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	86 763,99	0,32%	86 619,56	86 763,99	86 225,78	86 483,54	1 052 092 990	15:59
WIG20	2 546,12	0,36%	2 542,80	2 549,25	2 528,36	2 536,99	921 794 631	16:14
WIG30	3 166,52	0,31%	3 160,10	3 169,22	3 146,41	3 156,77	1 005 029 543	16:14
mWIG40	6 432,01	0,31%	6 428,76	6 441,57	6 389,47	6 412,43	138 111 309	15:59
sWIG80	24 411,37	0,05%	24 440,65	24 482,69	24 357,43	24 398,29	27 600 231	15:59
WIG-BANKI	13 727,73	-0,10%	13 725,42	13 727,73	13 583,41	13 741,31	226 446 547	15:59
WIG-BUDOW	8 636,65	-0,33%	8 611,58	8 724,00	8 507,94	8 665,60	24 581 437	15:59
WIG-CHEMIA	9 775,70	-0,37%	9 831,70	9 973,23	9 742,74	9 812,04	3 573 815	15:59
WIG-ENERG	2 376,25	0,41%	2 371,30	2 378,42	2 340,57	2 366,46	43 829 242	15:59
WIG-INFO	5 066,24	0,66%	5 064,27	5 072,97	5 026,55	5 032,99	9 631 719	15:59
WIG-MEDIA	8 279,33	0,17%	8 273,84	8 318,79	8 206,82	8 265,49	5 375 431	15:59
WIG-NRCHOM	4 460,23	-0,28%	4 458,31	4 527,79	4 427,21	4 472,82	4 307 558	15:59
WIG-PALIWA	6 903,31	0,19%	6 908,60	6 915,24	6 828,67	6 890,46	49 361 838	15:59
WIG-Poland	90 233,08	-0,07%	90 332,09	90 332,09	90 233,08	90 293,76	1 026 572 224	15:15
WIG-SPOZYW	2 174,20	0,69%	2 167,99	2 179,81	2 162,79	2 159,35	1 080 203	15:59
WIG20lev	511,10	0,83%	509,13	511,10	503,36	506,89	872 998 909	15:59
WIG20short	3 070,76	-0,39%	3 076,73	3 094,27	3 070,76	3 082,83	872 998 909	15:59
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	129 239 367	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	138 199 521	11:00
mWIG40TR	9 463,23	0,31%	9 458,78	9 477,29	9 400,65	9 434,42	138 111 309	15:59
mWIG40TRlv	12 516,26	0,60%	12 504,53	12 553,35	12 351,20	12 442,11	138 111 309	15:59
mWIG40TRsh	2 798,01	-0,28%	2 799,33	2 816,62	2 793,83	2 805,75	138 111 309	15:59
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	27 647 269	11:00
sWIG80TR	35 819,52	0,05%	35 862,50	35 924,18	35 740,37	35 800,33	27 600 231	15:59
WIG140	1 680,55	0,35%	1 677,51	1 680,55	1 669,91	1 674,76	1 034 862 495	15:59
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	874 081 426	11:00
WIG20TR	5 168,88	0,42%	5 159,76	5 168,88	5 129,63	5 147,14	872 998 909	15:59
WIG20TRlev	4 158,30	0,83%	4 143,69	4 158,30	4 095,41	4 124,08	872 998 909	15:59
WIG20TRsht	3 086,71	-0,39%	3 092,20	3 110,34	3 086,71	3 098,88	872 998 909	15:59
WIG30TR	6 316,34	0,35%	6 301,21	6 316,34	6 273,90	6 294,56	951 906 923	15:59
WIG-CEE	1 770,43	-0,17%	1 768,15	1 770,43	1 768,15	1 773,47	363 024	15:15
WIGdiv	1 778,12	0,65%	1 770,08	1 779,06	1 764,42	1 766,69	126 435 233	15:59
WIG-ESG	14 446,42	0,30%	14 429,21	14 446,42	14 343,41	14 403,67	1 002 360 099	15:59
WIG.GAMES	16 264,99	0,95%	16 096,92	16 462,32	16 088,18	16 112,24	109 454 468	15:59
WIG-GORNIC	4 898,36	1,85%	4 881,98	4 973,30	4 881,98	4 809,25	133 456 938	15:59
WIG-GRY	13 773,88	1,28%	13 561,64	14 016,66	13 553,33	13 600,18	114 465 190	15:59
WIG-LEKI	2 878,50	0,61%	2 859,38	2 885,65	2 851,57	2 861,16	2 545 318	15:59
WIG-MOTO	8 844,03	3,20%	8 673,08	8 859,33	8 626,02	8 569,70	3 959 605	15:59
WIG.MS-BAS	12 111,67	1,30%	11 998,27	12 201,79	11 998,27	11 956,14	175 068 279	15:59
WIG.MS-FIN	17 285,04	0,26%	17 260,02	17 285,04	17 024,82	17 240,53	232 483 221	15:59
WIG-ODZIEZ	9 915,77	0,87%	9 900,54	9 950,76	9 841,76	9 830,42	49 523 946	15:59
WIGtech	12 181,62	0,61%	12 140,61	12 184,40	12 109,22	12 108,24	146 598 511	15:59
WIGtechTR	13 536,85	0,61%	13 491,27	13 539,93	13 456,39	13 455,30	146 598 511	15:59
WIG-Ukrain	204,98	0,09%	204,25	204,98	204,25	204,79	69 330	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)	567,0000	-0,53%	570,0000	576,0000	562,0000	2 049	1 163 447	15:54
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	2 003	185 849	15:53
ACAUTOGAZ (ACG)	32,9000	0,00%	32,9000	33,0000	32,8000	899	29 566	15:48
ACTION (ACT)	20,1500	0,75%	19,9800	20,1500	19,2400	6 131	122 398	15:54
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	09:00
AGORA (AGO)	10,8400	-1,09%	10,9800	10,9800	10,8400	6 280	68 555	15:43
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)	0,2610	-0,38%	0,2620	0,2620	0,2575	33 252	8 608	15:49
ALIOR (ALR)	101,5000	-2,26%	105,0000	105,1500	98,5400	474 921	47 531 478	15:59
ALLEGRO (ALE)	36,3250	0,32%	36,2000	36,7250	36,1000	2 494 306	90 663 994	15:59
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)	28,5000	2,70%	28,0000	28,5000	27,7500	8 678	245 129	15:59
AMICA (AMC)	71,1000	-0,97%	71,9000	72,2000	70,8000	682	48 743	15:44
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	25 469	673 264	15:58
ANSWEAR (ANR)	23,4500	-0,64%	23,6500	23,8000	23,4000	5 518	130 222	15:53
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	56 259	1 230 608	15:58
ARTIFEX (ART)	26,1000	-1,51%	25,7000	26,3000	23,7000	150 618	3 762 616	15:58
ASBIS (ASB)	24,9400	-1,97%	25,6800	25,9800	24,2200	319 273	7 902 850	15:59
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)	82,9500	0,91%	82,4000	83,2500	81,7000	53 010	4 372 439	15:59
ASSECOSEE (ASE)	50,0000	0,20%	50,0000	50,0000	49,8000	1 328	66 336	15:45
ASTARTA (AST)	27,6500	1,84%	27,7500	27,7500	27,5000	1 587	43 863	15:49
ATAL (1AT)	63,5000	2,42%	62,0000	63,7000	62,0000	3 887	246 480	15:50
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)	2,3500	0,00%	2,3500	2,3700	2,2800	14 640	34 315	15:51
ATMGRUPA (ATG)	4,0200	0,50%	4,0200	4,0700	3,9500	23 798	95 385	15:46
ATREM (ATR)	12,6000	-2,70%	12,8000	12,8500	12,4000	3 993	50 332	15:40
AUTOPARTN (APR)	27,6500	2,79%	27,0000	27,8000	26,8500	63 017	1 722 545	15:58
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)	36,9000	5,43%	35,0000	38,5000	35,0000	17 122	637 660	15:43
BENEFIT (BFT)	2 860,0000	-1,38%	2 860,0000	2 945,0000	2 845,0000	1 573	4 575 670	15:59
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	4 062	84 778	15:46
BIOCELTIX (BCX)	64,9000	-2,26%	61,0000	65,0000	60,2000	15 822	991 663	15:52
BIOMAXIMA (BMX)	13,6500	-0,36%	13,7500	13,7500	13,4000	1 608	21 758	14:56
BIOMEDLUB (BML)	4,7150	-1,36%	4,7600	4,7800	4,6800	51 047	241 206	15:56
BIOPLANET (BIP)	19,1000	0,53%	19,2000	19,2000	18,4000	1 011	19 020	15:54
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	23 994	2 412 525	15:58
BOGDANKA (LWB)	30,1000	0,33%	29,7200	30,1000	29,7200	16 607	496 943	15:59
BOOMBIT (BBT)	11,0000	-0,45%	10,7500	11,0000	10,7500	4 214	45 572	15:53
BORYSZEW (BRS)	6,2700	0,32%	6,3200	6,3200	6,2000	52 890	330 034	15:54
BOS	15,4500	-1,59%	15,8500	15,8500	15,4000	10 963	170 118	15:51
BOWIM (BOW)	6,8100	1,49%	6,7100	6,8100	6,7100	2 141	14 495	15:59
BRAND24 (B24)	45,1000	2,04%	44,3000	45,1000	44,2000	13 983	624 022	15:43
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:30
BUDIMEX (BDX)	727,5000	-0,41%	730,0000	737,0000	705,5000	24 506	17 792 431	15:59
BUMECH (BMC)	11,8400	0,00%	12,0200	12,0200	11,8200	2 281	27 123	15:56
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	572 311	316 490	15:54
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	97,0000	-0,56%	97,5500	97,6500	95,9000	187 628	18 162 488	15:59
Reklama
CCENERGY (CCE)	0,4120	-1,90%	0,4120	0,4120	0,4120	155	64	15:30	Reklama
CDPROJEKT (CDR)	131,0500	1,98%	128,0000	134,8500	127,6000	750 138	99 127 592	15:59
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)	1,7810	4,76%	1,7150	1,8320	1,6780	1 826 135	3 225 921	15:58
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	92 305	1 477 711	15:56
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)	8,5450	1,24%	8,4000	8,5900	8,3100	248 260	2 107 696	15:59
COLUMBUS (CLC)	4,8900	-2,10%	5,0000	5,0000	4,8700	18 681	91 897	15:53
COMARCH (CMR)	251,0000	-0,40%	255,0000	255,0000	247,5000	1 483	371 696	15:49
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	849	154 185	15:57
CYBERFLKS (CBF)	112,5000	1,81%	111,5000	113,5000	110,5000	1 200	134 415	15:41
CYFRPLSAT (CPS)	10,6800	1,76%	10,4900	10,7200	10,3550	881 169	9 314 105	15:59
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)	62,5000	-1,26%	63,2000	64,7000	62,0000	9 299	583 480	15:57
DBENERGY (DBE)	16,5000	-0,60%	16,6000	17,0000	15,5000	1 089	17 658	14:21
DEBICA (DBC)	78,0000	-4,88%	79,0000	79,0000	75,2000	12 275	946 624	15:59
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)	6,7400	0,45%	6,7200	6,9100	6,6500	229 520	1 564 146	15:58
DGA	17,0000	-2,86%	17,4000	17,4000	16,6000	2 126	36 166	15:07
DIGITANET (DIG)	51,6000	0,39%	51,4000	52,6000	50,8000	6 136	317 873	15:45
DIGITREE (DTR)	9,1500	-4,69%	9,1500	9,1500	9,1500	100	915	10:25
DINOPL (DNP)	398,9000	0,63%	397,0000	403,9000	397,0000	318 242	127 520 198	15:59
DMGROUP (DMG)	3,3600	-1,75%	3,4700	3,4700	3,3600	3 877	13 074	15:55
DOMDEV (DOM)	178,6000	-0,78%	180,0000	180,2000	176,0000	6 085	1 090 505	15:59
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)	4,8400	-2,22%	4,8700	4,9900	4,8200	5 425	26 490	15:43
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)	25,9000	2,78%	25,2000	26,3000	24,8500	78 329	2 002 053	15:56
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)	9,5600	0,10%	9,5000	9,6200	9,4000	326 697	3 113 074	15:59
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	12 638	122 589	15:58
ENERGOINS (ENI)	2,7400	2,62%	2,6700	2,8500	2,6550	42 950	118 886	15:49
ENTER (ENT)	65,9000	-0,75%	66,4000	66,5000	65,1000	2 579	169 928	15:52
ERBUD (ERB)	41,1000	-1,44%	42,0000	42,0000	40,9000	2 074	85 761	15:47
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)	1,0800	2,37%	1,0900	1,0900	1,0550	2 371	2 502	15:41
EUROCASH (EUR)	13,6900	-0,51%	13,7400	13,8300	13,6100	58 607	803 595	15:59
EUROHOLD (EHG)	2,2200	0,91%	2,2400	2,2400	2,2200	146	326	12:36
EUROTEL (ETL)	47,6000	1,28%	47,3000	47,7000	46,6000	21 265	1 000 375	15:57
FABRITY (FAB)	36,6000	-1,08%	37,0000	37,3000	36,6000	836	30 777	15:55
FASING (FSG)	13,7000	3,01%	13,7000	13,7000	13,7000	111	1 521	15:53
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	2 069	72 934	15:41
FERRUM (FER)	4,5000	2,27%	4,4400	4,5000	4,4400	595	2 665	10:54
FMG	100,5000	-2,43%	102,5000	105,5000	99,0000	408	41 368	15:59
FON	5,1600	2,79%	5,0200	5,1600	5,0200	3 786	19 250	15:56
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)	0,4095	-14,06%	0,4710	0,4710	0,3820	6 280 369	2 559 437	15:59
GIGROUP (GIG)	1,4200	0,71%	1,4100	1,4200	1,4050	1 550	2 187	15:04
GOBARTO (GOB)	44,1000	-6,96%	47,0000	47,0000	43,5000	5 179	230 719	15:50
GPW	46,6500	3,09%	45,2500	46,7000	45,2500	124 298	5 714 190	15:58
GREENX (GRX)	2,3440	-0,51%	2,3720	2,3760	2,3300	110 827	259 905	15:54
GRENEVIA (GEA)	2,4000	1,05%	2,3750	2,4350	2,3750	156 305	376 020	15:57
GRODNO (GRN)	11,0200	0,18%	11,0000	11,0200	10,8600	5 499	60 387	15:38
GRUPAAZOTY (ATT)	22,3800	-1,06%	22,8600	23,0000	22,2600	150 572	3 410 760	15:57
GRUPRACUJ (GPP)	63,5000	0,79%	63,0000	64,1000	62,5000	68 483	4 321 671	15:53
GTC	5,3600	-2,55%	5,4000	5,5600	5,2400	6 385	34 039	13:09
HANDLOWY (BHW)	113,4000	1,25%	113,0000	114,2000	112,4000	27 503	3 114 823	15:59
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)	48,1000	-0,21%	48,1000	48,1000	48,0000	1 069	51 415	15:54
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,2500	0,62%	24,1000	24,3500	23,7500	185 477	4 452 665	15:57
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%	-	-	-	-	-	15:56
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)	302,5000	-2,10%	309,0000	311,5000	299,0000	14 322	4 325 877	15:58
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)	3,1700	1,60%	3,1700	3,1700	3,0800	1 122	3 487	15:57
INTERCARS (CAR)	553,0000	3,75%	539,0000	554,0000	538,0000	3 963	2 147 423	15:57
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)	7,4400	6,29%	7,1400	7,5400	7,1400	685	4 901	15:42
JSW	31,3500	-1,23%	31,7400	31,8500	31,2200	491 322	15 418 814	15:59
JWWINVEST (JWW)	3,4000	-3,95%	3,5500	3,6200	3,3400	22 944	79 613	15:37
KCI	0,8480	0,00%	0,8300	0,8480	0,8300	416	345	15:54
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2200	2,00%	10,0200	10,3400	10,0200	50 202	513 212	15:55
KETY (KTY)	882,0000	1,73%	867,5000	882,0000	865,0000	12 873	11 288 894	15:59
KGHM (KGH)	146,9000	2,16%	145,0000	149,7000	144,5000	796 829	117 778 078	15:59
KGL	15,7000	-1,88%	16,0000	16,0000	15,7000	944	14 822	09:48
KINOPOL (KPL)	13,8500	0,00%	13,9500	14,2000	13,8500	16 098	225 104	15:52
KOGENERA (KGN)	52,5000	0,19%	53,6000	53,6000	52,2000	4 441	234 150	15:50
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)	18,4500	-0,27%	18,5000	18,5000	17,8000	145	2 600	15:45
KRKA (KRK)	546,0000	-0,36%	556,0000	556,0000	544,0000	169	92 600	15:55
KRUK (KRU)	462,0000	-3,06%	479,0000	479,0000	457,2000	31 500	14 651 241	15:59
KRVITAMIN (KVT)	11,8000	1,29%	11,6000	11,8000	11,6000	229	2 682	15:46
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	16 510,0000	0,98%	16 420,0000	16 620,0000	16 400,0000	1 754	28 937 140	15:59
LSISOFT (LSI)	14,6000	0,69%	14,6000	14,6000	14,6000	550	8 030	10:00
LUBAWA (LBW)	3,8480	0,94%	3,8120	3,8540	3,8000	174 953	669 192	15:57
MABION (MAB)	16,5600	0,00%	16,4800	16,6600	16,3600	26 545	437 054	15:55
MAKARONPL (MAK)	20,2000	1,51%	19,8500	20,9000	19,8500	26 902	541 391	15:46
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)	7,9800	-2,92%	8,2600	8,2800	7,9800	26 443	214 429	15:59
MAXCOM (MXC)	10,3000	-0,96%	10,6500	10,7000	10,3000	468	4 825	11:22
MBANK (MBK)	696,4000	-0,29%	711,0000	711,0000	688,4000	9 886	6 857 035	15:59
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)	1,5400	-0,96%	1,5600	1,5800	1,5400	2 300	3 590	15:44
MEDICALG (MDG)	26,2800	0,46%	26,1800	26,3800	25,5800	7 756	201 476	15:55
MEDINICE (ICE)	7,5900	-0,78%	7,6500	7,6700	7,4600	5 717	43 150	15:43
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	20,2000	1,00%	20,2000	20,3000	19,9000	6 154	124 129	15:58
MERCATOR (MRC)	42,5000	-0,23%	42,6000	42,8500	42,2000	1 432	61 017	15:46
MERCOR (MCR)	23,3000	0,00%	24,1000	24,1000	23,1000	3 466	81 316	15:47
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)	9,4300	-0,63%	9,5250	9,5950	9,3200	1 706 018	16 174 816	15:59
MIRACULUM (MIR)	1,1550	-4,15%	1,1550	1,1800	1,1550	48 245	56 058	15:01
MIRBUD (MRB)	10,5000	1,94%	10,3000	10,6000	10,3000	189 599	1 990 276	15:59
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	2 985	141 548	15:46
MOBRUK (MBR)	328,5000	1,08%	326,0000	330,0000	325,0000	2 170	713 295	15:58
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,3400	-0,48%	33,4000	33,5000	33,3000	3 431	114 415	15:56
MOLECURE (MOC)	14,4800	1,83%	14,2000	14,4800	14,2000	6 072	87 088	15:52
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	9 400	64 500	15:43
MOSTALZAB (MSZ)	4,6200	-0,75%	4,6300	4,7000	4,6100	55 463	257 579	15:55
MOVIEGAME (MOV)	34,2500	-1,86%	34,5500	34,9000	33,5000	6 340	216 040	15:33
MURAPOL (MUR)	42,2000	0,05%	42,0000	42,2600	42,0000	4 729	199 062	15:59
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	18 326	528 065	15:59
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	54,4000	-0,37%	54,6000	54,6000	54,2000	409	22 183	15:41
ONDE (OND)	14,3200	2,58%	14,0000	14,4400	13,9400	24 566	346 936	15:58
ONESANO (ONO)	1,2500	-1,57%	1,2200	1,2550	1,2200	20 624	25 334	12:16
OPONEO.PL (OPN)	63,2000	3,27%	61,2000	67,0000	61,0000	12 587	806 943	15:54
OPTEAM (OPM)	5,4800	-2,84%	5,6000	5,6400	5,4800	1 104	6 112	15:56
ORANGEPL (OPL)	8,0760	0,00%	8,1680	8,1680	8,0100	1 038 349	8 373 679	15:59
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)	40,9000	9,07%	38,0000	40,9000	37,6000	39 109	1 534 531	15:56
OTMUCHOW (OTM)	4,8400	0,00%	4,8800	4,8800	4,8400	518	2 516	15:54
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)	4,3600	-0,68%	4,4000	4,4700	4,2350	9 487	41 150	15:59
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)	2,8300	1,98%	2,8000	2,8400	2,7950	15 955	44 925	15:47
Reklama
PCCROKITA (PCR)	101,4000	1,00%	100,6000	101,8000	100,4000	1 176	118 982	15:44	Reklama
PCFGROUP (PCF)	16,9800	-2,86%	17,4800	17,5800	16,9200	5 283	89 873	15:59
PEKABEX (PBX)	25,6000	0,79%	25,7000	25,9000	25,5000	4 185	107 531	15:56
PEKAO (PEO)	172,2500	0,26%	171,0500	172,3500	168,9500	280 395	47 853 761	15:59
PEPCO (PCO)	19,2350	-1,61%	19,5650	19,5750	19,0200	880 747	16 894 289	15:59
PEPEES (PPS)	1,0800	1,41%	1,0700	1,0800	1,0700	26 442	28 322	15:39
PGE	6,6560	1,25%	6,6000	6,6600	6,5040	4 118 701	27 098 647	15:59
PGFGROUP (PGV)	0,4590	-1,50%	0,4670	0,4670	0,4210	59 769	26 555	15:54
PHARMENA (PHR)	6,4400	2,88%	6,2600	6,5000	6,1800	11 702	73 795	15:52
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)	67,4700	0,22%	67,3200	67,6100	66,7100	739 305	49 658 570	15:59
PKOBP (PKO)	60,8800	0,43%	60,4000	60,9000	60,0000	1 324 955	80 078 110	15:59
PKPCARGO (PKP)	12,1000	-0,82%	12,3000	12,3000	12,0600	27 617	335 356	15:43
PLAYWAY (PLW)	296,0000	-0,34%	297,0000	297,5000	293,0000	1 275	376 423	15:54
PLAZACNTR (PLZ)	2,9850	-3,24%	3,0900	3,0900	2,9850	2 016	6 054	15:55
PMPG (PGM)	2,9000	0,00%	3,0000	3,0000	2,8200	4 131	11 970	15:44
POLENERGIA (PEP)	67,0000	-0,59%	67,0000	68,0000	66,8000	2 788	187 944	15:14
POLICE (PCE)	11,5000	0,88%	11,4000	11,7500	11,4000	3 447	39 796	15:53
POLIMEXMS (PXM)	3,4680	-0,86%	3,4880	3,5200	3,4480	100 377	348 210	15:58
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)	34,4000	1,18%	33,8000	34,4000	32,2000	1 966	64 500	15:59
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)	59,8000	-0,33%	60,0000	60,4000	59,8000	908	54 452	15:56
PURE (PUR)	7,1900	-2,84%	7,4100	7,5500	7,1900	12 457	91 187	15:58
PZU	53,4000	0,34%	53,2000	53,4000	52,5000	775 843	41 095 694	15:59
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	6,5200	0,00%	6,5000	6,6000	6,5000	13 058	85 375	15:59
RAEN (RAE)	0,7520	0,27%	0,7540	0,7540	0,7360	16 984	12 752	15:49
RAFAKO (RFK)	0,9480	-2,37%	0,9730	0,9730	0,9480	138 625	131 888	15:57
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	91,4000	0,55%	92,8000	92,8000	90,1000	37 577	3 424 570	15:57
RANKPROGR (RNK)	3,8000	-1,81%	3,8700	3,8700	3,7500	15 014	56 900	15:50
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	51 750	28 494	15:48
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	1 560	79 048	15:44
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)	572,6000	0,85%	568,0000	572,8000	563,6000	28 432	16 147 678	15:59
SANTANDER (SAN)	20,5900	1,60%	20,2650	20,5900	20,2650	1 175	23 936	15:54
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	1 441	238 318	15:53
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)	70,9000	1,29%	68,2000	70,9000	68,2000	7 142	501 319	15:57
SERINUS (SEN)	3,0400	0,33%	2,9900	3,0400	2,9800	7 039	21 275	15:47
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	1 117	101 340	15:40
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	15:30
SONEL (SON)	16,3000	6,89%	15,2500	16,3000	15,2500	8 487	134 257	15:45
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)	2,9100	-0,68%	2,9150	2,9250	2,8900	40 903	118 712	15:53
STALPROD (STP)	218,5000	0,23%	217,0000	219,5000	215,0000	780	169 418	15:55
STALPROFI (STF)	9,0200	-1,10%	9,1600	9,2000	9,0200	14 144	129 447	15:52
STAPORKOW (ZUK)	2,6000	8,33%	2,3800	2,6000	2,2800	21 117	51 255	15:48
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	3 548	219 744	15:59
SYNEKTIK (SNT)	128,4000	-1,53%	130,8000	131,4000	127,4000	14 664	1 887 473	15:59
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)	3,1920	-0,41%	3,2000	3,2120	3,1390	3 705 215	11 763 401	15:59
TBULL (TBL)	4,3800	0,46%	4,3600	4,3800	4,3600	303	1 327	15:47
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)	91,7000	1,66%	91,0000	92,0000	90,3000	17 721	1 618 920	15:57
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,5500	0,33%	30,4500	31,0000	30,1500	13 679	418 585	15:58
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	16 076	121 753	15:42
TRAKCJA (TRK)	2,2500	-0,44%	2,2800	2,3200	2,2500	73 334	166 598	15:58
TRANSPOL (TRN)	3,6200	1,12%	3,5800	3,6200	3,5800	2 286	8 207	15:47
TRITON (TRI)	4,3200	-8,09%	4,3200	4,3200	4,3200	405	1 750	15:30
TSGAMES (TEN)	88,0000	-0,68%	88,6000	89,8000	87,8500	16 848	1 493 623	15:59
ULMA (ULM)	74,0000	0,00%	74,0000	74,0000	74,0000	1	74	09:01
ULTGAMES (ULG)	11,3000	2,73%	11,0000	11,6000	10,9000	11 207	123 925	15:59
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	3 922	520 990	15:58
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)	465,0000	0,22%	464,0000	465,0000	458,0000	94	43 252	15:47
VINDEXUS (VIN)	9,3800	4,45%	9,0000	9,8800	8,9000	9 140	82 425	15:38
VISTAL (VTL)	#0,0270	-95,49%	-	-	-	-	-	15:43
VIVID (VVD)	0,5660	0,00%	0,5700	0,5700	0,5660	7 728	4 383	12:29
VOTUM (VOT)	42,9000	-1,94%	43,7000	43,9500	42,5500	22 594	975 819	15:58
VOXEL (VOX)	94,2000	0,00%	94,2000	94,2000	93,6000	12 519	1 176 760	15:21
VRG	3,4300	0,88%	3,4200	3,4300	3,3600	38 230	130 234	15:53
WARIMPEX (WXF)	4,2500	15,49%	3,7400	4,5000	3,7400	151 628	639 975	15:59
WASKO (WAS)	1,5800	0,00%	1,5800	1,5800	1,5600	3 270	5 105	15:43
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	5 000	39 443	15:50
WIKANA (WIK)	7,7000	-1,28%	7,8000	7,8000	7,7000	1 955	15 224	15:49
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,2000	0,00%	117,2000	117,6000	115,6000	1 205	140 675	15:57
WITTCHEN (WTN)	31,8500	2,74%	31,3000	32,3500	31,1000	55 409	1 754 305	15:59
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)	132,8000	-3,21%	139,0000	139,2000	130,4000	843	113 442	15:59
XTRADEBDM (XTB)	66,9000	1,21%	66,2000	67,2000	65,1200	280 059	18 682 382	15:59
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	15 815	314 542	15:58
ZREMB (ZRE)	3,9350	1,29%	3,9500	3,9600	3,8200	9 651	37 490	15:01
ZUE	9,6800	-2,62%	9,8000	9,9800	9,5400	23 982	233 748	15:58

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.