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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	83 095,75	-0,11%	82 679,57	83 098,25	82 497,74	83 189,46	771 212 182	14:50
WIG20	2 462,13	0,05%	2 440,69	2 467,07	2 436,48	2 460,99	714 273 447	15:05
WIG30	3 049,29	-0,06%	3 029,16	3 054,56	3 019,86	3 051,25	770 005 188	15:05
mWIG40	6 159,44	-0,31%	6 154,07	6 174,17	6 126,53	6 178,52	87 865 911	14:50
sWIG80	24 038,86	-0,46%	24 171,75	24 171,75	24 007,62	24 149,24	24 803 716	14:50
WIG-BANKI	13 332,46	-0,52%	13 267,65	13 332,46	13 196,20	13 401,88	210 423 352	14:50
WIG-BUDOW	8 190,81	-0,87%	8 215,08	8 243,32	8 147,32	8 262,89	17 463 373	14:50
WIG-CHEMIA	9 772,14	-0,41%	9 775,74	9 811,47	9 723,44	9 812,69	755 181	14:50
WIG-ENERG	2 255,39	1,61%	2 209,25	2 255,39	2 191,60	2 219,64	36 361 489	14:50
WIG-INFO	4 881,68	-0,42%	4 910,39	4 918,25	4 867,47	4 902,17	4 584 098	14:50
WIG-MEDIA	8 344,21	1,07%	8 319,96	8 344,86	8 287,87	8 255,71	1 881 451	14:50
WIG-NRCHOM	4 311,80	-0,35%	4 313,99	4 363,56	4 311,77	4 327,10	3 339 230	14:50
WIG-PALIWA	6 921,87	0,85%	6 852,46	6 921,87	6 828,54	6 863,42	105 255 091	14:50
WIG-Poland	86 200,41	-0,70%	86 200,41	86 200,41	86 200,41	86 806,81	760 886 961	11:15
WIG-SPOZYW	2 076,98	-0,38%	2 079,77	2 095,06	2 066,03	2 084,99	1 175 316	14:50
WIG20lev	479,16	-0,02%	471,29	479,26	469,65	479,27	647 332 393	14:50
WIG20short	3 166,67	0,04%	3 192,66	3 198,08	3 166,36	3 165,54	647 332 393	14:50
GPWB-B1Y3Y	1 170,41	0,04%	1 170,41	1 170,41	1 170,41	1 170,00	-	10:15
GPWB-B1Y4Y	1 170,79	0,04%	1 170,79	1 170,79	1 170,79	1 170,33	-	10:15
GPWB-B1Y5Y	1 166,44	0,05%	1 166,44	1 166,44	1 166,44	1 165,82	-	10:15
GPWB-B3Y5Y	1 171,05	0,07%	1 171,05	1 171,05	1 171,05	1 170,20	-	10:15
GPWB-B5Y	1 154,91	0,03%	1 154,91	1 154,91	1 154,91	1 154,59	-	10:15
GPWB-BWZ	1 186,91	0,02%	1 186,91	1 186,91	1 186,91	1 186,72	-	10:15
INNOVATOR	1 411,22	-0,22%	1 411,22	1 411,22	1 411,22	1 414,35	158 216 280	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	88 088 760	11:00
mWIG40TR	9 062,21	-0,31%	9 053,76	9 083,88	9 013,79	9 090,29	87 865 911	14:50
mWIG40TRlv	11 516,42	-0,63%	11 494,87	11 571,68	11 392,95	11 589,79	87 865 911	14:50
mWIG40TRsh	2 907,51	0,34%	2 910,21	2 922,95	2 900,61	2 897,68	87 865 911	14:50
sWIG80dvp	88,26	0,00%	88,26	88,26	88,26	88,26	24 836 651	11:00
sWIG80TR	35 193,30	-0,46%	35 387,85	35 387,85	35 147,57	35 354,90	24 803 716	14:50
WIG140	1 607,85	-0,09%	1 599,27	1 607,96	1 595,89	1 609,30	760 002 021	14:50
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	652 387 405	11:00
WIG20TR	4 933,71	0,00%	4 893,24	4 934,20	4 884,76	4 933,89	647 332 393	14:50
WIG20TRlev	3 806,24	-0,02%	3 743,79	3 807,00	3 730,70	3 807,11	647 332 393	14:50
WIG20TRsht	3 222,40	0,03%	3 248,82	3 254,36	3 222,08	3 221,29	647 332 393	14:50
WIG30TR	6 006,87	-0,11%	5 970,10	6 007,69	5 951,77	6 013,64	701 443 998	14:50
WIG-CEE	1 738,59	-2,16%	1 738,59	1 738,59	1 738,59	1 776,91	741 169	11:15
WIGdiv	1 696,02	-0,12%	1 693,95	1 703,34	1 690,47	1 698,13	161 590 802	14:50
WIG-ESG	13 789,34	-0,16%	13 719,23	13 792,03	13 685,98	13 811,17	730 531 862	14:50
WIG.GAMES	15 122,90	-0,07%	15 129,53	15 154,75	14 997,11	15 133,22	14 752 275	14:50
WIG-GORNIC	4 802,84	-0,42%	4 789,04	4 837,28	4 772,23	4 822,94	37 649 948	14:50
WIG-GRY	12 464,87	0,31%	12 389,20	12 484,26	12 323,29	12 426,54	21 303 033	14:50
WIG-LEKI	2 799,58	-1,05%	2 823,29	2 827,96	2 788,56	2 829,33	1 010 587	14:50
WIG-MOTO	8 474,19	0,33%	8 428,15	8 497,23	8 398,45	8 446,07	6 295 305	14:50
WIG.MS-BAS	11 656,75	0,68%	11 534,91	11 667,33	11 448,52	11 578,48	68 592 487	14:50
WIG.MS-FIN	17 082,92	-0,12%	16 936,57	17 083,69	16 849,50	17 102,86	224 138 446	14:50
WIG-ODZIEZ	8 963,29	-1,18%	8 949,78	9 030,86	8 920,52	9 070,72	25 803 777	14:50
WIGtech	11 784,30	0,00%	11 768,59	11 805,69	11 737,78	11 784,15	41 846 584	14:50
WIGtechTR	13 095,32	0,00%	13 077,87	13 119,10	13 043,63	13 095,16	41 846 584	14:50
WIG-Ukrain	210,16	1,07%	210,16	210,16	210,16	207,94	594 338	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4400	-2,55%	3,5300	3,5300	3,3650	21 518	73 830	14:36	Reklama
08OCTAVA (08N)	1,0200	5,15%	1,0200	1,0200	1,0200	45	46	11:30
11BIT (11B)	540,0000	-0,74%	544,0000	548,0000	536,0000	1 776	961 440	14:50
3RGAMES (3RG)	0,2970	23,75%	0,2590	0,3300	0,2500	2 528 408	748 982	14:50
ABPL (ABE)	92,0000	2,91%	88,0000	92,0000	88,0000	2 176	194 670	14:48
ACAUTOGAZ (ACG)	30,1000	1,35%	30,0000	30,2000	29,8000	542	16 291	14:24
ACTION (ACT)	19,4400	-2,61%	19,9800	19,9800	18,2600	17 879	342 151	14:41
ADIUVO (ADV)	0,9500	0,00%	0,9500	0,9500	0,9500	20	19	09:00
AGORA (AGO)	11,1600	-1,24%	11,1800	11,3200	11,1600	2 210	24 784	13:41
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	1 656	4 968	09:10
AIGAMES (ALG)	1,4300	-0,69%	1,4300	1,4300	1,4300	6 189	8 850	14:13
AILLERON (ALL)	15,2800	0,53%	15,2000	15,3800	15,0400	486	7 414	14:20
AIRWAY (AWM)	0,2705	-1,64%	0,2795	0,2795	0,2700	121 480	32 939	14:37
ALIOR (ALR)	103,7000	-0,77%	102,6000	104,1500	102,3500	83 165	8 578 562	14:48
ALLEGRO (ALE)	32,9900	-0,03%	32,4800	33,1500	32,4600	4 664 186	153 766 148	14:50
ALTA (AAT)	2,1600	2,86%	2,1000	2,2000	1,9500	35 590	73 429	14:39
ALTUSTFI (ALI)	3,0800	-13,73%	3,5700	3,5700	2,7600	256 094	763 252	14:49
AMBRA (AMB)	28,2000	-0,88%	28,9000	28,9000	27,2000	6 147	170 874	14:29
AMICA (AMC)	72,3000	0,42%	72,1000	72,8000	71,8000	2 087	150 502	14:14
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	23,8000	1,28%	23,1500	23,8000	23,1500	8 542	201 278	14:45
ANSWEAR (ANR)	23,7500	0,00%	23,7500	23,7500	23,5000	9 409	222 284	14:03
APATOR (APT)	14,5000	-0,68%	14,5000	14,6000	14,4000	2 777	40 244	14:29
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,9000	202	4 626	13:05
APSENERGY (APE)	3,5000	-0,28%	3,5100	3,5100	3,4000	817	2 840	13:40
ARCHICOM (ARH)	35,6000	-2,73%	36,6000	36,6000	35,6000	1 170	42 442	14:11
ARCTIC (ATC)	21,3200	1,81%	21,0200	21,4000	20,9400	21 655	460 692	14:33
ARTIFEX (ART)	28,9000	-1,70%	28,8000	28,9000	27,6000	14 259	404 758	14:49
ASBIS (ASB)	25,3200	-0,24%	25,3800	25,5000	24,8000	66 716	1 677 731	14:50
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,6000	-1,01%	60,6000	62,0000	58,6000	1 171	70 333	13:51
ASSECOPOL (ACP)	76,8500	-0,39%	77,0500	77,3500	76,5500	18 332	1 410 927	14:41
ASSECOSEE (ASE)	51,2000	1,19%	51,4000	51,4000	50,0000	1 163	58 836	14:43
ASTARTA (AST)	27,4000	1,48%	26,8500	27,6000	26,8000	20 735	566 155	14:50
ATAL (1AT)	60,6000	0,50%	59,5000	60,7000	59,5000	1 285	77 491	14:36
ATENDE (ATD)	3,0400	-1,62%	3,0900	3,0900	3,0200	8 904	27 187	13:27
ATLANTAPL (ATP)	19,5000	-1,52%	19,8000	20,6000	19,5000	8 128	160 681	14:13
ATLANTIS (ATS)	2,3700	0,85%	2,3200	2,4200	2,3100	6 718	15 730	14:21
ATMGRUPA (ATG)	3,2000	0,95%	3,2000	3,2100	3,1800	3 156	10 090	14:07
ATREM (ATR)	12,2000	-1,61%	11,8500	12,2000	11,8500	2 065	24 795	14:36
AUTOPARTN (APR)	25,1500	-0,98%	25,4000	25,4500	24,7500	245 970	6 151 223	14:50
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	14:07
BBIDEV (BBD)	4,0400	-1,70%	4,0400	4,0400	4,0400	1	4	09:00
BEDZIN (BDZ)	26,0000	-1,33%	26,7500	26,7500	26,0000	989	25 915	14:24
BENEFIT (BFT)	2 790,0000	0,18%	2 785,0000	2 850,0000	2 745,0000	480	1 334 205	14:49
BEST (BST)	21,0000	0,00%	20,6000	21,0000	20,0000	2 434	48 932	12:48
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	23,5000	0,43%	23,8500	24,5000	23,0000	4 987	118 722	14:49
BIOCELTIX (BCX)	70,9000	-0,14%	71,0000	71,0000	70,5000	1 402	99 477	14:20
BIOMAXIMA (BMX)	15,7000	0,00%	15,7000	15,7000	15,3000	423	6 559	14:26
BIOMEDLUB (BML)	4,8100	1,37%	4,7450	4,8200	4,7000	122 289	583 269	14:49
BIOPLANET (BIP)	23,8000	0,00%	23,2000	23,8000	23,2000	54	1 260	13:34
BIOTON (BIO)	3,5100	0,29%	3,5000	3,5150	3,4800	19 540	68 307	14:47
BLOOBER (BLO)	23,2000	-0,43%	23,3000	23,3000	22,9500	6 582	151 458	14:27
BNPPPL (BNP)	101,0000	-1,46%	104,0000	104,0000	99,4000	3 589	368 208	14:13
BOGDANKA (LWB)	31,3000	-1,57%	31,8000	31,8400	31,0200	112 563	3 523 077	14:50
BOOMBIT (BBT)	11,1500	-0,89%	11,0500	11,3000	11,0000	2 178	24 379	14:07
BORYSZEW (BRS)	6,1300	0,49%	6,1000	6,1400	6,0800	15 898	97 018	14:45
BOS	15,6000	0,32%	15,6000	15,6000	15,2500	5 827	90 164	14:21
BOWIM (BOW)	6,9800	0,58%	6,9600	7,0000	6,8800	4 420	30 515	14:31
BRAND24 (B24)	48,0000	-0,41%	48,6000	48,8000	46,1000	3 300	155 755	14:43
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:30
BUDIMEX (BDX)	677,0000	-1,02%	680,0000	682,0000	671,0000	20 447	13 807 891	14:50
BUMECH (BMC)	12,1600	1,16%	12,0000	12,3600	12,0000	10 191	124 767	14:42
CAPITAL (CPA)	#0,6800	0,74%	-	-	-	-	-	14:21
CAPITEA (CAP)	0,5820	-1,36%	0,5900	0,5900	0,5700	213 742	123 952	14:46
CAPTORTX (CTX)	80,2000	-2,67%	82,2000	82,2000	80,2000	334	27 360	14:21
CASPAR (CSR)	8,6000	-6,01%	9,1000	9,1000	8,6000	1 795	15 617	14:48
CAVATINA (CAV)	15,9000	0,00%	15,8500	15,9000	15,8500	100	1 586	10:10
CCC	82,6000	-0,48%	82,5000	83,7000	81,6000	58 854	4 856 890	14:48
Reklama
CCENERGY (CCE)	0,4100	7,89%	0,4100	0,4100	0,4100	23 000	9 430	14:19	Reklama
CDPROJEKT (CDR)	113,6000	0,80%	112,0000	113,7000	111,6000	107 199	12 080 897	14:50
CDRL (CDL)	12,8000	-0,78%	13,2000	13,2000	12,8000	42	538	12:18
CELTIC (CPD)	3,5500	2,60%	3,5900	3,5900	3,4200	7 192	24 785	13:37
CEZ	148,2000	-1,59%	149,0000	150,0000	148,2000	406	60 443	14:50
CFI	0,2250	5,14%	0,2200	0,2250	0,2200	1 129	252	10:58
CIGAMES (CIG)	1,4820	-4,69%	1,5650	1,5710	1,4800	762 246	1 161 365	14:50
CITYSERV (CTS)	5,0000	0,00%	5,0000	5,0000	5,0000	258	1 290	12:22
CLNPHARMA (CLN)	14,8000	-1,33%	14,8400	14,9600	14,7600	7 898	116 991	14:47
CLOUD (CLD)	63,6000	0,95%	62,8000	66,6000	59,2000	2 625	163 990	13:49
COALENERG (CLE)	1,0700	2,29%	1,0400	1,0700	1,0340	20 516	21 738	14:09
COGNOR (COG)	9,4000	2,68%	9,2400	9,6900	9,1850	312 160	2 957 242	14:49
COLUMBUS (CLC)	5,0000	0,00%	5,0000	5,0700	4,9750	9 150	45 872	14:20
COMARCH (CMR)	252,5000	-0,59%	251,0000	253,0000	250,5000	448	112 705	14:18
COMP (CMP)	80,0000	0,50%	78,0000	80,0000	77,2000	1 845	145 767	14:06
COMPERIA (CPL)	7,0500	-4,73%	7,3000	7,3000	7,0500	130	947	11:03
COMPREMUM (CPR)	2,2400	1,82%	2,2300	2,2700	2,1800	35 715	79 816	13:42
CORMAY (CRM)	0,5820	-0,34%	0,5800	0,5820	0,5800	10 100	5 876	10:56
CREEPYJAR (CRJ)	584,0000	-3,47%	600,0000	600,0000	584,0000	230	135 081	13:26
CREOTECH (CRI)	192,5000	2,94%	187,0000	193,0000	184,5000	1 964	370 805	14:37
CYFRPLSAT (CPS)	10,2350	1,24%	10,0450	10,2950	10,0150	500 811	5 099 092	14:50
CZTOREBKA (CZT)	#0,6400	4,92%	-	-	-	-	-	14:14
DADELO (DAD)	17,8000	0,00%	17,8000	17,9500	17,6000	1 146	20 380	13:36
DATAWALK (DAT)	61,0000	-1,29%	61,0000	61,5000	59,1000	11 360	685 399	14:47
DBENERGY (DBE)	(17,7500)	-	-	-	-	-	-	09:00
DEBICA (DBC)	78,6000	0,26%	78,8000	78,8000	77,8000	604	47 284	13:57
DECORA (DCR)	54,2000	-1,81%	54,8000	55,6000	54,2000	376	20 704	13:48
DEKPOL (DEK)	49,7000	1,02%	49,2000	49,7000	49,0000	402	19 750	14:06
DELKO (DEL)	9,6600	0,84%	9,5800	9,7400	9,5000	20 747	200 922	14:27
DEVELIA (DVL)	6,0600	0,83%	6,0100	6,2600	6,0000	367 703	2 266 721	14:42
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	221	4 345	11:04
DIGITANET (DIG)	47,5000	1,06%	47,9000	48,0000	47,0000	8 353	398 845	14:44
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	363,0000	0,75%	357,7000	364,7000	356,4000	72 328	26 005 275	14:50
DMGROUP (DMG)	3,3700	-0,59%	3,3100	3,3700	3,2700	2 634	8 653	14:12
DOMDEV (DOM)	180,4000	-0,55%	181,0000	181,0000	179,2000	1 000	180 520	14:47
DRAGOENT (DGE)	23,9000	0,84%	23,5000	23,9000	23,2000	498	11 635	13:28
DROZAPOL (DPL)	3,8500	-1,03%	3,8900	3,8900	3,8200	14 408	55 165	14:19
ECHO (ECH)	4,8500	-2,41%	4,9000	4,9700	4,8500	6 323	30 958	13:15
EDINVEST (EDI)	7,4800	-0,27%	7,5000	7,5000	7,4800	226	1 695	14:08
EFEKT (EFK)	6,9000	-0,72%	6,9000	6,9000	6,9000	197	1 359	11:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	13:23
ELEKTROTI (ELT)	22,2500	-1,11%	22,1500	22,7500	21,9500	20 298	451 184	14:46
ELKOP (EKP)	0,4960	-3,50%	0,4980	0,5100	0,4960	27 237	13 634	14:42
EMCINSMED (EMC)	11,0000	0,00%	10,9000	11,0000	10,9000	4	44	09:05
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,8550	0,85%	8,7400	8,8750	8,5650	365 968	3 187 708	14:50
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:05
ENERGA (ENG)	9,3000	-1,38%	9,4300	9,4400	9,2400	11 385	105 724	14:50
ENERGOINS (ENI)	2,7000	-0,37%	2,6800	2,7200	2,6200	20 785	55 056	14:10
ENTER (ENT)	67,8000	-1,02%	70,0000	70,0000	67,0000	2 272	153 513	14:44
ERBUD (ERB)	40,1000	-0,25%	40,1000	41,3000	40,1000	2 164	87 224	14:40
ERG	53,0000	-1,85%	53,5000	53,5000	53,0000	204	10 837	10:37
ESOTIQ (EAH)	30,8000	-2,22%	31,5000	31,5000	29,6000	3 059	92 988	14:40
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1200	4 010	4 506	11:38
EUROCASH (EUR)	13,2400	-4,54%	13,8000	13,9200	13,0100	668 905	8 862 142	14:44
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	42,4000	0,95%	42,4000	42,4000	42,1000	5 514	233 167	14:40
FABRITY (FAB)	36,0000	-1,64%	37,4000	37,6000	36,0000	1 207	44 263	13:57
FASING (FSG)	13,0000	0,00%	13,0000	13,0000	13,0000	140	1 820	12:43
FASTFIN (FFI)	#0,0105	-98,96%	-	-	-	-	-	11:30
FEERUM (FEE)	6,7000	2,45%	6,4200	6,7000	6,4200	940	6 121	12:15
FERRO (FRO)	35,5000	-1,11%	35,9000	36,0000	35,3000	992	35 387	14:43
FERRUM (FER)	4,2800	-9,70%	4,7400	4,7400	4,2800	23 227	103 179	14:49
FMG	107,0000	-7,36%	107,0000	114,0000	107,0000	586	63 078	14:05
FON	6,1000	-1,93%	6,2800	6,3800	6,0600	1 326	8 084	13:53
FORTE SA (FTE)	22,8000	0,44%	22,7000	22,8000	22,6000	948	21 520	14:34
GAMEOPS (GOP)	21,5000	-10,42%	23,9000	23,9000	20,1000	156 691	3 354 897	14:47
GAMFACTOR (GIF)	12,2500	-2,78%	12,6000	12,6000	12,2500	2 285	28 050	14:32
Reklama
GENOMTEC (GMT)	13,4000	-1,33%	13,5400	13,5400	13,1000	3 149	41 955	14:20	Reklama
GETIN (GTN)	0,5320	-1,48%	0,5370	0,5370	0,5250	264 222	140 106	14:33
GIGROUP (GIG)	1,3900	-2,11%	1,4200	1,4200	1,3900	507	706	14:40
GOBARTO (GOB)	45,0000	0,00%	45,0000	45,0000	44,0000	416	18 359	13:29
GPW	42,3500	0,00%	42,2000	42,5000	42,0000	41 409	1 748 653	14:49
GREENX (GRX)	2,3500	-0,84%	2,3720	2,3900	2,3480	103 747	245 529	14:46
GRENEVIA (GEA)	2,7250	0,74%	2,7000	2,7500	2,7000	28 858	78 657	14:47
GRODNO (GRN)	10,9000	-0,91%	11,0000	11,0400	10,8400	751	8 242	12:54
GRUPAAZOTY (ATT)	22,7600	0,26%	22,6000	22,9000	22,5000	19 586	443 177	14:43
GRUPRACUJ (GPP)	64,9000	-0,61%	65,0000	65,0000	64,9000	20 182	1 311 813	14:41
GTC	5,3400	-1,11%	5,4200	5,4200	5,3400	275	1 469	14:31
HANDLOWY (BHW)	111,0000	-0,72%	111,6000	111,6000	110,2000	5 314	589 246	14:39
HARPER (HRP)	6,7800	0,44%	6,7600	6,7900	6,7600	466	3 157	10:17
HELIO (HEL)	26,2000	0,00%	26,4000	26,4000	26,2000	1 851	48 798	14:23
HERKULES (HRS)	0,8280	5,08%	0,7900	0,8280	0,7700	8 198	6 482	14:00
HMINWEST (HMI)	47,9000	1,27%	47,2000	47,9000	47,2000	421	19 959	14:06
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,9500	-0,20%	25,0000	25,0000	24,6000	9 162	226 845	14:00
HYDROTOR (HDR)	31,4000	0,00%	32,0000	32,0000	31,4000	131	4 116	13:23
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	105,0000	0,00%	109,0000	109,0000	101,0000	173	17 894	13:14
IDMPL (IDM)	0,5500	-1,79%	0,5600	0,5600	0,5500	8 710	4 859	12:48
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	12:14
IFIRMA (IFI)	23,2000	2,20%	22,7000	23,2000	22,2000	1 729	39 115	14:50
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	14:46
IIAAV (IIA)	101,4000	4,11%	101,4000	101,4000	101,4000	1	101	14:02
IMCOMPANY (IMC)	9,0000	0,22%	9,0000	9,0000	9,0000	2	18	09:00
IMMOBILE (GKI)	3,6200	-1,36%	3,7500	3,7500	3,6200	8 437	30 893	14:45
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3600	0,46%	4,3400	4,3600	4,3400	2 699	11 749	14:23
INC	2,6600	0,00%	2,6700	2,6700	2,6100	712	1 894	13:29
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	301,0000	-0,66%	298,5000	302,0000	298,0000	6 467	1 941 215	14:50
INPRO (INP)	7,9500	3,92%	7,9500	7,9500	7,9500	2	16	09:03
INSTALKRK (INK)	45,0000	4,90%	42,3000	46,4000	42,3000	2 664	119 533	14:20
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:09
INTERBUD (ITB)	2,9400	-2,00%	3,0600	3,0600	2,8500	13 729	39 832	14:44
INTERCARS (CAR)	536,0000	0,75%	530,0000	539,0000	530,0000	143	76 567	14:22
INTERSPPL (IPO)	0,8360	-1,18%	0,8720	0,8720	0,8160	13 490	11 056	14:22
INTROL (INL)	10,1000	2,23%	9,8800	10,1000	9,8800	2 808	27 830	14:39
IPOPEMA (IPE)	3,5800	0,28%	3,5800	3,5800	3,5400	3 860	13 667	13:12
IZOBLOK (IZB)	#50,0000	-3,85%	-	-	-	-	-	14:34
IZOLACJA (IZO)	3,3000	-5,71%	3,3900	3,3900	3,3000	4 205	14 015	13:04
IZOSTAL (IZS)	2,6100	-0,38%	2,6000	2,6100	2,5900	3 791	9 865	10:49
JRHOLDING (JRH)	7,3400	-2,65%	7,4200	7,4200	7,3400	4 407	32 419	13:50
JSW	33,2700	0,82%	32,8700	33,4300	32,7200	199 084	6 585 782	14:50
JWWINVEST (JWW)	4,1900	-1,18%	4,2400	4,3100	4,1700	1 535	6 517	14:25
KCI	0,8360	-0,48%	0,8340	0,8400	0,8340	5 320	4 466	13:08
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,3000	1,18%	10,2000	10,5000	10,1000	6 847	70 271	14:49
KETY (KTY)	826,0000	1,10%	816,5000	832,5000	811,5000	15 140	12 495 651	14:50
KGHM (KGH)	142,9000	-0,49%	143,0000	144,2000	141,8000	194 285	27 757 949	14:50
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	6	95	10:11
KINOPOL (KPL)	14,3500	-1,71%	14,6000	14,6000	14,2000	4 044	58 022	14:48
KOGENERA (KGN)	51,2000	-0,97%	52,3000	53,0000	50,0000	3 816	193 009	14:26
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,9400	2,49%	4,8250	4,9700	4,8100	3 787	18 635	14:05
KPPD (KPD)	(50,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	#0,3300	-1,20%	-	-	-	-	-	11:30
KREDYTIN (KRI)	18,0000	0,00%	19,0000	19,0000	17,9000	172	3 083	14:10
KRKA (KRK)	524,0000	-4,73%	550,0000	550,0000	524,0000	7	3 746	09:24
KRUK (KRU)	432,0000	-0,69%	431,0000	432,8000	427,2000	8 428	3 622 149	14:50
KRVITAMIN (KVT)	11,4000	-0,44%	11,5000	11,5000	11,1000	13	148	13:43
KSGAGRO (KSG)	1,4600	1,39%	1,4550	1,4600	1,4550	1 000	1 459	11:36
LABOPRINT (LAB)	20,2000	0,00%	20,2000	20,2000	20,2000	20	404	09:06
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	14:10
LARQ (LRQ)	2,4600	0,00%	2,4600	2,4600	2,4000	305	750	12:20
LENA (LEN)	3,6700	1,94%	3,6200	3,6800	3,6200	1 848	6 705	14:16
LENTEX (LTX)	6,9400	1,17%	6,8600	6,9400	6,8000	2 494	17 192	10:17
LESS (LES)	0,2370	-2,47%	0,2420	0,2420	0,2300	165 688	38 689	14:27
Reklama
LIBET (LBT)	1,8500	2,21%	1,8500	1,8500	1,8100	7 873	14 255	10:48	Reklama
LOKUM (LKD)	25,6000	0,79%	25,0000	25,6000	24,6000	1 365	34 368	13:35
LPP	15 360,0000	-1,48%	15 400,0000	15 500,0000	15 270,0000	930	14 318 470	14:50
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7900	1,28%	3,7420	3,8580	3,7420	193 918	735 242	14:50
MABION (MAB)	17,0400	-0,93%	17,3000	17,3000	16,9200	13 233	225 974	14:49
MAKARONPL (MAK)	17,8000	-1,11%	18,0000	18,0500	17,8000	4 973	89 059	14:43
MANGATA (MGT)	91,6000	-0,43%	92,0000	92,0000	91,6000	3	275	10:48
MANYDEV (MAN)	1,1900	-2,46%	1,1900	1,2000	1,1300	6 332	7 376	14:19
MARVIPOL (MVP)	9,0000	-1,10%	9,1000	9,1000	9,0000	6 125	55 411	14:44
MAXCOM (MXC)	10,5500	-4,09%	11,0000	11,0000	10,5500	260	2 778	14:23
MBANK (MBK)	671,4000	-1,61%	674,4000	682,0000	666,0000	13 700	9 195 640	14:49
MBWS (MBW)	13,6000	3,03%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,5000	-0,35%	28,6000	28,6000	28,2000	12 773	361 321	12:38
MDIENERGIA (MDI)	1,4900	0,00%	1,4900	1,4900	1,4800	1 002	1 492	13:08
MEDICALG (MDG)	25,0400	-0,24%	25,0600	25,4000	25,0000	2 621	65 945	14:48
MEDINICE (ICE)	9,1000	-0,87%	9,1700	9,1700	9,0100	3 607	32 732	14:33
MEGARON (MEG)	#7,0000	0,00%	-	-	-	-	-	13:08
MENNICA (MNC)	19,0500	0,26%	18,8000	19,0500	18,8000	35	666	14:10
MERCATOR (MRC)	42,5000	0,95%	42,2500	42,8000	42,0000	1 755	74 682	12:02
MERCOR (MCR)	23,4000	0,43%	23,0000	23,4000	23,0000	1 333	31 009	14:33
MEXPOLSKA (MEX)	4,2200	-6,22%	4,5000	4,5000	4,2200	649	2 796	12:30
MFO	33,4000	0,30%	33,3000	33,5000	33,3000	210	7 014	13:59
MILKILAND (MLK)	0,6000	2,74%	0,5760	0,6000	0,5580	2 619	1 544	13:20
MILLENNIUM (MIL)	9,1600	-3,32%	9,3300	9,3700	9,1350	862 289	7 941 248	14:50
MIRACULUM (MIR)	1,2100	0,00%	1,2100	1,2100	1,2100	1 244	1 505	09:31
MIRBUD (MRB)	9,2900	-1,80%	9,3800	9,4200	9,2500	37 404	348 611	14:40
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	81,0000	5	405	09:00
MLSYSTEM (MLS)	49,0000	2,08%	48,0000	51,7000	47,0500	17 441	870 770	14:48
MOBRUK (MBR)	325,0000	-0,31%	323,0000	327,0000	321,0000	470	151 901	14:31
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,8000	-1,80%	33,3000	33,4000	32,5600	1 866	61 354	14:50
MOLECURE (MOC)	14,7400	-1,73%	14,9000	15,0000	14,6000	8 355	123 995	14:38
MONNARI (MON)	5,3600	0,00%	5,3000	5,3800	5,3000	7 722	41 299	14:37
MOSTALPLC (MSP)	14,0000	-2,10%	14,3000	14,3000	13,8000	635	8 891	12:37
MOSTALWAR (MSW)	6,9000	0,58%	6,7800	6,9400	6,6600	3 341	22 579	14:21
MOSTALZAB (MSZ)	4,5050	-1,10%	4,5300	4,5500	4,4500	24 608	110 975	14:40
MOVIEGAME (MOV)	28,0500	-1,41%	28,1000	28,5000	27,0500	7 973	220 510	14:47
MURAPOL (MUR)	42,0200	-1,91%	42,2000	42,4600	41,8600	10 764	452 188	14:39
MUZA (MZA)	14,9000	-3,56%	15,1000	15,3000	14,9000	1 799	26 943	13:33
MWTRADE (MWT)	5,7000	1,79%	5,6000	5,7000	5,6000	913	5 113	13:20
NANOGROUP (NNG)	1,0150	-1,46%	1,0250	1,0250	1,0150	10 200	10 434	14:27
NEUCA (NEU)	900,0000	-0,22%	900,0000	900,0000	895,0000	735	660 939	14:30
NEWAG (NWG)	22,6000	-1,31%	23,0000	23,2000	22,6000	2 824	64 457	14:19
NEXITY (NXG)	2,4600	0,41%	2,4600	2,4600	2,4600	200	492	13:05
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,2000	-4,35%	2,3000	2,3000	2,2000	32 501	72 911	14:50
NOVITA (NVT)	100,0000	-2,91%	103,0000	103,0000	100,0000	19	1 936	11:04
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6520	1 155	762	14:15
NTTSYSTEM (NTT)	6,8000	0,59%	6,7600	6,8000	6,7000	1 878	12 734	12:55
ODLEWNIE (ODL)	9,7600	-1,21%	9,8800	9,8800	9,7000	3 206	31 329	14:44
OEX	52,4000	0,38%	53,2000	53,8000	52,4000	133	7 063	14:47
ONDE (OND)	13,9200	-0,29%	14,0800	14,0800	13,8000	3 371	47 057	14:32
ONESANO (ONO)	1,2600	-5,97%	1,3100	1,3400	1,2550	2 826	3 619	13:53
OPONEO.PL (OPN)	57,6000	2,13%	56,2000	57,8000	56,0000	2 563	146 582	13:55
OPTEAM (OPM)	5,6200	-1,06%	5,6200	5,6800	5,6200	2 094	11 788	10:37
ORANGEPL (OPL)	7,8020	-0,03%	7,8040	7,8820	7,7780	294 460	2 307 820	14:50
ORCOGROUP (OPG)	2,3600	7,27%	2,3600	2,3600	2,3600	20	47	13:27
ORZBIALY (OBL)	34,4000	0,00%	34,4000	34,4000	34,4000	174	5 986	14:34
OTLOG (OTS)	31,9000	-0,47%	32,0500	32,0500	31,5000	1 871	59 664	14:41
OTMUCHOW (OTM)	4,8000	-0,83%	4,8400	4,8400	4,6200	7 775	36 627	11:09
OVOSTAR (OVO)	65,4000	-2,39%	66,0000	66,0000	65,4000	131	8 569	14:26
PAMAPOL (PMP)	2,6500	-1,85%	2,7400	2,7400	2,6500	5 187	13 898	13:39
PANOVA (NVA)	16,2500	-4,41%	16,9500	16,9500	15,7500	6 258	101 168	14:21
PASSUS (PAS)	30,0000	-0,33%	30,5000	30,9000	29,0000	1 392	42 344	13:13
PATENTUS (PAT)	3,7450	-1,32%	3,6800	3,7550	3,6500	13 652	50 071	14:23
PBG	#0,0195	-2,50%	-	-	-	-	-	13:30
PBSFINANSE (PBF)	#1,1700	-9,30%	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7900	1,09%	2,7900	2,8000	2,7600	8 584	23 904	14:02
PCCROKITA (PCR)	98,5000	-2,09%	100,0000	100,0000	98,5000	3 008	297 965	14:39
Reklama
PCFGROUP (PCF)	18,0000	-0,11%	18,0000	18,3800	18,0000	1 044	18 837	14:50	Reklama
PEKABEX (PBX)	24,3000	5,19%	23,4000	24,7000	23,3000	30 245	725 810	14:43
PEKAO (PEO)	184,5500	0,65%	180,8000	184,5500	180,2000	401 822	73 272 080	14:50
PEPCO (PCO)	19,1400	1,38%	18,7500	19,1500	18,6100	671 389	12 738 105	14:50
PEPEES (PPS)	1,0900	0,00%	1,0900	1,0900	1,0900	5 502	5 997	14:47
PGE	6,2680	2,52%	6,1000	6,2680	6,0340	3 308 834	20 301 731	14:50
PGFGROUP (PGV)	0,4470	1,82%	0,4460	0,4470	0,4290	18 344	7 998	13:42
PHARMENA (PHR)	6,7600	0,90%	6,7600	6,7800	6,6400	937	6 294	14:31
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	166	1 951	11:17
PHOTON (PEN)	7,7400	-2,52%	8,0000	8,0000	7,7200	2 300	18 045	14:12
PKNORLEN (PKN)	67,6600	0,91%	66,5800	67,8100	66,5500	1 565 703	105 126 463	14:50
PKOBP (PKO)	58,7000	-0,24%	58,4400	58,7400	57,9400	1 788 633	104 212 418	14:50
PKPCARGO (PKP)	12,3200	-0,65%	12,3800	12,4000	12,1600	37 120	454 864	14:43
PLAYWAY (PLW)	302,0000	6,34%	284,5000	302,0000	284,5000	4 338	1 275 155	14:49
PLAZACNTR (PLZ)	2,9200	0,69%	2,8450	2,9200	2,8100	5 628	16 047	14:49
PMPG (PGM)	3,6600	0,00%	3,6800	3,6800	3,5200	157	571	11:26
POLENERGIA (PEP)	66,6000	-1,48%	66,6000	67,4000	66,6000	341	22 740	11:20
POLICE (PCE)	11,0000	-1,35%	11,0500	11,0500	11,0000	1 027	11 313	14:38
POLIMEXMS (PXM)	3,7900	-1,46%	3,8240	3,8400	3,7800	144 129	548 191	14:48
POLTREG (PTG)	51,8000	-4,78%	53,0000	53,0000	51,8000	698	36 432	14:28
POLWAX (PWX)	1,8100	0,28%	1,8300	1,8300	1,8100	1 506	2 726	12:09
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,4000	0,00%	33,4000	33,4000	32,4000	248	8 084	14:31
PROJPRZEM (PJP)	20,1000	-4,29%	21,0000	21,0000	20,0000	1 016	20 497	10:22
PROTEKTOR (PRT)	1,9600	-2,49%	1,9000	1,9800	1,9000	36 868	70 994	14:45
PULAWY (ZAP)	56,8000	3,27%	56,4000	56,8000	54,8000	1 609	89 142	14:47
PURE (PUR)	8,0100	-0,74%	8,0000	8,4000	7,8200	19 002	154 378	14:34
PZU	50,7600	0,12%	50,2600	50,9000	50,0200	714 529	36 053 544	14:50
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,6200	-0,90%	6,7000	6,8200	6,3400	20 682	136 446	14:36
R22	117,0000	3,54%	113,5000	117,5000	113,5000	18 444	2 128 168	14:49
RAEN (RAE)	0,7230	1,83%	0,7400	0,7800	0,7200	329 986	248 780	14:47
RAFAKO (RFK)	0,9790	-0,10%	0,9800	0,9800	0,9670	22 809	22 257	14:46
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	72,7000	-0,82%	71,7000	73,0000	69,8000	20 150	1 434 928	14:48
RANKPROGR (RNK)	4,0000	2,30%	4,0000	4,0000	3,8600	5 005	19 438	13:43
RAWLPLUG (RWL)	14,2500	0,00%	14,2500	14,2500	14,2500	219	3 121	10:55
REDAN (RDN)	0,2960	-4,82%	0,2960	0,3120	0,2960	3 137	946	13:10
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	13:30
REINHOLD (RHD)	#0,0840	0,00%	-	-	-	-	-	10:58
REINO (RNC)	1,3800	0,00%	1,3800	1,3800	1,3800	2	3	09:02
RELPOL (RLP)	6,6600	0,30%	6,6600	6,6600	6,6600	32	213	14:36
REMAK (RMK)	14,7000	-2,00%	15,4000	15,4000	14,4500	3 230	47 424	11:59
RENDER (RND)	130,5000	-0,38%	130,5000	130,5000	130,5000	1	131	09:00
RESBUD (RES)	0,6040	-2,58%	0,6200	0,6200	0,5700	11 633	6 797	13:40
ROPCZYCE (RPC)	30,8000	0,98%	30,5000	30,8000	30,5000	65	1 992	12:32
RYVU (RVU)	52,6000	-0,75%	52,6000	53,0000	52,0000	3 814	199 846	14:14
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:48
SANOK (SNK)	22,9000	0,00%	22,9000	22,9500	22,7500	2 344	53 613	14:11
SANPL (SPL)	554,8000	-0,93%	550,6000	560,2000	548,4000	9 170	5 061 738	14:50
SANTANDER (SAN)	19,4000	-0,92%	19,5000	19,5320	19,4000	335	6 523	13:24
SANWIL (SNW)	1,6500	-0,30%	1,6500	1,6500	1,6500	677	1 117	14:05
SCPFL (SCP)	181,6000	-2,26%	185,8000	185,8000	181,2000	3 004	550 168	14:47
SECOGROUP (SWG)	33,0000	0,00%	33,0000	33,0000	33,0000	3	99	09:35
SEKO (SEK)	14,1000	0,00%	14,0000	14,1000	14,0000	1 683	23 715	13:21
SELENAFM (SEL)	31,5000	-0,94%	32,0000	32,1000	31,3000	1 047	32 992	13:44
SELVITA (SLV)	70,3000	1,74%	68,1000	70,9000	68,1000	561	39 554	14:31
SERINUS (SEN)	3,0400	-0,33%	3,0500	3,0500	2,9600	5 808	17 365	13:10
SESCOM (SES)	59,6000	0,00%	59,6000	59,6000	59,6000	80	4 768	12:01
SFINKS (SFS)	0,7590	1,20%	0,7500	0,7680	0,7500	30 349	22 947	14:29
SHOPER (SHO)	31,0000	-1,27%	30,5000	31,0000	30,5000	555	16 940	11:39
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:01
SILVANO (SFG)	(5,0400)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,6100	1,12%	3,5300	3,6400	3,5300	9 829	34 961	14:47
SKARBIEC (SKH)	22,9000	-0,87%	23,0000	23,4000	22,9000	1 148	26 532	14:50
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,2000	-1,82%	87,8000	87,8000	85,6000	85	7 360	14:41
SOHODEV (SHD)	0,4200	0,00%	0,4200	0,4200	0,4200	4 989	2 095	14:37
SONEL (SON)	14,6000	0,69%	14,5000	14,6000	14,4500	243	3 523	12:51
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	10	131	11:06	Reklama
SPYROSOFT (SPR)	402,0000	1,77%	400,0000	402,0000	398,0000	157	62 548	14:15
STALEXP (STX)	2,9000	-0,68%	2,9100	2,9400	2,8950	72 791	212 122	14:48
STALPROD (STP)	216,5000	-1,59%	217,0000	220,0000	216,5000	426	92 500	14:34
STALPROFI (STF)	8,5000	-0,93%	8,5600	8,6000	8,5000	1 090	9 284	14:00
STAPORKOW (ZUK)	2,5000	0,00%	2,5200	2,5200	2,5000	5 378	13 505	13:42
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,1400	0,60%	10,0800	10,2400	10,0000	5 288	53 423	14:36
SYGNITY (SGN)	61,6000	-1,60%	62,8000	62,8000	61,0000	641	39 730	14:48
SYNEKTIK (SNT)	123,8000	0,00%	124,2000	127,6000	120,8000	30 478	3 790 990	14:49
TALEX (TLX)	17,2000	3,61%	17,2000	17,2000	17,2000	10	172	09:02
TARCZYNSKI (TAR)	51,6000	1,98%	50,4000	51,8000	50,4000	312	15 940	13:15
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9990	2,78%	2,9200	3,0300	2,8810	3 854 741	11 413 498	14:50
TBULL (TBL)	4,2400	-0,47%	4,2400	4,2400	4,2400	26	110	13:36
TENDERHUT (THG)	8,9000	-1,33%	9,0200	9,0200	8,9000	50	447	11:39
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:13
TESGAS (TSG)	3,0900	-0,96%	3,0900	3,0900	3,0700	8 935	27 530	14:47
TEXT (TXT)	91,2000	-0,87%	91,8000	92,8000	91,0000	17 512	1 605 192	14:50
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,7000	-1,09%	31,9000	31,9500	31,1500	21 884	690 546	14:40
TOWERINV (TOW)	4,2800	-0,47%	4,3000	4,3000	4,2600	500	2 143	14:18
TOYA (TOA)	7,4000	-0,13%	7,4000	7,4200	7,3500	15 090	111 513	14:50
TRAKCJA (TRK)	2,6000	-1,89%	2,6700	2,6700	2,5600	165 926	436 191	14:46
TRANSPOL (TRN)	3,7000	0,27%	3,7000	3,7000	3,7000	3	11	09:01
TRITON (TRI)	#4,4400	-5,53%	-	-	-	-	-	13:14
TSGAMES (TEN)	92,3000	-0,22%	92,5000	92,7000	91,7000	4 805	442 025	14:33
ULMA (ULM)	74,5000	-0,67%	74,5000	74,5000	74,5000	1	75	09:05
ULTGAMES (ULG)	10,9000	0,00%	10,6500	10,9000	10,4000	291	3 058	13:56
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,8400	-2,57%	10,0000	10,0500	9,8000	4 794	47 455	14:48
UNICREDIT (UCG)	150,2400	-0,63%	151,2000	151,6800	150,2400	61	9 249	12:29
UNIMA (U2K)	5,7000	-2,56%	5,8500	5,8500	5,7000	2 460	14 024	11:40
UNIMOT (UNT)	136,2000	1,04%	134,8000	136,2000	133,4000	1 501	201 984	14:10
URTESTE (URT)	96,0000	-4,00%	96,2000	96,2000	95,2000	177	16 980	13:54
VERCOM (VRC)	115,0000	-1,29%	116,0000	116,0000	114,0000	718	82 428	14:19
VIGOPHOTN (VGO)	450,0000	-4,26%	465,0000	466,0000	440,0000	1 147	519 682	14:45
VINDEXUS (VIN)	11,2000	0,00%	11,0500	11,4000	11,0000	6 291	70 733	14:46
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	13:29
VIVID (VVD)	0,5720	-3,38%	0,5700	0,5720	0,5500	23 979	13 374	12:07
VOTUM (VOT)	46,5500	-0,96%	47,0000	47,1000	46,3500	10 135	473 566	14:49
VOXEL (VOX)	91,8000	-1,08%	95,0000	95,0000	91,6000	17 151	1 605 430	13:41
VRG	3,2800	-1,20%	3,3100	3,3100	3,2300	6 572	21 354	13:45
WARIMPEX (WXF)	3,8500	3,22%	3,7400	3,8800	3,7400	972	3 640	13:46
WASKO (WAS)	1,5650	0,32%	1,5550	1,5650	1,5550	1 510	2 353	13:47
WAWEL (WWL)	622,0000	-1,89%	632,0000	632,0000	620,0000	62	38 670	14:50
WIELTON (WLT)	8,0300	0,50%	8,0200	8,0400	7,9200	14 938	119 358	14:47
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,9000	405	2 795	13:14
WINVEST (WIS)	0,5500	5,77%	0,5500	0,5500	0,5500	100	55	14:24
WIRTUALNA (WPL)	118,4000	2,96%	117,4000	118,4000	116,8000	276	32 473	14:31
WITTCHEN (WTN)	30,5000	10,91%	29,1000	30,7500	29,1000	190 304	5 709 454	14:48
WOJAS (WOJ)	8,1800	0,00%	8,2000	8,2000	8,1800	637	5 216	12:36
XPLUS (XPL)	1,6000	-3,03%	1,6500	1,6500	1,6000	1 300	2 104	13:32
XTPL (XTP)	139,0000	-0,71%	139,8000	139,8000	132,8000	2 278	310 263	14:44
XTRADEBDM (XTB)	59,5400	-2,71%	60,9600	62,0000	59,3200	219 097	13 210 875	14:50
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5850	-0,63%	1,5600	1,5850	1,5600	4 717	7 369	14:21
ZEPAK (ZEP)	19,1600	-0,73%	19,3000	19,3400	19,1400	2 398	46 111	14:30
ZREMB (ZRE)	3,8600	-0,52%	3,8200	3,9800	3,8200	8 011	31 165	14:34
ZUE	11,0000	-2,65%	11,3500	11,5000	10,8000	5 811	64 788	14:50

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.