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	85 151,80	0,81%	84 854,93	85 405,56	84 343,42	84 463,90	1 174 147 082	16:05
WIG20	2 506,94	-0,06%	2 495,09	2 518,21	2 478,04	2 508,34	1 061 325 518	16:20
WIG30	3 095,47	-0,20%	3 086,36	3 108,13	3 064,34	3 101,76	1 140 677 712	16:20
mWIG40	6 236,38	0,63%	6 217,36	6 239,73	6 192,84	6 197,13	126 634 823	16:05
sWIG80	24 202,73	0,20%	24 189,36	24 255,50	24 142,05	24 154,64	38 145 920	16:05
WIG-BANKI	14 100,15	3,05%	13 797,34	14 132,52	13 797,34	13 682,83	436 531 902	16:05
WIG-BUDOW	8 479,90	2,11%	8 344,16	8 479,90	8 297,14	8 305,06	26 005 393	16:05
WIG-CHEMIA	9 789,51	-0,20%	9 832,04	9 843,27	9 744,71	9 809,56	1 196 312	16:05
WIG-ENERG	2 201,62	-0,90%	2 229,49	2 233,64	2 189,65	2 221,57	38 842 707	16:05
WIG-INFO	4 929,07	0,31%	4 917,11	4 946,67	4 907,01	4 913,64	7 884 072	16:05
WIG-MEDIA	8 375,07	0,08%	8 404,03	8 414,94	8 303,83	8 367,96	4 021 125	16:05
WIG-NRCHOM	4 422,79	1,00%	4 385,34	4 422,79	4 373,27	4 379,12	5 342 422	16:05
WIG-PALIWA	6 955,08	-0,63%	7 016,06	7 036,96	6 911,39	6 998,84	59 132 092	16:05
WIG-Poland	88 641,33	0,60%	88 067,01	88 641,33	88 067,01	88 116,72	1 144 626 670	15:15
WIG-SPOZYW	2 066,39	-0,70%	2 080,65	2 080,99	2 066,39	2 080,97	474 195	16:05
WIG20lev	496,71	-0,15%	492,10	501,27	485,34	497,44	996 740 189	16:05
WIG20short	3 111,71	0,10%	3 126,10	3 147,23	3 097,45	3 108,72	996 740 189	16:05
GPWB-B1Y3Y	1 170,60	0,00%	1 170,60	1 170,60	1 170,60	1 170,64	-	10:15
GPWB-B1Y4Y	1 170,77	0,00%	1 170,77	1 170,77	1 170,77	1 170,72	-	10:15
GPWB-B1Y5Y	1 166,01	0,00%	1 166,01	1 166,01	1 166,01	1 165,98	-	10:15
GPWB-B3Y5Y	1 169,90	0,01%	1 169,90	1 169,90	1 169,90	1 169,79	-	10:15
GPWB-B5Y	1 153,94	0,10%	1 153,94	1 153,94	1 153,94	1 152,74	-	10:15
GPWB-BWZ	1 186,73	0,02%	1 186,73	1 186,73	1 186,73	1 186,50	-	10:15
INNOVATOR	1 416,95	-0,13%	1 416,95	1 416,95	1 416,95	1 418,86	128 132 814	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	126 749 414	11:00
mWIG40TR	9 175,41	0,63%	9 147,43	9 180,34	9 111,35	9 117,66	126 634 823	16:05
mWIG40TRlv	11 797,99	1,25%	11 726,47	11 810,59	11 634,25	11 652,12	126 634 823	16:05
mWIG40TRsh	2 874,88	-0,60%	2 883,76	2 895,20	2 873,32	2 892,34	126 634 823	16:05
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	38 214 053	11:00
sWIG80TR	35 513,39	0,20%	35 493,77	35 590,82	35 424,35	35 442,81	38 145 920	16:05
WIG140	1 647,97	0,80%	1 642,39	1 653,07	1 632,17	1 634,81	1 161 520 932	16:05
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	999 910 941	11:00
WIG20TR	5 085,69	1,01%	5 062,10	5 109,03	5 027,53	5 034,70	996 740 189	16:05
WIG20TRlev	4 040,16	2,01%	4 003,04	4 076,88	3 948,65	3 960,53	996 740 189	16:05
WIG20TRsht	3 128,45	-0,98%	3 143,25	3 164,95	3 113,80	3 159,50	996 740 189	16:05
WIG30TR	6 171,56	0,84%	6 154,18	6 197,58	6 110,26	6 120,17	1 072 500 974	16:05
WIG-CEE	1 740,70	-0,11%	1 753,42	1 753,42	1 740,70	1 742,53	475 333	15:15
WIGdiv	1 720,28	0,59%	1 713,12	1 723,97	1 710,70	1 710,24	129 666 704	16:05
WIG-ESG	14 175,92	0,98%	14 115,06	14 215,78	14 029,16	14 037,83	1 119 125 099	16:05
WIG.GAMES	15 174,16	0,10%	15 221,25	15 274,88	14 927,29	15 159,56	36 788 110	16:05
WIG-GORNIC	4 503,77	-4,39%	4 620,01	4 620,01	4 486,77	4 710,69	138 952 051	16:05
WIG-GRY	12 660,49	0,20%	12 692,24	12 734,37	12 553,89	12 634,69	40 373 940	16:05
WIG-LEKI	2 834,30	-0,31%	2 838,17	2 861,93	2 824,30	2 843,22	1 377 658	16:05
WIG-MOTO	8 461,58	0,01%	8 448,20	8 484,83	8 401,90	8 460,85	2 267 997	16:05
WIG.MS-BAS	11 096,85	-3,07%	11 382,63	11 382,63	11 055,87	11 448,61	172 605 371	16:05
WIG.MS-FIN	17 565,60	0,32%	17 238,36	17 599,90	17 212,40	17 508,96	476 457 811	16:05
WIG-ODZIEZ	9 240,22	-1,90%	9 462,00	9 511,41	9 227,44	9 419,11	62 496 020	16:05
WIGtech	11 851,04	0,40%	11 849,16	11 872,84	11 777,80	11 803,73	63 621 932	16:05
WIGtechTR	13 169,49	0,40%	13 167,40	13 193,72	13 088,10	13 116,92	63 621 932	16:05
WIG-Ukrain	208,38	-1,80%	209,03	209,03	208,38	212,19	251 653	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4000	1,49%	3,4100	3,5600	3,3200	94 771	325 335	15:37	Reklama
08OCTAVA (08N)	0,9250	-4,64%	0,9700	0,9700	0,9250	1 299	1 202	15:30
11BIT (11B)	510,0000	-1,54%	520,0000	524,0000	485,0000	16 709	8 359 815	16:05
3RGAMES (3RG)	0,2820	-0,35%	0,2980	0,3020	0,2720	856 166	244 996	15:50
ABPL (ABE)	88,8000	-3,48%	90,0000	90,8000	87,6000	6 169	550 873	16:05
ACAUTOGAZ (ACG)	30,9000	0,98%	30,7000	30,9000	30,5000	2 328	71 729	15:43
ACTION (ACT)	19,3600	-0,92%	19,5400	19,5800	19,3000	9 346	182 390	15:43
ADIUVO (ADV)	0,9120	-2,98%	0,9400	0,9400	0,9120	920	840	11:18
AGORA (AGO)	11,0600	0,55%	11,0000	11,1400	11,0000	103 118	1 138 489	16:01
AGROTON (AGT)	3,0200	0,67%	3,0000	3,0200	3,0000	730	2 199	15:44
AIGAMES (ALG)	1,5000	0,00%	1,4550	1,5000	1,4550	1 303	1 922	14:28
AILLERON (ALL)	15,8000	-1,25%	16,0000	16,0000	15,7800	6 116	96 920	15:51
AIRWAY (AWM)	0,2700	-0,37%	0,2710	0,2730	0,2620	196 488	52 735	16:05
ALIOR (ALR)	103,8500	-1,89%	105,7500	106,6000	103,3500	902 024	95 250 566	16:05
ALLEGRO (ALE)	33,4950	0,60%	33,4900	33,8300	32,9450	1 455 029	48 620 186	16:05
ALTA (AAT)	1,9350	-4,21%	2,0300	2,0500	1,9000	17 833	34 882	15:27
ALTUSTFI (ALI)	2,9900	1,36%	2,9100	3,0300	2,9100	30 636	91 044	16:00
AMBRA (AMB)	27,8000	-0,71%	28,3500	28,3500	27,8000	2 995	84 009	16:00
AMICA (AMC)	71,0000	-0,56%	71,4000	71,4000	70,6000	3 127	221 631	15:47
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	26,6000	5,56%	25,2000	26,6500	24,7000	136 839	3 554 504	16:03
ANSWEAR (ANR)	23,8000	0,21%	23,8000	24,0000	23,4500	6 519	155 212	16:02
APATOR (APT)	14,5000	0,28%	14,5000	14,5400	14,4200	2 963	42 938	16:01
APLISENS (APN)	22,9000	-0,43%	22,9000	22,9000	22,9000	2	46	09:00
APSENERGY (APE)	3,4000	-2,30%	3,4800	3,4800	3,4000	518	1 762	12:28
ARCHICOM (ARH)	36,5000	1,96%	35,8000	36,5000	35,8000	2 308	83 508	15:40
ARCTIC (ATC)	21,7000	1,59%	21,5000	21,8200	21,2400	27 689	597 667	16:02
ARTIFEX (ART)	28,4000	-1,39%	28,5000	28,9000	28,2000	14 607	419 830	15:48
ASBIS (ASB)	24,3600	-2,48%	24,9800	24,9800	24,1000	135 514	3 320 669	16:04
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	11:34
ASSECOBS (ABS)	58,6000	1,03%	58,2000	60,0000	58,0000	1 516	89 656	16:00
ASSECOPOL (ACP)	78,5000	1,09%	77,7000	78,6500	77,5500	26 059	2 034 618	16:05
ASSECOSEE (ASE)	49,9000	-2,54%	51,0000	51,2000	49,9000	14 257	714 054	16:00
ASTARTA (AST)	27,1500	-2,86%	27,8000	27,8000	26,9000	8 611	234 591	16:05
ATAL (1AT)	60,6000	-0,33%	60,7000	61,0000	59,6000	4 225	255 709	16:01
ATENDE (ATD)	3,1500	2,61%	3,0700	3,1600	3,0600	38 520	120 845	15:12
ATLANTAPL (ATP)	19,0000	0,00%	18,0000	19,0000	18,0000	954	17 305	12:52
ATLANTIS (ATS)	2,1700	1,40%	2,1100	2,2300	2,1000	22 389	48 664	16:00
ATMGRUPA (ATG)	3,5800	2,29%	3,6000	3,6700	3,5000	107 280	386 506	16:05
ATREM (ATR)	12,4500	-0,80%	12,5500	12,5500	12,2000	2 220	27 338	15:49
AUTOPARTN (APR)	25,6000	2,20%	25,0500	25,6500	24,9500	32 768	831 981	15:59
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	3,9800	-1,49%	3,9700	4,0000	3,9700	663	2 648	14:41
BEDZIN (BDZ)	25,6000	-0,19%	25,1500	25,6500	25,0000	1 776	44 469	14:54
BENEFIT (BFT)	2 700,0000	-1,64%	2 765,0000	2 765,0000	2 665,0000	1 647	4 477 685	16:04
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,6500	908	5 162	15:36
BIGCHEESE (BCS)	22,6000	-1,74%	22,9500	22,9500	22,1000	3 418	76 417	15:59
BIOCELTIX (BCX)	67,8000	-2,16%	69,7000	69,9000	66,2000	3 416	231 374	15:54
BIOMAXIMA (BMX)	15,1500	-4,11%	15,8000	15,8000	14,8000	2 206	33 513	15:02
BIOMEDLUB (BML)	4,8900	-2,40%	5,0100	5,0200	4,7800	144 310	708 394	16:01
BIOPLANET (BIP)	23,8000	0,00%	23,8000	23,8000	23,8000	6	143	10:02
BIOTON (BIO)	3,4950	-0,71%	3,5050	3,5200	3,4900	29 980	105 087	16:05
BLOOBER (BLO)	22,2000	-1,99%	22,8000	22,8000	22,0000	6 312	140 309	15:57
BNPPPL (BNP)	104,5000	3,47%	101,5000	105,0000	99,0000	122 610	12 212 364	15:57
BOGDANKA (LWB)	30,6000	-1,80%	31,1600	31,3600	30,5000	56 724	1 746 220	16:05
BOOMBIT (BBT)	11,3500	-0,44%	11,4000	11,4000	11,3000	503	5 699	15:16
BORYSZEW (BRS)	6,1300	-0,97%	6,1700	6,2300	6,0500	24 032	147 036	15:25
BOS	16,1000	0,31%	16,1000	16,1000	15,9000	5 283	84 637	15:37
BOWIM (BOW)	6,8600	-1,01%	6,9200	6,9400	6,7700	4 804	32 915	15:52
BRAND24 (B24)	53,2000	11,06%	48,4000	53,2000	47,9000	4 890	243 122	16:05
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:30
BUDIMEX (BDX)	711,0000	3,04%	693,5000	712,0000	689,0000	29 393	20 546 788	16:05
BUMECH (BMC)	12,1800	-1,77%	12,5000	12,6200	12,0600	11 080	136 470	15:57
CAPITAL (CPA)	0,7000	2,94%	0,7000	0,7000	0,7000	122	85	15:30
CAPITEA (CAP)	0,5800	0,00%	0,5780	0,5980	0,5760	235 769	137 409	16:02
CAPTORTX (CTX)	80,0000	0,00%	81,6000	81,6000	79,2000	2 179	174 316	15:44
CASPAR (CSR)	8,3500	0,00%	8,3500	8,3500	8,3500	24	200	09:00
CAVATINA (CAV)	15,3500	0,00%	15,4000	15,4000	15,3500	208	3 198	13:28
CCC	87,3000	3,31%	84,8000	88,0000	84,8000	201 239	17 462 961	16:05
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	4 700	1 927	15:30	Reklama
CDPROJEKT (CDR)	116,8000	0,47%	116,3000	117,7500	116,0500	223 935	26 148 855	16:05
CDRL (CDL)	13,1000	0,00%	13,5000	13,5000	13,1000	387	5 162	13:01
CELTIC (CPD)	3,6600	1,39%	3,6000	3,6900	3,4600	24 523	86 440	15:53
CEZ	146,2000	0,00%	147,9000	147,9000	146,2000	68	9 991	13:38
CFI	0,2240	-0,44%	0,2260	0,2260	0,2170	12 435	2 723	12:28
CIGAMES (CIG)	1,5490	-0,13%	1,5700	1,5990	1,5330	700 669	1 099 529	16:05
CITYSERV (CTS)	4,8000	0,00%	5,0000	5,1000	4,8000	254	1 290	13:22
CLNPHARMA (CLN)	15,0600	0,40%	15,1600	15,3600	15,0000	10 941	166 388	16:00
CLOUD (CLD)	68,8000	9,90%	62,6000	68,8000	62,6000	974	65 562	15:04
COALENERG (CLE)	1,0880	0,74%	1,0800	1,0960	1,0600	6 416	6 977	14:28
COGNOR (COG)	8,9900	-3,33%	9,3000	9,4850	8,9200	221 314	2 018 427	16:05
COLUMBUS (CLC)	5,0400	1,00%	5,0600	5,1000	4,9900	14 854	74 701	15:30
COMARCH (CMR)	253,0000	-0,78%	255,0000	255,0000	250,0000	483	121 658	15:59
COMP (CMP)	80,0000	-0,99%	80,8000	80,8000	79,6000	2 260	180 470	15:49
COMPERIA (CPL)	7,0000	0,00%	7,0000	7,0000	7,0000	1 100	7 700	10:47
COMPREMUM (CPR)	2,1800	-2,24%	2,2400	2,2400	2,1600	4 646	10 081	14:56
CORMAY (CRM)	0,5900	0,00%	0,5880	0,6100	0,5880	17 594	10 487	15:33
CREEPYJAR (CRJ)	592,0000	-0,50%	591,0000	592,0000	588,0000	30	17 708	14:09
CREOTECH (CRI)	183,0000	-1,61%	183,5000	185,5000	182,0000	345	63 487	14:17
CYFRPLSAT (CPS)	10,3250	2,03%	10,2800	10,3600	10,1250	593 278	6 084 643	16:05
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	15:30
DADELO (DAD)	17,4000	-1,97%	17,7500	17,7500	17,4000	2 124	37 356	15:26
DATAWALK (DAT)	63,1000	2,77%	60,9000	64,4000	60,0000	15 062	928 942	16:04
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	13	232	14:50
DEBICA (DBC)	78,8000	0,25%	78,6000	78,8000	78,2000	1 399	110 048	16:05
DECORA (DCR)	56,6000	-1,05%	56,8000	57,2000	56,4000	650	36 883	14:50
DEKPOL (DEK)	50,0000	0,00%	50,0000	50,0000	50,0000	76	3 800	15:08
DELKO (DEL)	9,6000	-0,41%	9,7400	9,7400	9,5400	3 948	38 262	16:00
DEVELIA (DVL)	6,4300	2,39%	6,3000	6,4300	6,2400	261 985	1 663 457	16:04
DGA	18,8000	-6,00%	19,1000	19,8000	18,8000	4 228	80 172	16:03
DIGITANET (DIG)	48,5000	-1,82%	48,7000	49,5000	47,9000	1 555	75 717	15:50
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	383,5000	2,18%	376,0000	388,0000	372,2000	273 533	104 410 341	16:05
DMGROUP (DMG)	3,2400	-2,41%	3,3700	3,3700	3,1600	8 483	27 860	15:20
DOMDEV (DOM)	179,2000	-0,78%	180,6000	181,8000	179,2000	4 262	767 387	16:05
DRAGOENT (DGE)	27,5000	1,48%	27,2000	27,9000	26,7000	4 014	108 026	15:46
DROZAPOL (DPL)	3,8700	0,00%	3,8400	3,9400	3,8200	4 761	18 411	15:58
ECHO (ECH)	4,9900	1,63%	4,9300	4,9900	4,8500	14 803	73 078	15:52
EDINVEST (EDI)	8,7400	12,05%	7,8800	9,4000	7,8800	39 257	340 034	15:57
EFEKT (EFK)	7,3000	1,39%	7,4000	7,4000	7,3000	585	4 291	15:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	21,9000	-1,13%	22,1000	22,1500	21,8500	20 152	441 901	15:52
ELKOP (EKP)	0,4890	-2,00%	0,5020	0,5020	0,4820	102 778	49 892	15:47
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	2,0400	0,00%	2,0400	2,0400	2,0400	444	906	15:30
ENEA (ENA)	8,6000	-1,71%	8,7400	8,7950	8,4450	991 115	8 504 874	16:04
ENELMED (ENE)	18,5000	0,00%	17,8000	18,5000	17,1000	226	3 913	13:37
ENERGA (ENG)	9,8000	-0,81%	9,9000	9,9900	9,6000	18 696	182 152	14:40
ENERGOINS (ENI)	2,6500	2,71%	2,6800	2,6800	2,5550	12 125	31 908	15:22
ENTER (ENT)	70,0000	2,19%	69,7000	71,0000	68,8000	4 217	294 401	16:05
ERBUD (ERB)	40,0000	-2,68%	41,0000	41,0000	40,0000	3 910	157 781	15:58
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,5000	3,50%	31,8000	32,5000	30,6000	5 089	159 033	15:47
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1000	-3,08%	1,1350	1,1350	1,1000	1 002	1 103	15:55
EUROCASH (EUR)	14,3500	0,35%	14,4600	14,4700	14,1600	474 709	6 777 149	16:05
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	45,2000	3,91%	44,2000	45,2000	43,3000	15 600	695 255	16:05
FABRITY (FAB)	37,8000	3,56%	37,4000	37,8000	37,2000	474	17 717	15:15
FASING (FSG)	13,5000	1,50%	13,3000	13,5000	13,3000	565	7 552	16:05
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6800	-2,91%	6,7800	6,7800	6,5000	37	241	13:18
FERRO (FRO)	35,3000	-0,56%	35,5000	35,9000	34,8000	1 257	44 669	15:38
FERRUM (FER)	4,1000	-1,91%	4,2200	4,2400	4,0600	10 373	42 738	14:47
FMG	98,4000	-4,00%	105,5000	105,5000	98,2000	325	32 411	15:05
FON	5,1200	-5,19%	5,3600	5,3600	5,0000	20 500	105 639	16:05
FORTE SA (FTE)	23,1000	-0,86%	23,3000	23,4000	23,1000	412	9 636	15:08
GAMEOPS (GOP)	26,8500	8,05%	25,0000	27,2000	24,3000	52 988	1 371 764	15:59
GAMFACTOR (GIF)	12,9000	3,20%	12,5000	13,0000	12,4500	8 441	105 949	15:09
Reklama
GENOMTEC (GMT)	13,5600	6,10%	12,9200	13,7000	12,8600	19 870	264 854	15:58	Reklama
GETIN (GTN)	0,5070	-2,50%	0,5280	0,5280	0,4940	913 977	461 397	16:03
GIGROUP (GIG)	1,4250	-0,70%	1,4000	1,4250	1,3800	2 330	3 241	10:18
GOBARTO (GOB)	45,0000	0,22%	45,8000	45,8000	43,0000	428	18 591	14:52
GPW	43,3500	1,29%	42,8000	43,5500	42,5000	48 117	2 073 791	16:05
GREENX (GRX)	2,2700	-1,30%	2,3120	2,3120	2,1980	783 345	1 757 375	16:03
GRENEVIA (GEA)	2,4650	-8,36%	2,6700	2,6700	2,4500	877 218	2 212 835	16:05
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0200	10,8200	5 623	61 607	14:50
GRUPAAZOTY (ATT)	22,5400	-0,53%	22,7400	22,8000	22,4400	43 724	986 495	15:59
GRUPRACUJ (GPP)	63,9000	0,16%	64,5000	64,5000	63,6000	23 218	1 484 743	16:04
GTC	5,5800	0,36%	5,5600	5,5800	5,5600	6	33	15:30
HANDLOWY (BHW)	113,8000	1,61%	112,0000	114,0000	112,0000	7 232	816 727	16:05
HARPER (HRP)	6,6500	-1,77%	6,8200	6,8200	6,5600	3 823	25 338	15:22
HELIO (HEL)	25,6000	-1,54%	26,2000	26,2000	25,6000	1 065	27 614	14:52
HERKULES (HRS)	0,8180	-1,21%	0,7860	0,8240	0,7860	1 637	1 291	14:56
HMINWEST (HMI)	47,6000	0,21%	47,5000	47,7000	47,5000	1 084	51 601	14:25
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,7500	1,98%	25,2000	25,7500	25,2000	25 370	647 289	15:59
HYDROTOR (HDR)	33,2000	2,15%	32,5000	33,2000	32,5000	14	461	09:20
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	100,5000	0,50%	101,5000	102,5000	100,5000	71	7 243	15:20
IDMPL (IDM)	0,5850	6,36%	0,5850	0,5850	0,5850	1 701	995	15:55
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:14
IFIRMA (IFI)	23,5000	-0,42%	23,9000	24,2000	23,5000	2 688	64 153	16:00
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	103,0000	1,58%	103,0000	103,0000	103,0000	29	2 987	10:41
IMCOMPANY (IMC)	8,8000	-2,00%	8,8000	8,8200	8,8000	896	7 886	13:26
IMMOBILE (GKI)	3,3900	2,11%	3,4100	3,4100	3,3200	5 492	18 599	16:05
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2600	-0,47%	4,2800	4,2800	4,2300	5 840	24 717	13:05
INC	2,7000	0,75%	2,7000	2,7000	2,7000	5	14	09:00
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	15:30
INGBSK (ING)	318,0000	2,91%	309,5000	319,0000	309,0000	16 535	5 201 151	16:04
INPRO (INP)	7,9000	-0,63%	7,9000	7,9000	7,9000	15	119	14:43
INSTALKRK (INK)	43,9000	0,23%	43,8000	43,9000	43,8000	35	1 536	14:14
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	10:04
INTERBUD (ITB)	2,9900	-0,33%	3,0900	3,0900	2,9000	1 507	4 427	14:00
INTERCARS (CAR)	527,0000	-1,68%	535,0000	535,0000	526,0000	2 517	1 339 449	16:05
INTERSPPL (IPO)	0,8200	-0,97%	0,8400	0,8400	0,8000	14 950	12 016	15:43
INTROL (INL)	9,9200	-0,60%	9,9000	9,9800	9,7400	2 479	24 535	16:01
IPOPEMA (IPE)	3,6800	1,66%	3,6800	3,6900	3,6200	8 936	32 541	15:28
IZOBLOK (IZB)	49,6000	-3,69%	51,0000	51,0000	49,6000	147	7 368	15:54
IZOLACJA (IZO)	3,3000	-2,37%	3,3800	3,3800	3,2400	5 381	17 576	14:58
IZOSTAL (IZS)	2,6100	0,00%	2,6500	2,6600	2,6100	1 155	3 038	16:00
JRHOLDING (JRH)	7,2000	-2,70%	7,4000	7,4000	7,1400	2 569	18 829	15:53
JSW	33,1500	-1,95%	33,8500	33,9000	33,0000	299 979	9 971 840	16:05
JWWINVEST (JWW)	4,1700	0,24%	4,1400	4,1700	3,9600	12 104	48 937	16:03
KCI	0,8500	0,00%	0,8640	0,8640	0,8400	17 153	14 507	15:26
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,3600	2,57%	10,4800	10,5200	10,0800	34 835	359 007	16:04
KETY (KTY)	835,5000	-0,77%	842,0000	850,0000	835,0000	17 199	14 478 577	16:05
KGHM (KGH)	132,9500	-4,80%	137,8500	137,9000	132,4000	938 323	126 165 583	16:05
KGL	15,2000	-3,80%	15,9000	15,9000	15,2000	91	1 429	10:21
KINOPOL (KPL)	14,4000	-1,03%	14,5500	14,6500	14,2500	11 188	161 834	15:53
KOGENERA (KGN)	51,7000	-1,90%	53,2000	53,2000	51,2000	2 123	110 630	16:03
KOMPAP (KMP)	23,4000	1,74%	23,0000	23,4000	23,0000	9 402	216 266	14:37
KOMPUTRON (KOM)	5,0100	-0,20%	5,0100	5,0200	4,9200	14 842	73 560	15:40
KPPD (KPD)	48,6000	0,83%	50,0000	50,0000	48,6000	7	349	14:52
KRAKCHEM (KCH)	0,3560	6,59%	0,3300	0,3560	0,3300	6 311	2 083	15:30
KREDYTIN (KRI)	17,9000	0,00%	17,9000	17,9000	17,3500	153	2 715	15:00
KRKA (KRK)	546,0000	1,49%	538,0000	550,0000	538,0000	70	38 112	15:41
KRUK (KRU)	444,0000	1,98%	438,4000	446,0000	438,0000	20 758	9 187 678	16:04
KRVITAMIN (KVT)	11,9000	0,42%	11,9000	11,9500	11,4000	1 166	13 700	15:52
KSGAGRO (KSG)	(1,5200)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	0,99%	20,2000	20,4000	20,2000	6	122	12:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,6000	7,44%	2,5000	2,6000	2,4800	36 846	93 623	16:05
LENA (LEN)	3,6200	-2,16%	3,7400	3,7400	3,6200	2 297	8 457	15:58
LENTEX (LTX)	6,8200	-1,73%	6,8200	6,8600	6,6600	11 383	76 885	15:45
LESS (LES)	0,2350	-2,89%	0,2420	0,2420	0,2310	89 973	21 106	15:01
Reklama
LIBET (LBT)	1,7500	0,00%	1,8000	1,8000	1,7500	6 265	10 965	12:25	Reklama
LOKUM (LKD)	26,0000	4,00%	24,6000	26,2000	24,6000	1 137	29 397	15:55
LPP	15 480,0000	-3,07%	16 040,0000	16 100,0000	15 460,0000	2 730	42 723 040	16:05
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8440	1,21%	3,7980	3,8900	3,7720	132 601	508 186	16:01
MABION (MAB)	16,7000	-0,83%	16,7200	17,0400	16,5000	13 147	220 361	16:00
MAKARONPL (MAK)	17,6000	0,00%	17,6500	17,7500	17,6000	2 668	47 117	15:43
MANGATA (MGT)	92,0000	-0,86%	92,6000	92,6000	92,0000	8	738	13:15
MANYDEV (MAN)	1,1000	-7,56%	1,1900	1,2000	1,0900	19 864	22 370	15:47
MARVIPOL (MVP)	9,1600	0,66%	9,1000	9,1800	9,0800	53 290	486 131	16:05
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	703,0000	1,74%	691,0000	708,4000	691,0000	10 483	7 360 549	16:04
MBWS (MBW)	12,6000	0,00%	12,6000	12,6000	12,6000	70	882	11:14
MCI	28,7000	0,00%	28,4000	28,7000	28,3000	14 178	403 894	15:59
MDIENERGIA (MDI)	1,4700	0,68%	1,5100	1,5100	1,4600	683	1 031	14:42
MEDICALG (MDG)	26,9800	1,81%	28,0000	28,4000	26,1600	36 191	986 682	15:58
MEDINICE (ICE)	8,3200	-4,59%	8,6000	8,6000	8,2000	55 024	457 509	15:58
MEGARON (MEG)	6,9000	-2,13%	6,9000	6,9000	6,9000	1 051	7 252	15:30
MENNICA (MNC)	18,8000	0,00%	18,8000	19,0500	18,8000	1 228	23 209	14:18
MERCATOR (MRC)	42,7000	0,71%	42,6000	43,1500	42,3500	8 963	383 735	15:48
MERCOR (MCR)	24,0000	1,27%	23,7000	24,0000	23,7000	3 976	94 654	15:41
MEXPOLSKA (MEX)	4,3000	-2,27%	4,4000	4,4000	4,3000	35	151	14:40
MFO	33,3000	0,60%	33,1000	33,3000	33,1000	201	6 688	15:19
MILKILAND (MLK)	0,6000	0,00%	0,6000	0,6000	0,6000	1 050	630	12:47
MILLENNIUM (MIL)	9,4500	1,34%	9,3250	9,4500	9,2650	702 953	6 624 999	16:04
MIRACULUM (MIR)	1,1800	-1,67%	1,1800	1,1800	1,1700	3 671	4 310	12:50
MIRBUD (MRB)	9,6100	1,37%	9,4900	9,7000	9,4100	238 673	2 285 600	16:05
MLPGROUP (MLG)	80,8000	1,25%	81,0000	81,0000	79,0000	18 035	1 424 829	15:15
MLSYSTEM (MLS)	48,6500	3,07%	47,5000	51,5000	47,0500	14 815	721 505	16:05
MOBRUK (MBR)	337,5000	2,43%	328,5000	337,5000	328,0000	4 431	1 476 042	16:05
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,4000	-0,74%	32,9800	32,9800	32,2000	2 505	81 516	15:30
MOLECURE (MOC)	14,9000	-0,40%	14,9600	15,1000	14,9000	7 144	106 927	15:10
MONNARI (MON)	5,3600	-0,74%	5,3400	5,4000	5,2600	9 160	48 653	15:32
MOSTALPLC (MSP)	13,9000	-1,42%	14,1500	14,1500	13,9000	126	1 753	16:03
MOSTALWAR (MSW)	6,7000	-2,62%	6,7200	6,8800	6,7000	4 898	33 027	15:43
MOSTALZAB (MSZ)	4,4000	-1,79%	4,4800	4,5000	4,3200	72 698	318 850	16:04
MOVIEGAME (MOV)	32,2500	7,86%	29,9000	32,2500	29,7000	16 585	516 904	16:04
MURAPOL (MUR)	42,7800	0,56%	42,5000	42,8800	42,0200	5 580	236 527	16:04
MUZA (MZA)	15,0000	-1,32%	15,2000	15,2000	14,6000	348	5 181	16:05
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	1	6	09:21
NANOGROUP (NNG)	1,0100	-0,98%	0,9980	1,0300	0,9980	11 441	11 663	15:49
NEUCA (NEU)	898,0000	-0,33%	898,0000	898,0000	890,0000	1 158	1 034 075	15:59
NEWAG (NWG)	24,7000	2,07%	24,4000	25,4000	24,2000	26 316	652 905	16:03
NEXITY (NXG)	2,4600	-0,81%	2,4600	2,4600	2,4600	10	25	14:30
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1500	1,90%	2,1200	2,1500	2,0300	109 067	227 172	15:47
NOVITA (NVT)	(102,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6780	2,73%	0,6600	0,6780	0,6500	18 398	12 120	15:58
NTTSYSTEM (NTT)	6,3800	-2,45%	6,6400	6,6400	6,3400	9 316	59 837	15:51
ODLEWNIE (ODL)	9,5000	2,37%	9,4000	9,7000	9,3800	7 885	75 385	15:24
OEX	53,2000	0,38%	52,6000	53,2000	52,6000	38	2 005	14:34
ONDE (OND)	13,8800	-0,86%	13,9800	13,9800	13,8000	9 876	137 105	16:00
ONESANO (ONO)	1,3800	0,73%	1,3500	1,3800	1,3100	857	1 152	10:33
OPONEO.PL (OPN)	57,0000	0,00%	58,0000	58,0000	56,8000	2 173	124 629	13:07
OPTEAM (OPM)	5,7600	-0,35%	5,6600	5,7600	5,6600	70	399	14:25
ORANGEPL (OPL)	7,9820	1,22%	7,9300	8,0480	7,9020	366 086	2 920 399	16:04
ORCOGROUP (OPG)	2,2200	-8,26%	2,2200	2,2200	2,2200	3 769	8 367	10:49
ORZBIALY (OBL)	33,4000	0,00%	33,2000	33,4000	33,2000	1 244	41 350	15:30
OTLOG (OTS)	33,3000	-0,30%	33,4000	33,5000	33,0000	2 321	77 304	14:30
OTMUCHOW (OTM)	4,7000	-0,42%	4,8400	4,8400	4,7000	503	2 365	14:46
OVOSTAR (OVO)	70,0000	-1,41%	70,2000	70,2000	69,2000	161	11 273	14:47
PAMAPOL (PMP)	2,6000	-1,89%	2,6900	2,6900	2,6000	3 779	9 836	15:50
PANOVA (NVA)	15,6500	-0,32%	15,6500	15,6500	15,3000	3 143	48 381	15:57
PASSUS (PAS)	29,8000	2,76%	28,4000	29,8000	28,4000	768	22 141	15:54
PATENTUS (PAT)	3,8700	-2,40%	3,9650	3,9700	3,8300	10 164	39 304	15:55
PBG	#0,0195	-2,50%	-	-	-	-	-	15:03
PBSFINANSE (PBF)	1,2100	1,68%	1,2100	1,2100	1,2100	827	1 001	15:30
PCCEXOL (PCX)	2,7700	-0,72%	2,7900	2,7900	2,7700	6 001	16 713	15:30
PCCROKITA (PCR)	100,8000	0,40%	100,4000	101,8000	100,2000	1 885	190 635	16:00
Reklama
PCFGROUP (PCF)	17,0400	-5,33%	18,0000	18,3600	16,9000	9 628	166 094	16:05	Reklama
PEKABEX (PBX)	26,0000	4,42%	25,1000	26,0000	25,1000	42 201	1 082 562	16:05
PEKAO (PEO)	176,7500	3,73%	173,3500	177,6000	173,0000	756 598	132 462 664	16:05
PEPCO (PCO)	20,6300	1,78%	20,5000	20,8400	20,1200	1 297 111	26 590 942	16:05
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 760	6 257	14:45
PGE	6,1300	-0,81%	6,2300	6,2400	6,1060	3 078 825	18 924 355	16:05
PGFGROUP (PGV)	0,5000	12,87%	0,4460	0,5080	0,4460	103 127	50 275	15:48
PHARMENA (PHR)	6,7800	0,59%	6,7000	6,8400	6,7000	19 015	128 833	15:05
PHN	11,8500	2,16%	11,7000	11,8500	11,7000	17	199	14:28
PHOTON (PEN)	7,6400	-1,29%	7,7400	7,7400	7,5400	11 876	90 969	14:37
PKNORLEN (PKN)	68,0800	-0,53%	68,4800	68,8500	67,5600	858 460	58 494 551	16:05
PKOBP (PKO)	62,9000	4,62%	60,2000	62,9200	60,2000	2 442 267	151 354 713	16:05
PKPCARGO (PKP)	12,2400	-1,45%	12,4200	12,5400	12,2200	46 331	573 558	16:05
PLAYWAY (PLW)	295,0000	-0,34%	296,0000	300,5000	291,5000	1 094	321 878	16:02
PLAZACNTR (PLZ)	2,9700	-2,46%	3,0450	3,0500	2,9000	12 247	36 356	15:33
PMPG (PGM)	3,5200	-3,83%	3,6800	3,6800	3,5200	540	1 903	10:42
POLENERGIA (PEP)	66,2000	-0,30%	66,0000	67,4000	66,0000	705	46 880	15:20
POLICE (PCE)	11,3000	0,44%	11,3000	11,3000	11,0500	859	9 557	15:59
POLIMEXMS (PXM)	3,7880	-0,05%	3,8000	3,8240	3,7860	107 172	407 544	16:04
POLTREG (PTG)	50,0000	-3,47%	51,6000	52,2000	50,0000	236	11 950	13:29
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8050	1,8000	5 346	9 626	15:51
PRAGMAINK (PRI)	(4,6800)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,2000	-0,60%	33,4000	33,4000	32,4000	255	8 418	14:56
PROJPRZEM (PJP)	20,7000	-1,43%	21,0000	21,0000	20,4000	160	3 312	15:50
PROTEKTOR (PRT)	1,9150	1,32%	1,8650	1,9200	1,8600	9 593	18 099	16:04
PULAWY (ZAP)	58,0000	-0,68%	58,4000	58,4000	58,0000	141	8 194	15:37
PURE (PUR)	7,8100	-1,76%	7,9200	7,9900	7,8100	5 081	40 003	16:05
PZU	52,0000	0,42%	51,7800	52,1600	51,3200	1 412 450	73 039 969	16:05
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	6,6600	0,30%	6,5800	6,6600	6,5200	4 239	28 076	15:50
R22	116,0000	-0,43%	117,0000	117,5000	115,5000	4 231	493 231	15:59
RAEN (RAE)	0,7060	-4,08%	0,7220	0,7220	0,7020	3 567	2 557	14:12
RAFAKO (RFK)	0,9660	-1,23%	0,9780	0,9780	0,9640	71 179	68 953	16:00
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	78,1000	4,41%	75,0000	78,8000	75,0000	25 628	1 976 346	16:05
RANKPROGR (RNK)	3,8000	-2,06%	3,8800	3,8800	3,7300	25 342	95 906	16:04
RAWLPLUG (RWL)	14,3000	-0,69%	14,5500	14,5500	14,3000	52	749	15:51
REDAN (RDN)	0,2980	-6,58%	0,3190	0,3200	0,2980	36 982	11 426	12:06
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,74%	1,3700	1,3700	1,3700	2	3	09:15
RELPOL (RLP)	6,7200	0,00%	6,6400	6,8400	6,6400	2 990	20 325	15:15
REMAK (RMK)	14,6000	-4,58%	15,2500	15,2500	14,6000	326	4 764	12:53
RENDER (RND)	133,0000	0,00%	134,0000	134,5000	133,0000	7	938	14:52
RESBUD (RES)	0,5800	0,00%	0,5720	0,5800	0,5600	11 100	6 293	15:32
ROPCZYCE (RPC)	31,4000	1,62%	31,0000	31,9000	30,7000	1 147	35 737	14:41
RYVU (RVU)	50,6000	-0,78%	50,9000	51,0000	49,9000	4 287	216 564	16:02
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,8500	0,66%	22,7000	23,0500	22,7000	1 137	25 893	14:59
SANPL (SPL)	583,0000	2,03%	575,6000	587,8000	573,6000	43 401	25 174 702	16:05
SANTANDER (SAN)	20,5000	2,50%	19,7000	20,5000	19,7000	3 749	76 296	14:00
SANWIL (SNW)	1,6300	1,24%	1,6200	1,6300	1,6100	7 004	11 301	16:05
SCPFL (SCP)	177,4000	-0,11%	177,0000	179,4000	176,2000	2 139	380 141	15:55
SECOGROUP (SWG)	31,4000	-4,85%	31,4000	31,4000	31,4000	32	1 005	15:37
SEKO (SEK)	14,1000	0,00%	14,1000	14,1000	14,0000	324	4 542	12:45
SELENAFM (SEL)	32,4000	-0,31%	31,7000	32,5000	31,7000	291	9 422	12:41
SELVITA (SLV)	68,7000	0,29%	68,2000	68,8000	68,2000	14 667	1 008 928	15:59
SERINUS (SEN)	3,0200	1,00%	2,9900	3,0200	2,9600	2 991	8 941	14:47
SESCOM (SES)	(59,6000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7480	2,47%	0,7500	0,7540	0,7220	27 913	20 478	15:15
SHOPER (SHO)	31,3000	-0,95%	31,7000	31,7000	31,3000	184	5 823	13:46
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5750	-1,24%	3,5350	3,5950	3,5100	19 370	68 653	15:51
SKARBIEC (SKH)	22,6000	-2,16%	23,2000	23,4000	22,3000	1 675	37 952	16:02
SKYLINE (SKL)	1,4900	2,76%	1,4500	1,4900	1,4500	5 990	8 826	15:13
SNIEZKA (SKA)	88,0000	2,33%	86,0000	88,0000	84,8000	787	68 909	15:08
SOHODEV (SHD)	0,4100	-2,38%	0,4200	0,4200	0,4100	2 010	840	15:30
SONEL (SON)	14,5000	0,69%	14,5500	14,5500	14,5000	95	1 378	15:46
Reklama
SOPHARMA (SPH)	(13,7000)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	410,0000	0,24%	410,0000	410,0000	405,0000	183	74 816	16:05
STALEXP (STX)	2,7950	-2,27%	2,8550	2,8550	2,7950	107 912	304 205	16:05
STALPROD (STP)	212,5000	-0,23%	213,0000	214,5000	211,0000	592	125 490	15:59
STALPROFI (STF)	8,3400	-0,71%	8,4000	8,4000	8,2000	8 274	68 705	16:03
STAPORKOW (ZUK)	2,4600	0,00%	2,5200	2,5200	2,4600	1 750	4 376	14:00
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,8200	1,12%	10,7000	11,2800	10,7000	35 154	389 590	15:35
SYGNITY (SGN)	62,2000	0,32%	62,0000	62,6000	58,2000	1 875	114 582	15:56
SYNEKTIK (SNT)	130,2000	0,93%	129,6000	132,8000	127,0000	21 516	2 793 696	16:04
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:16
TARCZYNSKI (TAR)	51,8000	1,57%	51,0000	51,8000	51,0000	31	1 584	12:58
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8770	-1,13%	2,9200	2,9370	2,8550	3 380 605	9 755 846	16:05
TBULL (TBL)	4,6200	1,76%	4,5400	4,6200	4,5400	48	220	15:30
TENDERHUT (THG)	9,0600	0,00%	9,0600	9,0600	9,0600	16	145	10:26
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	36	25	09:00
TESGAS (TSG)	3,1100	-1,27%	3,1500	3,1500	3,1000	203	630	15:51
TEXT (TXT)	92,2000	1,54%	91,0000	92,3000	90,2000	30 119	2 739 242	16:00
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,4000	1,41%	32,5000	32,6000	31,9500	9 249	299 248	15:27
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3700	0,00%	7,3700	7,4300	7,3500	28 190	208 091	16:05
TRAKCJA (TRK)	2,5900	-0,77%	2,5700	2,6300	2,5300	35 221	90 624	15:45
TRANSPOL (TRN)	3,5800	-1,92%	3,6500	3,6500	3,5800	874	3 130	14:38
TRITON (TRI)	4,4400	0,00%	4,4400	4,4400	4,4400	51	226	15:30
TSGAMES (TEN)	91,6000	-0,49%	92,0000	92,9000	90,8000	7 155	655 358	15:59
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	09:01
ULTGAMES (ULG)	10,5500	-0,94%	10,6000	10,9500	10,5500	1 757	18 674	15:46
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2400	-0,65%	9,3600	9,3600	9,2400	3 224	29 915	15:59
UNICREDIT (UCG)	149,2000	2,44%	149,2000	149,2000	149,2000	110	16 412	12:34
UNIMA (U2K)	5,7000	2,70%	5,5000	5,8000	5,5000	1 550	8 764	15:57
UNIMOT (UNT)	131,8000	-1,79%	134,2000	134,2000	130,4000	5 873	774 861	16:01
URTESTE (URT)	99,0000	0,00%	96,0000	99,0000	95,0000	238	22 936	13:59
VERCOM (VRC)	117,0000	-0,85%	118,0000	119,5000	115,5000	2 299	271 490	16:01
VIGOPHOTN (VGO)	466,0000	3,56%	450,0000	466,0000	450,0000	669	303 912	15:59
VINDEXUS (VIN)	11,3000	0,00%	11,3500	11,3500	11,1000	1 503	16 823	16:02
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	15:30
VIVID (VVD)	0,5960	-0,67%	0,5960	0,5960	0,5960	175	104	09:04
VOTUM (VOT)	47,3000	0,75%	48,7000	49,7000	46,8000	67 169	3 217 188	16:01
VOXEL (VOX)	90,8000	0,00%	90,8000	91,8000	90,4000	1 855	168 330	15:48
VRG	3,2800	0,92%	3,2500	3,2800	3,2500	189 736	616 949	15:59
WARIMPEX (WXF)	3,7200	-2,11%	3,7800	3,7800	3,6600	3 661	13 611	15:18
WASKO (WAS)	1,5700	-1,57%	1,5800	1,6050	1,5700	4 150	6 610	14:54
WAWEL (WWL)	624,0000	-0,64%	626,0000	630,0000	624,0000	23	14 416	13:05
WIELTON (WLT)	7,9800	-0,25%	8,0500	8,0500	7,8700	36 319	289 258	16:02
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	6,9000	2 050	14 470	10:05
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	120,0000	0,00%	120,0000	120,0000	118,0000	5 242	628 971	15:59
WITTCHEN (WTN)	30,5000	-0,33%	30,5500	30,9500	30,0500	35 351	1 077 366	16:05
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1600	2 191	17 899	16:02
XPLUS (XPL)	1,7500	3,24%	1,7300	1,7500	1,7300	1 195	2 076	12:16
XTPL (XTP)	137,0000	-0,58%	138,0000	138,0000	135,0000	1 046	143 003	15:59
XTRADEBDM (XTB)	60,5800	2,47%	59,3600	61,2000	59,0200	272 300	16 448 916	16:05
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5700	0,00%	1,5500	1,5700	1,5300	2 223	3 431	14:51
ZEPAK (ZEP)	19,7400	0,20%	19,8000	19,8600	19,7000	11 338	224 283	16:03
ZREMB (ZRE)	3,8750	-1,90%	3,9800	3,9850	3,8000	31 478	120 562	15:47
ZUE	11,0500	-2,21%	11,3000	11,3000	11,0000	4 380	48 948	15:48

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.