-2,84%	133,6000	135,0000	129,2000	4 132	542 146	14:41
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)	460,0000	-2,75%	470,0000	470,0000	458,0000	135	62 413	14:09
VINDEXUS (VIN)	11,2500	-0,44%	11,2000	11,2500	11,2000	663	7 439	13:38
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,6000	1,01%	0,6000	0,6000	0,5820	6 269	3 741	14:34
VOTUM (VOT)	45,9500	-3,26%	47,6500	47,6500	45,4500	25 415	1 174 956	14:42
VOXEL (VOX)	91,0000	0,89%	91,2000	93,2000	91,0000	4 072	375 335	14:14
VRG	3,3000	-0,30%	3,3200	3,3500	3,3000	13 673	45 420	14:45
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)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	117,2000	0,86%	118,0000	120,4000	116,2000	1 552	181 822	14:41
WITTCHEN (WTN)	30,3000	0,00%	30,1500	30,5500	30,1000	13 529	409 027	14:31
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)	140,0000	-1,69%	143,0000	144,0000	139,2000	1 294	184 137	14:41
XTRADEBDM (XTB)	61,3400	-0,16%	61,0200	61,9200	60,8000	120 405	7 405 934	14:45
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
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	4 916	96 201	14:23
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.