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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	83 255,79	0,08%	82 679,57	83 255,79	82 497,74	83 189,46	826 419 245	15:01
WIG20	2 457,08	-0,16%	2 440,69	2 467,07	2 436,48	2 460,99	736 750 517	15:16
WIG30	3 042,82	-0,28%	3 029,16	3 054,56	3 019,86	3 051,25	795 407 368	15:16
mWIG40	6 164,07	-0,23%	6 154,07	6 174,17	6 126,53	6 178,52	89 664 392	15:01
sWIG80	24 065,54	-0,35%	24 171,75	24 171,75	24 007,62	24 149,24	25 245 803	15:01
WIG-BANKI	13 380,72	-0,16%	13 267,65	13 380,72	13 196,20	13 401,88	228 228 995	15:01
WIG-BUDOW	8 181,37	-0,99%	8 215,08	8 243,32	8 147,32	8 262,89	17 949 944	15:01
WIG-CHEMIA	9 783,38	-0,30%	9 775,74	9 811,47	9 723,44	9 812,69	768 156	15:01
WIG-ENERG	2 252,75	1,49%	2 209,25	2 255,39	2 191,60	2 219,64	39 059 349	15:01
WIG-INFO	4 891,54	-0,22%	4 910,39	4 918,25	4 867,47	4 902,17	4 850 391	15:01
WIG-MEDIA	8 344,56	1,08%	8 319,96	8 344,86	8 287,87	8 255,71	1 886 745	15:01
WIG-NRCHOM	4 310,50	-0,38%	4 313,99	4 363,56	4 310,50	4 327,10	3 435 539	15:01
WIG-PALIWA	6 951,37	1,28%	6 852,46	6 951,37	6 828,54	6 863,42	106 426 124	15:01
WIG-Poland	86 200,41	-0,70%	86 200,41	86 200,41	86 200,41	86 806,81	806 885 113	11:15
WIG-SPOZYW	2 080,15	-0,23%	2 079,77	2 095,06	2 066,03	2 084,99	1 185 072	15:01
WIG20lev	480,47	0,25%	471,29	481,57	469,65	479,27	700 058 361	15:01
WIG20short	3 162,33	-0,10%	3 192,66	3 198,08	3 158,73	3 165,54	700 058 361	15:01
GPWB-B1Y3Y	1 170,41	0,04%	1 170,41	1 170,41	1 170,41	1 170,00	-	10:15
GPWB-B1Y4Y	1 170,79	0,04%	1 170,79	1 170,79	1 170,79	1 170,33	-	10:15
GPWB-B1Y5Y	1 166,44	0,05%	1 166,44	1 166,44	1 166,44	1 165,82	-	10:15
GPWB-B3Y5Y	1 171,05	0,07%	1 171,05	1 171,05	1 171,05	1 170,20	-	10:15
GPWB-B5Y	1 154,91	0,03%	1 154,91	1 154,91	1 154,91	1 154,59	-	10:15
GPWB-BWZ	1 186,91	0,02%	1 186,91	1 186,91	1 186,91	1 186,72	-	10:15
INNOVATOR	1 411,22	-0,22%	1 411,22	1 411,22	1 411,22	1 414,35	164 655 232	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	89 977 732	11:00
mWIG40TR	9 069,02	-0,23%	9 053,76	9 083,88	9 013,79	9 090,29	89 664 392	15:01
mWIG40TRlv	11 533,79	-0,48%	11 494,87	11 571,68	11 392,95	11 589,79	89 664 392	15:01
mWIG40TRsh	2 905,34	0,26%	2 910,21	2 922,95	2 900,61	2 897,68	89 664 392	15:01
sWIG80dvp	88,26	0,00%	88,26	88,26	88,26	88,26	25 263 469	11:00
sWIG80TR	35 232,36	-0,35%	35 387,85	35 387,85	35 147,57	35 354,90	25 245 803	15:01
WIG140	1 611,01	0,11%	1 599,27	1 611,01	1 595,89	1 609,30	814 968 556	15:01
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	704 948 061	11:00
WIG20TR	4 940,47	0,13%	4 893,24	4 946,09	4 884,76	4 933,89	700 058 361	15:01
WIG20TRlev	3 816,68	0,25%	3 743,79	3 825,35	3 730,70	3 807,11	700 058 361	15:01
WIG20TRsht	3 217,99	-0,10%	3 248,82	3 254,36	3 214,32	3 221,29	700 058 361	15:01
WIG30TR	6 020,16	0,11%	5 970,10	6 020,16	5 951,77	6 013,64	755 274 848	15:01
WIG-CEE	1 738,59	-2,16%	1 738,59	1 738,59	1 738,59	1 776,91	743 358	11:15
WIGdiv	1 698,28	0,01%	1 693,95	1 703,34	1 690,47	1 698,13	163 969 288	15:01
WIG-ESG	13 815,80	0,03%	13 719,23	13 815,80	13 685,98	13 811,17	785 074 516	15:01
WIG.GAMES	15 131,28	-0,01%	15 129,53	15 154,75	14 997,11	15 133,22	15 173 941	15:01
WIG-GORNIC	4 809,38	-0,28%	4 789,04	4 837,28	4 772,23	4 822,94	39 389 747	15:01
WIG-GRY	12 481,83	0,44%	12 389,20	12 490,28	12 323,29	12 426,54	21 814 020	15:01
WIG-LEKI	2 802,53	-0,95%	2 823,29	2 827,96	2 788,56	2 829,33	1 110 388	15:01
WIG-MOTO	8 471,83	0,30%	8 428,15	8 497,23	8 398,45	8 446,07	6 302 088	15:01
WIG.MS-BAS	11 653,44	0,65%	11 534,91	11 669,66	11 448,52	11 578,48	72 932 665	15:01
WIG.MS-FIN	17 115,32	0,07%	16 936,57	17 138,37	16 849,50	17 102,86	254 362 920	15:01
WIG-ODZIEZ	8 988,36	-0,91%	8 949,78	9 030,86	8 920,52	9 070,72	28 405 214	15:01
WIGtech	11 797,27	0,11%	11 768,59	11 805,69	11 737,78	11 784,15	42 843 244	15:01
WIGtechTR	13 109,73	0,11%	13 077,87	13 119,10	13 043,63	13 095,16	42 843 244	15:01
WIG-Ukrain	210,16	1,07%	210,16	210,16	210,16	207,94	594 338	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4400	-2,55%	3,5300	3,5300	3,3650	21 518	73 830	14:36	Reklama
08OCTAVA (08N)	1,0200	5,15%	1,0200	1,0200	1,0200	45	46	15:00
11BIT (11B)	540,0000	-0,74%	544,0000	548,0000	536,0000	1 795	971 700	14:58
3RGAMES (3RG)	0,2800	16,67%	0,2590	0,3300	0,2500	2 622 093	775 524	14:57
ABPL (ABE)	92,0000	2,91%	88,0000	92,0000	88,0000	2 176	194 670	14:48
ACAUTOGAZ (ACG)	30,3000	2,02%	30,0000	30,3000	29,8000	687	20 685	14:54
ACTION (ACT)	19,7000	-1,30%	19,9800	19,9800	18,2600	18 475	353 775	15:01
ADIUVO (ADV)	0,9500	0,00%	0,9500	0,9500	0,9500	20	19	09:00
AGORA (AGO)	11,1600	-1,24%	11,1800	11,3200	11,1600	2 210	24 784	13:41
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	1 656	4 968	09:10
AIGAMES (ALG)	1,4300	-0,69%	1,4300	1,4300	1,4300	6 189	8 850	14:13
AILLERON (ALL)	15,2800	0,53%	15,2000	15,3800	15,0400	486	7 414	14:20
AIRWAY (AWM)	0,2705	-1,64%	0,2795	0,2795	0,2700	121 480	32 939	14:37
ALIOR (ALR)	104,2000	-0,29%	102,6000	104,8500	102,3500	100 409	10 378 167	15:01
ALLEGRO (ALE)	32,9550	-0,14%	32,4800	33,1500	32,4600	4 899 169	161 518 407	15:01
ALTA (AAT)	2,1600	2,86%	2,1000	2,2000	1,9500	35 590	73 429	14:39
ALTUSTFI (ALI)	3,0600	-14,29%	3,5700	3,5700	2,7600	256 097	763 261	14:51
AMBRA (AMB)	28,3500	-0,35%	28,9000	28,9000	27,2000	6 160	171 242	14:56
AMICA (AMC)	72,3000	0,42%	72,1000	72,8000	71,8000	2 087	150 502	14:14
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:00
AMREST (EAT)	23,8000	1,28%	23,1500	23,8000	23,1500	8 609	202 872	14:51
ANSWEAR (ANR)	23,7500	0,00%	23,7500	23,7500	23,5000	9 409	222 284	14:03
APATOR (APT)	14,5400	-0,41%	14,5000	14,6000	14,4000	2 821	40 884	14:55
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,9000	202	4 626	13:05
APSENERGY (APE)	3,5000	-0,28%	3,5100	3,5100	3,4000	817	2 840	13:40
ARCHICOM (ARH)	35,6000	-2,73%	36,6000	36,6000	35,6000	1 170	42 442	14:11
ARCTIC (ATC)	21,3200	1,81%	21,0200	21,4000	20,9400	21 655	460 692	14:33
ARTIFEX (ART)	28,9000	-1,70%	28,8000	28,9000	27,6000	14 259	404 758	14:49
ASBIS (ASB)	25,4600	0,32%	25,3800	25,5000	24,8000	69 343	1 744 461	14:59
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	59,8000	1,01%	60,6000	62,0000	58,6000	1 172	70 393	14:52
ASSECOPOL (ACP)	76,8500	-0,39%	77,0500	77,3500	76,5500	18 860	1 451 506	15:01
ASSECOSEE (ASE)	51,2000	1,19%	51,4000	51,4000	50,0000	1 163	58 836	14:43
ASTARTA (AST)	27,4000	1,48%	26,8500	27,6000	26,8000	20 735	566 155	14:50
ATAL (1AT)	60,6000	0,50%	59,5000	60,7000	59,5000	1 285	77 491	14:36
ATENDE (ATD)	3,0400	-1,62%	3,0900	3,0900	3,0200	8 904	27 187	13:27
ATLANTAPL (ATP)	19,5000	-1,52%	19,8000	20,6000	19,5000	8 128	160 681	14:13
ATLANTIS (ATS)	2,3100	-1,70%	2,3200	2,4200	2,3100	8 764	20 482	14:51
ATMGRUPA (ATG)	3,2000	0,95%	3,2000	3,2100	3,1800	3 156	10 090	14:07
ATREM (ATR)	12,2000	-1,61%	11,8500	12,2000	11,8500	2 145	25 771	14:54
AUTOPARTN (APR)	25,1500	-0,98%	25,4000	25,4500	24,7500	245 970	6 151 223	14:50
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	4,0400	-1,70%	4,0400	4,0400	4,0400	1	4	09:00
BEDZIN (BDZ)	26,0000	-1,33%	26,7500	26,7500	26,0000	989	25 915	14:24
BENEFIT (BFT)	2 790,0000	0,18%	2 785,0000	2 850,0000	2 745,0000	481	1 336 995	14:51
BEST (BST)	21,0000	0,00%	20,6000	21,0000	20,0000	2 434	48 932	12:48
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	23,1000	-1,28%	23,8500	24,5000	23,0000	5 064	120 502	15:00
BIOCELTIX (BCX)	70,9000	-0,14%	71,0000	71,0000	70,5000	1 402	99 477	14:20
BIOMAXIMA (BMX)	15,7000	0,00%	15,7000	15,7000	15,3000	423	6 559	14:26
BIOMEDLUB (BML)	4,8400	2,00%	4,7450	4,8400	4,7000	141 603	676 340	14:59
BIOPLANET (BIP)	23,8000	0,00%	23,2000	23,8000	23,2000	54	1 260	13:34
BIOTON (BIO)	3,5100	0,29%	3,5000	3,5150	3,4800	19 744	69 023	15:00
BLOOBER (BLO)	23,2000	-0,43%	23,3000	23,3000	22,9500	6 796	156 423	14:58
BNPPPL (BNP)	101,0000	-1,46%	104,0000	104,0000	99,4000	3 589	368 208	14:13
BOGDANKA (LWB)	31,3400	-1,45%	31,8000	31,8400	31,0200	113 765	3 560 741	15:00
BOOMBIT (BBT)	11,1500	-0,89%	11,0500	11,3000	11,0000	2 178	24 379	14:07
BORYSZEW (BRS)	6,1300	0,49%	6,1000	6,1400	6,0800	16 060	98 011	14:52
BOS	15,6000	0,32%	15,6000	15,6000	15,2500	5 827	90 164	14:21
BOWIM (BOW)	6,9800	0,58%	6,9600	7,0000	6,8800	4 420	30 515	14:31
BRAND24 (B24)	48,0000	-0,41%	48,6000	48,8000	46,1000	3 300	155 755	14:43
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:00
BUDIMEX (BDX)	675,5000	-1,24%	680,0000	682,0000	671,0000	20 929	14 133 758	15:01
BUMECH (BMC)	12,1400	1,00%	12,0000	12,3600	12,0000	11 057	135 290	14:55
CAPITAL (CPA)	0,6800	0,74%	0,6800	0,6800	0,6800	553	376	15:00
CAPITEA (CAP)	0,5820	-1,36%	0,5900	0,5900	0,5700	220 682	127 992	14:58
CAPTORTX (CTX)	80,2000	-2,67%	82,2000	82,2000	80,2000	334	27 360	14:21
CASPAR (CSR)	8,6000	-6,01%	9,1000	9,1000	8,6000	1 795	15 617	14:54
CAVATINA (CAV)	15,9000	0,00%	15,8500	15,9000	15,8500	100	1 586	10:10
CCC	82,6000	-0,48%	82,5000	83,7000	81,6000	60 902	5 026 147	15:01
Reklama
CCENERGY (CCE)	0,3900	2,63%	0,4100	0,4100	0,3900	23 500	9 625	15:00	Reklama
CDPROJEKT (CDR)	113,7000	0,89%	112,0000	113,8000	111,6000	111 559	12 576 426	15:01
CDRL (CDL)	12,8000	-0,78%	13,2000	13,2000	12,8000	42	538	12:18
CELTIC (CPD)	3,5500	2,60%	3,5900	3,5900	3,4200	7 192	24 785	13:37
CEZ	148,8000	-1,20%	149,0000	150,0000	148,2000	413	61 484	14:55
CFI	0,2250	5,14%	0,2200	0,2250	0,2200	1 129	252	10:58
CIGAMES (CIG)	1,5000	-3,54%	1,5650	1,5710	1,4800	779 292	1 186 978	15:01
CITYSERV (CTS)	5,0000	0,00%	5,0000	5,0000	5,0000	258	1 290	12:22
CLNPHARMA (CLN)	14,8000	-1,33%	14,8400	14,9600	14,7600	8 372	124 007	15:01
CLOUD (CLD)	63,6000	0,95%	62,8000	66,6000	59,2000	2 625	163 990	13:49
COALENERG (CLE)	1,0700	2,29%	1,0400	1,0700	1,0340	20 616	21 845	15:01
COGNOR (COG)	9,5000	3,77%	9,2400	9,6900	9,1850	336 895	3 191 634	15:01
COLUMBUS (CLC)	5,0500	1,00%	5,0000	5,0700	4,9750	14 817	74 304	14:58
COMARCH (CMR)	252,5000	-0,59%	251,0000	253,0000	250,5000	448	112 705	14:18
COMP (CMP)	80,0000	0,50%	78,0000	80,0000	77,2000	3 063	243 207	14:59
COMPERIA (CPL)	7,0500	-4,73%	7,3000	7,3000	7,0500	130	947	11:03
COMPREMUM (CPR)	2,2400	1,82%	2,2300	2,2700	2,1800	35 715	79 816	13:42
CORMAY (CRM)	0,5820	-0,34%	0,5800	0,5820	0,5800	10 100	5 876	10:56
CREEPYJAR (CRJ)	584,0000	-3,47%	600,0000	600,0000	584,0000	230	135 081	13:26
CREOTECH (CRI)	193,0000	3,21%	187,0000	193,0000	184,5000	1 970	371 963	15:00
CYFRPLSAT (CPS)	10,2150	1,04%	10,0450	10,2950	10,0150	507 337	5 165 828	15:01
CZTOREBKA (CZT)	0,6400	4,92%	0,6400	0,6400	0,6400	2 000	1 280	15:00
DADELO (DAD)	17,8000	0,00%	17,8000	17,9500	17,6000	1 146	20 380	13:36
DATAWALK (DAT)	61,8000	0,00%	61,0000	61,8000	59,1000	12 014	725 170	15:01
DBENERGY (DBE)	(17,7500)	-	-	-	-	-	-	09:00
DEBICA (DBC)	78,6000	0,26%	78,8000	78,8000	77,8000	604	47 284	13:57
DECORA (DCR)	54,2000	-1,81%	54,8000	55,6000	54,2000	376	20 704	13:48
DEKPOL (DEK)	49,7000	1,02%	49,2000	49,7000	49,0000	402	19 750	14:06
DELKO (DEL)	10,0000	4,38%	9,5800	10,0000	9,5000	25 747	250 446	14:58
DEVELIA (DVL)	6,0500	0,67%	6,0100	6,2600	6,0000	379 985	2 341 095	14:59
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	221	4 345	11:04
DIGITANET (DIG)	47,4000	0,85%	47,9000	48,0000	47,0000	8 408	401 454	14:55
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	363,2000	0,80%	357,7000	364,7000	356,4000	84 463	30 404 365	15:01
DMGROUP (DMG)	3,3700	-0,59%	3,3100	3,3700	3,2700	2 634	8 653	14:12
DOMDEV (DOM)	180,6000	-0,44%	181,0000	181,0000	179,2000	1 063	191 891	14:57
DRAGOENT (DGE)	23,9000	0,84%	23,5000	23,9000	23,2000	498	11 635	13:28
DROZAPOL (DPL)	3,8500	-1,03%	3,8900	3,8900	3,8200	14 408	55 165	14:19
ECHO (ECH)	4,8500	-2,41%	4,9000	4,9700	4,8500	6 323	30 958	13:15
EDINVEST (EDI)	7,4800	-0,27%	7,5000	7,5000	7,4800	226	1 695	14:08
EFEKT (EFK)	6,9000	-0,72%	6,9000	6,9000	6,9000	197	1 359	15:00
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	22,4000	-0,44%	22,1500	22,7500	21,9500	20 301	451 251	14:59
ELKOP (EKP)	0,4960	-3,50%	0,4980	0,5100	0,4960	27 237	13 634	14:42
EMCINSMED (EMC)	11,0000	0,00%	10,9000	11,0000	10,9000	4	44	09:05
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	15:00
ENEA (ENA)	8,8550	0,85%	8,7400	8,8750	8,5650	372 529	3 245 791	14:55
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:05
ENERGA (ENG)	9,2600	-1,80%	9,4300	9,4400	9,2400	12 098	112 329	14:53
ENERGOINS (ENI)	2,7000	-0,37%	2,6800	2,7200	2,6200	20 785	55 056	14:10
ENTER (ENT)	67,8000	-1,02%	70,0000	70,0000	67,0000	2 300	155 411	14:58
ERBUD (ERB)	40,1000	-0,25%	40,1000	41,3000	40,1000	2 164	87 224	14:40
ERG	53,0000	-1,85%	53,5000	53,5000	53,0000	204	10 837	10:37
ESOTIQ (EAH)	30,8000	-2,22%	31,5000	31,5000	29,6000	3 059	92 988	14:40
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1200	4 010	4 506	11:38
EUROCASH (EUR)	13,1400	-5,26%	13,8000	13,9200	13,0100	682 584	9 042 522	15:01
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	42,4000	0,95%	42,4000	42,4000	42,1000	5 514	233 167	14:40
FABRITY (FAB)	36,0000	-1,64%	37,4000	37,6000	36,0000	1 207	44 263	13:57
FASING (FSG)	13,0000	0,00%	13,0000	13,0000	13,0000	140	1 820	12:43
FASTFIN (FFI)	#0,0105	-98,96%	-	-	-	-	-	15:00
FEERUM (FEE)	6,7000	2,45%	6,4200	6,7000	6,4200	940	6 121	12:15
FERRO (FRO)	35,5000	-1,11%	35,9000	36,0000	35,3000	992	35 387	14:43
FERRUM (FER)	4,2800	-9,70%	4,7400	4,7400	4,2800	24 108	106 950	15:01
FMG	107,0000	-7,36%	107,0000	114,0000	107,0000	586	63 078	14:05
FON	6,1000	-1,93%	6,2800	6,3800	6,0600	1 326	8 084	13:53
FORTE SA (FTE)	22,8000	0,44%	22,7000	22,8000	22,6000	948	21 520	14:34
GAMEOPS (GOP)	21,3000	-11,25%	23,9000	23,9000	20,1000	157 808	3 378 715	15:01
GAMFACTOR (GIF)	12,2500	-2,78%	12,6000	12,6000	12,2500	3 005	36 870	14:53
Reklama
GENOMTEC (GMT)	13,2200	-2,65%	13,5400	13,5400	13,1000	3 156	42 048	14:59	Reklama
GETIN (GTN)	0,5320	-1,48%	0,5370	0,5370	0,5250	264 222	140 106	14:33
GIGROUP (GIG)	1,3900	-2,11%	1,4200	1,4200	1,3900	727	1 012	15:01
GOBARTO (GOB)	45,0000	0,00%	45,0000	45,0000	44,0000	416	18 359	13:29
GPW	42,3500	0,00%	42,2000	42,5000	42,0000	41 713	1 761 546	14:59
GREENX (GRX)	2,3500	-0,84%	2,3720	2,3900	2,3480	103 747	245 529	14:46
GRENEVIA (GEA)	2,7150	0,37%	2,7000	2,7500	2,7000	33 557	91 432	15:01
GRODNO (GRN)	10,9000	-0,91%	11,0000	11,0400	10,8400	751	8 242	12:54
GRUPAAZOTY (ATT)	22,7800	0,35%	22,6000	22,9000	22,5000	19 926	450 915	15:00
GRUPRACUJ (GPP)	64,9000	-0,61%	65,0000	65,0000	64,9000	20 182	1 311 813	14:41
GTC	5,3400	-1,11%	5,4200	5,4200	5,3400	275	1 469	14:31
HANDLOWY (BHW)	111,2000	-0,54%	111,6000	111,6000	110,2000	5 584	619 270	14:58
HARPER (HRP)	6,7800	0,44%	6,7600	6,7900	6,7600	466	3 157	10:17
HELIO (HEL)	26,0000	-0,76%	26,4000	26,4000	26,0000	2 146	56 468	14:53
HERKULES (HRS)	0,8280	5,08%	0,7900	0,8280	0,7700	8 198	6 482	14:00
HMINWEST (HMI)	47,9000	1,27%	47,2000	47,9000	47,2000	421	19 959	14:06
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,9500	-0,20%	25,0000	25,0000	24,6000	9 162	226 845	14:00
HYDROTOR (HDR)	31,4000	0,00%	32,0000	32,0000	31,4000	131	4 116	13:23
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	104,5000	-0,48%	109,0000	109,0000	101,0000	190	19 670	14:55
IDMPL (IDM)	0,5500	-1,79%	0,5600	0,5600	0,5500	8 710	4 859	12:48
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	12:14
IFIRMA (IFI)	23,2000	2,20%	22,7000	23,2000	22,2000	1 781	40 321	14:59
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:00
IIAAV (IIA)	101,4000	4,11%	101,4000	101,4000	101,4000	1	101	14:02
IMCOMPANY (IMC)	9,0000	0,22%	9,0000	9,0000	9,0000	2	18	09:00
IMMOBILE (GKI)	3,6200	-1,36%	3,7500	3,7500	3,6200	8 437	30 893	14:45
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3600	0,46%	4,3400	4,3600	4,3400	2 699	11 749	14:23
INC	2,6600	0,00%	2,6700	2,6700	2,6100	712	1 894	13:29
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	301,0000	-0,66%	298,5000	302,0000	298,0000	6 670	2 002 317	15:01
INPRO (INP)	7,9500	3,92%	7,9500	7,9500	7,9500	2	16	09:03
INSTALKRK (INK)	45,0000	4,90%	42,3000	46,4000	42,3000	2 664	119 533	14:20
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:09
INTERBUD (ITB)	2,9000	-3,33%	3,0600	3,0600	2,8500	14 178	41 134	15:00
INTERCARS (CAR)	536,0000	0,75%	530,0000	539,0000	530,0000	143	76 567	14:22
INTERSPPL (IPO)	0,8200	-3,07%	0,8720	0,8720	0,8160	14 132	11 594	14:54
INTROL (INL)	10,1000	2,23%	9,8800	10,1000	9,8800	2 808	27 830	14:39
IPOPEMA (IPE)	3,5800	0,28%	3,5800	3,5800	3,5400	3 860	13 667	13:12
IZOBLOK (IZB)	49,8000	-4,23%	49,8000	49,8000	49,8000	32	1 594	15:00
IZOLACJA (IZO)	3,3000	-5,71%	3,3900	3,3900	3,3000	4 205	14 015	13:04
IZOSTAL (IZS)	2,6100	-0,38%	2,6000	2,6100	2,5900	3 791	9 865	10:49
JRHOLDING (JRH)	7,3400	-2,65%	7,4200	7,4200	7,3400	4 407	32 419	13:50
JSW	33,1600	0,48%	32,8700	33,4300	32,7200	205 249	6 790 444	15:01
JWWINVEST (JWW)	4,1900	-1,18%	4,2400	4,3100	4,1700	1 535	6 517	14:25
KCI	0,8480	0,95%	0,8340	0,8480	0,8340	8 508	7 151	14:56
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,3000	1,18%	10,2000	10,5000	10,1000	6 847	70 271	14:49
KETY (KTY)	827,0000	1,22%	816,5000	832,5000	811,5000	15 472	12 770 088	15:01
KGHM (KGH)	142,8000	-0,56%	143,0000	144,2000	141,8000	202 682	28 958 398	15:01
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	6	95	10:11
KINOPOL (KPL)	14,3500	-1,71%	14,6000	14,6000	14,2000	4 044	58 022	14:48
KOGENERA (KGN)	51,2000	-0,97%	52,3000	53,0000	50,0000	3 816	193 009	14:26
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,9400	2,49%	4,8250	4,9700	4,8100	3 787	18 635	14:05
KPPD (KPD)	(50,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	#0,3300	-1,20%	-	-	-	-	-	15:00
KREDYTIN (KRI)	18,0000	0,00%	19,0000	19,0000	17,9000	172	3 083	14:10
KRKA (KRK)	524,0000	-4,73%	550,0000	550,0000	524,0000	7	3 746	09:24
KRUK (KRU)	431,4000	-0,83%	431,0000	432,8000	427,2000	8 531	3 666 613	15:01
KRVITAMIN (KVT)	11,4000	-0,44%	11,5000	11,5000	11,1000	13	148	13:43
KSGAGRO (KSG)	1,4600	1,39%	1,4550	1,4600	1,4550	1 000	1 459	11:36
LABOPRINT (LAB)	20,2000	0,00%	20,2000	20,2000	20,2000	20	404	09:06
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,4600	0,00%	2,4600	2,4600	2,4000	305	750	12:20
LENA (LEN)	3,6700	1,94%	3,6200	3,6800	3,6200	1 848	6 705	14:16
LENTEX (LTX)	6,9400	1,17%	6,8600	6,9400	6,8000	2 494	17 192	10:17
LESS (LES)	0,2370	-2,47%	0,2420	0,2420	0,2300	165 688	38 689	14:27
Reklama
LIBET (LBT)	1,8500	2,21%	1,8500	1,8500	1,8100	7 873	14 255	10:48	Reklama
LOKUM (LKD)	25,6000	0,79%	25,0000	25,6000	24,6000	1 365	34 368	13:35
LPP	15 390,0000	-1,28%	15 400,0000	15 500,0000	15 270,0000	1 086	16 723 080	15:01
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7900	1,28%	3,7420	3,8580	3,7420	198 083	750 971	14:58
MABION (MAB)	17,0200	-1,05%	17,3000	17,3000	16,9200	13 515	230 774	15:01
MAKARONPL (MAK)	17,8000	-1,11%	18,0000	18,0500	17,8000	4 973	89 059	14:43
MANGATA (MGT)	91,6000	-0,43%	92,0000	92,0000	91,6000	3	275	10:48
MANYDEV (MAN)	1,1900	-2,46%	1,1900	1,2000	1,1300	6 332	7 376	14:19
MARVIPOL (MVP)	9,0000	-1,10%	9,1000	9,1000	9,0000	6 125	55 411	14:44
MAXCOM (MXC)	10,5500	-4,09%	11,0000	11,0000	10,5500	260	2 778	14:23
MBANK (MBK)	670,2000	-1,79%	674,4000	682,0000	666,0000	14 016	9 407 679	15:01
MBWS (MBW)	13,6000	3,03%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,5000	-0,35%	28,6000	28,6000	28,2000	12 773	361 321	12:38
MDIENERGIA (MDI)	1,4900	0,00%	1,4900	1,4900	1,4800	1 002	1 492	13:08
MEDICALG (MDG)	25,0400	-0,24%	25,0600	25,4000	25,0000	2 621	65 945	14:48
MEDINICE (ICE)	9,0000	-1,96%	9,1700	9,1700	9,0000	4 213	38 190	14:56
MEGARON (MEG)	7,0500	0,71%	7,0500	7,0500	7,0500	27	190	15:00
MENNICA (MNC)	19,0500	0,26%	18,8000	19,0500	18,8000	35	666	14:10
MERCATOR (MRC)	42,5000	0,95%	42,2500	42,8000	42,0000	1 755	74 682	12:02
MERCOR (MCR)	23,4000	0,43%	23,0000	23,4000	23,0000	1 333	31 009	14:33
MEXPOLSKA (MEX)	4,2200	-6,22%	4,5000	4,5000	4,2200	649	2 796	12:30
MFO	33,4000	0,30%	33,3000	33,5000	33,3000	210	7 014	13:59
MILKILAND (MLK)	0,6000	2,74%	0,5760	0,6000	0,5580	2 619	1 544	13:20
MILLENNIUM (MIL)	9,1900	-3,01%	9,3300	9,3700	9,1350	884 197	8 142 062	15:00
MIRACULUM (MIR)	1,2000	-0,83%	1,2100	1,2100	1,2000	1 284	1 553	14:59
MIRBUD (MRB)	9,3500	-1,16%	9,3800	9,4200	9,2500	37 986	354 046	15:00
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	81,0000	5	405	09:00
MLSYSTEM (MLS)	49,0000	2,08%	48,0000	51,7000	47,0500	17 571	877 136	15:00
MOBRUK (MBR)	325,0000	-0,31%	323,0000	327,0000	321,0000	471	152 226	15:01
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,7800	-1,86%	33,3000	33,4000	32,5600	1 901	62 501	14:52
MOLECURE (MOC)	14,7400	-1,73%	14,9000	15,0000	14,6000	8 525	126 502	14:58
MONNARI (MON)	5,3600	0,00%	5,3000	5,3800	5,3000	7 722	41 299	14:37
MOSTALPLC (MSP)	14,0000	-2,10%	14,3000	14,3000	13,8000	635	8 891	12:37
MOSTALWAR (MSW)	6,9000	0,58%	6,7800	6,9400	6,6600	3 341	22 579	14:21
MOSTALZAB (MSZ)	4,5050	-1,10%	4,5300	4,5500	4,4500	24 608	110 975	14:40
MOVIEGAME (MOV)	27,8000	-2,28%	28,1000	28,5000	27,0500	7 993	221 067	15:00
MURAPOL (MUR)	42,1600	-1,59%	42,2000	42,4600	41,8600	10 767	452 314	15:01
MUZA (MZA)	14,9000	-3,56%	15,1000	15,3000	14,9000	1 799	26 943	13:33
MWTRADE (MWT)	5,7000	1,79%	5,6000	5,7000	5,6000	913	5 113	13:20
NANOGROUP (NNG)	1,0150	-1,46%	1,0250	1,0250	1,0150	10 200	10 434	14:27
NEUCA (NEU)	902,0000	0,00%	900,0000	902,0000	895,0000	750	674 469	14:57
NEWAG (NWG)	22,6000	-1,31%	23,0000	23,2000	22,6000	2 824	64 457	14:19
NEXITY (NXG)	2,4600	0,41%	2,4600	2,4600	2,4600	200	492	13:05
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,2000	-4,35%	2,3000	2,3000	2,2000	32 501	72 911	14:50
NOVITA (NVT)	100,0000	-2,91%	103,0000	103,0000	100,0000	19	1 936	11:04
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6520	1 155	762	14:15
NTTSYSTEM (NTT)	6,8000	0,59%	6,7600	6,8000	6,7000	1 878	12 734	12:55
ODLEWNIE (ODL)	9,7600	-1,21%	9,8800	9,8800	9,7000	3 206	31 329	14:44
OEX	52,4000	0,38%	53,2000	53,8000	52,4000	133	7 063	14:47
ONDE (OND)	13,9200	-0,29%	14,0800	14,0800	13,8000	3 386	47 266	14:58
ONESANO (ONO)	1,2600	-5,97%	1,3100	1,3400	1,2550	2 826	3 619	13:53
OPONEO.PL (OPN)	57,6000	2,13%	56,2000	57,8000	56,0000	2 563	146 582	13:55
OPTEAM (OPM)	5,6200	-1,06%	5,6200	5,6800	5,6200	2 094	11 788	10:37
ORANGEPL (OPL)	7,7940	-0,13%	7,8040	7,8820	7,7780	318 917	2 498 699	15:01
ORCOGROUP (OPG)	2,3600	7,27%	2,3600	2,3600	2,3600	20	47	13:27
ORZBIALY (OBL)	33,6000	-2,33%	34,4000	34,4000	33,6000	274	9 346	15:00
OTLOG (OTS)	31,9000	-0,47%	32,0500	32,0500	31,5000	1 873	59 728	14:53
OTMUCHOW (OTM)	4,8000	-0,83%	4,8400	4,8400	4,6200	7 775	36 627	11:09
OVOSTAR (OVO)	65,4000	-2,39%	66,0000	66,0000	65,4000	131	8 569	14:26
PAMAPOL (PMP)	2,6500	-1,85%	2,7400	2,7400	2,6500	5 187	13 898	13:39
PANOVA (NVA)	16,2500	-4,41%	16,9500	16,9500	15,7500	6 258	101 168	14:21
PASSUS (PAS)	30,0000	-0,33%	30,5000	30,9000	29,0000	1 392	42 344	13:13
PATENTUS (PAT)	3,7450	-1,32%	3,6800	3,7550	3,6500	13 652	50 071	14:23
PBG	#0,0195	-2,50%	-	-	-	-	-	15:01
PBSFINANSE (PBF)	#1,1700	-9,30%	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,7750	0,54%	2,7900	2,8000	2,7600	8 684	24 182	14:56
PCCROKITA (PCR)	98,8000	-1,79%	100,0000	100,0000	98,5000	3 061	303 202	14:58
Reklama
PCFGROUP (PCF)	18,0000	-0,11%	18,0000	18,3800	18,0000	1 070	19 305	15:01	Reklama
PEKABEX (PBX)	24,2000	4,76%	23,4000	24,7000	23,3000	30 345	728 230	14:58
PEKAO (PEO)	184,8500	0,82%	180,8000	185,2000	180,2000	428 495	78 201 586	15:01
PEPCO (PCO)	19,1350	1,35%	18,7500	19,1650	18,6100	718 187	13 634 169	15:01
PEPEES (PPS)	1,0900	0,00%	1,0900	1,0900	1,0900	5 502	5 997	14:47
PGE	6,2580	2,36%	6,1000	6,2840	6,0340	3 661 488	22 511 695	15:01
PGFGROUP (PGV)	0,4470	1,82%	0,4460	0,4470	0,4290	18 344	7 998	13:42
PHARMENA (PHR)	6,7600	0,90%	6,7600	6,7800	6,6400	937	6 294	14:31
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	166	1 951	11:17
PHOTON (PEN)	7,7400	-2,52%	8,0000	8,0000	7,7200	2 300	18 045	14:12
PKNORLEN (PKN)	68,0600	1,51%	66,5800	68,0900	66,5500	1 615 003	108 475 358	15:01
PKOBP (PKO)	58,8000	-0,07%	58,4400	58,9000	57,9400	1 957 486	114 125 941	15:01
PKPCARGO (PKP)	12,4000	0,00%	12,3800	12,4000	12,1600	37 745	462 592	15:00
PLAYWAY (PLW)	297,5000	4,75%	284,5000	302,0000	284,5000	4 487	1 319 768	15:01
PLAZACNTR (PLZ)	2,9200	0,69%	2,8450	2,9200	2,8100	8 629	24 549	14:57
PMPG (PGM)	3,6600	0,00%	3,6800	3,6800	3,5200	157	571	11:26
POLENERGIA (PEP)	66,6000	-1,48%	66,6000	67,4000	66,6000	341	22 740	11:20
POLICE (PCE)	11,0000	-1,35%	11,0500	11,0500	11,0000	1 027	11 313	14:38
POLIMEXMS (PXM)	3,8020	-1,14%	3,8240	3,8400	3,7800	144 750	550 553	14:58
POLTREG (PTG)	52,0000	-4,41%	53,0000	53,0000	51,8000	883	46 031	14:57
POLWAX (PWX)	1,8100	0,28%	1,8300	1,8300	1,8100	1 506	2 726	12:09
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	33,4000	0,00%	33,4000	33,4000	32,4000	248	8 084	14:31
PROJPRZEM (PJP)	20,1000	-4,29%	21,0000	21,0000	20,0000	1 016	20 497	10:22
PROTEKTOR (PRT)	1,9600	-2,49%	1,9000	1,9800	1,9000	36 868	70 994	14:45
PULAWY (ZAP)	57,0000	3,64%	56,4000	57,0000	54,8000	1 610	89 199	14:56
PURE (PUR)	8,0000	-0,87%	8,0000	8,4000	7,8200	20 002	162 386	15:00
PZU	50,7200	0,04%	50,2600	50,9000	50,0200	930 744	47 016 808	15:01
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	15:00
QUERCUS (QRS)	6,6200	-0,90%	6,7000	6,8200	6,3400	20 682	136 446	14:36
R22	117,0000	3,54%	113,5000	117,5000	113,5000	18 444	2 128 168	14:49
RAEN (RAE)	0,7200	1,41%	0,7400	0,7800	0,7200	330 986	249 500	14:52
RAFAKO (RFK)	0,9730	-0,71%	0,9800	0,9800	0,9670	25 910	25 287	14:59
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	72,7000	-0,82%	71,7000	73,0000	69,8000	21 191	1 510 515	15:00
RANKPROGR (RNK)	3,9800	1,79%	4,0000	4,0000	3,8600	5 130	19 936	15:01
RAWLPLUG (RWL)	14,2500	0,00%	14,2500	14,2500	14,2500	219	3 121	10:55
REDAN (RDN)	0,2960	-4,82%	0,2960	0,3120	0,2960	3 137	946	13:10
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:00
REINHOLD (RHD)	#0,0840	0,00%	-	-	-	-	-	10:58
REINO (RNC)	1,3800	0,00%	1,3800	1,3800	1,3800	2	3	09:02
RELPOL (RLP)	6,6600	0,30%	6,6600	6,6600	6,6600	40	266	14:58
REMAK (RMK)	14,7000	-2,00%	15,4000	15,4000	14,4500	3 230	47 424	11:59
RENDER (RND)	130,5000	-0,38%	130,5000	130,5000	130,5000	1	131	09:00
RESBUD (RES)	0,6040	-2,58%	0,6200	0,6200	0,5700	11 633	6 797	13:40
ROPCZYCE (RPC)	30,8000	0,98%	30,5000	30,8000	30,5000	65	1 992	12:32
RYVU (RVU)	52,8000	-0,38%	52,6000	53,0000	52,0000	3 874	203 014	14:54
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,9000	0,00%	22,9000	22,9500	22,7500	2 344	53 613	14:11
SANPL (SPL)	556,6000	-0,61%	550,6000	560,2000	548,4000	10 844	5 990 553	15:01
SANTANDER (SAN)	19,4000	-0,92%	19,5000	19,5320	19,4000	335	6 523	13:24
SANWIL (SNW)	1,6550	0,00%	1,6500	1,6550	1,6500	1 261	2 084	14:57
SCPFL (SCP)	181,6000	-2,26%	185,8000	185,8000	181,2000	3 081	564 151	15:00
SECOGROUP (SWG)	33,0000	0,00%	33,0000	33,0000	33,0000	3	99	09:35
SEKO (SEK)	14,1000	0,00%	14,0000	14,1000	14,0000	1 683	23 715	13:21
SELENAFM (SEL)	31,5000	-0,94%	32,0000	32,1000	31,3000	1 047	32 992	13:44
SELVITA (SLV)	70,3000	1,74%	68,1000	70,9000	68,1000	600	42 295	14:54
SERINUS (SEN)	3,0400	-0,33%	3,0500	3,0500	2,9600	5 808	17 365	13:10
SESCOM (SES)	59,6000	0,00%	59,6000	59,6000	59,6000	80	4 768	12:01
SFINKS (SFS)	0,7590	1,20%	0,7500	0,7680	0,7500	30 349	22 947	14:29
SHOPER (SHO)	31,0000	-1,27%	30,5000	31,0000	30,5000	555	16 940	11:39
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:01
SILVANO (SFG)	(5,0400)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,6100	1,12%	3,5300	3,6400	3,5300	9 829	34 961	14:47
SKARBIEC (SKH)	22,9000	-0,87%	23,0000	23,4000	22,9000	1 834	42 241	14:56
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,2000	-1,82%	87,8000	87,8000	85,6000	85	7 360	14:41
SOHODEV (SHD)	0,4200	0,00%	0,4200	0,4200	0,4200	74 989	31 495	15:00
SONEL (SON)	14,6000	0,69%	14,5000	14,6000	14,4500	243	3 523	12:51
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	10	131	11:06	Reklama
SPYROSOFT (SPR)	402,0000	1,77%	400,0000	402,0000	398,0000	157	62 548	14:15
STALEXP (STX)	2,9200	0,00%	2,9100	2,9400	2,8950	72 815	212 192	15:01
STALPROD (STP)	216,5000	-1,59%	217,0000	220,0000	216,5000	426	92 500	14:34
STALPROFI (STF)	8,5000	-0,93%	8,5600	8,6000	8,5000	1 090	9 284	14:00
STAPORKOW (ZUK)	2,5000	0,00%	2,5200	2,5200	2,5000	5 378	13 505	13:42
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:00
SUNEX (SNX)	10,1400	0,60%	10,0800	10,2400	10,0000	5 288	53 423	14:36
SYGNITY (SGN)	61,6000	-1,60%	62,8000	62,8000	61,0000	641	39 730	14:48
SYNEKTIK (SNT)	124,6000	0,65%	124,2000	127,6000	120,8000	30 717	3 820 728	15:01
TALEX (TLX)	17,2000	3,61%	17,2000	17,2000	17,2000	10	172	09:02
TARCZYNSKI (TAR)	51,6000	1,98%	50,4000	51,8000	50,4000	312	15 940	13:15
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,0090	3,12%	2,9200	3,0300	2,8810	3 968 307	11 754 538	15:01
TBULL (TBL)	4,5400	6,57%	4,2400	4,5400	4,2400	46	201	15:00
TENDERHUT (THG)	8,9000	-1,33%	9,0200	9,0200	8,9000	50	447	11:39
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:13
TESGAS (TSG)	3,0900	-0,96%	3,0900	3,0900	3,0700	8 935	27 530	14:47
TEXT (TXT)	91,2000	-0,87%	91,8000	92,8000	91,0000	18 114	1 660 090	14:54
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,8000	-0,78%	31,9000	31,9500	31,1500	22 063	696 239	14:54
TOWERINV (TOW)	4,2800	-0,47%	4,3000	4,3000	4,2600	500	2 143	14:18
TOYA (TOA)	7,3900	-0,27%	7,4000	7,4200	7,3500	15 603	115 308	15:00
TRAKCJA (TRK)	2,6400	-0,38%	2,6700	2,6700	2,5600	165 927	436 194	14:56
TRANSPOL (TRN)	3,7000	0,27%	3,7000	3,7000	3,7000	3	11	09:01
TRITON (TRI)	4,4400	-5,53%	4,4400	4,4400	4,4400	118	524	15:00
TSGAMES (TEN)	92,1000	-0,43%	92,5000	92,7000	91,7000	5 056	465 154	14:57
ULMA (ULM)	74,5000	-0,67%	74,5000	74,5000	74,5000	1	75	09:05
ULTGAMES (ULG)	10,9000	0,00%	10,6500	10,9000	10,4000	291	3 058	13:56
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7400	-3,56%	10,0000	10,0500	9,7400	4 894	48 435	15:00
UNICREDIT (UCG)	150,2400	-0,63%	151,2000	151,6800	150,2400	61	9 249	12:29
UNIMA (U2K)	5,7000	-2,56%	5,8500	5,8500	5,7000	2 460	14 024	11:40
UNIMOT (UNT)	136,2000	1,04%	134,8000	136,2000	133,4000	1 501	201 984	14:10
URTESTE (URT)	96,0000	-4,00%	96,2000	96,2000	95,2000	177	16 980	13:54
VERCOM (VRC)	115,0000	-1,29%	116,0000	116,0000	114,0000	718	82 428	14:19
VIGOPHOTN (VGO)	450,0000	-4,26%	465,0000	466,0000	440,0000	1 147	519 682	14:45
VINDEXUS (VIN)	11,2000	0,00%	11,0500	11,4000	11,0000	6 291	70 733	14:46
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:00
VIVID (VVD)	0,5720	-3,38%	0,5700	0,5720	0,5500	23 979	13 374	12:07
VOTUM (VOT)	46,5500	-0,96%	47,0000	47,1000	46,3500	10 155	474 497	14:56
VOXEL (VOX)	91,8000	-1,08%	95,0000	95,0000	91,6000	17 151	1 605 430	13:41
VRG	3,2800	-1,20%	3,3100	3,3100	3,2300	6 572	21 354	13:45
WARIMPEX (WXF)	3,8000	1,88%	3,7400	3,8800	3,7400	1 172	4 400	14:59
WASKO (WAS)	1,5650	0,32%	1,5550	1,5650	1,5550	1 510	2 353	13:47
WAWEL (WWL)	630,0000	-0,63%	632,0000	632,0000	620,0000	63	39 300	15:01
WIELTON (WLT)	8,0300	0,50%	8,0200	8,0400	7,9200	14 938	119 358	14:47
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,9000	405	2 795	13:14
WINVEST (WIS)	0,5500	5,77%	0,5500	0,5500	0,5500	2 600	1 430	15:00
WIRTUALNA (WPL)	118,4000	2,96%	117,4000	118,4000	116,8000	276	32 473	14:31
WITTCHEN (WTN)	30,5000	10,91%	29,1000	30,7500	29,1000	191 725	5 752 736	15:01
WOJAS (WOJ)	8,1800	0,00%	8,2000	8,2000	8,1800	637	5 216	12:36
XPLUS (XPL)	1,6000	-3,03%	1,6500	1,6500	1,6000	1 300	2 104	13:32
XTPL (XTP)	139,0000	-0,71%	139,8000	139,8000	132,8000	2 293	312 348	14:54
XTRADEBDM (XTB)	59,6600	-2,52%	60,9600	62,0000	59,3200	220 713	13 307 165	15:01
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,5700	-1,57%	1,5600	1,5850	1,5600	4 730	7 390	15:01
ZEPAK (ZEP)	19,1600	-0,73%	19,3000	19,3400	19,1400	2 398	46 111	14:30
ZREMB (ZRE)	3,8600	-0,52%	3,8200	3,9800	3,8200	8 011	31 165	14:34
ZUE	11,0500	-2,21%	11,3500	11,5000	10,8000	6 309	70 290	14:58

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.