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	86 674,39	0,22%	86 619,56	86 743,41	86 225,78	86 483,54	1 031 368 064	15:54
WIG20	2 547,38	0,41%	2 542,80	2 547,71	2 528,36	2 536,99	906 419 686	16:09
WIG30	3 165,99	0,29%	3 160,10	3 167,74	3 146,41	3 156,77	988 964 354	16:09
mWIG40	6 432,49	0,31%	6 428,76	6 441,57	6 389,47	6 412,43	134 361 663	15:54
sWIG80	24 401,34	0,01%	24 440,65	24 482,69	24 357,43	24 398,29	27 313 719	15:54
WIG-BANKI	13 707,64	-0,25%	13 725,42	13 725,42	13 583,41	13 741,31	220 102 457	15:54
WIG-BUDOW	8 650,21	-0,18%	8 611,58	8 724,00	8 507,94	8 665,60	24 035 537	15:54
WIG-CHEMIA	9 786,94	-0,26%	9 831,70	9 973,23	9 742,74	9 812,04	3 509 164	15:54
WIG-ENERG	2 374,01	0,32%	2 371,30	2 378,42	2 340,57	2 366,46	43 173 120	15:54
WIG-INFO	5 063,53	0,61%	5 064,27	5 068,55	5 026,55	5 032,99	8 794 618	15:54
WIG-MEDIA	8 278,45	0,16%	8 273,84	8 318,79	8 206,82	8 265,49	5 372 851	15:54
WIG-NRCHOM	4 460,13	-0,28%	4 458,31	4 527,79	4 427,21	4 472,82	4 267 998	15:54
WIG-PALIWA	6 894,95	0,07%	6 908,60	6 915,24	6 828,67	6 890,46	48 494 635	15:54
WIG-Poland	90 233,08	-0,07%	90 332,09	90 332,09	90 233,08	90 293,76	1 005 133 125	15:15
WIG-SPOZYW	2 174,86	0,72%	2 167,99	2 179,81	2 162,79	2 159,35	1 078 751	15:54
WIG20lev	509,87	0,59%	509,13	510,54	503,36	506,89	855 575 328	15:54
WIG20short	3 074,49	-0,27%	3 076,73	3 094,27	3 072,46	3 082,83	855 575 328	15:54
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	126 015 290	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	134 464 648	11:00
mWIG40TR	9 463,94	0,31%	9 458,78	9 477,29	9 400,65	9 434,42	134 361 663	15:54
mWIG40TRlv	12 518,14	0,61%	12 504,53	12 553,35	12 351,20	12 442,11	134 361 663	15:54
mWIG40TRsh	2 797,80	-0,28%	2 799,33	2 816,62	2 793,83	2 805,75	134 361 663	15:54
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	27 383 423	11:00
sWIG80TR	35 804,80	0,01%	35 862,50	35 924,18	35 740,37	35 800,33	27 313 719	15:54
WIG140	1 678,78	0,24%	1 677,51	1 680,06	1 669,91	1 674,76	1 014 220 204	15:54
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	856 382 296	11:00
WIG20TR	5 162,66	0,30%	5 159,76	5 166,03	5 129,63	5 147,14	855 575 328	15:54
WIG20TRlev	4 148,34	0,59%	4 143,69	4 153,74	4 095,41	4 124,08	855 575 328	15:54
WIG20TRsht	3 090,45	-0,27%	3 092,20	3 110,34	3 088,42	3 098,88	855 575 328	15:54
WIG30TR	6 308,41	0,22%	6 301,21	6 315,31	6 273,90	6 294,56	932 418 995	15:54
WIG-CEE	1 770,43	-0,17%	1 768,15	1 770,43	1 768,15	1 773,47	357 673	15:15
WIGdiv	1 777,33	0,60%	1 770,08	1 777,87	1 764,42	1 766,69	122 390 762	15:54
WIG-ESG	14 429,41	0,18%	14 429,21	14 443,74	14 343,41	14 403,67	982 014 915	15:54
WIG.GAMES	16 284,78	1,07%	16 096,92	16 462,32	16 088,18	16 112,24	108 058 667	15:54
WIG-GORNIC	4 890,27	1,68%	4 881,98	4 973,30	4 881,98	4 809,25	132 426 365	15:54
WIG-GRY	13 770,60	1,25%	13 561,64	14 016,66	13 553,33	13 600,18	113 340 228	15:54
WIG-LEKI	2 873,69	0,44%	2 859,38	2 885,65	2 851,57	2 861,16	2 478 341	15:54
WIG-MOTO	8 858,45	3,37%	8 673,08	8 859,33	8 626,02	8 569,70	3 874 917	15:54
WIG.MS-BAS	12 086,55	1,09%	11 998,27	12 201,79	11 998,27	11 956,14	173 045 337	15:54
WIG.MS-FIN	17 257,99	0,10%	17 260,02	17 260,02	17 024,82	17 240,53	225 778 462	15:54
WIG-ODZIEZ	9 909,58	0,81%	9 900,54	9 950,76	9 841,76	9 830,42	48 328 324	15:54
WIGtech	12 179,07	0,58%	12 140,61	12 180,85	12 109,22	12 108,24	143 692 076	15:54
WIGtechTR	13 534,02	0,59%	13 491,27	13 535,99	13 456,39	13 455,30	143 692 076	15:54
WIG-Ukrain	204,98	0,09%	204,25	204,98	204,25	204,79	69 330	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2200	0,00%	3,2200	3,2700	3,2200	2 409	7 779	14:36	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	66	63	15:30
11BIT (11B)	567,0000	-0,53%	570,0000	576,0000	562,0000	2 049	1 163 447	15:54
3RGAMES (3RG)	0,2770	-2,81%	0,2890	0,2900	0,2750	202 059	56 705	15:34
ABPL (ABE)	93,6000	1,08%	92,0000	93,6000	92,0000	2 003	185 849	15:53
ACAUTOGAZ (ACG)	32,9000	0,00%	32,9000	33,0000	32,8000	899	29 566	15:48
ACTION (ACT)	20,1500	0,75%	19,9800	20,1500	19,2400	6 131	122 398	15:54
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	09:00
AGORA (AGO)	10,8400	-1,09%	10,9800	10,9800	10,8400	6 280	68 555	15:43
AGROTON (AGT)	2,9000	-3,01%	2,9200	2,9200	2,9000	250	725	11:31
AIGAMES (ALG)	1,4200	-3,07%	1,4700	1,4800	1,4200	2 952	4 307	14:42
AILLERON (ALL)	17,1600	-1,38%	17,5000	17,5800	17,1600	4 836	84 131	15:28
AIRWAY (AWM)	0,2610	-0,38%	0,2620	0,2620	0,2575	33 252	8 608	15:49
ALIOR (ALR)	101,0000	-2,74%	105,0000	105,1500	98,5400	445 189	44 526 531	15:54
ALLEGRO (ALE)	36,3000	0,25%	36,2000	36,7250	36,1000	2 460 225	89 426 677	15:54
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	8 672	244 958	15:46
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	25 369	670 579	15:45
ANSWEAR (ANR)	23,4500	-0,64%	23,6500	23,8000	23,4000	5 518	130 222	15:53
APATOR (APT)	15,0000	-0,79%	15,0000	15,0800	14,9200	1 586	23 750	15:07
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	22,9000	140	3 217	12:41
APSENERGY (APE)	2,6200	-1,13%	2,6700	2,7000	2,6200	5 905	15 705	15:19
ARCHICOM (ARH)	33,7000	-0,88%	35,0000	35,0000	33,2000	1 385	47 138	14:39
ARCTIC (ATC)	22,1600	2,97%	21,5000	22,3000	21,4200	55 388	1 211 276	15:51
ARTIFEX (ART)	25,7000	-3,02%	25,7000	26,3000	23,7000	150 417	3 757 370	15:54
ASBIS (ASB)	24,8800	-2,20%	25,6800	25,9800	24,2200	317 512	7 858 939	15:53
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)	82,8500	0,79%	82,4000	82,9000	81,7000	42 377	3 490 796	15:54
ASSECOSEE (ASE)	50,0000	0,20%	50,0000	50,0000	49,8000	1 328	66 336	15:45
ASTARTA (AST)	27,6500	1,84%	27,7500	27,7500	27,5000	1 587	43 863	15:49
ATAL (1AT)	63,5000	2,42%	62,0000	63,7000	62,0000	3 887	246 480	15:50
ATENDE (ATD)	3,0200	1,34%	2,9600	3,0400	2,9400	29 124	86 532	15:07
ATLANTAPL (ATP)	18,7000	0,27%	18,6000	18,7000	18,6000	652	12 148	10:39
ATLANTIS (ATS)	2,3500	0,00%	2,3500	2,3700	2,2800	14 640	34 315	15:51
ATMGRUPA (ATG)	4,0200	0,50%	4,0200	4,0700	3,9500	23 798	95 385	15:46
ATREM (ATR)	12,6000	-2,70%	12,8000	12,8500	12,4000	3 993	50 332	15:40
AUTOPARTN (APR)	27,7000	2,97%	27,0000	27,7500	26,8500	61 138	1 670 476	15:50
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,3700	-0,68%	4,4300	4,4300	4,3700	468	2 046	12:12
BEDZIN (BDZ)	36,9000	5,43%	35,0000	38,5000	35,0000	17 122	637 660	15:43
BENEFIT (BFT)	2 860,0000	-1,38%	2 860,0000	2 945,0000	2 845,0000	1 563	4 546 960	15:54
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,0500	0,00%	6,1000	6,1000	6,0500	36	218	14:23
BIGCHEESE (BCS)	20,8500	0,97%	20,7000	21,3000	20,6000	4 062	84 778	15:46
BIOCELTIX (BCX)	64,9000	-2,26%	61,0000	65,0000	60,2000	15 822	991 663	15:52
BIOMAXIMA (BMX)	13,6500	-0,36%	13,7500	13,7500	13,4000	1 608	21 758	14:56
BIOMEDLUB (BML)	4,7150	-1,36%	4,7600	4,7800	4,6800	50 947	240 734	15:46
BIOPLANET (BIP)	19,1000	0,53%	19,2000	19,2000	18,4000	1 011	19 020	15:54
BIOTON (BIO)	3,5100	-0,99%	3,5500	3,5500	3,5100	58 369	206 730	14:55
BLOOBER (BLO)	24,5000	0,20%	24,4500	24,8000	24,2500	2 169	53 204	14:10
BNPPPL (BNP)	101,0000	-1,94%	102,5000	102,5000	100,0000	23 928	2 405 859	15:28
BOGDANKA (LWB)	30,0400	0,13%	29,7200	30,0800	29,7200	16 397	490 628	15:44
BOOMBIT (BBT)	11,0000	-0,45%	10,7500	11,0000	10,7500	4 214	45 572	15:53
BORYSZEW (BRS)	6,2700	0,32%	6,3200	6,3200	6,2000	52 890	330 034	15:54
BOS	15,4500	-1,59%	15,8500	15,8500	15,4000	10 963	170 118	15:51
BOWIM (BOW)	6,7900	1,19%	6,7100	6,8000	6,7100	1 438	9 715	15:28
BRAND24 (B24)	45,1000	2,04%	44,3000	45,1000	44,2000	13 983	624 022	15:43
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:30
BUDIMEX (BDX)	727,0000	-0,48%	730,0000	737,0000	705,5000	24 431	17 737 868	15:54
BUMECH (BMC)	11,9400	0,84%	12,0200	12,0200	11,8200	2 094	24 907	15:52
CAPITAL (CPA)	0,7300	-2,67%	0,6650	0,7300	0,6650	1 784	1 186	15:30
CAPITEA (CAP)	0,5500	-3,51%	0,5640	0,5700	0,5480	572 311	316 490	15:54
CAPTORTX (CTX)	78,2000	-5,56%	81,0000	82,6000	73,0000	2 473	191 715	15:37
CASPAR (CSR)	8,8500	-0,56%	8,9000	8,9000	8,8500	8	71	12:59
CAVATINA (CAV)	15,1000	0,00%	15,0000	15,1000	15,0000	372	5 603	15:39
CCC	96,9500	-0,62%	97,5500	97,6500	95,9000	179 505	17 374 720	15:53
Reklama
CCENERGY (CCE)	0,4120	-1,90%	0,4120	0,4120	0,4120	155	64	15:30	Reklama
CDPROJEKT (CDR)	130,9000	1,87%	128,0000	134,8500	127,6000	743 248	98 225 156	15:54
CDRL (CDL)	13,9000	2,96%	13,4000	13,9000	13,4000	95	1 308	09:17
CELTIC (CPD)	4,0500	3,85%	3,9000	4,1400	3,9000	20 281	81 382	14:21
CEZ	153,1000	0,00%	153,1000	153,1000	152,8000	349	53 387	15:36
CFI	0,2210	-2,64%	0,2210	0,2250	0,2210	1 350	302	14:40
CIGAMES (CIG)	1,7880	5,18%	1,7150	1,8320	1,6780	1 818 066	3 211 533	15:54
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	91 756	1 468 751	15:51
CLOUD (CLD)	73,2000	2,81%	73,0000	73,2000	71,4000	11	797	09:47
COALENERG (CLE)	1,0300	-1,90%	1,0100	1,0460	1,0100	12 384	12 638	15:38
COGNOR (COG)	8,5350	1,13%	8,4000	8,5900	8,3100	247 667	2 102 630	15:54
COLUMBUS (CLC)	4,8900	-2,10%	5,0000	5,0000	4,8700	18 681	91 897	15:53
COMARCH (CMR)	251,0000	-0,40%	255,0000	255,0000	247,5000	1 483	371 696	15:49
COMP (CMP)	80,0000	0,76%	79,4000	80,8000	79,4000	12 159	972 256	15:39
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1700	-2,25%	2,2200	2,2200	2,1700	2 886	6 278	15:34
CORMAY (CRM)	0,6000	-1,64%	0,6100	0,6100	0,6000	22 383	13 512	15:14
CREEPYJAR (CRJ)	586,0000	-2,01%	598,0000	598,0000	573,0000	480	279 111	15:38
CREOTECH (CRI)	181,0000	0,56%	180,0000	184,5000	177,5000	848	154 004	15:28
CYBERFLKS (CBF)	112,5000	1,81%	111,5000	113,5000	110,5000	1 200	134 415	15:41
CYFRPLSAT (CPS)	10,6800	1,76%	10,4900	10,7200	10,3550	870 646	9 201 648	15:54
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)	62,2000	-1,74%	63,2000	64,7000	62,0000	9 225	578 855	15:53
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	11 715	902 957	15:50
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	229 437	1 563 587	15:52
DGA	17,0000	-2,86%	17,4000	17,4000	16,6000	2 126	36 166	15:07
DIGITANET (DIG)	51,6000	0,39%	51,4000	52,6000	50,8000	6 136	317 873	15:45
DIGITREE (DTR)	9,1500	-4,69%	9,1500	9,1500	9,1500	100	915	10:25
DINOPL (DNP)	399,0000	0,66%	397,0000	403,9000	397,0000	309 643	124 089 873	15:54
DMGROUP (DMG)	3,3600	-1,75%	3,4700	3,4700	3,3600	2 977	10 050	15:51
DOMDEV (DOM)	179,6000	-0,22%	180,0000	180,2000	176,0000	6 059	1 085 862	15:54
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)	25,9500	2,98%	25,2000	26,3000	24,8500	78 137	1 997 080	15:54
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)	9,5800	0,31%	9,5000	9,6200	9,4000	325 499	3 101 613	15:54
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	12 588	122 105	15:38
ENERGOINS (ENI)	2,7400	2,62%	2,6700	2,8500	2,6550	42 950	118 886	15:49
ENTER (ENT)	65,9000	-0,75%	66,4000	66,5000	65,1000	2 579	169 928	15:52
ERBUD (ERB)	41,1000	-1,44%	42,0000	42,0000	40,9000	2 074	85 761	15:47
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,56%	35,9000	35,9000	34,7000	1 287	45 069	15:03
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0800	2,37%	1,0900	1,0900	1,0550	2 371	2 502	15:41
EUROCASH (EUR)	13,7100	-0,36%	13,7400	13,8300	13,6100	58 458	801 555	15:51
EUROHOLD (EHG)	2,2200	0,91%	2,2400	2,2400	2,2200	146	326	12:36
EUROTEL (ETL)	47,0000	0,00%	47,3000	47,7000	46,6000	21 263	1 000 280	14:49
FABRITY (FAB)	36,6000	-1,08%	37,0000	37,3000	36,6000	789	29 057	15:53
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	103,0000	0,00%	102,5000	105,5000	99,0000	407	41 267	15:48
FON	5,1600	2,79%	5,0200	5,1600	5,0200	3 686	18 734	15:44
FORTE SA (FTE)	23,0000	0,00%	23,0000	23,2000	22,6000	1 060	24 319	15:36
GAMEOPS (GOP)	23,0000	-1,08%	23,2000	23,4000	22,6000	4 916	112 963	15:31
Reklama
GAMFACTOR (GIF)	12,5000	-1,19%	12,6500	12,7000	12,5000	3 002	37 589	14:51	Reklama
GENOMTEC (GMT)	12,9600	2,05%	12,8600	13,1600	12,8000	32 596	419 743	14:56
GETIN (GTN)	0,4095	-14,06%	0,4710	0,4710	0,3820	6 263 493	2 552 531	15:54
GIGROUP (GIG)	1,4200	0,71%	1,4100	1,4200	1,4050	1 550	2 187	15:04
GOBARTO (GOB)	44,1000	-6,96%	47,0000	47,0000	43,5000	5 179	230 719	15:50
GPW	46,6000	2,98%	45,2500	46,7000	45,2500	123 998	5 700 195	15:54
GREENX (GRX)	2,3440	-0,51%	2,3720	2,3760	2,3300	110 827	259 905	15:54
GRENEVIA (GEA)	2,4000	1,05%	2,3750	2,4350	2,3750	156 295	375 996	15:54
GRODNO (GRN)	11,0200	0,18%	11,0000	11,0200	10,8600	5 499	60 387	15:38
GRUPAAZOTY (ATT)	22,3800	-1,06%	22,8600	23,0000	22,2600	150 307	3 404 829	15:54
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	26 378	2 987 066	15:53
HARPER (HRP)	6,0000	2,04%	6,0000	6,0000	5,8800	4 179	24 713	15:24
HELIO (HEL)	25,0000	-0,79%	25,4000	26,0000	24,4000	2 527	62 592	13:27
HERKULES (HRS)	0,8120	-0,49%	0,8120	0,8120	0,8120	2	2	09:00
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	1 069	51 415	15:54
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,2500	0,62%	24,1000	24,3500	23,7500	182 868	4 389 397	15:51
HYDROTOR (HDR)	33,7000	1,51%	33,7000	33,7000	33,7000	4	135	14:21
IALBGR (IAG)	0,4300	-0,23%	0,4300	0,4300	0,4300	200	86	09:16
IBSM (IBS)	104,0000	0,97%	104,5000	104,5000	102,5000	19	1 954	10:58
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	200	111	13:09
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	12:45
IFIRMA (IFI)	22,3000	-0,89%	22,5000	22,5000	22,0000	2 825	62 911	15:20
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,4000	-1,64%	8,5600	8,5600	8,3400	360	3 018	14:37
IMMOBILE (GKI)	3,1400	-2,18%	3,2100	3,2800	3,1400	28 740	91 269	15:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4000	0,92%	4,4000	4,4800	4,3600	19 245	84 510	15:14
INC	2,5600	0,00%	2,5600	2,5600	2,5200	1 037	2 642	12:33
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	303,0000	-1,94%	309,0000	311,5000	299,0000	14 118	4 264 095	15:54
INPRO (INP)	7,9000	0,64%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	43,7000	-2,89%	43,7000	43,7000	43,7000	15	656	11:04
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:51
INTERBUD (ITB)	3,1200	0,00%	3,1700	3,1700	3,0800	1 003	3 112	15:04
INTERCARS (CAR)	554,0000	3,94%	539,0000	554,0000	538,0000	3 919	2 123 115	15:54
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	31,3100	-1,35%	31,7400	31,8500	31,2200	485 834	15 246 928	15:54
JWWINVEST (JWW)	3,4000	-3,95%	3,5500	3,6200	3,3400	22 944	79 613	15:37
KCI	0,8480	0,00%	0,8300	0,8480	0,8300	416	345	15:54
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,1200	1,00%	10,0200	10,3400	10,0200	49 890	510 024	15:49
KETY (KTY)	880,5000	1,56%	867,5000	881,0000	865,0000	12 330	10 810 209	15:54
KGHM (KGH)	146,6500	1,98%	145,0000	149,7000	144,5000	789 005	116 629 763	15:54
KGL	15,7000	-1,88%	16,0000	16,0000	15,7000	944	14 822	09:48
KINOPOL (KPL)	13,8500	0,00%	13,9500	14,2000	13,8500	16 098	225 104	15:52
KOGENERA (KGN)	52,5000	0,19%	53,6000	53,6000	52,2000	4 441	234 150	15:50
KOMPAP (KMP)	25,6000	-1,54%	26,0000	26,0000	25,0000	338	8 578	11:35
KOMPUTRON (KOM)	4,6000	0,22%	4,5500	4,6000	4,5500	17 012	78 117	15:37
KPPD (KPD)	48,0000	0,00%	47,2000	48,0000	47,2000	53	2 534	13:22
KRAKCHEM (KCH)	0,3000	-6,25%	0,3000	0,3000	0,3000	25 000	7 500	15:30
KREDYTIN (KRI)	18,4500	-0,27%	18,5000	18,5000	17,8000	145	2 600	15:45
KRKA (KRK)	546,0000	-0,36%	556,0000	556,0000	544,0000	165	90 416	15:33
KRUK (KRU)	461,6000	-3,15%	479,0000	479,0000	457,2000	31 166	14 496 983	15:54
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	16 550,0000	1,22%	16 420,0000	16 620,0000	16 400,0000	1 718	28 342 010	15:54
LSISOFT (LSI)	14,6000	0,69%	14,6000	14,6000	14,6000	550	8 030	10:00
LUBAWA (LBW)	3,8260	0,37%	3,8120	3,8540	3,8000	173 891	665 119	15:48
MABION (MAB)	16,5000	-0,36%	16,4800	16,6600	16,3600	23 545	387 464	15:54
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	8,0000	26 328	213 511	15:54
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	9 750	6 762 445	15:54
MBWS (MBW)	13,6000	8,80%	13,6000	13,6000	13,6000	2	27	09:03
MCI	26,7000	-0,74%	26,9000	26,9000	26,6000	1 025	27 330	13:21
MDIENERGIA (MDI)	1,5400	-0,96%	1,5600	1,5800	1,5400	2 300	3 590	15:44
MEDICALG (MDG)	26,3000	0,54%	26,1800	26,3800	25,5800	7 755	201 450	15:53
MEDINICE (ICE)	7,5900	-0,78%	7,6500	7,6700	7,4600	5 717	43 150	15:43
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	20,1000	0,50%	20,2000	20,3000	19,9000	6 139	123 826	15:41
MERCATOR (MRC)	42,5000	-0,23%	42,6000	42,8500	42,2000	1 432	61 017	15:46
MERCOR (MCR)	23,3000	0,00%	24,1000	24,1000	23,1000	3 466	81 316	15:47
MEXPOLSKA (MEX)	4,6200	-2,74%	4,7900	4,7900	4,4000	10 171	46 836	15:38
MFO	35,9000	-1,37%	37,0000	37,0000	35,5000	1 408	50 485	15:28
MILKILAND (MLK)	0,5900	0,00%	0,5900	0,5900	0,5900	812	479	11:53
MILLENNIUM (MIL)	9,4050	-0,90%	9,5250	9,5950	9,3200	1 703 379	16 149 960	15:52
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	189 588	1 990 160	15:54
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	2 163	710 995	15:54
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,4800	-0,06%	33,4000	33,5000	33,3000	3 336	111 248	15:53
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)	4,6250	-0,64%	4,6300	4,7000	4,6100	54 575	253 476	15:53
MOVIEGAME (MOV)	34,2500	-1,86%	34,5500	34,9000	33,5000	6 340	216 040	15:33
MURAPOL (MUR)	42,2400	0,14%	42,0000	42,2600	42,0000	4 552	191 590	15:42
MUZA (MZA)	15,2000	1,33%	14,8000	15,2000	14,8000	616	9 124	13:04
MWTRADE (MWT)	5,7500	-0,86%	5,7500	5,7500	5,7500	2	12	11:27
NANOGROUP (NNG)	1,0300	0,49%	1,0250	1,0300	1,0150	9 612	9 890	14:41
NEUCA (NEU)	925,0000	0,11%	923,0000	926,0000	919,0000	163	150 364	15:37
NEWAG (NWG)	29,0000	1,75%	28,6000	29,0000	28,5000	18 293	527 108	15:54
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)	14,4000	3,15%	14,0000	14,4400	13,9400	24 191	341 566	15:46
ONESANO (ONO)	1,2500	-1,57%	1,2200	1,2550	1,2200	20 624	25 334	12:16
OPONEO.PL (OPN)	63,2000	3,27%	61,2000	67,0000	61,0000	12 587	806 943	15:54
OPTEAM (OPM)	5,5400	-1,77%	5,6000	5,6400	5,5400	508	2 845	15:53
ORANGEPL (OPL)	8,0960	0,25%	8,1680	8,1680	8,0100	1 004 636	8 101 033	15:54
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,0000	1,19%	33,6000	34,0000	33,6000	200	6 760	15:30
OTLOG (OTS)	40,9000	9,07%	38,0000	40,9000	37,6000	39 084	1 533 508	15:50
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)	4,3500	-0,91%	4,4000	4,4700	4,2350	9 465	41 054	15:36
PBG	0,0210	-2,33%	0,0210	0,0210	0,0210	786 664	16 520	14:30
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,8300	1,98%	2,8000	2,8400	2,7950	15 955	44 925	15:47
Reklama
PCCROKITA (PCR)	101,4000	1,00%	100,6000	101,8000	100,4000	1 176	118 982	15:44	Reklama
PCFGROUP (PCF)	16,9600	-2,97%	17,4800	17,5800	16,9200	5 204	88 516	15:54
PEKABEX (PBX)	25,6000	0,79%	25,7000	25,9000	25,5000	4 182	107 454	15:45
PEKAO (PEO)	171,9000	0,06%	171,0500	172,0000	168,9500	274 358	46 815 498	15:54
PEPCO (PCO)	19,1550	-2,02%	19,5650	19,5750	19,0200	868 945	16 667 998	15:54
PEPEES (PPS)	1,0800	1,41%	1,0700	1,0800	1,0700	26 442	28 322	15:39
PGE	6,6360	0,94%	6,6000	6,6480	6,5040	4 017 244	26 424 414	15:54
PGFGROUP (PGV)	0,4590	-1,50%	0,4670	0,4670	0,4210	59 769	26 555	15:54
PHARMENA (PHR)	6,4400	2,88%	6,2600	6,5000	6,1800	11 702	73 795	15:52
PHN	11,5500	0,00%	11,8000	11,8000	11,5500	41	478	15:33
PHOTON (PEN)	7,4400	-0,27%	7,4400	7,4600	7,3200	4 022	29 725	15:38
PKNORLEN (PKN)	67,3800	0,09%	67,3200	67,6100	66,7100	715 628	48 061 907	15:54
PKOBP (PKO)	60,8400	0,36%	60,4000	60,8400	60,0000	1 300 798	78 609 193	15:54
PKPCARGO (PKP)	12,1000	-0,82%	12,3000	12,3000	12,0600	27 617	335 356	15:43
PLAYWAY (PLW)	296,0000	-0,34%	297,0000	297,5000	293,0000	1 275	376 423	15:54
PLAZACNTR (PLZ)	3,0500	-1,13%	3,0900	3,0900	2,9950	1 016	3 066	15:37
PMPG (PGM)	2,9000	0,00%	3,0000	3,0000	2,8200	4 131	11 970	15:44
POLENERGIA (PEP)	67,0000	-0,59%	67,0000	68,0000	66,8000	2 788	187 944	15:14
POLICE (PCE)	11,5000	0,88%	11,4000	11,7500	11,4000	3 447	39 796	15:53
POLIMEXMS (PXM)	3,4600	-1,09%	3,4880	3,5200	3,4480	97 926	339 718	15:51
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)	33,4000	-1,76%	33,8000	33,8000	32,2000	1 478	48 342	15:54
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)	60,0000	0,00%	60,0000	60,4000	59,8000	448	26 941	15:37
PURE (PUR)	7,2000	-2,70%	7,4100	7,5500	7,2000	11 646	85 348	15:43
PZU	53,3000	0,15%	53,2000	53,3400	52,5000	764 840	40 509 060	15:54
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	6,5800	0,92%	6,5000	6,6000	6,5000	12 058	78 802	15:25
RAEN (RAE)	0,7520	0,27%	0,7540	0,7540	0,7360	16 984	12 752	15:49
RAFAKO (RFK)	0,9480	-2,37%	0,9730	0,9730	0,9480	105 625	100 604	15:53
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	91,4000	0,55%	92,8000	92,8000	90,1000	37 563	3 423 290	15:54
RANKPROGR (RNK)	3,8000	-1,81%	3,8700	3,8700	3,7500	15 014	56 900	15:50
RAWLPLUG (RWL)	13,9000	0,00%	13,9000	13,9000	13,9000	342	4 754	10:10
REDAN (RDN)	0,2900	-2,68%	0,2900	0,2900	0,2850	6 640	1 916	12:57
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0875	0,00%	-	-	-	-	-	13:00
REINO (RNC)	1,2800	-6,57%	1,3700	1,3700	1,2800	2 083	2 666	14:57
RELPOL (RLP)	6,7400	0,60%	6,6200	6,7800	6,6200	657	4 413	13:21
REMAK (RMK)	15,0000	-1,96%	15,3500	15,3500	14,9000	2 810	42 337	14:55
RENDER (RND)	129,0000	3,61%	124,5000	129,0000	124,5000	33	4 250	15:03
RESBUD (RES)	0,5500	-5,17%	0,6000	0,6000	0,5500	51 750	28 494	15:48
ROPCZYCE (RPC)	30,6000	0,33%	30,8000	30,8000	30,6000	87	2 676	13:34
RYVU (RVU)	50,7000	-0,59%	51,0000	51,5000	50,1000	1 560	79 048	15:44
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,7000	1,17%	21,7000	22,1500	21,6000	2 757	60 071	15:30
SANPL (SPL)	570,4000	0,46%	568,0000	572,2000	563,6000	27 644	15 697 103	15:54
SANTANDER (SAN)	20,5900	1,60%	20,2650	20,5900	20,2650	1 175	23 936	15:54
SANWIL (SNW)	1,6500	0,00%	1,6500	1,6500	1,6450	4 833	7 974	12:55
SCPFL (SCP)	165,2000	-1,08%	165,0000	166,8000	165,0000	1 441	238 318	15:53
SECOGROUP (SWG)	33,0000	-0,60%	33,0000	33,0000	33,0000	1	33	09:29
SEKO (SEK)	13,0000	-2,26%	13,4000	13,5000	12,6500	3 490	45 300	13:15
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,0000	1 046	35 836	15:03
SELVITA (SLV)	70,9000	1,29%	68,2000	70,9000	68,2000	7 122	499 901	15:54
SERINUS (SEN)	3,0400	0,33%	2,9900	3,0400	2,9800	7 039	21 275	15:47
SESCOM (SES)	57,2000	0,00%	57,2000	57,2000	56,0000	277	15 537	13:43
SFINKS (SFS)	0,7010	-2,64%	0,6950	0,7380	0,6950	81 320	58 369	14:32
SHOPER (SHO)	39,3000	-0,76%	40,5000	40,5000	38,8000	3 122	123 871	15:21
SILVAIR-REGS (SVRS)	4,5000	4,17%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3300	0,91%	3,3500	3,3500	3,2150	3 366	10 968	13:21
SKARBIEC (SKH)	21,5000	0,94%	21,3000	21,5000	21,3000	736	15 776	15:16
SKYLINE (SKL)	1,5500	6,90%	1,5450	1,5500	1,5450	7 692	11 923	15:11
SNIEZKA (SKA)	90,0000	-1,10%	91,0000	92,4000	89,8000	1 117	101 340	15:40
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	15:30
SONEL (SON)	16,3000	6,89%	15,2500	16,3000	15,2500	8 487	134 257	15:45
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	203	2 710	15:22	Reklama
SPYROSOFT (SPR)	440,0000	1,62%	430,0000	440,0000	430,0000	41	17 878	15:34
STALEXP (STX)	2,9100	-0,68%	2,9150	2,9250	2,8900	40 903	118 712	15:53
STALPROD (STP)	216,0000	-0,92%	217,0000	219,5000	215,0000	661	143 467	15:53
STALPROFI (STF)	9,0200	-1,10%	9,1600	9,2000	9,0200	14 144	129 447	15:52
STAPORKOW (ZUK)	2,6000	8,33%	2,3800	2,6000	2,2800	21 117	51 255	15:48
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,8200	2,08%	10,6000	10,8800	10,5400	5 930	64 039	14:27
SYGNITY (SGN)	62,0000	0,00%	62,4000	63,8000	61,6000	3 067	189 922	15:40
SYNEKTIK (SNT)	128,6000	-1,38%	130,8000	131,4000	127,4000	14 428	1 857 113	15:54
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	64,4000	1,90%	63,2000	64,4000	63,0000	64	4 046	11:56
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,1900	-0,47%	3,2000	3,2120	3,1390	3 682 119	11 689 642	15:54
TBULL (TBL)	4,3800	0,46%	4,3600	4,3800	4,3600	303	1 327	15:47
TENDERHUT (THG)	(9,6400)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0500	-4,69%	3,1200	3,1200	3,0400	22 413	68 957	13:22
TEXT (TXT)	91,7000	1,66%	91,0000	92,0000	90,3000	17 707	1 617 636	15:54
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,7000	0,82%	30,4500	31,0000	30,1500	13 472	412 261	15:45
TOWERINV (TOW)	4,8000	6,67%	4,5000	5,4000	4,5000	12 285	59 612	15:35
TOYA (TOA)	7,5500	-0,26%	7,5700	7,6300	7,5000	16 076	121 753	15:42
TRAKCJA (TRK)	2,2900	1,33%	2,2800	2,3200	2,2500	66 469	151 102	15:46
TRANSPOL (TRN)	3,6200	1,12%	3,5800	3,6200	3,5800	2 286	8 207	15:47
TRITON (TRI)	4,3200	-8,09%	4,3200	4,3200	4,3200	405	1 750	15:30
TSGAMES (TEN)	88,0500	-0,62%	88,6000	89,8000	87,9000	12 190	1 083 660	15:54
ULMA (ULM)	74,0000	0,00%	74,0000	74,0000	74,0000	1	74	09:01
ULTGAMES (ULG)	11,6000	5,45%	11,0000	11,6000	10,9000	11 197	123 812	15:52
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)	130,8000	-2,53%	134,0000	134,0000	130,4000	3 890	516 738	15:54
URTESTE (URT)	96,0000	-1,84%	94,2000	96,0000	94,0000	48	4 568	12:57
VERCOM (VRC)	117,0000	0,00%	117,0000	118,0000	116,0000	3 288	387 096	15:39
VIGOPHOTN (VGO)	465,0000	0,22%	464,0000	465,0000	458,0000	94	43 252	15:47
VINDEXUS (VIN)	9,3800	4,45%	9,0000	9,8800	8,9000	9 140	82 425	15:38
VISTAL (VTL)	#0,0270	-95,49%	-	-	-	-	-	15:43
VIVID (VVD)	0,5660	0,00%	0,5700	0,5700	0,5660	7 728	4 383	12:29
VOTUM (VOT)	42,8500	-2,06%	43,7000	43,9500	42,5500	22 377	966 510	15:53
VOXEL (VOX)	94,2000	0,00%	94,2000	94,2000	93,6000	12 519	1 176 760	15:21
VRG	3,4300	0,88%	3,4200	3,4300	3,3600	38 230	130 234	15:53
WARIMPEX (WXF)	4,3400	17,93%	3,7400	4,5000	3,7400	150 794	636 443	15:52
WASKO (WAS)	1,5800	0,00%	1,5800	1,5800	1,5600	3 270	5 105	15:43
WAWEL (WWL)	660,0000	-1,49%	670,0000	670,0000	660,0000	111	73 336	15:24
WIELTON (WLT)	7,9000	0,64%	7,9100	7,9100	7,8600	5 000	39 443	15:50
WIKANA (WIK)	7,7000	-1,28%	7,8000	7,8000	7,7000	1 955	15 224	15:49
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,2000	0,00%	117,2000	117,6000	115,6000	1 194	139 386	15:54
WITTCHEN (WTN)	31,8500	2,74%	31,3000	32,3500	31,1000	54 783	1 734 367	15:49
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)	131,8000	-3,94%	139,0000	139,2000	130,4000	646	87 354	15:53
XTRADEBDM (XTB)	66,9600	1,30%	66,2000	67,2000	65,1200	264 804	17 660 165	15:54
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6850	-2,03%	1,7150	1,7200	1,6650	89 824	151 407	15:39
ZEPAK (ZEP)	19,9800	0,91%	19,7400	20,2000	19,5400	15 392	306 090	15:52
ZREMB (ZRE)	3,9350	1,29%	3,9500	3,9600	3,8200	9 651	37 490	15:01
ZUE	9,7800	-1,61%	9,8000	9,9800	9,5400	21 739	212 036	15:42

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.