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	84 242,49	-0,70%	85 236,38	85 282,50	84 135,57	84 839,47	939 912 668	15:08
WIG20	2 474,12	-0,73%	2 507,53	2 508,71	2 467,53	2 492,30	817 016 758	15:23
WIG30	3 055,29	-0,74%	3 096,08	3 098,06	3 048,88	3 078,15	894 082 446	15:23
mWIG40	6 210,62	-0,53%	6 267,85	6 273,65	6 205,82	6 243,56	114 746 616	15:08
sWIG80	24 246,09	-0,24%	24 332,26	24 371,02	24 209,79	24 305,53	23 674 477	15:08
WIG-BANKI	13 867,33	-0,89%	14 050,26	14 071,79	13 829,64	13 992,51	256 075 125	15:08
WIG-BUDOW	8 365,68	-1,36%	8 469,60	8 493,49	8 273,83	8 481,05	22 015 094	15:08
WIG-CHEMIA	9 707,36	-0,84%	9 869,86	9 869,86	9 660,76	9 789,54	1 463 588	15:08
WIG-ENERG	2 161,03	-1,45%	2 198,23	2 204,15	2 161,03	2 192,89	40 815 859	15:08
WIG-INFO	4 946,97	-0,34%	4 972,95	4 984,35	4 938,97	4 963,64	9 746 274	15:08
WIG-MEDIA	8 291,02	0,01%	8 420,85	8 421,53	8 278,69	8 289,84	2 859 008	15:08
WIG-NRCHOM	4 385,00	-1,02%	4 426,63	4 457,67	4 384,70	4 430,01	4 513 713	15:08
WIG-PALIWA	6 883,31	-0,57%	6 970,05	7 001,60	6 877,03	6 922,43	67 394 262	15:08
WIG-Poland	88 138,76	-0,41%	88 138,76	88 138,76	88 138,76	88 502,65	884 247 467	11:15
WIG-SPOZYW	2 057,37	-0,72%	2 080,55	2 082,77	2 050,46	2 072,36	1 459 044	15:08
WIG20lev	483,17	-1,59%	496,92	497,38	481,16	491,00	789 960 032	15:08
WIG20short	3 155,23	0,82%	3 111,42	3 161,65	3 109,94	3 129,56	789 960 032	15:08
GPWB-B1Y3Y	1 170,75	0,00%	1 170,75	1 170,75	1 170,75	1 170,71	-	10:15
GPWB-B1Y4Y	1 170,91	0,01%	1 170,91	1 170,91	1 170,91	1 170,78	-	10:15
GPWB-B1Y5Y	1 166,32	0,01%	1 166,32	1 166,32	1 166,32	1 166,15	-	10:15
GPWB-B3Y5Y	1 170,42	0,03%	1 170,42	1 170,42	1 170,42	1 170,07	-	10:15
GPWB-B5Y	1 155,41	0,06%	1 155,41	1 155,41	1 155,41	1 154,77	-	10:15
GPWB-BWZ	1 186,33	0,01%	1 186,33	1 186,33	1 186,33	1 186,23	-	10:15
INNOVATOR	1 421,90	-0,05%	1 421,90	1 421,90	1 421,90	1 422,57	147 472 100	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	114 875 343	11:00
mWIG40TR	9 137,51	-0,53%	9 221,94	9 230,25	9 130,46	9 185,98	114 746 616	15:08
mWIG40TRlv	11 698,45	-1,07%	11 915,82	11 937,21	11 680,30	11 825,00	114 746 616	15:08
mWIG40TRsh	2 887,54	0,56%	2 861,15	2 889,74	2 858,55	2 871,53	114 746 616	15:08
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	23 691 169	11:00
sWIG80TR	35 577,00	-0,24%	35 703,45	35 760,32	35 523,74	35 664,23	23 674 477	15:08
WIG140	1 630,04	-0,72%	1 649,62	1 650,45	1 627,90	1 641,78	928 381 125	15:08
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	791 828 757	11:00
WIG20TR	5 016,58	-0,79%	5 087,37	5 089,76	5 006,22	5 056,46	789 960 032	15:08
WIG20TRlev	3 930,57	-1,59%	4 042,40	4 046,18	3 914,20	3 994,17	789 960 032	15:08
WIG20TRsht	3 172,55	0,82%	3 128,50	3 179,00	3 127,01	3 146,79	789 960 032	15:08
WIG30TR	6 089,66	-0,78%	6 173,56	6 177,51	6 079,45	6 137,80	865 889 137	15:08
WIG-CEE	1 739,03	-0,13%	1 739,03	1 739,03	1 739,03	1 741,37	969 738	11:15
WIGdiv	1 718,19	-0,44%	1 729,68	1 731,77	1 716,70	1 725,73	127 513 512	15:08
WIG-ESG	14 002,92	-0,77%	14 183,28	14 188,63	13 982,56	14 111,58	903 040 595	15:08
WIG.GAMES	15 295,50	0,95%	15 189,70	15 310,43	15 132,92	15 151,83	29 317 840	15:08
WIG-GORNIC	4 463,41	-0,63%	4 597,09	4 598,91	4 455,37	4 491,77	96 659 622	15:08
WIG-GRY	12 772,28	1,39%	12 680,45	12 777,34	12 596,46	12 597,02	31 163 457	15:08
WIG-LEKI	2 825,78	-0,77%	2 841,04	2 853,66	2 818,74	2 847,62	1 379 733	15:08
WIG-MOTO	8 652,54	1,44%	8 507,94	8 656,67	8 491,30	8 529,74	1 433 162	15:08
WIG.MS-BAS	10 927,53	-1,17%	11 178,34	11 246,91	10 923,94	11 056,76	131 881 313	15:08
WIG.MS-FIN	17 294,51	-0,83%	17 499,47	17 514,34	17 232,93	17 440,03	273 526 133	15:08
WIG-ODZIEZ	9 129,82	-0,63%	9 225,90	9 290,20	9 103,26	9 187,75	75 449 408	15:08
WIGtech	11 856,10	-0,26%	11 928,06	11 928,06	11 819,12	11 887,60	54 865 306	15:08
WIGtechTR	13 175,11	-0,27%	13 255,07	13 255,07	13 134,01	13 210,12	54 865 306	15:08
WIG-Ukrain	203,67	-1,39%	203,67	203,67	203,67	206,55	296 102	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3500	-1,47%	3,4350	3,4400	3,3200	13 786	46 385	15:00	Reklama
08OCTAVA (08N)	0,9550	3,24%	0,9500	0,9550	0,9500	23	22	15:00
11BIT (11B)	526,0000	1,15%	519,0000	526,0000	510,0000	7 745	4 017 265	15:00
3RGAMES (3RG)	0,2800	-1,75%	0,2800	0,2850	0,2720	314 506	86 704	14:43
ABPL (ABE)	89,6000	-1,54%	89,4000	90,0000	88,8000	1 575	140 839	15:07
ACAUTOGAZ (ACG)	31,1000	0,65%	31,0000	31,2000	30,5000	2 613	81 053	14:04
ACTION (ACT)	19,5200	-0,20%	19,5600	19,5800	19,3200	6 169	120 155	14:55
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,7400	-2,36%	11,0800	11,0800	10,6200	127 846	1 380 273	14:50
AGROTON (AGT)	3,0000	-0,99%	3,0300	3,0300	3,0000	2 138	6 423	12:45
AIGAMES (ALG)	1,5000	0,00%	1,4500	1,5000	1,4500	621	929	13:32
AILLERON (ALL)	15,8000	-0,50%	15,8800	15,8800	15,8000	3 068	48 481	14:54
AIRWAY (AWM)	0,2690	-2,18%	0,2760	0,2760	0,2670	27 161	7 359	14:49
ALIOR (ALR)	102,6000	-0,24%	104,0000	104,6000	101,0000	202 373	20 699 513	15:08
ALLEGRO (ALE)	32,8450	-1,44%	33,3300	33,4800	32,4900	1 715 842	56 586 345	15:08
ALTA (AAT)	1,9200	-5,88%	2,0300	2,0300	1,9200	26 795	52 350	14:23
ALTUSTFI (ALI)	2,9400	-2,97%	3,0300	3,0800	2,9100	127 200	380 814	15:08
AMBRA (AMB)	27,8500	-0,54%	27,5000	28,0000	27,4000	2 628	72 635	15:07
AMICA (AMC)	70,6000	-0,56%	71,0000	71,0000	70,0000	1 769	124 178	13:29
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:00
AMREST (EAT)	25,9500	-3,35%	26,8000	26,8000	25,6000	54 502	1 415 433	15:02
ANSWEAR (ANR)	23,6000	-0,84%	23,8000	23,8000	23,5000	3 280	77 662	14:46
APATOR (APT)	14,5000	-0,28%	14,4400	14,6000	14,4200	4 784	69 162	15:05
APLISENS (APN)	22,9000	0,00%	22,5000	22,9000	22,1000	1 618	36 718	11:37
APSENERGY (APE)	3,3700	-0,88%	3,4000	3,4000	3,3700	3 764	12 711	14:50
ARCHICOM (ARH)	35,5000	-1,11%	36,5000	36,5000	35,5000	1 166	42 148	13:44
ARCTIC (ATC)	21,3600	-1,48%	21,8800	21,8800	21,3000	10 190	218 625	15:02
ARTIFEX (ART)	29,2000	1,74%	28,9000	29,2000	28,6000	8 471	245 209	15:07
ASBIS (ASB)	25,0000	1,05%	24,6400	25,1800	24,6400	66 111	1 647 060	15:03
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,4000	2,33%	60,8000	62,0000	60,0000	1 169	71 847	14:08
ASSECOPOL (ACP)	79,1000	1,15%	78,8500	79,8500	78,2500	44 739	3 548 209	15:07
ASSECOSEE (ASE)	50,4000	-1,56%	51,0000	51,2000	50,2000	5 934	303 233	14:48
ASTARTA (AST)	26,8000	-0,74%	27,0000	27,4000	26,8000	11 943	321 859	15:05
ATAL (1AT)	61,3000	1,16%	60,6000	61,3000	60,6000	1 796	109 668	14:26
ATENDE (ATD)	3,1900	1,59%	3,1400	3,2000	3,1100	39 992	126 132	15:08
ATLANTAPL (ATP)	18,9000	-0,53%	18,9000	18,9000	18,0000	850	15 845	11:47
ATLANTIS (ATS)	2,1200	-2,30%	2,1300	2,1800	2,1000	14 793	31 489	14:06
ATMGRUPA (ATG)	3,9000	5,98%	3,7000	3,9300	3,7000	147 729	555 518	15:07
ATREM (ATR)	12,3000	-1,60%	12,5000	12,5000	12,2500	2 803	34 788	15:07
AUTOPARTN (APR)	25,8000	0,39%	25,6500	25,9000	25,3000	29 905	769 910	15:08
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	4,0000	0,50%	3,9800	4,0000	3,9800	589	2 356	11:46
BEDZIN (BDZ)	29,6000	15,63%	25,4000	29,6000	25,1000	13 823	379 591	15:08
BENEFIT (BFT)	2 720,0000	1,30%	2 720,0000	2 770,0000	2 700,0000	616	1 681 815	15:08
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	930	5 301	14:24
BIGCHEESE (BCS)	22,4500	-1,32%	22,7500	23,0000	22,1000	3 110	69 897	15:08
BIOCELTIX (BCX)	67,0000	-1,18%	67,0000	68,4000	66,9000	2 646	179 413	15:05
BIOMAXIMA (BMX)	15,3000	0,00%	15,3000	15,4000	15,3000	169	2 588	14:21
BIOMEDLUB (BML)	4,7650	-3,35%	4,8600	4,9200	4,7150	208 325	996 255	15:08
BIOPLANET (BIP)	23,8000	0,00%	23,6000	23,8000	23,2000	195	4 552	10:45
BIOTON (BIO)	3,5050	0,14%	3,5000	3,5100	3,5000	18 916	66 223	14:30
BLOOBER (BLO)	22,7000	2,02%	22,2500	23,0000	22,2500	6 323	142 810	15:08
BNPPPL (BNP)	103,5000	-0,96%	104,5000	105,0000	103,0000	601	62 630	14:34
BOGDANKA (LWB)	30,2800	-1,43%	30,7000	30,8800	29,9000	70 896	2 138 067	15:06
BOOMBIT (BBT)	11,0000	-0,45%	11,0500	11,0500	10,9500	3 333	36 694	12:56
BORYSZEW (BRS)	6,1100	0,16%	6,1000	6,1600	6,0700	12 543	76 540	14:31
BOS	16,6000	2,15%	16,1500	16,6000	16,1500	13 442	221 576	14:51
BOWIM (BOW)	6,9000	1,17%	6,9100	6,9300	6,7500	8 834	60 809	13:45
BRAND24 (B24)	49,8000	-1,58%	51,4000	51,4000	47,8000	4 565	227 006	15:00
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:00
BUDIMEX (BDX)	696,5000	-2,18%	710,0000	713,0000	683,0000	23 266	16 075 665	15:08
BUMECH (BMC)	12,2200	-0,97%	12,3200	12,4200	12,1800	6 256	76 881	14:37
CAPITAL (CPA)	#0,7000	0,00%	-	-	-	-	-	15:00
CAPITEA (CAP)	0,5800	0,00%	0,5820	0,5880	0,5740	158 083	91 862	15:03
CAPTORTX (CTX)	80,0000	-1,48%	82,0000	82,0000	80,0000	411	33 361	15:02
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,2500	-0,65%	15,3000	15,3000	15,2500	17	260	12:50
CCC	86,4000	-1,82%	88,4000	90,0000	85,0000	326 131	28 693 995	15:07
Reklama
CCENERGY (CCE)	0,4000	-2,44%	0,4000	0,4000	0,4000	166	66	15:00	Reklama
CDPROJEKT (CDR)	117,9500	1,90%	116,0000	118,2000	115,6500	192 252	22 460 057	15:08
CDRL (CDL)	13,3000	1,53%	13,1000	13,3000	13,1000	391	5 141	10:40
CELTIC (CPD)	3,8100	4,10%	3,6400	3,9600	3,6400	24 138	91 884	14:41
CEZ	147,1000	0,62%	148,0000	148,0000	145,5000	508	74 562	15:00
CFI	0,2210	-1,34%	0,2240	0,2240	0,2110	12 678	2 715	14:47
CIGAMES (CIG)	1,5390	-1,28%	1,5590	1,5720	1,5140	414 182	633 723	15:01
CITYSERV (CTS)	5,0000	-1,96%	4,8000	5,0000	4,8000	21	105	09:10
CLNPHARMA (CLN)	15,1000	0,27%	15,0600	15,2800	15,0400	7 234	109 672	14:59
CLOUD (CLD)	69,0000	-1,43%	71,4000	71,4000	69,0000	183	12 803	09:34
COALENERG (CLE)	1,0620	-2,39%	1,0880	1,0960	1,0280	5 554	5 878	14:01
COGNOR (COG)	8,4550	-5,64%	8,1050	8,5500	7,9200	819 403	6 803 526	15:08
COLUMBUS (CLC)	4,9700	-0,60%	5,0400	5,1200	4,9600	38 054	191 279	15:08
COMARCH (CMR)	250,5000	-2,53%	258,0000	258,0000	248,5000	1 057	265 026	14:56
COMP (CMP)	80,0000	-0,99%	80,0000	81,2000	79,6000	16 857	1 348 663	14:59
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1600	0,47%	2,1600	2,1700	2,1200	10 584	22 728	13:27
CORMAY (CRM)	0,5980	-0,99%	0,5900	0,5980	0,5820	1 550	904	10:57
CREEPYJAR (CRJ)	580,0000	-2,36%	598,0000	599,0000	575,0000	347	203 589	14:38
CREOTECH (CRI)	186,0000	1,92%	184,5000	186,5000	183,5000	748	138 089	14:30
CYFRPLSAT (CPS)	10,0850	-2,09%	10,3100	10,3250	10,0500	421 221	4 268 846	15:07
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	15:00
DADELO (DAD)	17,2500	-0,58%	17,3500	17,7500	17,2500	139	2 410	13:22
DATAWALK (DAT)	59,8000	-6,27%	63,8000	64,5000	59,3000	14 240	870 265	15:05
DBENERGY (DBE)	17,3000	-3,08%	17,8500	17,8500	17,3000	29	503	12:53
DEBICA (DBC)	79,8000	0,00%	79,8000	80,0000	79,6000	1 711	136 554	14:27
DECORA (DCR)	58,0000	0,35%	57,8000	59,0000	57,0000	1 257	72 851	14:47
DEKPOL (DEK)	50,0000	0,00%	49,8000	50,0000	49,8000	83	4 140	12:52
DELKO (DEL)	9,6600	-0,62%	9,7200	9,7200	9,5400	1 500	14 441	12:30
DEVELIA (DVL)	6,3800	-1,54%	6,4900	6,6300	6,3700	334 502	2 183 684	14:56
DGA	19,2000	0,00%	19,1000	19,2000	19,1000	4	77	10:06
DIGITANET (DIG)	50,0000	0,00%	50,0000	50,0000	49,3000	1 388	69 378	15:08
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	384,2000	-0,08%	385,9000	392,6000	380,0000	349 750	135 742 568	15:07
DMGROUP (DMG)	3,4600	5,49%	3,2800	3,4600	3,2700	13 909	46 345	15:04
DOMDEV (DOM)	179,8000	-0,11%	180,0000	181,0000	179,8000	1 711	308 321	14:36
DRAGOENT (DGE)	26,7000	-2,91%	27,5000	27,7000	26,7000	2 349	63 490	15:02
DROZAPOL (DPL)	4,0000	2,56%	3,8400	4,0000	3,8400	3 708	14 604	13:46
ECHO (ECH)	4,9000	-1,80%	4,9000	4,9800	4,8700	953	4 688	14:57
EDINVEST (EDI)	8,7600	0,69%	8,7000	8,8400	8,5000	4 912	42 805	15:03
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	210	1 533	15:00
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	23,2500	6,65%	22,8000	23,7000	22,4000	77 657	1 785 172	14:55
ELKOP (EKP)	0,4850	0,21%	0,4840	0,5060	0,4840	78 346	38 777	15:04
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	2,0200	-0,98%	2,0200	2,0200	2,0200	164	331	15:00
ENEA (ENA)	8,3200	-1,54%	8,4550	8,5650	8,2950	809 083	6 772 401	15:08
ENELMED (ENE)	17,9000	-3,24%	18,4000	18,4000	17,9000	60	1 079	11:19
ENERGA (ENG)	9,5300	-1,75%	9,6900	9,7000	9,5200	24 046	231 666	14:58
ENERGOINS (ENI)	2,6800	0,75%	2,6700	2,7000	2,5800	26 383	70 272	14:56
ENTER (ENT)	70,0000	0,00%	70,0000	71,0000	69,7000	2 475	174 167	14:58
ERBUD (ERB)	40,2000	0,50%	40,3000	40,7000	39,2000	3 507	139 765	14:47
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,5000	-0,31%	32,7000	33,0000	31,0000	5 152	163 633	14:12
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,44%	1,1350	1,1350	1,1350	2	2	09:02
EUROCASH (EUR)	13,9800	-2,24%	14,3900	14,3900	13,9000	160 355	2 264 564	15:02
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,9000	5,74%	45,8000	49,0000	45,4000	11 547	544 081	14:49
FABRITY (FAB)	37,8000	0,00%	36,5000	37,8000	36,5000	229	8 582	12:29
FASING (FSG)	13,8000	-2,13%	13,9000	13,9000	13,7000	513	7 066	10:28
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:00
FEERUM (FEE)	6,6600	-0,30%	6,6600	6,6600	6,6600	2	13	09:01
FERRO (FRO)	34,9000	-0,57%	34,8000	35,3000	34,5000	1 184	41 297	13:55
FERRUM (FER)	4,1400	-1,43%	4,2000	4,2000	4,0400	6 616	27 089	14:47
FMG	105,5000	7,43%	99,0000	118,0000	99,0000	1 244	133 931	15:05
FON	5,1200	0,39%	5,1000	5,2400	5,1000	1 691	8 658	13:59
FORTE SA (FTE)	23,2000	0,43%	23,3000	23,4000	23,2000	2 162	50 547	14:17
GAMEOPS (GOP)	25,8000	-0,77%	26,5000	27,0000	25,7000	11 027	290 954	15:07
GAMFACTOR (GIF)	12,9000	0,39%	12,7500	12,9000	12,6000	4 866	62 335	15:00
Reklama
GENOMTEC (GMT)	13,4400	-1,90%	13,7000	14,0600	13,4000	26 696	365 238	15:08	Reklama
GETIN (GTN)	0,4860	-3,76%	0,5050	0,5050	0,4855	912 497	448 111	15:07
GIGROUP (GIG)	1,4150	-0,70%	1,4150	1,4150	1,3650	3 773	5 190	12:23
GOBARTO (GOB)	43,5000	0,46%	43,3000	44,6000	43,0000	561	24 319	15:03
GPW	43,5000	0,46%	43,0000	43,6500	43,0000	39 203	1 701 771	15:07
GREENX (GRX)	2,2240	-2,03%	2,2660	2,2980	2,1840	504 444	1 124 116	15:07
GRENEVIA (GEA)	2,3800	-3,25%	2,4950	2,5000	2,3000	956 854	2 254 779	15:08
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0400	10,9400	8 027	88 277	14:26
GRUPAAZOTY (ATT)	22,2200	-1,07%	22,5000	22,6800	22,1200	59 747	1 330 707	15:03
GRUPRACUJ (GPP)	63,9000	0,16%	63,5000	64,1000	63,5000	11 247	719 808	15:06
GTC	5,4000	-3,23%	5,4400	5,4800	5,4000	1 844	10 035	14:36
HANDLOWY (BHW)	113,2000	-0,18%	113,0000	114,2000	112,6000	4 369	494 377	14:40
HARPER (HRP)	6,7200	0,60%	6,7500	6,7500	6,7000	6 056	40 691	13:42
HELIO (HEL)	25,0000	-3,10%	26,0000	26,0000	25,0000	3 493	87 883	15:01
HERKULES (HRS)	0,7940	-2,22%	0,8100	0,8100	0,7640	31 464	25 055	15:06
HMINWEST (HMI)	48,0000	0,84%	48,3000	48,3000	48,0000	286	13 728	14:31
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,5000	0,39%	25,4000	25,9000	25,4000	16 580	424 873	14:51
HYDROTOR (HDR)	32,5000	-0,31%	33,2000	33,2000	32,5000	101	3 283	14:40
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	111,5000	9,31%	105,0000	117,5000	105,0000	784	86 743	15:06
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	14:48
IFIRMA (IFI)	24,2000	2,54%	23,8000	24,2000	23,5000	1 987	47 138	14:33
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:00
IIAAV (IIA)	102,4000	-0,58%	102,4000	102,4000	102,4000	15	1 536	09:10
IMCOMPANY (IMC)	8,0200	-7,60%	8,8000	8,8000	8,0200	3 240	27 466	12:51
IMMOBILE (GKI)	3,3600	-0,59%	3,3800	3,4300	3,3600	2 532	8 521	15:01
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	0,00%	4,3000	4,3200	4,2300	7 022	29 936	13:12
INC	2,6200	-2,24%	2,6900	2,6900	2,6200	1 024	2 692	09:47
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	15:00
INGBSK (ING)	310,5000	-2,36%	320,5000	322,5000	309,0000	11 839	3 719 553	15:06
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	44,8000	2,28%	43,7000	45,7000	43,7000	858	38 336	12:59
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:53
INTERBUD (ITB)	2,9400	-1,67%	2,9300	2,9700	2,8200	21 058	61 100	13:49
INTERCARS (CAR)	547,0000	1,67%	537,0000	547,0000	537,0000	989	536 255	14:22
INTERSPPL (IPO)	0,8240	0,49%	0,8320	0,8320	0,7780	1 195	941	14:43
INTROL (INL)	10,1000	1,00%	10,1500	10,1500	9,8400	3 182	32 036	13:32
IPOPEMA (IPE)	3,7000	0,54%	3,6900	3,7500	3,6800	7 482	27 672	14:59
IZOBLOK (IZB)	53,0000	6,85%	53,0000	53,0000	53,0000	27	1 431	15:00
IZOLACJA (IZO)	3,3000	0,00%	3,3000	3,3000	3,2000	6 549	21 061	14:16
IZOSTAL (IZS)	2,6300	0,38%	2,6100	2,6500	2,6100	4 084	10 687	14:34
JRHOLDING (JRH)	7,3600	2,22%	7,2600	7,4000	7,1200	1 762	12 916	14:21
JSW	31,5200	-4,83%	33,1300	33,5600	31,4400	856 066	27 537 659	15:08
JWWINVEST (JWW)	4,0800	-4,00%	4,2000	4,2000	4,0400	6 807	27 996	15:00
KCI	0,8420	-1,64%	0,8420	0,8440	0,8420	305	257	14:30
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,4800	0,19%	10,4600	10,5000	10,1400	15 075	156 554	14:54
KETY (KTY)	832,5000	-0,66%	840,0000	847,5000	830,0000	15 562	13 049 398	15:07
KGHM (KGH)	132,4000	-0,19%	134,5000	137,0000	132,1000	490 718	65 982 758	15:08
KGL	15,7000	3,29%	15,8000	15,8000	15,5000	158	2 450	15:07
KINOPOL (KPL)	14,4000	0,35%	14,5000	14,5000	14,2500	2 368	33 852	14:06
KOGENERA (KGN)	51,4000	-0,39%	52,2000	52,2000	50,8000	2 705	138 688	15:02
KOMPAP (KMP)	24,8000	5,98%	24,0000	25,0000	24,0000	1 512	36 878	11:56
KOMPUTRON (KOM)	4,9500	-1,00%	5,0000	5,0000	4,9200	3 137	15 527	14:44
KPPD (KPD)	49,8000	2,47%	50,0000	50,0000	49,8000	51	2 540	10:13
KRAKCHEM (KCH)	0,3460	-2,81%	0,3460	0,3460	0,3460	167	58	15:00
KREDYTIN (KRI)	17,8500	-0,28%	17,5000	17,8500	17,5000	102	1 820	11:44
KRKA (KRK)	548,0000	0,37%	548,0000	548,0000	548,0000	33	18 084	13:57
KRUK (KRU)	437,2000	-0,77%	444,0000	444,8000	435,8000	16 921	7 398 484	15:07
KRVITAMIN (KVT)	11,9500	0,00%	12,0000	12,0000	11,5500	668	7 952	14:36
KSGAGRO (KSG)	1,5200	2,01%	1,5200	1,5200	1,5200	900	1 368	11:37
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,5800	0,78%	2,7000	2,7000	2,5800	7 950	20 802	14:45
LENA (LEN)	3,7400	3,31%	3,7400	3,7500	3,7400	11 026	41 240	14:32
LENTEX (LTX)	6,8400	-0,29%	6,7600	6,8600	6,7600	302	2 058	11:37
LESS (LES)	0,2350	-0,84%	0,2370	0,2370	0,2350	96	23	14:43
Reklama
LIBET (LBT)	1,6800	-6,15%	1,7900	1,7900	1,6800	15 800	27 057	14:41	Reklama
LOKUM (LKD)	26,2000	0,77%	26,0000	26,2000	26,0000	145	3 779	13:52
LPP	15 300,0000	-0,33%	15 400,0000	15 560,0000	15 210,0000	2 894	44 465 570	15:08
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	80	1 160	13:30
LUBAWA (LBW)	3,7780	-2,12%	3,8600	3,8880	3,7520	159 342	605 420	14:54
MABION (MAB)	16,7000	-1,42%	16,9600	16,9600	16,7000	8 811	147 959	15:04
MAKARONPL (MAK)	19,2000	7,26%	18,2500	19,9000	18,2500	45 649	874 067	14:54
MANGATA (MGT)	91,0000	-1,73%	92,8000	92,8000	90,6000	51	4 631	13:27
MANYDEV (MAN)	1,1400	0,00%	1,1000	1,1400	1,1000	104	115	10:22
MARVIPOL (MVP)	9,3600	2,41%	9,1400	9,3600	9,0600	106 355	978 814	15:08
MAXCOM (MXC)	11,2000	-1,32%	11,4000	11,5000	11,0500	3 956	45 050	14:30
MBANK (MBK)	674,0000	-2,43%	699,4000	699,6000	670,0000	8 955	6 058 683	15:07
MBWS (MBW)	13,6000	7,94%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,4000	-1,05%	28,6000	28,6000	28,4000	8 226	233 895	14:30
MDIENERGIA (MDI)	1,5050	2,38%	1,4700	1,5050	1,4700	1 003	1 482	13:15
MEDICALG (MDG)	26,8200	-0,59%	26,9800	27,6000	26,4000	6 927	186 934	15:03
MEDINICE (ICE)	8,1500	0,00%	8,0000	8,2500	7,8200	33 203	267 881	15:00
MEGARON (MEG)	(6,9000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	19,0000	1,06%	18,8000	19,0500	18,8000	767	14 421	14:49
MERCATOR (MRC)	42,1000	0,00%	42,1000	42,6500	42,0000	3 579	150 718	14:57
MERCOR (MCR)	24,4000	3,83%	23,6000	24,7000	23,6000	7 467	182 167	14:56
MEXPOLSKA (MEX)	4,3000	-0,92%	4,3400	4,3400	4,2600	421	1 823	14:59
MFO	33,6000	0,90%	33,2000	33,6000	33,2000	541	18 053	12:36
MILKILAND (MLK)	0,5780	-3,67%	0,5980	0,5980	0,5760	3 689	2 140	14:39
MILLENNIUM (MIL)	9,3650	-0,58%	9,5000	9,5000	9,3200	726 960	6 803 927	15:07
MIRACULUM (MIR)	1,1600	-2,52%	1,1900	1,1900	1,1500	10 545	12 474	14:13
MIRBUD (MRB)	9,7300	0,52%	9,7000	9,9000	9,5300	142 844	1 388 753	14:57
MLPGROUP (MLG)	79,2000	-1,98%	80,8000	80,8000	79,2000	71	5 666	13:01
MLSYSTEM (MLS)	50,2000	2,03%	49,9000	51,9000	49,9000	7 245	368 261	14:59
MOBRUK (MBR)	335,5000	1,67%	330,5000	337,0000	328,5000	2 586	858 503	15:07
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,8800	1,99%	32,8000	32,9000	32,4200	1 552	50 876	15:05
MOLECURE (MOC)	14,8000	-0,94%	14,7000	15,0200	14,6400	5 039	74 647	15:08
MONNARI (MON)	5,3800	0,37%	5,3400	5,3800	5,2400	13 362	70 434	14:53
MOSTALPLC (MSP)	13,8500	-0,36%	13,9500	13,9500	13,8500	217	3 006	13:38
MOSTALWAR (MSW)	6,7600	0,00%	6,7600	6,7600	6,7000	465	3 133	15:06
MOSTALZAB (MSZ)	4,4800	1,93%	4,4000	4,4900	4,3550	60 158	266 137	14:53
MOVIEGAME (MOV)	32,0000	-1,08%	32,4000	33,0000	32,0000	12 794	417 471	15:05
MURAPOL (MUR)	43,7000	2,20%	42,7800	43,9400	42,7800	11 543	499 876	15:06
MUZA (MZA)	15,0000	0,00%	14,7000	15,0000	14,7000	731	10 924	14:45
MWTRADE (MWT)	5,7500	0,00%	5,7000	5,7500	5,7000	472	2 704	11:14
NANOGROUP (NNG)	1,0300	1,98%	1,0200	1,0450	0,9980	300 007	307 872	15:02
NEUCA (NEU)	896,0000	0,11%	891,0000	898,0000	891,0000	75	67 186	14:48
NEWAG (NWG)	26,1000	2,35%	25,9000	26,2000	25,6000	30 624	795 897	15:04
NEXITY (NXG)	2,4500	-0,41%	2,4600	2,4900	2,4500	3 247	7 999	12:50
NOVATURAS (NTU)	14,9000	0,00%	14,9000	14,9000	14,9000	9	134	10:28
NOVAVISGR (NVG)	2,1500	0,47%	2,1400	2,1800	2,1400	40 400	87 189	13:24
NOVITA (NVT)	100,0000	-1,96%	102,0000	103,0000	100,0000	230	23 235	14:12
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6700	3 218	2 185	14:28
NTTSYSTEM (NTT)	6,2600	-2,49%	6,4400	6,5200	6,0200	34 094	211 397	14:23
ODLEWNIE (ODL)	9,6200	1,26%	9,6600	9,7000	9,5200	8 430	81 082	14:36
OEX	53,2000	0,00%	53,2000	53,2000	52,8000	163	8 638	10:52
ONDE (OND)	13,9000	-0,43%	13,9800	13,9800	13,8000	8 742	121 275	15:04
ONESANO (ONO)	1,3400	-2,90%	1,3250	1,3400	1,2900	19 952	26 045	14:06
OPONEO.PL (OPN)	56,8000	-0,35%	57,4000	57,6000	56,4000	2 724	155 584	14:06
OPTEAM (OPM)	5,6200	-2,43%	5,6600	5,6600	5,6200	656	3 689	10:47
ORANGEPL (OPL)	7,9660	0,23%	8,0120	8,0880	7,9300	658 300	5 252 314	15:08
ORCOGROUP (OPG)	2,4200	0,83%	2,4000	2,4200	2,4000	4 159	9 989	10:31
ORZBIALY (OBL)	33,6000	0,60%	33,4000	33,6000	33,4000	101	3 374	15:00
OTLOG (OTS)	32,9000	-1,35%	33,3000	33,4500	30,0000	5 065	162 421	15:05
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	500	2 330	09:00
OVOSTAR (OVO)	72,0000	2,86%	70,0000	72,0000	70,0000	79	5 532	11:38
PAMAPOL (PMP)	2,6000	0,00%	2,6000	2,6000	2,6000	1 089	2 831	14:17
PANOVA (NVA)	15,5000	-0,96%	15,4000	15,6500	15,4000	1 446	22 450	13:20
PASSUS (PAS)	31,0000	3,33%	31,2000	31,2000	29,6000	210	6 439	15:03
PATENTUS (PAT)	3,9950	1,91%	3,9200	4,1000	3,8200	161 570	649 269	14:53
PBG	0,0195	-2,50%	0,0195	0,0195	0,0195	158 794	3 096	13:00
PBSFINANSE (PBF)	1,2400	2,48%	1,2400	1,2400	1,2400	853	1 058	15:00
PCCEXOL (PCX)	2,7850	0,54%	2,7900	2,7900	2,7550	6 187	17 119	14:58
PCCROKITA (PCR)	102,2000	0,20%	102,0000	102,4000	101,2000	1 233	125 879	14:22
Reklama
PCFGROUP (PCF)	17,0600	-2,51%	17,5000	17,6400	17,0200	1 177	20 220	15:08	Reklama
PEKABEX (PBX)	26,0000	0,00%	26,2000	26,3000	25,6000	13 540	353 150	15:06
PEKAO (PEO)	172,7500	-1,06%	175,9000	176,7000	171,4000	514 510	89 384 524	15:08
PEPCO (PCO)	19,8750	-2,48%	20,6900	20,8200	19,7550	1 108 015	22 607 682	15:08
PEPEES (PPS)	1,0800	-0,46%	1,0900	1,0900	1,0800	2 642	2 866	12:45
PGE	6,0080	-1,73%	6,1120	6,1540	6,0000	3 757 530	22 745 399	15:08
PGFGROUP (PGV)	0,5060	2,02%	0,4960	0,5060	0,4720	32 090	15 963	14:39
PHARMENA (PHR)	6,7400	-0,30%	6,7600	6,8400	6,6600	8 125	54 748	14:46
PHN	11,7000	-1,27%	11,8500	11,8500	11,7000	125	1 465	13:09
PHOTON (PEN)	7,7800	0,52%	7,5800	7,8000	7,5800	68 775	530 468	11:22
PKNORLEN (PKN)	67,2700	-0,64%	68,3700	68,7600	67,2000	990 469	66 927 320	15:08
PKOBP (PKO)	62,3800	-0,32%	62,5000	62,9200	61,9800	1 802 919	112 390 050	15:08
PKPCARGO (PKP)	12,4200	2,64%	12,2000	12,5000	12,2000	46 243	570 818	15:06
PLAYWAY (PLW)	294,0000	0,00%	294,0000	297,0000	292,0000	580	170 589	14:47
PLAZACNTR (PLZ)	2,8600	-0,69%	2,9600	2,9600	2,8300	17 241	49 120	14:47
PMPG (PGM)	3,5400	-2,75%	3,6400	3,6400	3,5200	564	1 986	14:25
POLENERGIA (PEP)	65,4000	-1,51%	65,4000	67,6000	65,0000	3 005	197 188	14:23
POLICE (PCE)	11,1500	-1,33%	11,3500	11,4500	11,0000	610	6 876	14:43
POLIMEXMS (PXM)	3,6980	-2,27%	3,7880	3,8180	3,6660	245 040	916 428	15:08
POLTREG (PTG)	50,0000	-3,10%	50,0000	50,0000	50,0000	101	5 050	09:35
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	70	126	13:12
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	20	94	14:20
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	34,4000	0,00%	34,2000	34,4000	34,2000	118	4 041	15:03
PROJPRZEM (PJP)	19,5000	-5,80%	20,6000	20,6000	18,9500	6 241	120 199	14:30
PROTEKTOR (PRT)	1,9450	0,00%	1,9450	1,9550	1,9450	2 144	4 171	14:11
PULAWY (ZAP)	58,2000	0,34%	58,0000	58,2000	58,0000	121	7 038	14:59
PURE (PUR)	7,9500	0,00%	7,8200	7,9900	7,8000	2 525	19 743	14:14
PZU	51,0800	-1,47%	51,8600	52,0800	50,6200	694 860	35 519 558	15:08
QUANTUM (QNT)	24,2000	-2,42%	24,2000	24,2000	24,2000	80	1 936	15:00
QUERCUS (QRS)	6,6600	2,15%	6,5200	6,6600	6,5200	2 371	15 652	12:33
R22	114,0000	-2,98%	117,5000	117,5000	111,5000	4 636	526 535	14:58
RAEN (RAE)	0,6780	-5,83%	0,7480	0,7480	0,6560	98 957	66 554	15:08
RAFAKO (RFK)	0,9770	1,56%	0,9620	0,9780	0,9620	36 759	35 734	15:02
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	79,6000	2,05%	79,0000	79,8000	77,2000	18 082	1 422 581	15:05
RANKPROGR (RNK)	3,6500	-4,70%	3,8000	3,8000	3,6400	10 720	39 928	15:02
RAWLPLUG (RWL)	14,2000	-0,70%	14,3000	14,3000	14,2000	818	11 617	12:44
REDAN (RDN)	0,3140	-0,63%	0,2990	0,3140	0,2980	6 550	2 046	14:20
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:00
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	13:00
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,8200	-0,29%	6,7200	6,8200	6,7000	2 785	18 756	12:55
REMAK (RMK)	15,2500	0,66%	15,1500	15,2500	14,9000	286	4 357	15:01
RENDER (RND)	132,5000	0,00%	132,5000	132,5000	132,5000	1	133	09:09
RESBUD (RES)	0,5700	-1,72%	0,5800	0,6180	0,5700	35 692	20 893	15:04
ROPCZYCE (RPC)	31,4000	0,00%	31,4000	31,7000	31,4000	135	4 265	13:33
RYVU (RVU)	50,0000	-1,57%	50,2000	50,5000	49,6000	2 140	107 147	15:06
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	23,0000	2,68%	22,4000	23,0000	22,4000	2 078	47 234	14:24
SANPL (SPL)	571,4000	-1,07%	580,0000	580,0000	569,8000	29 041	16 676 363	15:08
SANTANDER (SAN)	20,5000	0,00%	20,5000	20,5000	20,4400	1 084	22 206	14:39
SANWIL (SNW)	1,6100	-1,23%	1,6300	1,6300	1,6100	1 940	3 126	10:06
SCPFL (SCP)	173,4000	-2,03%	175,8000	175,8000	171,8000	1 694	293 700	15:06
SECOGROUP (SWG)	(31,4000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,9500	-1,06%	14,1000	14,1000	13,8000	671	9 380	14:36
SELENAFM (SEL)	32,2000	-0,31%	32,3000	32,3000	32,2000	407	13 106	15:00
SELVITA (SLV)	69,1000	-0,86%	69,8000	69,8000	68,4000	1 599	110 439	14:45
SERINUS (SEN)	3,0200	0,00%	3,0200	3,0300	2,9600	1 556	4 641	10:24
SESCOM (SES)	60,0000	0,67%	60,0000	60,0000	59,6000	112	6 718	11:33
SFINKS (SFS)	0,7470	-0,13%	0,7480	0,7480	0,7200	30 499	22 267	13:51
SHOPER (SHO)	32,0000	0,00%	31,2000	32,4000	31,2000	4 329	138 303	14:46
SILVAIR-REGS (SVRS)	4,7600	0,00%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5450	-0,84%	3,5800	3,5900	3,5050	5 115	18 074	13:02
SKARBIEC (SKH)	22,3000	-0,45%	22,5000	22,9000	22,3000	1 274	28 803	15:01
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,6000	-1,81%	88,4000	88,4000	86,6000	362	31 411	14:09
SOHODEV (SHD)	0,4100	0,00%	0,4100	0,4100	0,4100	36 144	14 819	15:00
SONEL (SON)	14,5500	0,34%	14,5500	14,5500	14,5500	266	3 870	13:12
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	95	1 240	11:38	Reklama
SPYROSOFT (SPR)	404,0000	-4,94%	425,0000	425,0000	400,0000	302	122 602	14:51
STALEXP (STX)	2,8700	2,50%	2,8000	2,9050	2,7600	176 936	504 362	15:08
STALPROD (STP)	212,0000	-0,93%	214,0000	214,5000	211,0000	513	109 132	14:51
STALPROFI (STF)	8,3600	0,72%	8,3400	8,4200	8,2400	2 417	20 123	14:25
STAPORKOW (ZUK)	2,3800	-4,80%	2,4600	2,4600	2,2400	6 461	15 439	09:55
STARHEDGE (SHG)	#0,3500	-12,06%	-	-	-	-	-	15:00
SUNEX (SNX)	11,3200	4,43%	10,9600	11,4400	10,9600	46 816	527 968	14:41
SYGNITY (SGN)	64,0000	2,56%	62,4000	64,0000	62,4000	767	48 419	14:47
SYNEKTIK (SNT)	130,4000	0,77%	132,0000	132,0000	129,6000	10 300	1 341 265	15:07
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:00
TARCZYNSKI (TAR)	51,4000	-0,77%	51,0000	51,4000	49,1000	207	10 437	13:44
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8140	-1,88%	2,8630	2,8890	2,8140	3 160 954	8 983 081	15:06
TBULL (TBL)	4,5600	-1,30%	4,5600	4,5600	4,5600	132	602	15:00
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1600	0,32%	3,1500	3,1900	3,1500	6 084	19 241	14:52
TEXT (TXT)	90,9000	-1,30%	92,3000	92,5000	90,2000	24 433	2 210 791	15:08
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,2000	2,47%	32,4000	33,2500	32,0000	12 176	398 664	15:01
TOWERINV (TOW)	4,3400	-1,36%	4,4000	4,4000	4,3400	1 500	6 540	12:53
TOYA (TOA)	7,3400	-0,94%	7,3600	7,4600	7,3400	31 421	231 786	15:08
TRAKCJA (TRK)	2,5700	-1,91%	2,6200	2,6200	2,5300	62 046	159 296	14:50
TRANSPOL (TRN)	3,5800	0,00%	3,5400	3,6400	3,5400	228	819	10:50
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	15:00
TSGAMES (TEN)	88,7500	-2,58%	91,0000	92,4000	88,5000	21 543	1 927 966	15:08
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	15:04
ULTGAMES (ULG)	10,7500	1,90%	10,5500	10,7500	10,5500	1 147	12 249	15:04
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2000	-1,08%	9,3000	9,3000	9,1200	4 006	36 834	15:02
UNICREDIT (UCG)	151,3600	1,45%	152,3000	153,5000	151,3600	32	4 899	13:41
UNIMA (U2K)	5,6000	-1,75%	5,7000	5,8000	5,6000	1 484	8 379	11:34
UNIMOT (UNT)	134,6000	2,44%	133,4000	137,8000	132,6000	3 800	512 905	15:02
URTESTE (URT)	96,0000	-3,03%	96,0000	100,0000	95,0000	233	22 386	14:58
VERCOM (VRC)	115,0000	-2,13%	118,5000	118,5000	113,5000	1 496	172 269	14:43
VIGOPHOTN (VGO)	474,0000	3,72%	458,0000	474,0000	444,0000	495	224 368	15:04
VINDEXUS (VIN)	11,3000	0,00%	11,1000	11,3000	11,1000	225	2 538	13:32
VISTAL (VTL)	#0,0700	-88,31%	-	-	-	-	-	15:00
VIVID (VVD)	0,6000	0,67%	0,5900	0,6380	0,5900	9 181	5 506	13:54
VOTUM (VOT)	47,6500	0,32%	48,3000	48,3000	47,1000	17 924	854 360	15:07
VOXEL (VOX)	91,4000	-0,22%	92,0000	92,0000	91,0000	1 088	99 700	14:41
VRG	3,2800	0,61%	3,2800	3,2800	3,2500	110 050	357 972	13:56
WARIMPEX (WXF)	3,7700	1,34%	3,7700	3,7700	3,7700	343	1 293	11:55
WASKO (WAS)	1,5950	1,59%	1,5800	1,5950	1,5800	60	95	09:00
WAWEL (WWL)	624,0000	-0,95%	632,0000	632,0000	624,0000	25	15 674	12:55
WIELTON (WLT)	7,8700	-0,76%	7,9800	7,9800	7,8000	47 370	372 971	15:06
WIKANA (WIK)	7,6500	6,25%	7,2000	7,6500	7,2000	6 621	49 337	14:41
WINVEST (WIS)	0,5500	10,00%	0,5500	0,5500	0,5500	200	110	15:04
WIRTUALNA (WPL)	117,4000	0,00%	121,0000	121,0000	117,0000	325	38 323	14:58
WITTCHEN (WTN)	30,3000	-1,14%	30,7000	31,0000	30,3000	37 860	1 161 495	15:01
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1600	383	3 131	11:57
XPLUS (XPL)	1,6000	-8,57%	1,6700	1,6700	1,6000	7 204	11 938	12:55
XTPL (XTP)	144,0000	4,65%	138,0000	144,8000	135,4000	4 573	650 569	15:07
XTRADEBDM (XTB)	61,3800	0,59%	61,3800	62,3000	61,1600	222 225	13 708 187	15:08
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,5400	-1,28%	1,5600	1,5600	1,5200	416	637	13:31
ZEPAK (ZEP)	19,7800	-0,10%	19,7400	19,8600	19,4800	9 206	180 848	14:41
ZREMB (ZRE)	3,8200	-1,04%	3,8750	3,9350	3,7600	21 579	82 901	14:36
ZUE	10,9000	-0,46%	11,2000	11,2000	10,8500	3 939	43 380	14:56

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.