Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	86 521,52	0,04%	86 619,56	86 743,41	86 225,78	86 483,54	976 050 004	15:39
WIG20	2 544,64	0,30%	2 542,80	2 546,31	2 528,36	2 536,99	851 393 131	15:54
WIG30	3 163,71	0,22%	3 160,10	3 167,17	3 146,41	3 156,77	929 182 506	15:54
mWIG40	6 416,92	0,07%	6 428,76	6 441,57	6 389,47	6 412,43	130 884 893	15:39
sWIG80	24 396,87	-0,01%	24 440,65	24 482,69	24 357,43	24 398,29	26 561 300	15:39
WIG-BANKI	13 649,80	-0,67%	13 725,42	13 725,42	13 583,41	13 741,31	208 674 920	15:39
WIG-BUDOW	8 605,00	-0,70%	8 611,58	8 724,00	8 507,94	8 665,60	22 795 508	15:39
WIG-CHEMIA	9 753,98	-0,59%	9 831,70	9 973,23	9 742,74	9 812,04	3 489 685	15:39
WIG-ENERG	2 376,45	0,42%	2 371,30	2 377,37	2 340,57	2 366,46	40 119 416	15:39
WIG-INFO	5 058,81	0,51%	5 064,27	5 068,55	5 026,55	5 032,99	8 193 879	15:39
WIG-MEDIA	8 301,69	0,44%	8 273,84	8 318,79	8 206,82	8 265,49	5 293 102	15:39
WIG-NRCHOM	4 455,57	-0,39%	4 458,31	4 527,79	4 427,21	4 472,82	4 136 245	15:39
WIG-PALIWA	6 892,50	0,03%	6 908,60	6 915,24	6 828,67	6 890,46	45 970 068	15:39
WIG-Poland	90 233,08	-0,07%	90 332,09	90 332,09	90 233,08	90 293,76	950 330 162	15:15
WIG-SPOZYW	2 166,20	0,32%	2 167,99	2 179,81	2 162,79	2 159,35	979 992	15:39
WIG20lev	507,40	0,10%	509,13	510,54	503,36	506,89	804 555 444	15:39
WIG20short	3 082,00	-0,03%	3 076,73	3 094,27	3 072,46	3 082,83	804 555 444	15:39
GPWB-B1Y3Y	1 172,80	-0,01%	1 172,80	1 172,80	1 172,80	1 172,90	-	10:15
GPWB-B1Y4Y	1 173,25	-0,02%	1 173,25	1 173,25	1 173,25	1 173,46	-	10:15
GPWB-B1Y5Y	1 169,62	-0,02%	1 169,62	1 169,62	1 169,62	1 169,85	-	10:15
GPWB-B3Y5Y	1 174,34	-0,03%	1 174,34	1 174,34	1 174,34	1 174,67	-	10:15
GPWB-B5Y	1 167,29	-0,05%	1 167,29	1 167,29	1 167,29	1 167,85	-	10:15
GPWB-BWZ	1 189,92	0,02%	1 189,92	1 189,92	1 189,92	1 189,71	-	10:15
INNOVATOR	1 455,04	0,22%	1 455,04	1 455,04	1 455,04	1 451,86	119 316 804	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	130 921 254	11:00
mWIG40TR	9 441,03	0,07%	9 458,78	9 477,29	9 400,65	9 434,42	130 884 893	15:39
mWIG40TRlv	12 457,71	0,13%	12 504,53	12 553,35	12 351,20	12 442,11	130 884 893	15:39
mWIG40TRsh	2 804,61	-0,04%	2 799,33	2 816,62	2 793,83	2 805,75	130 884 893	15:39
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	26 583 698	11:00
sWIG80TR	35 798,25	-0,01%	35 862,50	35 924,18	35 740,37	35 800,33	26 561 300	15:39
WIG140	1 675,78	0,06%	1 677,51	1 680,06	1 669,91	1 674,76	959 385 439	15:39
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	805 483 304	11:00
WIG20TR	5 150,12	0,06%	5 159,76	5 166,03	5 129,63	5 147,14	804 555 444	15:39
WIG20TRlev	4 128,24	0,10%	4 143,69	4 153,74	4 095,41	4 124,08	804 555 444	15:39
WIG20TRsht	3 098,00	-0,03%	3 092,20	3 110,34	3 088,42	3 098,88	804 555 444	15:39
WIG30TR	6 295,71	0,02%	6 301,21	6 315,31	6 273,90	6 294,56	879 832 208	15:39
WIG-CEE	1 770,43	-0,17%	1 768,15	1 770,43	1 768,15	1 773,47	296 676	15:15
WIGdiv	1 774,09	0,42%	1 770,08	1 777,87	1 764,42	1 766,69	116 443 379	15:39
WIG-ESG	14 397,90	-0,04%	14 429,21	14 443,74	14 343,41	14 403,67	927 971 183	15:39
WIG.GAMES	16 280,18	1,04%	16 096,92	16 462,32	16 088,18	16 112,24	105 272 714	15:39
WIG-GORNIC	4 893,95	1,76%	4 881,98	4 973,30	4 881,98	4 809,25	129 279 941	15:39
WIG-GRY	13 752,52	1,12%	13 561,64	14 016,66	13 553,33	13 600,18	110 513 033	15:39
WIG-LEKI	2 871,94	0,38%	2 859,38	2 885,65	2 851,57	2 861,16	2 460 068	15:39
WIG-MOTO	8 818,21	2,90%	8 673,08	8 859,33	8 626,02	8 569,70	3 792 488	15:39
WIG.MS-BAS	12 093,66	1,15%	11 998,27	12 201,79	11 998,27	11 956,14	167 126 781	15:39
WIG.MS-FIN	17 189,80	-0,29%	17 260,02	17 260,02	17 024,82	17 240,53	213 086 473	15:39
WIG-ODZIEZ	9 906,80	0,78%	9 900,54	9 950,76	9 841,76	9 830,42	46 561 912	15:39
WIGtech	12 161,81	0,44%	12 140,61	12 177,79	12 109,22	12 108,24	139 378 044	15:39
WIGtechTR	13 514,83	0,44%	13 491,27	13 532,59	13 456,39	13 455,30	139 378 044	15:39
WIG-Ukrain	204,98	0,09%	204,25	204,98	204,25	204,79	68 224	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2200	0,00%	3,2200	3,2700	3,2200	2 409	7 779	14:36	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	66	63	15:30
11BIT (11B)	570,0000	0,00%	570,0000	576,0000	562,0000	2 017	1 145 291	15:37
3RGAMES (3RG)	0,2770	-2,81%	0,2890	0,2900	0,2750	202 059	56 705	15:34
ABPL (ABE)	93,6000	1,08%	92,0000	93,6000	92,0000	1 938	179 765	15:38
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	674	22 164	13:35
ACTION (ACT)	20,0500	0,25%	19,9800	20,1000	19,2400	4 992	99 504	15:21
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	09:00
AGORA (AGO)	10,8400	-1,09%	10,9800	10,9800	10,8400	6 212	67 817	14:56
AGROTON (AGT)	2,9000	-3,01%	2,9200	2,9200	2,9000	250	725	11:31
AIGAMES (ALG)	1,4200	-3,07%	1,4700	1,4800	1,4200	2 952	4 307	14:42
AILLERON (ALL)	17,1600	-1,38%	17,5000	17,5800	17,1600	4 836	84 131	15:28
AIRWAY (AWM)	0,2580	-1,53%	0,2620	0,2620	0,2575	33 052	8 555	14:28
ALIOR (ALR)	100,2500	-3,47%	105,0000	105,1500	98,5400	418 227	41 817 910	15:39
ALLEGRO (ALE)	36,2950	0,23%	36,2000	36,7250	36,1000	2 277 175	82 769 536	15:39
ALTA (AAT)	1,9500	-2,26%	1,9600	1,9600	1,9500	4 517	8 819	10:18
ALTUSTFI (ALI)	2,7200	-3,20%	2,8300	2,8300	2,7200	10 103	28 230	14:47
AMBRA (AMB)	28,1000	1,26%	28,0000	28,4500	27,7500	6 122	172 290	15:39
AMICA (AMC)	71,9000	0,14%	71,9000	72,2000	70,8000	668	47 747	15:37
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	100	110	15:30
AMREST (EAT)	26,8500	1,70%	26,1000	26,9000	26,0000	25 109	663 598	15:37
ANSWEAR (ANR)	23,5000	-0,42%	23,6500	23,8000	23,4000	5 195	122 632	15:14
APATOR (APT)	15,0000	-0,79%	15,0000	15,0800	14,9200	1 586	23 750	15:07
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	22,9000	140	3 217	12:41
APSENERGY (APE)	2,6200	-1,13%	2,6700	2,7000	2,6200	5 905	15 705	15:19
ARCHICOM (ARH)	33,7000	-0,88%	35,0000	35,0000	33,2000	1 385	47 138	14:39
ARCTIC (ATC)	22,2000	3,16%	21,5000	22,3000	21,4200	52 644	1 150 403	15:37
ARTIFEX (ART)	25,9000	-2,26%	25,7000	26,3000	23,7000	148 246	3 701 214	15:37
ASBIS (ASB)	24,8400	-2,36%	25,6800	25,9800	24,2200	314 841	7 792 427	15:39
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	11:39
ASSECOBS (ABS)	61,0000	2,01%	60,0000	61,4000	59,4000	1 407	84 587	15:33
ASSECOPOL (ACP)	82,4000	0,24%	82,4000	82,7500	81,7000	37 221	3 063 972	15:39
ASSECOSEE (ASE)	50,0000	0,20%	50,0000	50,0000	49,8000	1 321	65 987	15:29
ASTARTA (AST)	27,5000	1,29%	27,7500	27,7500	27,5000	1 547	42 757	15:31
ATAL (1AT)	63,2000	1,94%	62,0000	63,7000	62,0000	3 713	235 431	15:34
ATENDE (ATD)	3,0200	1,34%	2,9600	3,0400	2,9400	29 124	86 532	15:07
ATLANTAPL (ATP)	18,7000	0,27%	18,6000	18,7000	18,6000	652	12 148	10:39
ATLANTIS (ATS)	2,3700	0,85%	2,3500	2,3700	2,2800	14 321	33 565	13:43
ATMGRUPA (ATG)	4,0200	0,50%	4,0200	4,0700	3,9500	23 673	94 883	15:28
ATREM (ATR)	12,7000	-1,93%	12,8000	12,8500	12,4000	3 982	50 193	14:59
AUTOPARTN (APR)	27,6500	2,79%	27,0000	27,7500	26,8500	60 386	1 649 696	15:39
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,3700	-0,68%	4,4300	4,4300	4,3700	468	2 046	12:12
BEDZIN (BDZ)	36,8000	5,14%	35,0000	38,5000	35,0000	17 078	636 040	15:39
BENEFIT (BFT)	2 855,0000	-1,55%	2 860,0000	2 945,0000	2 850,0000	1 532	4 458 200	15:38
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,0500	0,00%	6,1000	6,1000	6,0500	36	218	14:23
BIGCHEESE (BCS)	20,8500	0,97%	20,7000	21,3000	20,6000	4 061	84 757	15:39
BIOCELTIX (BCX)	64,9000	-2,26%	61,0000	65,0000	60,2000	14 965	936 024	15:37
BIOMAXIMA (BMX)	13,6500	-0,36%	13,7500	13,7500	13,4000	1 608	21 758	14:56
BIOMEDLUB (BML)	4,6950	-1,78%	4,7600	4,7800	4,6800	49 037	231 776	15:36
BIOPLANET (BIP)	19,1000	0,53%	19,2000	19,2000	18,4000	1 006	18 925	11:42
BIOTON (BIO)	3,5100	-0,99%	3,5500	3,5500	3,5100	58 369	206 730	14:55
BLOOBER (BLO)	24,5000	0,20%	24,4500	24,8000	24,2500	2 169	53 204	14:10
BNPPPL (BNP)	101,0000	-1,94%	102,5000	102,5000	100,0000	23 928	2 405 859	15:28
BOGDANKA (LWB)	30,0600	0,20%	29,7200	30,0800	29,7200	16 245	486 061	15:37
BOOMBIT (BBT)	10,8500	-1,81%	10,7500	11,0000	10,7500	4 212	45 550	14:59
BORYSZEW (BRS)	6,2800	0,48%	6,3200	6,3200	6,2000	52 727	329 012	15:28
BOS	15,5000	-1,27%	15,8500	15,8500	15,4000	10 962	170 103	15:39
BOWIM (BOW)	6,7900	1,19%	6,7100	6,8000	6,7100	1 438	9 715	15:28
BRAND24 (B24)	44,7000	1,13%	44,3000	45,0000	44,2000	13 578	605 868	15:30
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:30
BUDIMEX (BDX)	723,0000	-1,03%	730,0000	737,0000	705,5000	22 516	16 349 224	15:36
BUMECH (BMC)	11,9000	0,51%	12,0200	12,0200	11,8200	2 081	24 752	15:38
CAPITAL (CPA)	0,7300	-2,67%	0,6650	0,7300	0,6650	1 784	1 186	15:30
CAPITEA (CAP)	0,5500	-3,51%	0,5640	0,5700	0,5480	524 551	290 152	15:25
CAPTORTX (CTX)	78,2000	-5,56%	81,0000	82,6000	73,0000	2 473	191 715	15:37
CASPAR (CSR)	8,8500	-0,56%	8,9000	8,9000	8,8500	8	71	12:59
CAVATINA (CAV)	15,1000	0,00%	15,0000	15,1000	15,0000	372	5 603	15:39
CCC	96,8000	-0,77%	97,5500	97,6500	95,9000	177 460	17 176 660	15:38
Reklama
CCENERGY (CCE)	0,4120	-1,90%	0,4120	0,4120	0,4120	155	64	15:30	Reklama
CDPROJEKT (CDR)	130,6000	1,63%	128,0000	134,8500	127,6000	723 019	95 579 804	15:39
CDRL (CDL)	13,9000	2,96%	13,4000	13,9000	13,4000	95	1 308	09:17
CELTIC (CPD)	4,0500	3,85%	3,9000	4,1400	3,9000	20 281	81 382	14:21
CEZ	153,1000	0,00%	153,1000	153,1000	152,8000	349	53 387	15:36
CFI	0,2210	-2,64%	0,2210	0,2250	0,2210	1 350	302	14:40
CIGAMES (CIG)	1,7890	5,24%	1,7150	1,8320	1,6780	1 797 464	3 174 714	15:37
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	13:28
CLNPHARMA (CLN)	16,3200	3,55%	15,8000	16,3600	15,6800	91 185	1 459 450	15:38
CLOUD (CLD)	73,2000	2,81%	73,0000	73,2000	71,4000	11	797	09:47
COALENERG (CLE)	1,0300	-1,90%	1,0100	1,0460	1,0100	12 384	12 638	15:38
COGNOR (COG)	8,5200	0,95%	8,4000	8,5900	8,3100	243 200	2 064 472	15:39
COLUMBUS (CLC)	4,8700	-2,50%	5,0000	5,0000	4,8700	14 981	73 803	15:36
COMARCH (CMR)	251,0000	-0,40%	255,0000	255,0000	247,5000	1 445	362 180	15:37
COMP (CMP)	80,0000	0,76%	79,4000	80,8000	79,4000	12 159	972 256	15:39
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1700	-2,25%	2,2200	2,2200	2,1700	2 886	6 278	15:34
CORMAY (CRM)	0,6000	-1,64%	0,6100	0,6100	0,6000	22 383	13 512	15:14
CREEPYJAR (CRJ)	586,0000	-2,01%	598,0000	598,0000	573,0000	480	279 111	15:38
CREOTECH (CRI)	181,0000	0,56%	180,0000	184,5000	177,5000	848	154 004	15:28
CYBERFLKS (CBF)	112,5000	1,81%	111,5000	113,5000	110,5000	1 190	133 290	15:29
CYFRPLSAT (CPS)	10,6600	1,57%	10,4900	10,6950	10,3550	771 262	8 139 251	15:39
CZTOREBKA (CZT)	0,7500	-1,32%	0,7500	0,7500	0,7500	100	75	15:30
DADELO (DAD)	18,1500	-0,27%	18,3000	18,3000	18,1500	145	2 640	13:06
DATAWALK (DAT)	62,8000	-0,79%	63,2000	64,7000	62,0000	8 647	542 680	15:32
DBENERGY (DBE)	16,5000	-0,60%	16,6000	17,0000	15,5000	1 089	17 658	14:21
DEBICA (DBC)	77,2000	-5,85%	79,0000	79,0000	75,2000	11 697	901 557	15:12
DECORA (DCR)	61,4000	-2,23%	62,8000	62,8000	60,0000	3 009	184 733	15:33
DEKPOL (DEK)	53,2000	0,00%	54,2000	54,2000	51,6000	3 193	168 104	14:52
DELKO (DEL)	9,5400	0,00%	9,5400	9,5400	9,4800	4 656	44 371	15:30
DEVELIA (DVL)	6,7600	0,75%	6,7200	6,9100	6,6500	227 307	1 549 208	15:37
DGA	17,0000	-2,86%	17,4000	17,4000	16,6000	2 126	36 166	15:07
DIGITANET (DIG)	52,0000	1,17%	51,4000	52,6000	50,8000	5 632	291 681	15:26
DIGITREE (DTR)	9,1500	-4,69%	9,1500	9,1500	9,1500	100	915	10:25
DINOPL (DNP)	399,8000	0,86%	397,0000	403,9000	397,0000	275 370	110 406 415	15:39
DMGROUP (DMG)	3,3700	-1,46%	3,4700	3,4700	3,3700	2 477	8 370	15:36
DOMDEV (DOM)	178,6000	-0,78%	180,0000	180,2000	176,0000	5 867	1 051 517	15:37
DRAGOENT (DGE)	23,6000	-5,22%	24,9000	25,0000	22,6000	2 425	58 033	14:09
DROZAPOL (DPL)	4,0000	-0,99%	4,0000	4,0000	4,0000	506	2 024	12:16
ECHO (ECH)	4,8200	-2,63%	4,8700	4,9900	4,8200	5 407	26 403	15:20
EDINVEST (EDI)	8,4800	0,95%	8,5600	8,6000	8,2800	690	5 832	14:41
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	5	37	15:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	26,2000	3,97%	25,2000	26,3000	24,8500	77 452	1 979 309	15:39
ELKOP (EKP)	0,4860	-0,21%	0,4760	0,4890	0,4720	10 981	5 274	15:29
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	9,5950	0,47%	9,5000	9,6200	9,4000	308 802	2 941 649	15:37
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,6800	0,83%	9,6000	9,8200	9,6000	12 588	122 105	15:38
ENERGOINS (ENI)	2,7300	2,25%	2,6700	2,8500	2,6550	42 700	118 201	15:31
ENTER (ENT)	66,4000	0,00%	66,4000	66,5000	66,0000	1 635	108 250	14:36
ERBUD (ERB)	41,0000	-1,68%	42,0000	42,0000	40,9000	2 032	84 039	15:19
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,56%	35,9000	35,9000	34,7000	1 287	45 069	15:03
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0550	0,00%	1,0900	1,0900	1,0550	2 366	2 497	15:37
EUROCASH (EUR)	13,7400	-0,15%	13,7400	13,8300	13,6100	56 174	770 205	15:37
EUROHOLD (EHG)	2,2200	0,91%	2,2400	2,2400	2,2200	146	326	12:36
EUROTEL (ETL)	47,0000	0,00%	47,3000	47,7000	46,6000	21 263	1 000 280	14:49
FABRITY (FAB)	37,0000	0,00%	37,0000	37,3000	36,6000	419	15 497	15:24
FASING (FSG)	13,7000	3,01%	13,7000	13,7000	13,7000	100	1 370	13:38
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,5400	-1,21%	6,7200	6,7200	6,5000	1 724	11 208	11:14
FERRO (FRO)	35,3000	0,86%	35,4000	35,5000	35,0000	1 984	69 936	15:03
FERRUM (FER)	4,5000	2,27%	4,4400	4,5000	4,4400	595	2 665	10:54
FMG	101,0000	-1,94%	102,5000	105,5000	99,0000	406	41 164	14:53
FON	5,1000	1,59%	5,0200	5,1400	5,0200	3 062	15 551	15:37
FORTE SA (FTE)	23,0000	0,00%	23,0000	23,2000	22,6000	1 060	24 319	15:36
GAMEOPS (GOP)	23,0000	-1,08%	23,2000	23,4000	22,6000	4 916	112 963	15:31
Reklama
GAMFACTOR (GIF)	12,5000	-1,19%	12,6500	12,7000	12,5000	3 002	37 589	14:51	Reklama
GENOMTEC (GMT)	12,9600	2,05%	12,8600	13,1600	12,8000	32 596	419 743	14:56
GETIN (GTN)	0,4030	-15,42%	0,4710	0,4710	0,3820	6 198 754	2 526 297	15:39
GIGROUP (GIG)	1,4200	0,71%	1,4100	1,4200	1,4050	1 550	2 187	15:04
GOBARTO (GOB)	43,6000	-8,02%	47,0000	47,0000	43,5000	5 107	227 544	15:26
GPW	46,1000	1,88%	45,2500	46,4000	45,2500	111 226	5 107 309	15:39
GREENX (GRX)	2,3480	-0,34%	2,3720	2,3760	2,3300	107 967	253 197	15:38
GRENEVIA (GEA)	2,4000	1,05%	2,3750	2,4350	2,3750	150 170	361 311	15:38
GRODNO (GRN)	11,0200	0,18%	11,0000	11,0200	10,8600	5 499	60 387	15:38
GRUPAAZOTY (ATT)	22,4000	-0,97%	22,8600	23,0000	22,2600	146 942	3 329 438	15:37
GRUPRACUJ (GPP)	64,0000	1,59%	63,0000	64,1000	62,5000	68 169	4 301 681	15:37
GTC	5,3600	-2,55%	5,4000	5,5600	5,2400	6 385	34 039	13:09
HANDLOWY (BHW)	113,6000	1,43%	113,0000	114,2000	112,4000	25 225	2 856 125	15:37
HARPER (HRP)	6,0000	2,04%	6,0000	6,0000	5,8800	4 179	24 713	15:24
HELIO (HEL)	25,0000	-0,79%	25,4000	26,0000	24,4000	2 527	62 592	13:27
HERKULES (HRS)	0,8120	-0,49%	0,8120	0,8120	0,8120	2	2	09:00
HMINWEST (HMI)	48,0000	-0,41%	48,1000	48,1000	48,0000	1 039	49 972	15:18
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,3000	0,83%	24,1000	24,3000	23,7500	181 936	4 366 733	15:37
HYDROTOR (HDR)	33,7000	1,51%	33,7000	33,7000	33,7000	4	135	14:21
IALBGR (IAG)	0,4300	-0,23%	0,4300	0,4300	0,4300	200	86	09:16
IBSM (IBS)	104,0000	0,97%	104,5000	104,5000	102,5000	19	1 954	10:58
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	200	111	13:09
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	12:45
IFIRMA (IFI)	22,3000	-0,89%	22,5000	22,5000	22,0000	2 825	62 911	15:20
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,4000	-1,64%	8,5600	8,5600	8,3400	360	3 018	14:37
IMMOBILE (GKI)	3,1400	-2,18%	3,2100	3,2800	3,1400	28 740	91 269	15:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4000	0,92%	4,4000	4,4800	4,3600	19 245	84 510	15:14
INC	2,5600	0,00%	2,5600	2,5600	2,5200	1 037	2 642	12:33
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	300,5000	-2,75%	309,0000	311,5000	299,0000	13 049	3 941 764	15:38
INPRO (INP)	7,9000	0,64%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	43,7000	-2,89%	43,7000	43,7000	43,7000	15	656	11:04
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:51
INTERBUD (ITB)	3,1200	0,00%	3,1700	3,1700	3,0800	1 003	3 112	15:04
INTERCARS (CAR)	550,0000	3,19%	539,0000	554,0000	538,0000	3 807	2 061 111	15:38
INTERSPPL (IPO)	0,7800	0,00%	0,8080	0,8080	0,7800	11 535	9 044	15:16
INTROL (INL)	10,4000	1,46%	10,2500	10,5000	10,2000	4 380	45 212	15:09
IPOPEMA (IPE)	3,8600	0,52%	3,8200	3,9000	3,8000	5 840	22 474	13:40
IZOBLOK (IZB)	57,5000	0,88%	57,5000	57,5000	57,5000	50	2 875	15:39
IZOLACJA (IZO)	3,3700	0,00%	3,3700	3,3800	3,2500	6 688	21 915	13:48
IZOSTAL (IZS)	2,6100	-0,38%	2,6100	2,6500	2,6100	4 800	12 652	15:23
JRHOLDING (JRH)	7,5000	7,14%	7,1400	7,5400	7,1400	683	4 886	12:44
JSW	31,3500	-1,23%	31,7400	31,8500	31,2200	466 609	14 644 374	15:39
JWWINVEST (JWW)	3,4000	-3,95%	3,5500	3,6200	3,3400	22 944	79 613	15:37
KCI	0,8300	-2,12%	0,8300	0,8300	0,8300	414	344	13:41
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2200	2,00%	10,0200	10,3400	10,0200	49 675	507 846	14:42
KETY (KTY)	879,0000	1,38%	867,5000	881,0000	865,0000	11 512	10 091 327	15:39
KGHM (KGH)	146,5000	1,88%	145,0000	149,7000	144,5000	772 015	114 139 956	15:39
KGL	15,7000	-1,88%	16,0000	16,0000	15,7000	944	14 822	09:48
KINOPOL (KPL)	13,9500	0,72%	13,9500	14,2000	13,9500	14 234	199 149	14:42
KOGENERA (KGN)	52,9000	0,95%	53,6000	53,6000	52,2000	4 203	221 644	15:20
KOMPAP (KMP)	25,6000	-1,54%	26,0000	26,0000	25,0000	338	8 578	11:35
KOMPUTRON (KOM)	4,6000	0,22%	4,5500	4,6000	4,5500	17 012	78 117	15:37
KPPD (KPD)	48,0000	0,00%	47,2000	48,0000	47,2000	53	2 534	13:22
KRAKCHEM (KCH)	0,3000	-6,25%	0,3000	0,3000	0,3000	25 000	7 500	15:30
KREDYTIN (KRI)	18,4000	-0,54%	18,5000	18,5000	17,8000	135	2 415	14:33
KRKA (KRK)	546,0000	-0,36%	556,0000	556,0000	544,0000	165	90 416	15:33
KRUK (KRU)	460,4000	-3,40%	479,0000	479,0000	457,2000	28 374	13 210 551	15:39
KRVITAMIN (KVT)	11,6000	-0,43%	11,6000	11,6000	11,6000	102	1 183	14:54
KSGAGRO (KSG)	1,5100	2,72%	1,4700	1,5300	1,4700	6 134	9 085	15:25
LABOPRINT (LAB)	19,5000	-4,41%	20,4000	20,4000	19,5000	589	11 675	12:12
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4000	-7,69%	2,6000	2,6000	2,3400	41 522	100 220	15:20
LENA (LEN)	3,7500	4,17%	3,7500	3,7800	3,6400	7 149	26 828	14:19
LENTEX (LTX)	6,6000	-1,49%	6,7000	6,7000	6,5000	36 110	238 139	15:24
Reklama
LESS (LES)	0,2350	0,00%	0,2360	0,2360	0,2270	63 927	14 711	12:00	Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3000	1,2900	14 812	19 256	14:13
LOKUM (LKD)	26,0000	-4,41%	26,6000	26,6000	25,4000	2 643	68 727	15:34
LPP	16 560,0000	1,28%	16 420,0000	16 620,0000	16 400,0000	1 628	26 852 940	15:39
LSISOFT (LSI)	14,6000	0,69%	14,6000	14,6000	14,6000	550	8 030	10:00
LUBAWA (LBW)	3,8360	0,63%	3,8120	3,8540	3,8000	167 897	642 320	15:30
MABION (MAB)	16,4200	-0,85%	16,4800	16,6600	16,3600	23 195	381 693	15:37
MAKARONPL (MAK)	20,1000	1,01%	19,8500	20,9000	19,8500	26 839	540 122	15:39
MANGATA (MGT)	92,0000	2,45%	91,0000	92,0000	91,0000	42	3 824	09:17
MANYDEV (MAN)	#1,0700	-6,14%	-	-	-	-	-	10:16
MARVIPOL (MVP)	8,0000	-2,68%	8,2600	8,2800	8,0000	24 806	201 329	15:39
MAXCOM (MXC)	10,3000	-0,96%	10,6500	10,7000	10,3000	468	4 825	11:22
MBANK (MBK)	693,0000	-0,77%	711,0000	711,0000	688,4000	9 431	6 541 314	15:39
MBWS (MBW)	13,6000	8,80%	13,6000	13,6000	13,6000	2	27	09:03
MCI	26,7000	-0,74%	26,9000	26,9000	26,6000	1 025	27 330	13:21
MDIENERGIA (MDI)	1,5800	1,61%	1,5600	1,5800	1,5400	2 287	3 570	14:50
MEDICALG (MDG)	25,9200	-0,92%	26,1800	26,3800	25,5800	7 525	195 415	15:36
MEDINICE (ICE)	7,5900	-0,78%	7,6500	7,6700	7,4600	5 467	41 252	15:26
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	20,2000	1,00%	20,2000	20,3000	19,9000	6 019	121 414	15:26
MERCATOR (MRC)	42,5000	-0,23%	42,6000	42,8500	42,2000	1 252	53 367	15:31
MERCOR (MCR)	23,5000	0,86%	24,1000	24,1000	23,1000	3 464	81 270	15:27
MEXPOLSKA (MEX)	4,6200	-2,74%	4,7900	4,7900	4,4000	10 171	46 836	15:38
MFO	35,9000	-1,37%	37,0000	37,0000	35,5000	1 408	50 485	15:28
MILKILAND (MLK)	0,5900	0,00%	0,5900	0,5900	0,5900	812	479	11:53
MILLENNIUM (MIL)	9,3850	-1,11%	9,5250	9,5950	9,3200	1 683 233	15 960 438	15:39
MIRACULUM (MIR)	1,1550	-4,15%	1,1550	1,1800	1,1550	48 245	56 058	15:01
MIRBUD (MRB)	10,5200	2,14%	10,3000	10,6000	10,3000	171 806	1 803 381	15:38
MLPGROUP (MLG)	84,0000	-0,24%	85,0000	85,0000	84,0000	56	4 747	11:58
MLSYSTEM (MLS)	47,2500	-0,94%	47,9000	47,9000	47,0500	2 902	137 626	15:05
MOBRUK (MBR)	328,5000	1,08%	326,0000	330,0000	325,0000	2 138	702 780	15:37
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,3800	-0,36%	33,4000	33,5000	33,3000	1 541	51 356	15:19
MOLECURE (MOC)	14,4200	1,41%	14,2000	14,4800	14,2000	6 067	87 015	15:27
MONNARI (MON)	5,2600	0,00%	5,2600	5,2600	5,2600	2 401	12 629	15:14
MOSTALPLC (MSP)	13,9500	-0,36%	14,3500	14,3500	13,9500	472	6 608	13:16
MOSTALWAR (MSW)	7,0000	1,74%	6,8800	7,0000	6,7600	9 270	63 590	15:03
MOSTALZAB (MSZ)	4,6300	-0,54%	4,6300	4,7000	4,6100	52 723	244 907	15:32
MOVIEGAME (MOV)	34,2500	-1,86%	34,5500	34,9000	33,5000	6 340	216 040	15:33
MURAPOL (MUR)	42,0200	-0,38%	42,0000	42,2600	42,0000	4 064	171 002	15:36
MUZA (MZA)	15,2000	1,33%	14,8000	15,2000	14,8000	616	9 124	13:04
MWTRADE (MWT)	5,7500	-0,86%	5,7500	5,7500	5,7500	2	12	11:27
NANOGROUP (NNG)	1,0300	0,49%	1,0250	1,0300	1,0150	9 612	9 890	14:41
NEUCA (NEU)	925,0000	0,11%	923,0000	926,0000	919,0000	163	150 364	15:37
NEWAG (NWG)	29,0000	1,75%	28,6000	29,0000	28,5000	18 193	524 208	15:39
NEXITY (NXG)	2,4000	-2,04%	2,4600	2,4600	2,4000	2 005	4 849	12:12
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1500	-1,38%	2,2000	2,2000	2,1500	7 501	16 388	15:30
NOVITA (NVT)	101,5000	0,50%	101,0000	101,5000	99,6000	146	14 759	15:37
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	14:02
NTTSYSTEM (NTT)	6,9600	-1,42%	7,0600	7,0600	6,9200	2 783	19 448	15:12
ODLEWNIE (ODL)	9,9800	1,22%	9,8600	10,2000	9,8600	2 277	22 675	15:24
OEX	54,2000	-0,73%	54,6000	54,6000	54,2000	372	20 170	09:07
ONDE (OND)	14,4000	3,15%	14,0000	14,4400	13,9400	23 941	337 978	15:32
ONESANO (ONO)	1,2500	-1,57%	1,2200	1,2550	1,2200	20 624	25 334	12:16
OPONEO.PL (OPN)	63,4000	3,59%	61,2000	67,0000	61,0000	12 492	800 949	15:29
OPTEAM (OPM)	5,5600	-1,42%	5,6000	5,6400	5,5400	438	2 457	15:19
ORANGEPL (OPL)	8,0340	-0,52%	8,1680	8,1680	8,0100	959 705	7 738 627	15:39
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,0000	1,19%	33,6000	34,0000	33,6000	200	6 760	15:30
OTLOG (OTS)	40,0000	6,67%	38,0000	40,9000	37,6000	38 410	1 506 278	15:39
OTMUCHOW (OTM)	4,8800	0,83%	4,8800	4,8800	4,8800	218	1 064	12:43
OVOSTAR (OVO)	69,8000	3,56%	69,8000	69,8000	69,8000	301	21 010	12:28
PAMAPOL (PMP)	2,5000	-0,79%	2,5400	2,5500	2,5000	2 455	6 195	15:36
PANOVA (NVA)	15,6500	-0,95%	15,5000	15,9500	15,5000	1 642	25 729	14:49
PASSUS (PAS)	32,7000	2,83%	32,7000	32,8000	31,9000	431	14 004	15:14
PATENTUS (PAT)	4,3500	-0,91%	4,4000	4,4700	4,2350	9 465	41 054	15:36
PBG	0,0210	-2,33%	0,0210	0,0210	0,0210	786 664	16 520	14:30
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,8250	1,80%	2,8000	2,8400	2,7950	14 326	40 322	15:15
Reklama
PCCROKITA (PCR)	100,6000	0,20%	100,6000	101,8000	100,4000	1 166	117 968	15:34	Reklama
PCFGROUP (PCF)	16,9600	-2,97%	17,4800	17,5800	16,9200	5 074	86 311	15:39
PEKABEX (PBX)	25,6000	0,79%	25,7000	25,9000	25,5000	3 828	98 357	15:35
PEKAO (PEO)	171,1500	-0,38%	171,0500	171,9000	168,9500	258 663	44 121 398	15:38
PEPCO (PCO)	19,1400	-2,10%	19,5650	19,5750	19,0200	834 522	16 007 734	15:39
PEPEES (PPS)	1,0800	1,41%	1,0700	1,0800	1,0700	26 442	28 322	15:39
PGE	6,6440	1,06%	6,6000	6,6460	6,5040	3 665 107	24 090 462	15:39
PGFGROUP (PGV)	0,4640	-0,43%	0,4670	0,4670	0,4440	27 566	12 579	15:23
PHARMENA (PHR)	6,3800	1,92%	6,2600	6,5000	6,1800	11 700	73 782	14:51
PHN	11,5500	0,00%	11,8000	11,8000	11,5500	41	478	15:33
PHOTON (PEN)	7,4400	-0,27%	7,4400	7,4600	7,3200	4 022	29 725	15:38
PKNORLEN (PKN)	67,3600	0,06%	67,3200	67,6100	66,7100	682 266	45 814 466	15:39
PKOBP (PKO)	60,6000	-0,03%	60,4000	60,7400	60,0000	1 231 027	74 376 866	15:39
PKPCARGO (PKP)	12,1400	-0,49%	12,3000	12,3000	12,0600	27 247	330 869	15:38
PLAYWAY (PLW)	295,5000	-0,51%	297,0000	297,5000	293,0000	1 260	371 983	15:34
PLAZACNTR (PLZ)	3,0500	-1,13%	3,0900	3,0900	2,9950	1 016	3 066	15:37
PMPG (PGM)	2,9000	0,00%	3,0000	3,0000	2,8200	3 631	10 520	12:53
POLENERGIA (PEP)	67,0000	-0,59%	67,0000	68,0000	66,8000	2 788	187 944	15:14
POLICE (PCE)	11,4000	0,00%	11,4000	11,7500	11,4000	3 291	38 002	15:04
POLIMEXMS (PXM)	3,4600	-1,09%	3,4880	3,5200	3,4500	95 462	331 209	15:37
POLTREG (PTG)	48,5000	0,00%	48,5000	50,2000	48,5000	258	12 884	10:38
POLWAX (PWX)	1,7500	0,00%	1,7500	1,7700	1,7400	2 442	4 277	09:04
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	32,4000	-4,71%	33,8000	33,8000	32,2000	1 116	36 378	15:39
PROJPRZEM (PJP)	19,7000	0,00%	19,6000	19,7000	19,3500	789	15 465	14:44
PROTEKTOR (PRT)	1,9350	0,26%	1,9400	1,9400	1,9000	3 027	5 851	15:02
PULAWY (ZAP)	60,0000	0,00%	60,0000	60,4000	59,8000	448	26 941	15:37
PURE (PUR)	7,2000	-2,70%	7,4100	7,5500	7,2000	11 586	84 916	15:36
PZU	53,2400	0,04%	53,2000	53,3200	52,5000	723 002	38 280 898	15:39
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	6,5800	0,92%	6,5000	6,6000	6,5000	12 058	78 802	15:25
RAEN (RAE)	0,7520	0,27%	0,7540	0,7540	0,7360	13 384	10 054	14:49
RAFAKO (RFK)	0,9550	-1,65%	0,9730	0,9730	0,9480	77 980	74 384	15:33
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	91,5000	0,66%	92,8000	92,8000	90,1000	37 202	3 390 269	15:37
RANKPROGR (RNK)	3,7500	-3,10%	3,8700	3,8700	3,7500	13 614	51 630	15:31
RAWLPLUG (RWL)	13,9000	0,00%	13,9000	13,9000	13,9000	342	4 754	10:10
REDAN (RDN)	0,2900	-2,68%	0,2900	0,2900	0,2850	6 640	1 916	12:57
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0875	0,00%	-	-	-	-	-	13:00
REINO (RNC)	1,2800	-6,57%	1,3700	1,3700	1,2800	2 083	2 666	14:57
RELPOL (RLP)	6,7400	0,60%	6,6200	6,7800	6,6200	657	4 413	13:21
REMAK (RMK)	15,0000	-1,96%	15,3500	15,3500	14,9000	2 810	42 337	14:55
RENDER (RND)	129,0000	3,61%	124,5000	129,0000	124,5000	33	4 250	15:03
RESBUD (RES)	0,5500	-5,17%	0,6000	0,6000	0,5500	49 250	27 119	15:12
ROPCZYCE (RPC)	30,6000	0,33%	30,8000	30,8000	30,6000	87	2 676	13:34
RYVU (RVU)	50,7000	-0,59%	51,0000	51,5000	50,1000	1 465	74 231	15:37
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,7000	1,17%	21,7000	22,1500	21,6000	2 757	60 071	15:30
SANPL (SPL)	568,6000	0,14%	568,0000	572,2000	563,6000	25 561	14 510 252	15:39
SANTANDER (SAN)	20,5000	1,16%	20,2650	20,5000	20,2650	1 115	22 704	14:45
SANWIL (SNW)	1,6500	0,00%	1,6500	1,6500	1,6450	4 833	7 974	12:55
SCPFL (SCP)	165,2000	-1,08%	165,0000	166,8000	165,0000	1 415	234 023	15:14
SECOGROUP (SWG)	33,0000	-0,60%	33,0000	33,0000	33,0000	1	33	09:29
SEKO (SEK)	13,0000	-2,26%	13,4000	13,5000	12,6500	3 490	45 300	13:15
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,0000	1 046	35 836	15:03
SELVITA (SLV)	70,8000	1,14%	68,2000	70,8000	68,2000	7 023	492 882	15:37
SERINUS (SEN)	3,0400	0,33%	2,9900	3,0400	2,9800	6 030	18 248	15:36
SESCOM (SES)	57,2000	0,00%	57,2000	57,2000	56,0000	277	15 537	13:43
SFINKS (SFS)	0,7010	-2,64%	0,6950	0,7380	0,6950	81 320	58 369	14:32
SHOPER (SHO)	39,3000	-0,76%	40,5000	40,5000	38,8000	3 122	123 871	15:21
SILVAIR-REGS (SVRS)	4,5000	4,17%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3300	0,91%	3,3500	3,3500	3,2150	3 366	10 968	13:21
SKARBIEC (SKH)	21,5000	0,94%	21,3000	21,5000	21,3000	736	15 776	15:16
SKYLINE (SKL)	1,5500	6,90%	1,5450	1,5500	1,5450	7 692	11 923	15:11
SNIEZKA (SKA)	90,0000	-1,10%	91,0000	92,4000	89,8000	1 108	100 530	15:29
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	15:30
SONEL (SON)	16,1000	5,57%	15,2500	16,1000	15,2500	7 858	124 128	15:18
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	203	2 710	15:22	Reklama
SPYROSOFT (SPR)	440,0000	1,62%	430,0000	440,0000	430,0000	41	17 878	15:34
STALEXP (STX)	2,9050	-0,85%	2,9150	2,9250	2,8900	40 868	118 610	15:38
STALPROD (STP)	217,0000	-0,46%	217,0000	219,5000	215,0000	645	139 997	15:39
STALPROFI (STF)	9,1600	0,44%	9,1600	9,2000	9,0200	12 797	117 263	15:39
STAPORKOW (ZUK)	2,6000	8,33%	2,3800	2,6000	2,2800	21 117	51 255	15:35
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,8200	2,08%	10,6000	10,8800	10,5400	5 930	64 039	14:27
SYGNITY (SGN)	62,0000	0,00%	62,4000	63,8000	61,6000	3 063	189 674	15:31
SYNEKTIK (SNT)	128,8000	-1,23%	130,8000	131,4000	127,4000	14 280	1 838 108	15:37
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	64,4000	1,90%	63,2000	64,4000	63,0000	64	4 046	11:56
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,2040	-0,03%	3,2000	3,2120	3,1390	3 569 980	11 331 178	15:39
TBULL (TBL)	4,3800	0,46%	4,3600	4,3800	4,3600	303	1 327	15:30
TENDERHUT (THG)	(9,6400)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0500	-4,69%	3,1200	3,1200	3,0400	22 413	68 957	13:22
TEXT (TXT)	91,6000	1,55%	91,0000	92,0000	90,3000	17 504	1 599 033	15:39
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,6500	0,66%	30,4500	31,0000	30,1500	13 222	404 586	15:34
TOWERINV (TOW)	4,8000	6,67%	4,5000	5,4000	4,5000	12 285	59 612	15:35
TOYA (TOA)	7,5500	-0,26%	7,5700	7,6300	7,5000	15 976	120 998	15:35
TRAKCJA (TRK)	2,2600	0,00%	2,2800	2,3200	2,2500	64 174	145 862	15:26
TRANSPOL (TRN)	3,5900	0,28%	3,5800	3,5900	3,5800	2 133	7 653	12:42
TRITON (TRI)	4,3200	-8,09%	4,3200	4,3200	4,3200	405	1 750	15:30
TSGAMES (TEN)	88,3000	-0,34%	88,6000	89,8000	87,9000	11 663	1 037 267	15:37
ULMA (ULM)	74,0000	0,00%	74,0000	74,0000	74,0000	1	74	09:01
ULTGAMES (ULG)	11,6000	5,45%	11,0000	11,6000	10,9000	11 196	123 801	15:22
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6600	1,47%	9,5200	9,6600	9,5000	892	8 515	15:08
UNICREDIT (UCG)	152,7400	-1,46%	158,3600	158,3600	152,7400	423	65 323	14:58
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	50	298	11:45
UNIMOT (UNT)	133,0000	-0,89%	134,0000	134,0000	130,4000	3 729	495 435	15:31
URTESTE (URT)	96,0000	-1,84%	94,2000	96,0000	94,0000	48	4 568	12:57
VERCOM (VRC)	117,0000	0,00%	117,0000	118,0000	116,0000	3 288	387 096	15:39
VIGOPHOTN (VGO)	462,0000	-0,43%	464,0000	464,0000	458,0000	92	42 322	14:13
VINDEXUS (VIN)	9,3800	4,45%	9,0000	9,8800	8,9000	9 140	82 425	15:38
VISTAL (VTL)	#0,0270	-95,49%	-	-	-	-	-	15:38
VIVID (VVD)	0,5660	0,00%	0,5700	0,5700	0,5660	7 728	4 383	12:29
VOTUM (VOT)	42,7500	-2,29%	43,7000	43,9500	42,5500	21 349	922 502	15:38
VOXEL (VOX)	94,2000	0,00%	94,2000	94,2000	93,6000	12 519	1 176 760	15:21
VRG	3,4200	0,59%	3,4200	3,4200	3,3600	37 470	127 628	15:14
WARIMPEX (WXF)	4,2800	16,30%	3,7400	4,5000	3,7400	136 905	576 488	15:38
WASKO (WAS)	1,5800	0,00%	1,5800	1,5800	1,5600	3 260	5 089	15:38
WAWEL (WWL)	660,0000	-1,49%	670,0000	670,0000	660,0000	111	73 336	15:24
WIELTON (WLT)	7,9000	0,64%	7,9100	7,9100	7,8600	4 456	35 154	15:21
WIKANA (WIK)	7,8000	0,00%	7,8000	7,8000	7,8000	1 700	13 260	15:35
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,2000	0,00%	117,2000	117,6000	115,6000	1 141	133 174	15:37
WITTCHEN (WTN)	31,8500	2,74%	31,3000	32,3500	31,1000	54 650	1 730 131	15:37
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4550	1,04%	1,4800	1,4800	1,4550	2 338	3 408	14:04
XTPL (XTP)	134,4000	-2,04%	139,0000	139,2000	134,4000	405	55 410	15:38
XTRADEBDM (XTB)	66,8200	1,09%	66,2000	67,2000	65,1200	259 282	17 290 765	15:39
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6850	-2,03%	1,7150	1,7200	1,6650	89 824	151 407	15:39
ZEPAK (ZEP)	19,9800	0,91%	19,7400	20,2000	19,5400	15 020	298 658	15:38
ZREMB (ZRE)	3,9350	1,29%	3,9500	3,9600	3,8200	9 651	37 490	15:01
ZUE	9,6600	-2,82%	9,8000	9,9800	9,5400	21 639	211 058	15:39

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.