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	86 703,45	0,25%	86 619,56	86 763,99	86 225,78	86 483,54	1 097 347 624	16:09
WIG20	2 546,64	0,38%	2 542,80	2 549,25	2 528,36	2 536,99	958 915 797	16:24
WIG30	3 168,18	0,36%	3 160,10	3 169,22	3 146,41	3 156,77	1 045 055 284	16:24
mWIG40	6 425,27	0,20%	6 428,76	6 441,57	6 389,47	6 412,43	141 408 477	16:09
sWIG80	24 394,76	-0,01%	24 440,65	24 482,69	24 357,43	24 398,29	31 895 153	16:09
WIG-BANKI	13 721,67	-0,14%	13 725,42	13 736,70	13 583,41	13 741,31	236 568 900	16:09
WIG-BUDOW	8 645,94	-0,23%	8 611,58	8 724,00	8 507,94	8 665,60	25 738 503	16:09
WIG-CHEMIA	9 775,70	-0,37%	9 831,70	9 973,23	9 742,74	9 812,04	3 573 815	16:09
WIG-ENERG	2 375,32	0,37%	2 371,30	2 378,42	2 340,57	2 366,46	45 180 071	16:09
WIG-INFO	5 060,50	0,55%	5 064,27	5 072,97	5 026,55	5 032,99	10 271 509	16:09
WIG-MEDIA	8 272,64	0,09%	8 273,84	8 318,79	8 206,82	8 265,49	5 495 703	16:09
WIG-NRCHOM	4 461,25	-0,26%	4 458,31	4 527,79	4 427,21	4 472,82	4 349 658	16:09
WIG-PALIWA	6 900,84	0,15%	6 908,60	6 915,24	6 828,67	6 890,46	51 073 869	16:09
WIG-Poland	90 233,08	-0,07%	90 332,09	90 332,09	90 233,08	90 293,76	1 072 103 807	15:15
WIG-SPOZYW	2 170,56	0,52%	2 167,99	2 179,81	2 162,79	2 159,35	1 097 002	16:09
WIG20lev	511,40	0,89%	509,13	511,40	503,36	506,89	910 889 932	16:09
WIG20short	3 069,83	-0,42%	3 076,73	3 094,27	3 069,83	3 082,83	910 889 932	16:09
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	133 828 432	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	141 557 510	11:00
mWIG40TR	9 453,32	0,20%	9 458,78	9 477,29	9 400,65	9 434,42	141 408 477	16:09
mWIG40TRlv	12 490,12	0,39%	12 504,53	12 553,35	12 351,20	12 442,11	141 408 477	16:09
mWIG40TRsh	2 800,96	-0,17%	2 799,33	2 816,62	2 793,83	2 805,75	141 408 477	16:09
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	32 097 867	11:00
sWIG80TR	35 795,15	-0,01%	35 862,50	35 924,18	35 740,37	35 800,33	31 895 153	16:09
WIG140	1 679,38	0,28%	1 677,51	1 680,55	1 669,91	1 674,76	1 079 830 118	16:09
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	912 143 987	11:00
WIG20TR	5 170,44	0,45%	5 159,76	5 170,44	5 129,63	5 147,14	910 889 932	16:09
WIG20TRlev	4 160,80	0,89%	4 143,69	4 160,80	4 095,41	4 124,08	910 889 932	16:09
WIG20TRsht	3 085,77	-0,42%	3 092,20	3 110,34	3 085,77	3 098,88	910 889 932	16:09
WIG30TR	6 312,95	0,29%	6 301,21	6 316,44	6 273,90	6 294,56	991 208 575	16:09
WIG-CEE	1 770,43	-0,17%	1 768,15	1 770,43	1 768,15	1 773,47	378 196	15:15
WIGdiv	1 777,88	0,63%	1 770,08	1 779,06	1 764,42	1 766,69	131 261 058	16:09
WIG-ESG	14 435,41	0,22%	14 429,21	14 446,42	14 343,41	14 403,67	1 042 833 002	16:09
WIG.GAMES	16 299,87	1,16%	16 096,92	16 462,32	16 088,18	16 112,24	111 742 735	16:09
WIG-GORNIC	4 897,87	1,84%	4 881,98	4 973,30	4 881,98	4 809,25	136 236 064	16:09
WIG-GRY	13 799,21	1,46%	13 561,64	14 016,66	13 553,33	13 600,18	116 896 262	16:09
WIG-LEKI	2 874,41	0,46%	2 859,38	2 885,65	2 851,57	2 861,16	2 556 973	16:09
WIG-MOTO	8 799,44	2,68%	8 673,08	8 859,33	8 626,02	8 569,70	4 126 160	16:09
WIG.MS-BAS	12 114,12	1,32%	11 998,27	12 201,79	11 998,27	11 956,14	178 678 750	16:09
WIG.MS-FIN	17 285,78	0,26%	17 260,02	17 287,67	17 024,82	17 240,53	240 378 303	16:09
WIG-ODZIEZ	9 879,86	0,50%	9 900,54	9 950,76	9 841,76	9 830,42	51 995 048	16:09
WIGtech	12 177,70	0,57%	12 140,61	12 187,50	12 109,22	12 108,24	151 059 115	16:09
WIGtechTR	13 532,49	0,57%	13 491,27	13 543,38	13 456,39	13 455,30	151 059 115	16:09
WIG-Ukrain	204,98	0,09%	204,25	204,98	204,25	204,79	83 832	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	3 909	12 609	16:08	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	66	63	15:30
11BIT (11B)	568,0000	-0,35%	570,0000	576,0000	562,0000	2 050	1 164 015	16:05
3RGAMES (3RG)	0,2770	-2,81%	0,2890	0,2900	0,2750	202 059	56 705	15:34
ABPL (ABE)	93,4000	0,86%	92,0000	93,6000	92,0000	2 117	196 508	16:08
ACAUTOGAZ (ACG)	32,9000	0,00%	32,9000	33,0000	32,8000	899	29 566	15:48
ACTION (ACT)	20,1000	0,50%	19,9800	20,1500	19,2400	6 161	123 001	16:05
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)	0,2580	-1,53%	0,2620	0,2620	0,2575	35 702	9 240	16:07
ALIOR (ALR)	101,5000	-2,26%	105,0000	105,1500	98,5400	492 802	49 342 232	16:09
ALLEGRO (ALE)	36,4000	0,52%	36,2000	36,7250	36,1000	2 532 850	92 064 637	16:09
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)	26,8000	1,52%	26,1000	26,9000	26,0000	25 519	674 604	16:04
ANSWEAR (ANR)	23,4500	-0,64%	23,6500	23,8000	23,4000	5 522	130 316	16:05
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	56 650	1 239 288	16:07
ARTIFEX (ART)	26,1000	-1,51%	25,7000	26,3000	23,7000	150 909	3 770 212	16:09
ASBIS (ASB)	24,9400	-1,97%	25,6800	25,9800	24,2200	320 020	7 921 472	16:09
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)	82,6500	0,55%	82,4000	83,2500	81,7000	59 083	4 875 265	16:09
ASSECOSEE (ASE)	50,0000	0,20%	50,0000	50,0000	49,8000	1 330	66 436	16:01
ASTARTA (AST)	27,3500	0,74%	27,7500	27,7500	27,3500	2 117	58 365	16:01
ATAL (1AT)	63,5000	2,42%	62,0000	63,7000	62,0000	3 887	246 480	15:50
ATENDE (ATD)	2,9800	0,00%	2,9600	3,0400	2,9400	29 134	86 562	16:02
ATLANTAPL (ATP)	18,7000	0,27%	18,6000	18,7000	18,6000	652	12 148	10:39
ATLANTIS (ATS)	2,3600	0,43%	2,3500	2,3700	2,2800	17 788	41 713	16:08
ATMGRUPA (ATG)	4,0000	0,00%	4,0200	4,0700	3,9500	25 850	103 593	16:09
ATREM (ATR)	12,7000	-1,93%	12,8000	12,8500	12,4000	4 258	53 697	16:05
AUTOPARTN (APR)	27,7000	2,97%	27,0000	27,8000	26,8500	65 799	1 799 687	16:07
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	17 124	637 734	16:00
BENEFIT (BFT)	2 870,0000	-1,03%	2 860,0000	2 945,0000	2 845,0000	1 595	4 638 925	16:08
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)	13,6000	-0,73%	13,7500	13,7500	13,4000	1 658	22 438	16:03
BIOMEDLUB (BML)	4,6950	-1,78%	4,7600	4,7800	4,6800	51 147	241 675	16:00
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)	100,5000	-2,43%	102,5000	102,5000	100,0000	64 211	6 454 442	16:08
BOGDANKA (LWB)	30,2000	0,67%	29,7200	30,2000	29,7200	17 647	528 255	16:07
BOOMBIT (BBT)	11,0000	-0,45%	10,7500	11,0000	10,7500	4 214	45 572	15:53
BORYSZEW (BRS)	6,2000	-0,80%	6,3200	6,3200	6,2000	59 590	371 619	16:09
BOS	15,5000	-1,27%	15,8500	15,8500	15,4000	11 477	178 085	16:07
BOWIM (BOW)	6,8200	1,64%	6,7100	6,8200	6,7100	2 673	18 123	16:05
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)	728,5000	-0,27%	730,0000	737,0000	705,5000	25 996	18 875 873	16:09
BUMECH (BMC)	11,8400	0,00%	12,0200	12,0200	11,8200	2 330	27 703	16:09
CAPITAL (CPA)	0,7300	-2,67%	0,6650	0,7300	0,6650	1 784	1 186	15:30
CAPITEA (CAP)	0,5520	-3,16%	0,5640	0,5700	0,5480	572 981	316 859	16:05
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	97,1500	-0,41%	97,5500	97,6500	95,9000	193 323	18 715 096	16:09
Reklama
CCENERGY (CCE)	0,4120	-1,90%	0,4120	0,4120	0,4120	155	64	15:30	Reklama
CDPROJEKT (CDR)	131,5500	2,37%	128,0000	134,8500	127,6000	764 361	100 996 581	16:09
CDRL (CDL)	14,0000	3,70%	13,4000	14,0000	13,4000	835	11 595	16:05
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)	1,7740	4,35%	1,7150	1,8320	1,6780	1 845 565	3 260 513	16:09
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	13:28
CLNPHARMA (CLN)	16,3000	3,43%	15,8000	16,3600	15,6800	92 859	1 486 741	16:09
CLOUD (CLD)	70,0000	-1,69%	73,0000	73,2000	70,0000	111	7 813	16:01
COALENERG (CLE)	1,0300	-1,90%	1,0100	1,0460	1,0100	12 384	12 638	15:38
COGNOR (COG)	8,5350	1,13%	8,4000	8,5900	8,3100	254 127	2 157 844	16:09
COLUMBUS (CLC)	4,8900	-2,10%	5,0000	5,0000	4,8700	18 683	91 907	16:01
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	3 386	7 363	16:09
CORMAY (CRM)	0,6020	-1,31%	0,6100	0,6100	0,6000	22 883	13 813	16:04
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)	10,7050	2,00%	10,4900	10,7200	10,3550	911 956	9 643 428	16:09
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)	62,4000	-1,42%	63,2000	64,7000	62,0000	9 499	595 960	16:05
DBENERGY (DBE)	16,5000	-0,60%	16,6000	17,0000	15,5000	1 089	17 658	14:21
DEBICA (DBC)	77,8000	-5,12%	79,0000	79,0000	75,2000	12 285	947 402	16:07
DECORA (DCR)	61,4000	-2,23%	62,8000	62,8000	60,0000	3 009	184 733	15:33
DEKPOL (DEK)	53,2000	0,00%	54,2000	54,2000	51,6000	3 193	168 104	14:52
DELKO (DEL)	9,5400	0,00%	9,5400	9,5400	9,4800	4 656	44 371	15:30
DEVELIA (DVL)	6,7600	0,75%	6,7200	6,9100	6,6500	229 525	1 564 180	16:05
DGA	17,0000	-2,86%	17,4000	17,4000	16,6000	2 126	36 166	15:07
DIGITANET (DIG)	52,0000	1,17%	51,4000	52,6000	50,8000	6 185	320 421	16:06
DIGITREE (DTR)	9,1500	-4,69%	9,1500	9,1500	9,1500	920	8 418	16:05
DINOPL (DNP)	397,8000	0,35%	397,0000	403,9000	396,6000	357 462	143 117 668	16:09
DMGROUP (DMG)	3,3500	-2,05%	3,4700	3,4700	3,3500	4 262	14 365	16:04
DOMDEV (DOM)	179,6000	-0,22%	180,0000	180,2000	176,0000	6 145	1 101 253	16:01
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)	25,8500	2,58%	25,2000	26,3000	24,8500	79 454	2 031 228	16:09
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)	9,5650	0,16%	9,5000	9,6200	9,4000	348 038	3 317 049	16:09
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	12 702	123 209	16:07
ENERGOINS (ENI)	2,7600	3,37%	2,6700	2,8500	2,6550	42 960	118 914	16:03
ENTER (ENT)	65,9000	-0,75%	66,4000	66,5000	65,1000	2 580	169 994	16:07
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)	13,6800	-0,58%	13,7400	13,8300	13,6100	59 285	812 886	16:08
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	21 267	1 000 470	16:02
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	5,1000	1,59%	5,0200	5,1600	5,0200	3 947	20 072	16:06
FORTE SA (FTE)	23,0000	0,00%	23,0000	23,2000	22,6000	1 061	24 342	16:02
GAMEOPS (GOP)	23,0000	-1,08%	23,2000	23,4000	22,6000	5 039	115 791	16:04
Reklama
GAMFACTOR (GIF)	12,7000	0,40%	12,6500	12,7000	12,5000	3 003	37 602	16:01	Reklama
GENOMTEC (GMT)	12,9600	2,05%	12,8600	13,1600	12,8000	32 596	419 743	14:56
GETIN (GTN)	0,4100	-13,96%	0,4710	0,4710	0,3820	6 372 594	2 597 231	16:09
GIGROUP (GIG)	1,4200	0,71%	1,4100	1,4200	1,4050	1 550	2 187	15:04
GOBARTO (GOB)	45,9000	-3,16%	47,0000	47,0000	43,5000	5 279	235 252	16:08
GPW	46,6000	2,98%	45,2500	46,7000	45,2500	125 228	5 757 503	16:09
GREENX (GRX)	2,3440	-0,51%	2,3720	2,3760	2,3300	114 170	267 716	16:08
GRENEVIA (GEA)	2,4000	1,05%	2,3750	2,4350	2,3750	157 722	379 421	16:07
GRODNO (GRN)	11,0200	0,18%	11,0000	11,0200	10,8600	5 499	60 387	15:38
GRUPAAZOTY (ATT)	22,4200	-0,88%	22,8600	23,0000	22,2600	150 891	3 417 912	16:09
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	28 818	3 263 862	16:07
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	1 119	53 820	16:08
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,2000	0,41%	24,1000	24,3500	23,7500	189 266	4 544 470	16:08
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%	-	-	-	-	-	16:00
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)	3,1700	-1,25%	3,2100	3,2800	3,1400	32 420	102 935	16:07
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	14 814	4 474 448	16:09
INPRO (INP)	7,5000	-4,46%	7,9000	7,9000	7,5000	169	1 273	16:04
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)	548,0000	2,81%	539,0000	554,0000	538,0000	4 123	2 235 403	16:07
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	31,3800	-1,13%	31,7400	31,8500	31,2200	498 681	15 649 599	16:09
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	550	459	16:02
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)	882,5000	1,79%	867,5000	884,0000	865,0000	14 224	12 481 459	16:09
KGHM (KGH)	147,0500	2,26%	145,0000	149,7000	144,5000	810 676	119 813 290	16:09
KGL	15,7000	-1,88%	16,0000	16,0000	15,7000	944	14 822	09:48
KINOPOL (KPL)	13,9500	0,72%	13,9500	14,2000	13,8500	23 381	327 055	16:06
KOGENERA (KGN)	52,8000	0,76%	53,6000	53,6000	52,2000	4 481	236 262	16:01
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)	461,0000	-3,27%	479,0000	479,0000	457,2000	32 193	14 970 724	16:09
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	16 470,0000	0,73%	16 420,0000	16 620,0000	16 400,0000	1 862	30 718 180	16:09
LSISOFT (LSI)	14,6000	0,69%	14,6000	14,6000	14,6000	550	8 030	10:00
LUBAWA (LBW)	3,8240	0,31%	3,8120	3,8540	3,8000	176 683	675 809	16:09
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)	8,0200	-2,43%	8,2600	8,2800	7,9800	27 975	226 716	16:08
MAXCOM (MXC)	10,3000	-0,96%	10,6500	10,7000	10,3000	468	4 825	11:22
MBANK (MBK)	695,6000	-0,40%	711,0000	711,0000	688,4000	10 290	7 138 283	16:09
MBWS (MBW)	13,6000	8,80%	13,6000	13,6000	13,6000	2	27	09:03
MCI	27,0000	0,37%	26,9000	27,0000	26,6000	1 275	34 080	16:09
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)	7,5200	-1,70%	7,6500	7,6700	7,4600	5 787	43 676	16:07
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	20,1000	0,50%	20,2000	20,3000	19,9000	6 155	124 149	16:02
MERCATOR (MRC)	42,5500	-0,12%	42,6000	42,8500	42,2000	1 460	62 209	16:09
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	1 708 459	16 197 838	16:09
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	189 799	1 992 376	16:09
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	2 190	719 865	16:09
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,4800	-0,06%	33,4000	33,5000	33,3000	3 451	115 084	16:06
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	6 500	221 520	16:08
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)	924,0000	0,00%	923,0000	926,0000	919,0000	171	157 756	16:04
NEWAG (NWG)	29,0000	1,75%	28,6000	29,0000	28,5000	19 791	570 550	16:09
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)	14,3000	2,44%	14,0000	14,4400	13,9400	24 756	349 654	16:05
ONESANO (ONO)	1,2500	-1,57%	1,2200	1,2550	1,2200	20 624	25 334	12:16
OPONEO.PL (OPN)	62,0000	1,31%	61,2000	67,0000	61,0000	12 969	830 637	16:05
OPTEAM (OPM)	5,4800	-2,84%	5,6000	5,6400	5,4800	1 104	6 112	15:56
ORANGEPL (OPL)	8,0900	0,17%	8,1680	8,1680	8,0100	1 162 676	9 379 632	16:09
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)	40,8000	8,80%	38,0000	40,9000	37,6000	39 139	1 535 738	16:05
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)	2,8000	0,90%	2,8000	2,8400	2,7950	15 956	44 928	16:08
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	5 303	90 213	16:09
PEKABEX (PBX)	25,6000	0,79%	25,7000	25,9000	25,5000	4 194	107 761	16:04
PEKAO (PEO)	172,6000	0,47%	171,0500	172,6500	168,9500	289 546	49 429 713	16:09
PEPCO (PCO)	19,2150	-1,71%	19,5650	19,5750	19,0200	905 855	17 375 841	16:09
PEPEES (PPS)	1,0800	1,41%	1,0700	1,0800	1,0700	26 442	28 322	15:39
PGE	6,6620	1,34%	6,6000	6,6620	6,5040	4 237 492	27 889 067	16:09
PGFGROUP (PGV)	0,4640	-0,43%	0,4670	0,4670	0,4210	60 868	27 052	16:01
PHARMENA (PHR)	6,3200	0,96%	6,2600	6,5000	6,1800	12 782	80 637	16:08
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)	67,6400	0,48%	67,3200	67,6900	66,7100	764 860	51 383 825	16:09
PKOBP (PKO)	60,8600	0,40%	60,4000	60,9000	60,0000	1 357 290	82 044 928	16:09
PKPCARGO (PKP)	12,2000	0,00%	12,3000	12,3000	12,0600	28 241	342 968	16:09
PLAYWAY (PLW)	296,0000	-0,34%	297,0000	297,5000	293,0000	1 282	378 495	16:01
PLAZACNTR (PLZ)	3,0500	-1,13%	3,0900	3,0900	2,9850	2 026	6 085	16:02
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	2 803	188 949	16:04
POLICE (PCE)	11,5000	0,88%	11,4000	11,7500	11,4000	3 447	39 796	15:53
POLIMEXMS (PXM)	3,4700	-0,80%	3,4880	3,5200	3,4480	100 832	349 788	16:08
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)	34,6000	1,76%	33,8000	34,6000	32,2000	2 196	72 150	16:01
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)	59,2000	-1,33%	60,0000	60,4000	59,2000	1 271	76 046	16:03
PURE (PUR)	7,2600	-1,89%	7,4100	7,5500	7,1900	12 470	91 281	16:01
PZU	53,4200	0,38%	53,2000	53,4600	52,5000	803 998	42 598 848	16:09
QUANTUM (QNT)	#24,4000	-2,40%	-	-	-	-	-	16:05
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)	0,9540	-1,75%	0,9730	0,9730	0,9480	138 657	131 919	16:09
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	91,5000	0,66%	92,8000	92,8000	90,1000	38 018	3 464 879	16:07
RANKPROGR (RNK)	3,7600	-2,84%	3,8700	3,8700	3,7500	15 514	58 780	16:03
RAWLPLUG (RWL)	13,9000	0,00%	13,9000	13,9000	13,9000	342	4 754	10:10
REDAN (RDN)	0,2830	-5,03%	0,2900	0,2900	0,2830	8 432	2 424	16:05
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)	30,8000	0,98%	30,8000	30,8000	30,6000	88	2 706	16:05
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)	21,8000	1,63%	21,7000	22,1500	21,6000	2 823	61 504	16:07
SANPL (SPL)	570,8000	0,53%	568,0000	572,8000	563,6000	30 326	17 230 181	16:09
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)	165,4000	-0,96%	165,0000	166,8000	165,0000	1 451	239 972	16:09
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)	71,0000	1,43%	68,2000	71,0000	68,2000	7 241	508 338	16:07
SERINUS (SEN)	3,0500	0,66%	2,9900	3,0500	2,9800	7 711	23 324	16:03
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)	2,8900	-1,37%	2,9150	2,9250	2,8900	42 950	124 640	16:06
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	16:03
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	15 774	2 030 208	16:09
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	97	6 171	16:08
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,2000	-0,16%	3,2000	3,2120	3,1390	3 832 809	12 170 398	16:09
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)	91,6000	1,55%	91,0000	92,0000	90,3000	18 184	1 661 291	16:07
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,5500	0,33%	30,4500	31,0000	30,1500	13 729	420 113	16:09
TOWERINV (TOW)	4,9600	10,22%	4,5000	5,4000	4,5000	12 290	59 636	16:00
TOYA (TOA)	7,5500	-0,26%	7,5700	7,6300	7,5000	16 326	123 639	16:02
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)	87,9500	-0,73%	88,6000	89,8000	87,8500	20 918	1 851 558	16:09
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	11 222	124 095	16:09
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	9 229	83 233	16:07
VISTAL (VTL)	#0,0270	-95,49%	-	-	-	-	-	15:43
VIVID (VVD)	0,5700	0,71%	0,5700	0,5700	0,5660	8 053	4 567	16:03
VOTUM (VOT)	42,5000	-2,86%	43,7000	43,9500	42,5000	26 418	1 138 623	16:09
VOXEL (VOX)	94,2000	0,00%	94,2000	94,2000	93,6000	12 528	1 177 608	16:06
VRG	3,4300	0,88%	3,4200	3,4300	3,3600	38 230	130 234	15:53
WARIMPEX (WXF)	4,2700	16,03%	3,7400	4,5000	3,7400	152 193	642 377	16:05
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	6 258	49 381	16:06
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)	117,0000	-0,17%	117,2000	117,6000	115,6000	1 286	150 166	16:07
WITTCHEN (WTN)	31,8000	2,58%	31,3000	32,3500	31,1000	55 430	1 754 973	16:09
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)	131,6000	-4,08%	139,0000	139,2000	130,4000	941	126 302	16:08
XTRADEBDM (XTB)	67,0000	1,36%	66,2000	67,2000	65,1200	282 905	18 872 468	16:09
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6900	-1,74%	1,7150	1,7200	1,6650	101 724	171 528	16:02
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	24 063	234 535	16:08

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.