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	86 730,56	-0,80%	87 715,72	87 863,07	86 562,51	87 427,54	1 509 252 073	15:03
WIG20	2 528,92	-1,43%	2 574,83	2 577,09	2 525,02	2 565,64	1 058 887 771	15:18
WIG30	3 165,34	-0,99%	3 208,55	3 218,27	3 162,18	3 196,95	1 444 058 938	15:18
mWIG40	6 506,64	0,63%	6 472,41	6 549,85	6 472,41	6 465,73	437 983 520	15:03
sWIG80	24 396,19	-0,19%	24 460,23	24 462,27	24 334,51	24 441,77	30 271 174	15:03
WIG-BANKI	13 134,67	-4,04%	13 750,58	13 750,58	13 107,16	13 687,22	326 876 601	15:03
WIG-BUDOW	8 729,77	-1,27%	8 876,59	8 913,99	8 712,74	8 842,11	14 060 262	15:03
WIG-CHEMIA	9 966,27	1,93%	9 791,45	10 070,26	9 725,89	9 777,15	8 836 254	15:03
WIG-ENERG	2 526,55	1,75%	2 507,01	2 624,63	2 470,89	2 483,02	96 536 546	15:03
WIG-INFO	5 017,57	-1,05%	5 064,41	5 078,85	5 010,02	5 070,72	8 039 254	15:03
WIG-MEDIA	8 269,80	0,48%	8 212,99	8 287,47	8 209,64	8 229,90	3 220 664	15:03
WIG-NRCHOM	4 401,13	-1,14%	4 468,65	4 468,65	4 399,68	4 452,09	2 827 591	15:03
WIG-PALIWA	6 978,67	0,90%	6 949,92	7 050,20	6 947,70	6 916,66	77 219 115	15:03
WIG-Poland	91 101,23	-0,22%	91 101,23	91 101,23	91 101,23	91 302,65	1 417 053 546	11:15
WIG-SPOZYW	2 193,01	-0,25%	2 199,18	2 202,42	2 164,97	2 198,43	546 139	15:03
WIG20lev	504,21	-2,70%	521,84	522,76	501,71	518,21	1 033 496 306	15:03
WIG20short	3 092,03	1,37%	3 040,14	3 099,36	3 037,46	3 050,11	1 033 496 306	15:03
GPWB-B1Y3Y	1 173,35	0,04%	1 173,35	1 173,35	1 173,35	1 172,88	-	10:15
GPWB-B1Y4Y	1 173,69	0,07%	1 173,69	1 173,69	1 173,69	1 172,91	-	10:15
GPWB-B1Y5Y	1 170,14	0,09%	1 170,14	1 170,14	1 170,14	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,84	0,12%	1 174,84	1 174,84	1 174,84	1 173,38	-	10:15
GPWB-B5Y	1 169,11	0,24%	1 169,11	1 169,11	1 169,11	1 166,29	-	10:15
GPWB-BWZ	1 190,54	0,01%	1 190,54	1 190,54	1 190,54	1 190,43	-	10:15
INNOVATOR	1 475,03	0,54%	1 475,03	1 475,03	1 475,03	1 467,12	445 656 923	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	438 145 095	11:00
mWIG40TR	9 573,04	0,63%	9 522,68	9 636,61	9 522,68	9 512,85	437 983 520	15:03
mWIG40TRlv	12 804,00	1,25%	12 670,10	12 973,01	12 670,10	12 645,78	437 983 520	15:03
mWIG40TRsh	2 767,32	-0,60%	2 782,06	2 782,06	2 748,71	2 784,13	437 983 520	15:03
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	30 321 663	11:00
sWIG80TR	35 797,25	-0,19%	35 891,22	35 894,22	35 706,75	35 864,13	30 271 174	15:03
WIG140	1 680,67	-0,79%	1 699,59	1 702,84	1 677,38	1 694,00	1 495 764 182	15:03
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	1 034 639 346	11:00
WIG20TR	5 141,59	-1,34%	5 229,84	5 234,81	5 129,06	5 211,58	1 033 496 306	15:03
WIG20TRlev	4 112,33	-2,70%	4 255,46	4 263,52	4 091,91	4 226,44	1 033 496 306	15:03
WIG20TRsht	3 104,10	1,37%	3 052,25	3 111,50	3 049,33	3 062,10	1 033 496 306	15:03
WIG30TR	6 324,83	-0,90%	6 405,37	6 424,78	6 312,80	6 382,21	1 409 147 482	15:03
WIG-CEE	1 793,80	0,64%	1 793,80	1 793,80	1 793,80	1 782,47	1 645 487	11:15
WIGdiv	1 777,41	-0,49%	1 792,22	1 793,31	1 775,94	1 786,22	127 510 220	15:03
WIG-ESG	14 422,04	-0,93%	14 604,83	14 641,79	14 396,87	14 557,10	1 455 026 349	15:03
WIG.GAMES	16 317,87	-0,42%	16 421,34	16 448,11	16 273,08	16 386,29	28 736 966	15:03
WIG-GORNIC	5 035,31	1,24%	5 049,76	5 123,21	5 027,01	4 973,55	117 723 849	15:03
WIG-GRY	13 814,61	0,04%	13 889,66	13 897,16	13 735,45	13 808,46	32 574 647	15:03
WIG-LEKI	2 952,99	2,52%	2 874,61	2 952,99	2 867,74	2 880,46	4 058 594	15:03
WIG-MOTO	8 499,82	-1,61%	8 633,89	8 666,84	8 483,28	8 638,82	4 705 334	15:03
WIG.MS-BAS	12 668,06	1,45%	12 654,78	13 063,59	12 603,56	12 486,83	210 722 195	15:03
WIG.MS-FIN	16 604,67	-3,64%	17 301,67	17 301,67	16 559,14	17 231,70	308 124 264	15:03
WIG-ODZIEZ	10 681,29	3,66%	10 358,01	10 720,98	10 358,01	10 304,07	314 109 760	15:03
WIGtech	12 323,77	0,35%	12 300,09	12 329,33	12 269,98	12 281,29	95 330 801	15:03
WIGtechTR	13 694,81	0,35%	13 668,50	13 700,99	13 635,04	13 647,61	95 330 801	15:03
WIG-Ukrain	202,08	-0,28%	202,08	202,08	202,08	202,65	135 162	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2600	-0,15%	3,2600	3,2900	3,2100	6 529	21 088	14:26	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	15:00
11BIT (11B)	577,0000	-1,03%	580,0000	585,0000	576,0000	745	432 003	15:03
3RGAMES (3RG)	0,2750	-1,08%	0,2730	0,2760	0,2690	102 492	27 894	14:51
ABPL (ABE)	95,8000	1,48%	94,8000	95,8000	93,2000	14 999	1 424 662	15:00
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	1 623	53 498	14:49
ACTION (ACT)	19,8400	-0,20%	19,9000	19,9600	19,2000	9 673	190 671	15:00
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	15:02
AGORA (AGO)	10,6000	-1,85%	10,8800	10,9200	10,5400	8 737	92 964	14:54
AGROTON (AGT)	2,9400	0,00%	2,9400	2,9400	2,9400	111	326	12:39
AIGAMES (ALG)	1,4800	0,68%	1,4500	1,4800	1,4200	3 146	4 595	13:21
AILLERON (ALL)	16,7000	-3,47%	17,0400	17,0400	15,6600	12 669	210 326	14:58
AIRWAY (AWM)	0,2600	-0,57%	0,2610	0,2615	0,2560	65 609	17 008	14:55
ALIOR (ALR)	94,3600	-4,57%	98,2600	98,6800	93,6600	204 251	19 690 250	15:03
ALLEGRO (ALE)	37,9200	2,17%	37,3050	38,1200	37,3050	2 526 447	95 487 926	15:03
ALTA (AAT)	2,0200	1,76%	1,9850	2,0200	1,9500	9 951	19 846	13:17
ALTUSTFI (ALI)	2,8800	1,41%	2,8500	3,0400	2,8000	100 386	294 609	14:50
AMBRA (AMB)	29,2000	-0,85%	29,5500	29,6000	28,2000	4 947	143 652	15:01
AMICA (AMC)	72,1000	0,28%	71,9000	72,4000	71,4000	1 386	99 741	14:58
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:00
AMREST (EAT)	27,2000	-1,45%	27,0000	27,4500	24,5000	391 643	10 382 296	15:02
ANSWEAR (ANR)	25,0000	5,04%	23,8500	25,5000	23,7500	23 122	572 258	14:59
APATOR (APT)	15,0200	-0,40%	15,0800	15,1000	14,9200	3 430	51 488	14:50
APLISENS (APN)	23,1000	0,43%	23,1000	23,2000	23,1000	325	7 521	12:27
APSENERGY (APE)	2,5600	-1,16%	2,6000	2,6300	2,5400	4 695	12 048	14:28
ARCHICOM (ARH)	33,5000	0,00%	32,8000	33,5000	32,5000	9 111	298 885	14:32
ARCTIC (ATC)	22,2000	0,91%	22,0000	22,2600	21,6400	17 871	393 092	14:55
ARTIFEX (ART)	23,5000	-3,69%	24,2000	24,4000	23,0000	84 964	2 003 391	15:03
ASBIS (ASB)	24,6000	-1,05%	24,8000	24,8400	24,5200	102 559	2 523 866	15:03
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,6000	-3,62%	58,8000	59,8000	58,4000	3 674	216 011	14:56
ASSECOPOL (ACP)	82,3500	-0,96%	83,6500	83,8000	82,2500	24 100	1 994 622	15:02
ASSECOSEE (ASE)	49,9000	0,81%	50,0000	50,0000	49,5000	925	46 193	14:53
ASTARTA (AST)	26,8500	-0,92%	27,1000	27,3000	26,4000	4 473	119 761	15:01
ATAL (1AT)	63,5000	0,00%	63,6000	64,8000	63,0000	4 165	265 388	15:01
ATENDE (ATD)	3,0400	1,00%	3,0100	3,0500	3,0000	16 930	51 273	13:41
ATLANTAPL (ATP)	18,7000	0,00%	18,2500	18,7000	18,2500	105	1 919	13:00
ATLANTIS (ATS)	2,5900	7,92%	2,4100	2,5900	2,4100	28 908	72 944	14:40
ATMGRUPA (ATG)	3,9900	0,00%	3,9900	4,0200	3,9800	2 931	11 717	13:49
ATREM (ATR)	12,8500	0,39%	12,8000	12,9000	12,5000	2 844	36 191	14:56
AUTOPARTN (APR)	24,8000	-3,13%	25,6000	26,0000	24,6000	164 442	4 149 042	15:02
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	(4,4200)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	35,0000	-0,85%	35,5000	35,7000	34,0000	5 485	190 850	14:51
BENEFIT (BFT)	2 815,0000	-0,53%	2 810,0000	2 870,0000	2 795,0000	505	1 427 490	15:00
BEST (BST)	20,2000	2,02%	20,0000	20,2000	20,0000	200	4 037	13:13
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	60	366	12:36
BIGCHEESE (BCS)	21,0000	-1,87%	21,4500	21,6000	21,0000	2 885	60 952	14:39
BIOCELTIX (BCX)	64,2000	2,56%	62,6000	65,0000	62,0000	4 108	262 806	15:00
BIOMAXIMA (BMX)	13,5500	2,65%	13,3500	13,5500	13,2000	1 966	26 373	15:01
BIOMEDLUB (BML)	4,9200	2,29%	4,8100	4,9200	4,8100	121 690	594 652	15:02
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	1	19	12:18
BIOTON (BIO)	3,5300	-0,42%	3,5450	3,5600	3,5100	14 321	50 690	14:32
BLOOBER (BLO)	24,9500	0,60%	24,8000	25,3500	24,7000	3 536	88 102	14:58
BNPPPL (BNP)	99,0000	-3,88%	103,0000	103,0000	98,4000	2 937	293 818	15:03
BOGDANKA (LWB)	30,9000	0,98%	30,6000	31,5800	30,6000	52 802	1 639 296	14:59
BOOMBIT (BBT)	11,1500	1,83%	11,0500	11,1500	10,9000	2 199	24 305	14:56
BORYSZEW (BRS)	6,2000	-0,80%	6,2500	6,2700	6,1800	35 235	219 159	14:56
BOS	15,0000	-2,60%	15,1000	15,6500	14,8500	30 901	465 129	14:57
BOWIM (BOW)	6,8500	1,48%	6,7500	6,8500	6,7500	5 255	35 852	14:20
BRAND24 (B24)	44,4000	0,00%	44,6000	44,6000	44,3000	6 695	296 993	14:55
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:00
BUDIMEX (BDX)	738,5000	-1,93%	755,0000	760,0000	736,0000	9 107	6 809 643	15:03
BUMECH (BMC)	11,8600	1,19%	11,7200	11,9400	11,7000	6 456	76 274	14:54
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	15:00
CAPITEA (CAP)	0,5480	0,00%	0,5480	0,5540	0,5440	198 427	108 811	14:48
CAPTORTX (CTX)	79,2000	1,54%	78,0000	79,8000	74,4000	269	20 438	14:56
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,7000	-1,67%	14,8500	14,8500	14,7000	146	2 149	13:10
CCC	124,6000	22,52%	110,0000	125,8000	110,0000	2 280 755	272 948 610	15:03
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	132,1500	0,49%	133,0000	133,2500	130,5500	185 558	24 467 115	15:03
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	510	7 038	13:04
CELTIC (CPD)	3,9100	-3,93%	4,0500	4,1000	3,9100	9 001	35 819	14:59
CEZ	159,0000	0,63%	158,0000	159,6000	156,6000	1 789	282 779	14:55
CFI	0,2280	0,44%	0,2280	0,2280	0,2270	1 617	367	12:34
CIGAMES (CIG)	1,7100	-3,72%	1,7760	1,7990	1,7100	1 043 455	1 824 134	15:03
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	49 615	798 555	15:03
CLOUD (CLD)	73,0000	4,29%	70,0000	73,0000	70,0000	224	16 204	13:34
COALENERG (CLE)	1,0320	-0,19%	1,0280	1,0340	1,0100	13 637	13 927	13:56
COGNOR (COG)	8,7650	-0,40%	8,8000	8,8800	8,6150	207 764	1 828 612	15:03
COLUMBUS (CLC)	4,8900	0,82%	4,9250	4,9400	4,8000	22 703	109 969	14:54
COMARCH (CMR)	250,0000	-0,79%	252,0000	255,5000	247,5000	1 107	277 473	15:02
COMP (CMP)	80,0000	-1,23%	81,8000	81,8000	79,2000	16 472	1 320 087	15:02
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2400	5,66%	2,1300	2,2700	2,1200	77 192	171 063	14:59
CORMAY (CRM)	0,6080	-2,56%	0,6160	0,6240	0,6000	36 583	22 214	14:29
CREEPYJAR (CRJ)	562,0000	-1,40%	569,0000	572,0000	560,0000	1 080	609 983	14:44
CREOTECH (CRI)	183,0000	-1,08%	184,0000	185,0000	180,5000	308	56 300	14:38
CYBERFLKS (CBF)	121,0000	10,00%	112,0000	121,0000	110,5000	22 517	2 657 992	15:01
CYFRPLSAT (CPS)	11,9800	4,45%	11,5000	12,0600	11,4850	3 419 701	40 527 869	15:03
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	15:00
DADELO (DAD)	18,2000	0,00%	18,2500	18,2500	18,2000	208	3 796	14:20
DATAWALK (DAT)	60,3000	-2,90%	62,0000	63,0000	60,2000	8 116	493 163	14:58
DBENERGY (DBE)	16,2000	-2,99%	16,1500	16,2000	15,6000	1 401	22 346	12:17
DEBICA (DBC)	77,6000	-0,26%	78,0000	78,4000	77,4000	1 572	122 602	14:54
DECORA (DCR)	59,4000	-2,62%	59,0000	60,4000	58,2000	8 946	528 138	15:02
DEKPOL (DEK)	55,0000	0,73%	54,8000	56,0000	54,8000	2 106	116 771	14:32
DELKO (DEL)	9,7600	0,00%	9,7600	9,7800	9,6600	2 554	24 878	14:37
DEVELIA (DVL)	6,7000	-1,03%	6,7000	6,8200	6,6700	98 448	659 919	15:03
DGA	18,0000	-1,64%	18,4000	18,5000	17,6000	3 160	56 889	14:54
DIGITANET (DIG)	53,8000	0,00%	52,6000	53,8000	52,6000	1 497	80 313	14:51
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	390,0000	-1,52%	390,0000	395,5000	378,4000	385 971	150 344 995	15:03
DMGROUP (DMG)	3,4100	-1,45%	3,4600	3,4600	3,3400	5 734	19 385	14:55
DOMDEV (DOM)	179,0000	0,00%	181,0000	181,0000	179,0000	1 407	252 847	14:55
DRAGOENT (DGE)	22,5000	-0,44%	23,3000	23,5000	22,5000	1 633	37 973	14:49
DROZAPOL (DPL)	3,8700	-3,25%	4,0000	4,0000	3,8700	25	97	13:31
ECHO (ECH)	4,8300	-1,43%	4,9200	4,9300	4,7000	15 724	76 692	15:03
EDINVEST (EDI)	8,4800	-0,24%	8,6000	8,6000	8,3200	421	3 562	14:49
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	4	30	15:00
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	25,6000	-0,58%	25,7500	26,2000	25,3500	27 096	696 661	15:02
ELKOP (EKP)	0,4770	-1,45%	0,4700	0,4950	0,4620	51 428	24 632	14:32
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:00
ENEA (ENA)	10,4900	-0,29%	10,5200	10,8700	10,3200	1 302 711	13 859 638	15:02
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	10,1600	2,21%	9,9400	10,3000	9,8000	63 400	636 532	14:56
ENERGOINS (ENI)	2,7850	5,09%	2,6350	2,7900	2,6250	17 436	47 271	14:22
ENTER (ENT)	68,0000	3,66%	65,6000	68,4000	65,0000	19 230	1 280 371	14:59
ERBUD (ERB)	43,7000	-0,46%	44,1000	44,9000	43,3000	8 941	396 274	14:53
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,0000	0,82%	36,8000	38,4000	36,5000	9 979	372 677	15:03
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0700	-0,93%	1,0900	1,0900	1,0600	210	224	12:45
EUROCASH (EUR)	14,2000	1,36%	13,9400	14,3500	13,8800	920 632	13 061 174	14:59
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	-0,42%	47,5000	47,5000	46,7000	3 403	160 544	14:46
FABRITY (FAB)	36,9000	1,37%	36,4000	37,0000	36,4000	694	25 522	12:49
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:00
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	35,4000	-0,84%	36,1000	36,1000	34,8000	1 447	51 325	14:42
FERRUM (FER)	4,5000	1,35%	4,4600	4,6000	4,4000	3 506	15 957	14:02
FMG	104,0000	-3,26%	106,5000	106,5000	103,0000	49	5 107	14:04
FON	5,2200	0,77%	5,2000	5,2200	5,0200	5 476	28 216	14:50
FORTE SA (FTE)	22,8000	-0,87%	23,0000	23,0000	22,7000	4 472	102 066	14:53
GAMEOPS (GOP)	23,2000	0,87%	23,2000	23,2000	22,5000	2 240	51 018	14:57
Reklama
GAMFACTOR (GIF)	12,5000	-1,57%	12,5000	12,7000	12,5000	1 627	20 338	15:01	Reklama
GENOMTEC (GMT)	12,9600	1,57%	12,8000	13,0400	12,6800	20 295	260 931	14:53
GETIN (GTN)	0,4195	1,21%	0,4145	0,4230	0,4100	434 665	180 455	14:57
GIGROUP (GIG)	1,4150	1,43%	1,4150	1,4150	1,3950	1 422	2 009	14:47
GOBARTO (GOB)	41,3000	-4,40%	44,0000	44,9000	41,2000	2 910	122 682	14:49
GPW	46,2000	-0,22%	46,3000	46,5000	45,8000	32 617	1 505 509	14:59
GREENX (GRX)	2,3200	0,87%	2,2980	2,3460	2,2900	142 159	329 525	14:59
GRENEVIA (GEA)	2,7050	4,84%	2,6300	2,7800	2,6150	326 792	887 025	15:03
GRODNO (GRN)	11,0600	0,18%	11,0400	11,1000	11,0000	2 914	32 160	14:13
GRUPAAZOTY (ATT)	23,0600	2,58%	22,4000	23,4200	22,3200	347 915	7 956 734	15:01
GRUPRACUJ (GPP)	63,5000	-0,63%	64,1000	64,1000	63,0000	44 090	2 779 211	13:41
GTC	5,0400	-3,08%	5,1600	5,1600	5,0000	3 199	16 206	11:13
HANDLOWY (BHW)	107,6000	-0,55%	109,8000	110,2000	106,6000	68 248	7 365 799	15:03
HARPER (HRP)	5,8000	-2,52%	5,9500	5,9500	5,8000	7 877	46 029	14:35
HELIO (HEL)	25,6000	0,00%	25,6000	25,8000	24,4000	1 850	45 803	14:13
HERKULES (HRS)	0,7740	-2,52%	0,7920	0,7920	0,7740	13 446	10 530	15:03
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,2000	48,1000	678	32 612	14:03
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	23,9000	-1,04%	24,2500	24,2500	23,8000	8 720	208 817	14:51
HYDROTOR (HDR)	33,8000	1,81%	33,8000	33,8000	33,2000	1 245	41 373	13:57
IALBGR (IAG)	(0,4390)	-	-	-	-	-	-	09:00
IBSM (IBS)	101,0000	1,20%	102,5000	102,5000	97,2000	85	8 496	12:58
IDMPL (IDM)	0,5900	6,31%	0,5900	0,5900	0,5900	10	6	09:03
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	22,9000	2,69%	22,4000	23,0000	22,4000	2 049	46 634	14:37
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:00
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	0,00%	8,3000	8,3000	8,3000	300	2 490	09:00
IMMOBILE (GKI)	3,1000	-1,90%	3,1700	3,1700	3,1000	8 085	25 316	14:58
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,23%	4,3900	4,3900	4,3300	5 497	23 984	14:42
INC	2,4200	-3,97%	2,5700	2,5700	2,3200	21 319	52 619	14:09
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:00
INGBSK (ING)	296,5000	-2,15%	301,5000	306,5000	296,0000	9 297	2 789 568	15:03
INPRO (INP)	7,9000	4,64%	7,9000	7,9000	7,9000	129	1 019	09:42
INSTALKRK (INK)	46,5000	1,09%	44,3000	46,6000	44,3000	493	22 789	14:51
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,0200	-4,13%	3,1500	3,1700	3,0200	9 935	31 041	15:01
INTERCARS (CAR)	543,0000	-1,09%	550,0000	550,0000	541,0000	268	145 421	14:53
INTERSPPL (IPO)	0,9160	20,84%	0,7880	0,9520	0,7560	308 050	262 796	14:57
INTROL (INL)	10,6500	0,47%	10,5000	10,7000	10,4500	2 896	30 894	14:57
IPOPEMA (IPE)	3,7800	0,53%	3,8100	3,8100	3,7200	7 679	28 773	14:09
IZOBLOK (IZB)	57,0000	1,79%	57,0000	57,0000	57,0000	25	1 425	15:00
IZOLACJA (IZO)	3,3600	1,51%	3,3700	3,3700	3,3100	2 955	9 809	13:21
IZOSTAL (IZS)	2,7500	4,17%	2,6400	2,7600	2,6400	74 475	202 445	15:00
JRHOLDING (JRH)	6,9200	-1,42%	6,7800	6,9200	6,7600	3 506	23 774	14:22
JSW	31,7400	-0,87%	32,0500	32,4800	31,7400	484 197	15 549 809	15:03
JWWINVEST (JWW)	3,4100	0,29%	3,4000	3,4800	3,3000	9 413	31 840	13:53
KCI	0,8320	-1,65%	0,8440	0,8440	0,8320	3 090	2 607	13:35
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,2800	0,39%	10,2000	10,2800	10,1000	20 574	209 793	14:54
KETY (KTY)	884,0000	-0,39%	886,5000	893,0000	878,5000	11 429	10 138 071	15:03
KGHM (KGH)	150,9000	1,14%	150,5000	154,4000	150,5000	661 646	101 041 678	15:03
KGL	15,4000	-2,53%	15,8000	15,8000	15,4000	654	10 073	15:01
KINOPOL (KPL)	14,3000	-1,72%	14,5000	14,5000	14,3000	2 920	41 881	14:41
KOGENERA (KGN)	49,8000	-4,96%	52,5000	52,5000	49,8000	7 692	389 019	14:47
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6500	0,65%	4,6950	4,7950	4,6500	2 324	10 891	14:13
KPPD (KPD)	47,4000	3,04%	48,0000	48,0000	47,4000	51	2 418	13:59
KRAKCHEM (KCH)	0,3100	0,00%	0,3100	0,3100	0,3100	5 714	1 771	15:00
KREDYTIN (KRI)	18,2000	2,25%	18,2000	18,2000	18,2000	20	364	09:05
KRKA (KRK)	546,0000	1,11%	538,0000	546,0000	536,0000	249	134 906	14:31
KRUK (KRU)	480,0000	1,35%	475,0000	487,4000	474,8000	25 562	12 304 067	15:03
KRVITAMIN (KVT)	11,9000	0,42%	11,8500	11,9500	11,5500	1 067	12 418	14:53
KSGAGRO (KSG)	(1,5400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,7000	1,03%	19,3000	19,7000	19,3000	446	8 709	13:33
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,4000	0,00%	2,4000	2,4200	2,3400	6 850	16 072	13:32
LENA (LEN)	3,7400	1,08%	3,7600	3,7600	3,6900	2 838	10 541	12:58
LENTEX (LTX)	6,6400	0,61%	6,6000	6,6400	6,5600	31 242	206 196	13:07
Reklama
LESS (LES)	0,2340	1,30%	0,2340	0,2340	0,2270	49 135	11 339	14:48	Reklama
LIBET (LBT)	1,3400	2,29%	1,3500	1,3500	1,3100	34 067	45 083	15:01
LOKUM (LKD)	27,4000	0,00%	27,4000	27,6000	27,0000	341	9 341	14:42
LPP	17 150,0000	-0,23%	17 260,0000	17 390,0000	17 050,0000	2 263	38 951 870	15:03
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8540	0,36%	3,8400	3,8900	3,8400	91 137	352 122	15:03
MABION (MAB)	18,7800	13,96%	16,4800	18,8600	16,2000	136 756	2 420 281	15:03
MAKARONPL (MAK)	20,7000	-0,96%	21,0000	21,0000	20,5000	1 250	25 887	14:03
MANGATA (MGT)	93,0000	1,09%	91,0000	93,2000	89,4000	654	60 495	14:34
MANYDEV (MAN)	1,1100	-2,63%	1,0400	1,1800	1,0400	25 867	27 644	14:56
MARVIPOL (MVP)	8,0600	-0,49%	8,0600	8,1200	7,7600	48 288	385 629	15:03
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	644,2000	-7,36%	690,0000	695,0000	641,8000	29 609	19 673 900	15:03
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	27,5000	1,10%	27,4000	27,5000	26,9000	1 873	51 012	15:01
MDIENERGIA (MDI)	1,6050	1,26%	1,6150	1,6150	1,5600	5 465	8 662	14:33
MEDICALG (MDG)	25,7800	1,90%	25,0400	26,0800	24,5000	16 177	405 988	14:54
MEDINICE (ICE)	7,6200	1,87%	7,5000	8,2500	7,4900	33 496	262 012	15:03
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	21,0000	2,44%	20,8000	21,1000	20,5000	5 114	107 211	15:02
MERCATOR (MRC)	42,4000	0,00%	42,7000	42,8500	42,3000	3 724	158 297	14:48
MERCOR (MCR)	23,8000	-0,42%	23,9000	23,9000	23,4000	2 419	57 336	15:02
MEXPOLSKA (MEX)	4,6400	0,43%	4,6200	4,6400	4,6200	159	736	12:58
MFO	35,0000	-1,41%	36,3000	36,3000	35,0000	578	20 432	14:39
MILKILAND (MLK)	0,5980	0,34%	0,5980	0,5980	0,5980	3 308	1 978	14:57
MILLENNIUM (MIL)	8,9600	-4,58%	9,4200	9,5300	8,7200	2 191 074	19 878 749	15:03
MIRACULUM (MIR)	1,1800	0,43%	1,1750	1,1800	1,1700	5 680	6 692	13:34
MIRBUD (MRB)	10,3800	1,96%	10,4000	10,5800	10,2400	184 796	1 922 305	15:03
MLPGROUP (MLG)	82,4000	-3,29%	85,0000	85,0000	82,4000	67	5 541	13:40
MLSYSTEM (MLS)	49,1000	0,20%	49,0000	49,8000	49,0000	4 756	234 995	14:45
MOBRUK (MBR)	328,5000	-0,30%	329,5000	330,0000	327,0000	1 398	459 690	15:03
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,0800	1,43%	33,7000	34,0800	33,4200	25 413	856 828	14:46
MOLECURE (MOC)	15,8800	4,34%	15,2200	15,9800	15,2200	11 260	174 538	15:02
MONNARI (MON)	5,4000	1,50%	5,3200	5,4000	5,3200	6 138	33 111	14:59
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,0600	-0,56%	7,1000	7,1400	7,0400	2 689	19 072	14:17
MOSTALZAB (MSZ)	4,7350	0,53%	4,7050	4,7400	4,6500	58 327	273 659	15:03
MOVIEGAME (MOV)	34,3000	0,88%	34,1000	34,4000	33,6500	5 008	169 780	14:46
MURAPOL (MUR)	42,0600	0,14%	42,2600	42,6000	41,8200	8 842	373 289	14:41
MUZA (MZA)	14,7000	-2,65%	15,0000	15,0000	14,3500	1 881	27 529	14:49
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:12
NANOGROUP (NNG)	1,0150	-1,93%	1,0200	1,0200	1,0000	37 861	38 372	13:34
NEUCA (NEU)	935,0000	1,41%	929,0000	936,0000	919,0000	222	206 967	14:59
NEWAG (NWG)	28,0000	-3,78%	29,2000	29,2000	27,1000	10 167	284 923	14:59
NEXITY (NXG)	2,5200	1,61%	2,5200	2,5200	2,5200	15	38	09:53
NOVATURAS (NTU)	14,5000	0,00%	14,5000	14,5000	14,5000	70	1 015	10:04
NOVAVISGR (NVG)	2,1600	-0,92%	2,1600	2,1700	2,0600	43 328	91 593	14:58
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	157	15 700	14:33
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	6,9800	-0,29%	7,0800	7,0800	6,9800	18 602	130 228	15:00
ODLEWNIE (ODL)	10,3000	3,41%	10,0000	10,4000	10,0000	2 567	26 192	14:39
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	11	607	11:01
ONDE (OND)	14,7000	0,68%	14,8000	14,8600	14,4800	16 304	240 091	14:57
ONESANO (ONO)	1,2850	-0,77%	1,2600	1,2950	1,2450	1 708	2 169	11:31
OPONEO.PL (OPN)	60,2000	-1,31%	60,8000	61,2000	60,2000	2 128	129 013	14:53
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,5200	1 030	5 752	14:37
ORANGEPL (OPL)	8,3300	1,09%	8,2480	8,3460	8,2420	765 933	6 367 371	15:03
ORCOGROUP (OPG)	2,4000	0,00%	2,3800	2,4000	2,3800	4 330	10 340	13:27
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	15:00
OTLOG (OTS)	40,1500	-4,40%	42,0500	42,5000	40,1500	7 377	304 121	14:59
OTMUCHOW (OTM)	5,2000	0,00%	5,2500	5,2500	5,0500	4 938	25 441	14:59
OVOSTAR (OVO)	70,0000	0,29%	70,0000	70,0000	70,0000	2	140	09:03
PAMAPOL (PMP)	2,5200	-0,40%	2,4700	2,5200	2,4400	2 028	5 094	13:59
PANOVA (NVA)	15,6000	0,00%	15,6000	15,6500	15,3500	741	11 500	14:50
PASSUS (PAS)	35,3000	0,28%	35,0000	35,3000	34,1000	602	21 049	13:48
PATENTUS (PAT)	4,1600	-2,92%	4,2600	4,2750	4,0900	29 809	124 841	14:41
PBG	#0,0200	-4,76%	-	-	-	-	-	13:03
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,8250	-0,70%	2,8450	2,8450	2,8100	4 777	13 467	14:30
Reklama
PCCROKITA (PCR)	102,6000	1,18%	101,4000	103,0000	101,0000	5 763	589 395	15:02	Reklama
PCFGROUP (PCF)	16,5000	1,10%	16,4800	17,0200	16,4200	1 769	29 454	15:00
PEKABEX (PBX)	26,5000	1,15%	26,8000	26,8000	26,4000	4 852	128 496	14:56
PEKAO (PEO)	165,6500	-3,44%	171,6500	172,3000	164,8500	523 275	87 930 825	15:03
PEPCO (PCO)	21,1400	6,88%	20,0000	21,4600	20,0000	3 856 191	80 865 653	15:03
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,0420	3,13%	6,8500	7,4400	6,7520	6 730 288	47 778 881	15:02
PGFGROUP (PGV)	0,4650	1,31%	0,4590	0,4680	0,4590	7 224	3 331	14:51
PHARMENA (PHR)	6,4600	-2,42%	6,6200	6,6200	6,4200	10 222	66 882	14:18
PHN	11,5000	0,88%	11,8000	11,8000	11,4000	1 263	14 505	12:46
PHOTON (PEN)	7,4000	0,00%	7,4200	7,4600	7,3600	31 401	232 819	15:00
PKNORLEN (PKN)	68,2000	0,92%	67,8400	68,9200	67,8100	1 108 026	75 989 013	15:03
PKOBP (PKO)	57,9200	-4,45%	61,2000	61,2600	57,7000	2 105 392	123 774 926	15:03
PKPCARGO (PKP)	12,4000	0,98%	12,4000	12,6200	12,2800	67 349	838 704	15:03
PLAYWAY (PLW)	291,0000	-0,68%	292,0000	293,0000	288,0000	2 294	665 476	14:59
PLAZACNTR (PLZ)	3,0950	-0,16%	3,1050	3,1750	2,9000	64 340	196 587	14:53
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	70,2000	2,03%	69,6000	70,6000	68,4000	2 863	199 590	15:02
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	117	1 346	12:28
POLIMEXMS (PXM)	3,5620	-0,17%	3,5780	3,6200	3,4800	236 451	837 418	14:56
POLTREG (PTG)	47,6000	-2,86%	47,7000	49,0000	47,5000	471	22 488	14:10
POLWAX (PWX)	1,5100	-9,31%	1,6000	1,6000	1,4400	192 525	288 780	15:01
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	34,2000	0,00%	34,2000	34,2000	33,4000	36	1 207	14:04
PROJPRZEM (PJP)	18,9000	-0,79%	19,0500	19,8000	18,8000	1 123	21 619	12:57
PROTEKTOR (PRT)	1,8950	-0,26%	1,9350	1,9350	1,8700	13 053	24 682	14:04
PULAWY (ZAP)	61,0000	0,33%	60,4000	61,2000	58,6000	942	56 464	14:31
PURE (PUR)	7,2000	-0,41%	7,1400	7,4000	7,1200	8 412	60 599	14:54
PZU	52,7200	-2,30%	53,6400	53,9200	52,6600	592 633	31 431 295	15:03
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	400	9 760	15:00
QUERCUS (QRS)	6,8800	1,18%	6,8200	6,9000	6,7400	51 570	352 471	15:03
RAEN (RAE)	0,7400	1,09%	0,7460	0,7460	0,7260	30 311	22 350	14:59
RAFAKO (RFK)	0,9440	0,43%	0,9570	0,9570	0,9400	84 971	80 255	14:48
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	101,4000	6,85%	95,0000	101,4000	94,0000	65 848	6 491 871	15:03
RANKPROGR (RNK)	3,8000	1,06%	3,7900	3,8800	3,7900	34 667	132 084	15:03
RAWLPLUG (RWL)	13,9500	-0,36%	14,0000	14,1500	13,9500	755	10 542	14:02
REDAN (RDN)	0,2800	0,36%	0,2790	0,2800	0,2620	38 347	10 533	14:08
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:00
REINHOLD (RHD)	#0,0730	-16,57%	-	-	-	-	-	10:01
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	09:02
RELPOL (RLP)	6,7400	-0,30%	6,7400	6,7800	6,7400	1 450	9 784	10:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	15,0000	173	2 595	12:20
RENDER (RND)	130,5000	1,16%	129,0000	130,5000	126,0000	75	9 696	14:27
RESBUD (RES)	0,5500	-0,36%	0,5600	0,5600	0,5480	19 750	10 896	14:59
ROPCZYCE (RPC)	30,3000	-0,66%	30,5000	30,5000	30,3000	230	6 994	13:04
RYVU (RVU)	50,1000	1,21%	49,5000	50,1000	49,5000	2 297	114 654	15:01
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	21,4500	-2,05%	21,2000	21,6500	21,2000	16 732	357 373	14:58
SANPL (SPL)	549,4000	-3,21%	567,6000	574,6000	545,6000	81 793	45 514 189	15:03
SANTANDER (SAN)	20,5800	0,10%	20,5600	20,5800	20,2850	5 558	114 205	13:44
SANWIL (SNW)	1,7950	-0,83%	1,8550	1,8550	1,7600	17 844	32 244	14:57
SCPFL (SCP)	164,8000	1,10%	164,4000	165,0000	163,0000	640	105 054	14:44
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,8000	2,99%	13,5000	13,8000	13,2000	4 971	67 476	15:02
SELENAFM (SEL)	34,4000	0,00%	34,1000	34,6000	34,1000	717	24 671	14:42
SELVITA (SLV)	69,5000	-0,57%	69,2000	69,5000	68,0000	2 527	173 724	14:35
SERINUS (SEN)	3,1300	2,62%	3,0200	3,1700	3,0200	15 429	47 965	14:25
SESCOM (SES)	57,0000	-3,72%	58,6000	58,6000	57,0000	153	8 846	12:27
SFINKS (SFS)	0,7120	-1,11%	0,7290	0,7290	0,7090	14 410	10 368	13:37
SHOPER (SHO)	39,0000	-1,02%	39,3000	40,5000	38,6000	4 770	188 890	14:07
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,7800	-2,45%	4,8100	4,8100	4,7800	607	2 913	10:51
SIMFABRIC (SIM)	3,4600	4,85%	3,2100	3,4600	3,2100	27 678	93 813	14:57
SKARBIEC (SKH)	21,3000	0,47%	21,3000	21,5000	21,3000	1 005	21 561	14:41
SKYLINE (SKL)	1,5400	-4,94%	1,5300	1,5400	1,5300	7 428	11 384	14:58
SNIEZKA (SKA)	91,0000	1,11%	91,0000	91,4000	90,0000	308	28 008	14:56
SOHODEV (SHD)	0,4080	0,00%	0,4080	0,4080	0,4080	200	82	15:00
SONEL (SON)	18,0000	6,82%	16,8000	18,4500	16,8000	12 479	219 181	14:41
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	415,0000	-3,49%	425,0000	429,0000	411,0000	571	241 042	14:58
STALEXP (STX)	2,9100	0,34%	2,9250	2,9450	2,8850	46 717	136 714	14:58
STALPROD (STP)	223,0000	3,24%	216,0000	224,5000	216,0000	2 092	463 517	15:03
STALPROFI (STF)	9,1800	-0,22%	9,2000	9,2800	9,1600	8 015	73 999	14:50
STAPORKOW (ZUK)	2,6000	8,33%	2,4800	2,6800	2,4800	20 438	53 226	14:46
STARHEDGE (SHG)	0,3600	0,00%	0,3600	0,3600	0,3600	7 318	2 634	15:00
SUNEX (SNX)	10,8000	-0,55%	10,9400	11,0000	10,7000	8 177	88 687	15:01
SYGNITY (SGN)	64,0000	1,91%	62,8000	64,0000	62,8000	890	56 872	14:55
SYNEKTIK (SNT)	131,0000	-2,96%	135,8000	137,0000	130,0000	26 808	3 540 060	15:03
TALEX (TLX)	17,0000	5,59%	16,7000	17,2000	16,7000	14 467	245 827	13:12
TARCZYNSKI (TAR)	64,2000	0,94%	63,6000	64,2000	63,6000	140	8 905	14:11
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	194	21 728	10:47
TAURONPE (TPE)	3,4660	2,18%	3,4500	3,6600	3,3830	9 219 358	32 597 679	15:03
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	15:00
TENDERHUT (THG)	11,0000	21,68%	9,2400	11,1500	9,2400	2 134	21 946	14:16
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0700	-1,60%	3,1200	3,1200	3,0700	3 339	10 287	13:47
TEXT (TXT)	90,8000	-1,73%	92,0000	92,3000	90,0000	22 471	2 042 650	15:03
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	28,5000	-2,06%	29,0500	29,4500	28,2500	51 957	1 499 887	15:02
TOWERINV (TOW)	4,7800	3,91%	4,7800	4,7800	4,7800	650	3 107	09:55
TOYA (TOA)	7,7300	1,98%	7,6700	7,7800	7,6000	53 469	411 358	15:00
TRAKCJA (TRK)	2,1700	0,93%	2,1500	2,2000	2,1100	174 659	376 268	14:56
TRANSPOL (TRN)	3,6200	0,84%	3,6300	3,6300	3,5900	1 520	5 457	14:00
TRITON (TRI)	4,7000	7,80%	4,7000	4,7000	4,7000	99	465	15:00
TSGAMES (TEN)	86,0000	-1,15%	86,8000	87,7000	85,5000	21 061	1 814 031	15:02
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	9	666	12:30
ULTGAMES (ULG)	11,4500	1,78%	11,3000	11,4500	11,1000	3 592	40 612	14:52
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7200	0,83%	9,6400	9,7200	9,6200	7 179	69 360	14:46
UNICREDIT (UCG)	155,2800	3,52%	150,2000	155,2800	150,2000	3 138	487 065	14:47
UNIMA (U2K)	5,8500	-1,68%	5,9500	6,0000	5,8500	1 595	9 357	14:57
UNIMOT (UNT)	132,6000	-1,04%	131,8000	133,6000	131,4000	3 107	412 003	14:57
URTESTE (URT)	98,0000	3,16%	95,0000	98,0000	95,0000	45	4 379	11:44
VERCOM (VRC)	116,0000	0,00%	115,5000	116,5000	115,0000	1 005	116 561	13:49
VIGOPHOTN (VGO)	464,0000	0,22%	453,0000	464,0000	453,0000	495	226 726	15:03
VINDEXUS (VIN)	9,4000	2,40%	9,2200	9,5200	9,2000	13 940	130 836	14:59
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:00
VIVID (VVD)	0,5680	-0,35%	0,5680	0,5700	0,5560	24 282	13 560	14:24
VOTUM (VOT)	43,7000	-1,02%	44,1500	44,2000	43,6000	11 070	486 415	15:02
VOXEL (VOX)	92,2000	-0,86%	93,0000	94,2000	92,2000	6 944	650 712	15:03
VRG	3,3400	-0,30%	3,3700	3,3700	3,3200	9 698	32 293	14:59
WARIMPEX (WXF)	4,0100	-2,20%	4,1100	4,1200	4,0100	4 241	17 174	14:29
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,5950	1 603	2 565	15:03
WAWEL (WWL)	666,0000	-0,30%	668,0000	668,0000	656,0000	129	85 754	15:01
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	32 649	257 729	15:03
WIKANA (WIK)	7,6000	-3,18%	7,5500	7,6000	7,5500	1 594	12 035	15:02
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:00
WIRTUALNA (WPL)	117,2000	1,91%	115,2000	117,2000	115,2000	1 216	141 433	14:57
WITTCHEN (WTN)	33,9000	1,80%	33,4000	34,0000	33,3000	41 785	1 405 113	15:03
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4200	-1,73%	1,4450	1,4650	1,4200	6 207	8 945	14:43
XTPL (XTP)	131,6000	-2,08%	135,0000	135,6000	130,4000	1 698	224 110	14:25
XTRADEBDM (XTB)	66,4000	-1,66%	67,5400	67,6400	65,7400	239 876	15 961 083	15:03
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,6450	0,30%	1,6650	1,6700	1,6300	78 945	130 386	15:03
ZEPAK (ZEP)	20,2000	1,10%	20,1000	20,4000	19,8200	15 514	312 754	14:57
ZREMB (ZRE)	3,9550	1,41%	3,9400	4,0600	3,8700	35 215	140 074	13:56
ZUE	9,8400	0,82%	9,9600	9,9600	9,7600	7 673	75 897	14:40

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.