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	82 605,20	0,26%	82 918,55	83 109,18	81 977,68	82 393,93	1 020 223 304	15:48
WIG20	2 458,94	1,09%	2 453,09	2 458,94	2 417,94	2 432,32	970 733 212	16:03
WIG30	3 047,19	1,10%	3 038,27	3 047,19	2 997,37	3 013,97	1 035 129 245	16:03
mWIG40	6 136,75	-0,07%	6 163,33	6 175,24	6 103,67	6 140,95	86 216 801	15:48
sWIG80	24 171,48	0,19%	24 180,73	24 232,64	24 098,70	24 125,78	21 259 809	15:48
WIG-BANKI	13 288,16	0,42%	13 334,87	13 408,51	13 122,20	13 232,45	262 922 409	15:48
WIG-BUDOW	8 162,00	-1,34%	8 310,45	8 330,59	8 133,50	8 273,19	30 995 729	15:48
WIG-CHEMIA	9 766,35	-0,69%	9 868,00	9 868,00	9 751,34	9 833,76	645 208	15:48
WIG-ENERG	2 198,63	0,30%	2 205,81	2 227,22	2 176,61	2 192,02	42 158 008	15:48
WIG-INFO	4 903,57	-0,26%	4 917,53	4 949,31	4 903,57	4 916,47	8 240 418	15:48
WIG-MEDIA	8 267,68	0,37%	8 222,83	8 298,35	8 222,83	8 237,22	2 625 284	15:48
WIG-NRCHOM	4 291,66	0,01%	4 320,73	4 321,71	4 291,66	4 291,18	2 521 460	15:48
WIG-PALIWA	6 825,56	-1,25%	6 924,01	6 924,01	6 778,38	6 912,22	82 989 665	15:48
WIG-Poland	86 119,28	0,19%	85 809,19	86 119,28	85 809,19	85 956,32	1 000 532 980	15:15
WIG-SPOZYW	2 080,69	-0,99%	2 112,59	2 118,73	2 080,69	2 101,54	627 212	15:48
WIG20lev	472,03	0,79%	476,23	478,01	462,70	468,31	905 650 317	15:48
WIG20short	3 190,30	-0,37%	3 175,94	3 222,21	3 169,85	3 202,27	905 650 317	15:48
GPWB-B1Y3Y	1 169,83	0,08%	1 169,83	1 169,83	1 169,83	1 168,91	-	10:15
GPWB-B1Y4Y	1 169,90	0,08%	1 169,90	1 169,90	1 169,90	1 168,94	-	10:15
GPWB-B1Y5Y	1 165,31	0,10%	1 165,31	1 165,31	1 165,31	1 164,17	-	10:15
GPWB-B3Y5Y	1 169,28	0,12%	1 169,28	1 169,28	1 169,28	1 167,88	-	10:15
GPWB-B5Y	1 154,13	0,27%	1 154,13	1 154,13	1 154,13	1 151,07	-	10:15
GPWB-BWZ	1 186,78	0,04%	1 186,78	1 186,78	1 186,78	1 186,25	-	10:15
INNOVATOR	1 403,07	-0,50%	1 403,07	1 403,07	1 403,07	1 410,12	159 133 450	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	86 438 236	11:00
mWIG40TR	9 028,82	-0,07%	9 067,09	9 085,45	8 980,15	9 035,01	86 216 801	15:48
mWIG40TRlv	11 433,97	-0,15%	11 530,98	11 577,52	11 310,60	11 451,41	86 216 801	15:48
mWIG40TRsh	2 917,51	0,10%	2 905,16	2 933,21	2 899,24	2 914,62	86 216 801	15:48
sWIG80dvp	88,26	67,76%	88,26	88,26	88,26	52,61	21 286 887	11:00
sWIG80TR	35 387,46	0,34%	35 401,01	35 477,00	35 280,91	35 266,52	21 259 809	15:48
WIG140	1 597,87	0,28%	1 603,85	1 607,54	1 585,29	1 593,44	1 013 126 928	15:48
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	908 930 772	11:00
WIG20TR	4 896,17	0,41%	4 918,93	4 927,32	4 847,59	4 876,41	905 650 317	15:48
WIG20TRlev	3 749,56	0,80%	3 784,29	3 797,09	3 675,44	3 719,98	905 650 317	15:48
WIG20TRsht	3 246,50	-0,37%	3 231,29	3 278,96	3 225,68	3 258,71	905 650 317	15:48
WIG30TR	5 963,45	0,39%	5 988,06	6 002,77	5 907,44	5 940,15	963 262 370	15:48
WIG-CEE	1 768,45	0,03%	1 777,16	1 777,16	1 768,45	1 767,89	549 936	15:15
WIGdiv	1 690,49	-0,41%	1 702,41	1 703,75	1 686,59	1 697,43	161 753 542	15:48
WIG-ESG	13 704,26	0,29%	13 753,99	13 789,92	13 588,66	13 664,39	988 936 889	15:48
WIG.GAMES	15 105,21	-1,19%	15 393,03	15 402,71	15 063,39	15 286,36	29 976 093	15:48
WIG-GORNIC	4 803,81	0,25%	4 916,94	4 938,57	4 773,52	4 792,06	102 074 483	15:48
WIG-GRY	12 405,77	-0,53%	12 530,28	12 571,14	12 346,04	12 471,92	32 071 444	15:48
WIG-LEKI	2 814,50	1,14%	2 789,73	2 818,23	2 780,59	2 782,78	2 884 506	15:48
WIG-MOTO	8 473,73	0,46%	8 585,98	8 594,25	8 385,94	8 434,55	1 359 336	15:48
WIG.MS-BAS	11 493,29	0,34%	11 653,05	11 722,98	11 404,50	11 454,14	138 345 589	15:48
WIG.MS-FIN	16 979,19	0,90%	17 005,01	17 072,73	16 720,84	16 828,20	308 766 154	15:48
WIG-ODZIEZ	8 915,75	0,97%	8 891,89	8 966,52	8 802,45	8 830,21	47 287 562	15:48
WIGtech	11 777,43	0,04%	11 792,60	11 820,37	11 734,00	11 772,64	62 918 918	15:48
WIGtechTR	13 087,69	0,04%	13 104,54	13 135,41	13 039,43	13 082,37	62 918 918	15:48
WIG-Ukrain	207,07	-1,72%	207,43	207,43	207,07	210,69	495 951	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4700	-2,53%	3,5800	3,6000	3,4200	18 938	66 214	15:18	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	8	8	15:30
11BIT (11B)	545,0000	-2,50%	560,0000	565,0000	544,0000	1 561	862 226	15:48
3RGAMES (3RG)	0,2360	10,28%	0,2140	0,2390	0,2100	113 143	25 254	15:44
ABPL (ABE)	87,6000	-0,45%	88,0000	88,0000	86,0000	1 343	116 744	15:34
ACAUTOGAZ (ACG)	30,2000	1,34%	29,8000	30,2000	29,6000	647	19 405	13:55
ACTION (ACT)	19,9600	-0,20%	19,9600	20,0000	19,7400	4 048	80 154	15:28
ADIUVO (ADV)	0,9400	3,07%	0,9600	0,9600	0,9400	100	94	15:43
AGORA (AGO)	11,1800	-1,06%	11,1600	11,1800	11,1600	1 301	14 535	14:48
AGROTON (AGT)	3,0000	-0,99%	3,0000	3,0000	3,0000	4 260	12 780	15:15
AIGAMES (ALG)	1,4400	-3,36%	1,4500	1,4850	1,4300	1 627	2 337	13:07
AILLERON (ALL)	15,2000	0,66%	15,0000	15,2400	15,0000	190	2 854	12:40
AIRWAY (AWM)	0,2735	-0,36%	0,2760	0,2800	0,2735	36 595	10 088	14:56
ALIOR (ALR)	103,5000	2,17%	101,9500	104,9000	101,9500	260 346	26 908 102	15:48
ALLEGRO (ALE)	32,7550	2,71%	31,9600	33,0400	31,6700	4 675 030	152 118 779	15:48
ALTA (AAT)	1,8300	3,68%	1,8000	1,8300	1,7600	7 519	13 571	15:27
ALTUSTFI (ALI)	3,5900	1,41%	3,5500	3,6000	3,5000	38 996	136 646	11:31
AMBRA (AMB)	28,2500	0,00%	28,5000	28,9000	28,2500	708	20 369	15:43
AMICA (AMC)	72,1000	1,26%	71,4000	72,1000	71,4000	1 179	84 840	15:31
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	23,3500	2,64%	22,7500	23,4500	22,7500	35 314	814 957	15:42
ANSWEAR (ANR)	23,7500	0,21%	23,7000	23,9500	23,5000	5 972	140 851	15:33
APATOR (APT)	14,5200	1,68%	14,4000	14,5200	14,2400	6 349	91 583	15:34
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,6000	343	7 839	15:42
APSENERGY (APE)	3,5100	0,29%	3,5000	3,5100	3,5000	604	2 114	15:28
ARCHICOM (ARH)	35,0000	6,06%	33,9000	36,4000	33,9000	13 565	484 535	15:48
ARCTIC (ATC)	20,9400	-0,29%	21,1600	21,2400	20,8000	20 306	425 274	15:42
ARTIFEX (ART)	29,0000	-2,03%	29,6000	29,6000	28,9000	1 864	54 407	13:50
ASBIS (ASB)	25,6000	-4,90%	26,9000	26,9600	25,5200	84 234	2 197 093	15:48
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	11:20
ASSECOBS (ABS)	60,0000	-1,64%	61,0000	61,0000	60,0000	513	31 030	15:03
ASSECOPOL (ACP)	76,6000	0,20%	76,4500	78,2500	76,1500	61 250	4 726 788	15:46
ASSECOSEE (ASE)	51,4000	0,78%	51,0000	51,4000	50,2000	434	22 140	15:48
ASTARTA (AST)	26,9000	-2,89%	28,2000	28,2000	26,1500	16 497	445 539	15:39
ATAL (1AT)	60,0000	1,01%	59,5000	60,4000	59,5000	2 054	123 066	15:35
ATENDE (ATD)	3,1000	0,65%	3,1000	3,1100	3,0600	13 930	43 120	15:19
ATLANTAPL (ATP)	(19,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,4200	-0,41%	2,4200	2,4500	2,3300	15 679	37 855	15:35
ATMGRUPA (ATG)	3,1900	1,27%	3,1800	3,1900	3,1500	4 843	15 351	15:03
ATREM (ATR)	12,0000	-3,61%	12,4000	12,4000	11,7500	7 785	94 063	15:42
AUTOPARTN (APR)	25,4000	0,59%	25,2000	25,6000	24,3000	46 938	1 178 629	15:48
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,1000	-2,15%	4,1900	4,1900	4,1000	1 147	4 743	14:51
BEDZIN (BDZ)	26,8000	1,71%	26,5000	26,9500	26,0000	501	13 362	15:36
BENEFIT (BFT)	2 725,0000	-0,18%	2 765,0000	2 775,0000	2 705,0000	810	2 211 970	15:48
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	10	57	15:42
BIGCHEESE (BCS)	23,5000	-1,88%	24,0000	24,6500	22,4000	6 683	156 518	15:34
BIOCELTIX (BCX)	71,1000	5,02%	67,4000	71,1000	67,4000	2 259	157 611	15:36
BIOMAXIMA (BMX)	15,7000	0,00%	15,7000	16,0000	15,3500	3 353	52 655	14:58
BIOMEDLUB (BML)	4,6850	5,76%	4,4350	4,6850	4,4000	230 496	1 056 236	15:48
BIOPLANET (BIP)	24,0000	0,84%	23,0000	24,0000	23,0000	220	5 085	10:18
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5450	3,4800	30 706	107 413	15:42
BLOOBER (BLO)	23,3000	-2,71%	23,9500	23,9500	23,1000	7 346	171 443	15:17
BNPPPL (BNP)	104,0000	1,96%	103,5000	104,0000	102,5000	299	30 815	14:41
BOGDANKA (LWB)	31,7000	-1,67%	32,2000	32,6000	31,1200	102 251	3 221 693	15:46
BOOMBIT (BBT)	11,0500	-2,64%	11,3500	11,3500	11,0000	1 195	13 222	15:32
BORYSZEW (BRS)	6,1300	1,49%	6,0400	6,1700	6,0400	19 937	121 585	15:48
BOS	15,4000	-1,28%	15,5000	15,7000	15,3500	13 973	216 632	15:05
BOWIM (BOW)	7,0000	-1,41%	7,1000	7,1000	6,9900	2 426	17 017	11:29
BRAND24 (B24)	48,8000	0,62%	49,6000	49,9000	48,3000	1 504	73 427	15:41
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:30
BUDIMEX (BDX)	672,5000	-2,32%	689,5000	694,5000	668,0000	39 098	26 446 891	15:48
BUMECH (BMC)	12,5000	2,29%	12,2400	13,3000	12,0000	19 913	252 077	15:38
CAPITAL (CPA)	0,6750	-10,00%	0,6750	0,6750	0,6750	252	170	15:30
CAPITEA (CAP)	0,5860	1,03%	0,5800	0,6020	0,5800	190 284	111 955	15:47
CAPTORTX (CTX)	81,2000	-0,73%	81,8000	82,0000	80,2000	631	51 600	14:52
CASPAR (CSR)	9,1500	-1,61%	9,1500	9,1500	9,1500	2	18	09:00
CAVATINA (CAV)	15,9000	0,00%	15,9000	15,9000	15,9000	24	382	11:31
CCC	81,4500	1,62%	81,1000	81,9500	79,4500	128 846	10 392 195	15:48
Reklama
CCENERGY (CCE)	(0,3800)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	112,5500	0,09%	113,0000	113,8000	111,1500	230 771	25 913 019	15:48
CDRL (CDL)	12,9000	-3,01%	13,3000	13,3000	12,9000	1 208	15 615	15:42
CELTIC (CPD)	3,5800	2,58%	3,4900	3,5800	3,4300	8 444	29 746	14:46
CEZ	150,1000	-0,73%	151,2000	151,2000	147,8000	220	33 171	15:05
CFI	0,2190	-3,52%	0,2210	0,2210	0,2110	5 680	1 240	14:15
CIGAMES (CIG)	1,5500	-6,63%	1,5520	1,6500	1,5410	1 290 022	2 038 635	15:48
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	14,8400	0,13%	14,8200	14,9000	14,7400	49 211	729 318	15:30
CLOUD (CLD)	63,2000	-8,41%	69,8000	69,8000	63,0000	3 192	211 773	15:36
COALENERG (CLE)	1,0340	-1,52%	1,0500	1,0600	1,0340	23 412	24 676	15:32
COGNOR (COG)	9,1200	-3,90%	9,5500	9,6000	8,9900	193 146	1 777 146	15:48
COLUMBUS (CLC)	4,9800	-2,54%	5,0700	5,1000	4,9800	10 433	52 479	15:43
COMARCH (CMR)	253,5000	-1,55%	255,0000	261,0000	253,5000	1 287	331 533	15:47
COMP (CMP)	79,4000	-0,75%	78,6000	79,4000	78,4000	864	67 945	15:36
COMPERIA (CPL)	7,4000	7,25%	6,9500	7,4000	6,9500	27 605	192 286	15:35
COMPREMUM (CPR)	2,2000	0,46%	2,1800	2,2200	2,1800	11 365	25 040	15:39
CORMAY (CRM)	0,5840	-0,68%	0,5880	0,5880	0,5760	5 250	3 037	13:06
CREEPYJAR (CRJ)	595,0000	-0,83%	597,0000	598,0000	590,0000	111	65 845	15:43
CREOTECH (CRI)	187,0000	0,27%	185,0000	189,0000	183,5000	795	148 130	15:44
CYFRPLSAT (CPS)	10,0400	2,14%	9,9400	10,2150	9,7800	966 549	9 655 113	15:48
CZTOREBKA (CZT)	0,6100	14,02%	0,5450	0,6100	0,5450	35	19	15:30
DADELO (DAD)	17,6000	0,57%	17,5000	17,8000	17,5000	1 020	17 913	14:37
DATAWALK (DAT)	62,6000	-3,69%	64,9000	68,0000	62,2000	16 326	1 060 534	15:48
DBENERGY (DBE)	17,7500	1,43%	17,7500	17,7500	17,7500	9	160	09:00
DEBICA (DBC)	78,4000	-0,51%	78,8000	78,8000	78,0000	1 541	121 172	15:24
DECORA (DCR)	54,8000	1,48%	54,0000	55,2000	54,0000	1 937	105 918	15:17
DEKPOL (DEK)	50,0000	0,00%	50,4000	50,6000	47,8000	754	36 830	14:08
DELKO (DEL)	9,4600	-0,21%	9,5200	9,5600	9,4600	1 900	18 108	15:35
DEVELIA (DVL)	5,9500	-0,17%	5,9600	6,0000	5,9100	96 612	575 015	15:46
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	274	5 365	11:29
DIGITANET (DIG)	46,5000	-1,06%	47,2000	47,2000	46,1000	820	38 284	15:44
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	358,3000	0,08%	358,0000	361,5000	355,0000	204 083	73 026 353	15:48
DMGROUP (DMG)	3,3200	-2,92%	3,4200	3,4200	3,3200	1 956	6 522	15:35
DOMDEV (DOM)	180,8000	0,11%	180,6000	182,8000	180,6000	945	171 487	15:44
DRAGOENT (DGE)	23,5000	-0,84%	23,2000	23,7000	23,2000	176	4 151	15:42
DROZAPOL (DPL)	3,8900	1,04%	3,8300	3,8900	3,8300	854	3 274	09:54
ECHO (ECH)	4,9500	1,02%	4,9700	4,9900	4,9000	18 378	91 322	14:35
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,5000	375	2 813	13:04
EFEKT (EFK)	6,9500	0,72%	6,9500	6,9500	6,9500	188	1 307	15:43
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	22,4000	-1,54%	22,7500	22,8500	22,1500	12 331	278 095	15:33
ELKOP (EKP)	0,5200	0,00%	0,5100	0,5200	0,5020	55 508	28 372	13:30
EMCINSMED (EMC)	11,0000	0,92%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	15:30
ENEA (ENA)	8,6500	-1,82%	8,8500	8,9800	8,6200	416 419	3 638 404	15:48
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,3600	-0,95%	9,4400	9,4500	9,3000	13 831	129 351	15:42
ENERGOINS (ENI)	2,6900	3,66%	2,6100	2,8600	2,6000	93 035	255 243	15:10
ENTER (ENT)	68,5000	-0,72%	69,0000	69,0000	67,8000	1 493	101 812	15:22
ERBUD (ERB)	40,2000	-0,99%	40,5000	41,0000	39,9000	2 976	120 374	15:33
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,5000	-2,48%	32,0000	32,0000	30,8000	2 844	89 264	13:35
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1100	375	424	14:23
EUROCASH (EUR)	13,7600	1,55%	13,6500	13,9700	13,5500	199 172	2 735 167	15:48
EUROHOLD (EHG)	#2,5800	9,32%	-	-	-	-	-	11:47
EUROTEL (ETL)	42,0000	0,96%	41,6000	42,2000	41,2000	4 811	200 458	15:19
FABRITY (FAB)	37,3000	0,54%	37,1000	37,4000	36,4000	275	10 250	14:36
FASING (FSG)	12,6000	-0,79%	12,6000	12,6000	12,6000	18	227	12:43
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,5000	-1,22%	6,5800	6,5800	6,4000	20	130	09:57
FERRO (FRO)	36,0000	0,56%	35,8000	36,3000	35,8000	19 617	706 206	14:44
FERRUM (FER)	4,7000	1,29%	4,7200	4,7600	4,6200	8 828	41 186	15:05
FMG	119,0000	0,00%	120,5000	121,5000	116,0000	104	12 416	15:19
FON	6,2200	0,32%	6,2200	6,4000	6,0600	3 845	23 891	14:20
FORTE SA (FTE)	22,4000	-1,32%	22,8000	22,8000	22,4000	878	19 826	15:45
GAMEOPS (GOP)	24,0000	0,00%	23,5000	24,9500	22,4000	38 396	907 815	15:44
GAMFACTOR (GIF)	12,3000	0,41%	12,2500	12,6000	12,2500	515	6 388	14:54
Reklama
GENOMTEC (GMT)	13,5200	-1,02%	13,7000	13,7200	13,3200	8 565	115 006	15:32	Reklama
GETIN (GTN)	0,5340	-1,11%	0,5450	0,5500	0,5340	228 129	123 560	15:43
GIGROUP (GIG)	1,4300	0,70%	1,4000	1,4300	1,3550	5 221	7 247	14:04
GOBARTO (GOB)	45,0000	-3,02%	45,3000	46,8000	44,0000	1 295	57 975	15:07
GPW	42,1000	-0,12%	42,1000	42,8000	42,0000	44 046	1 863 667	15:47
GREENX (GRX)	2,3660	-1,42%	2,3980	2,3980	2,3500	199 704	473 851	15:46
GRENEVIA (GEA)	2,7350	1,67%	2,7200	2,7500	2,7000	139 537	380 234	15:41
GRODNO (GRN)	11,0000	-0,18%	11,0000	11,0400	10,9800	2 226	24 482	15:00
GRUPAAZOTY (ATT)	22,5200	-1,23%	22,7800	22,8200	22,5000	24 624	557 230	15:46
GRUPRACUJ (GPP)	65,0000	-0,31%	65,5000	65,5000	64,5000	20 186	1 312 176	14:31
GTC	5,4000	-2,53%	5,5000	5,5200	5,3800	2 027	11 016	13:32
HANDLOWY (BHW)	111,0000	-0,72%	111,8000	111,8000	110,4000	6 028	671 521	15:47
HARPER (HRP)	6,7600	-2,59%	6,9400	6,9400	6,6900	5 702	38 338	15:23
HELIO (HEL)	26,2000	0,00%	26,4000	26,4000	26,2000	25	657	15:35
HERKULES (HRS)	0,7880	-2,48%	0,8100	0,8340	0,7720	19 313	15 160	15:26
HMINWEST (HMI)	47,4000	-0,84%	47,4000	47,4000	47,3000	5 823	275 673	15:30
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,8000	-0,80%	25,0000	25,3000	24,6500	18 805	468 203	15:45
HYDROTOR (HDR)	31,5000	0,00%	31,5000	31,5000	31,5000	1	32	09:00
IALBGR (IAG)	0,4600	-2,13%	0,4690	0,4700	0,4600	14 097	6 577	13:35
IBSM (IBS)	105,0000	0,00%	105,0000	105,0000	105,0000	6	630	15:43
IDMPL (IDM)	0,5600	0,00%	0,5600	0,5600	0,5600	27	15	11:36
IFCAPITAL (IFC)	#4,2900	-19,06%	-	-	-	-	-	13:05
IFIRMA (IFI)	22,9000	-0,43%	22,7000	23,0000	22,7000	732	16 761	15:34
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,9000	-1,11%	8,9200	8,9800	8,9000	766	6 830	13:52
IMMOBILE (GKI)	3,7500	1,90%	3,6800	3,7500	3,6700	2 010	7 490	15:37
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3000	0,00%	4,3000	4,3300	4,3000	5 941	25 552	15:23
INC	2,6300	-0,38%	2,6700	2,6700	2,6100	2 172	5 709	15:43
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	299,5000	-0,83%	300,0000	305,0000	296,5000	8 899	2 664 594	15:47
INPRO (INP)	7,6500	2,00%	7,9500	8,0000	7,6500	1 932	15 104	15:15
INSTALKRK (INK)	43,1000	0,00%	43,1000	43,1000	43,1000	5	216	09:26
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9400	6,52%	2,8800	3,2400	2,8000	69 438	209 535	15:38
INTERCARS (CAR)	534,0000	0,38%	547,0000	547,0000	531,0000	252	134 555	14:53
INTERSPPL (IPO)	0,8460	1,93%	0,8500	0,8500	0,8460	100	85	15:43
INTROL (INL)	10,2500	0,00%	10,2500	10,2500	9,9800	453	4 621	15:03
IPOPEMA (IPE)	3,5700	2,88%	3,5200	3,5800	3,4900	5 165	18 139	15:09
IZOBLOK (IZB)	#53,0000	1,92%	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,5000	0,29%	3,3700	3,5000	3,3000	5 750	19 142	13:12
IZOSTAL (IZS)	2,6300	-1,87%	2,6800	2,6800	2,6100	7 315	19 195	15:43
JRHOLDING (JRH)	7,5400	2,17%	7,5600	7,5800	7,4200	1 285	9 618	15:08
JSW	32,8800	-1,11%	33,8000	34,2300	32,8400	718 942	24 098 773	15:48
JWWINVEST (JWW)	4,2400	0,71%	4,2100	4,2900	4,2000	3 572	15 089	13:02
KCI	0,8340	-1,88%	0,8400	0,8400	0,8340	9 566	8 034	14:51
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2400	-2,29%	10,0400	10,5000	10,0400	7 530	77 128	15:46
KETY (KTY)	814,0000	0,06%	822,0000	828,0000	789,5000	24 970	20 168 044	15:48
KGHM (KGH)	143,0000	0,42%	145,0000	147,2000	141,8500	516 519	74 412 977	15:48
KGL	15,8000	3,27%	15,5000	15,8000	15,5000	1 102	17 182	15:45
KINOPOL (KPL)	14,6000	-2,34%	14,7000	14,8000	14,1500	17 340	251 330	15:48
KOGENERA (KGN)	52,7000	-0,57%	53,0000	53,4000	52,1000	1 654	87 210	15:26
KOMPAP (KMP)	22,0000	0,00%	21,0000	22,0000	21,0000	361	7 941	12:00
KOMPUTRON (KOM)	4,8200	-1,73%	4,9000	4,9000	4,8200	1 446	7 085	13:53
KPPD (KPD)	50,0000	0,00%	50,0000	50,0000	50,0000	1	50	12:18
KRAKCHEM (KCH)	0,3340	1,21%	0,3340	0,3340	0,3340	10	3	15:30
KREDYTIN (KRI)	18,0000	-5,76%	19,3000	19,3000	17,8500	102	1 834	11:27
KRKA (KRK)	542,0000	1,12%	550,0000	550,0000	542,0000	13	7 092	14:59
KRUK (KRU)	429,4000	-1,06%	437,4000	439,0000	426,0000	20 816	8 951 595	15:48
KRVITAMIN (KVT)	11,2000	3,70%	10,8000	11,2000	10,7500	5 541	60 120	12:17
KSGAGRO (KSG)	1,4400	-1,37%	1,4800	1,4800	1,4150	4 253	6 127	15:44
LABOPRINT (LAB)	20,2000	1,00%	20,2000	20,2000	20,2000	12	242	15:28
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4400	0,83%	2,4800	2,4800	2,3600	4 024	9 740	15:43
LENA (LEN)	3,6000	2,27%	3,5700	3,6300	3,5300	6 443	23 070	15:28
LENTEX (LTX)	6,8600	-0,58%	6,8000	6,9000	6,7800	8 061	54 928	15:20
LESS (LES)	0,2340	-4,10%	0,2400	0,2430	0,2330	100 252	23 578	15:21
Reklama
LIBET (LBT)	1,8100	-5,24%	1,9200	1,9200	1,8100	230	419	13:05	Reklama
LOKUM (LKD)	25,6000	0,00%	25,6000	25,6000	25,4000	970	24 818	14:07
LPP	15 320,0000	0,99%	15 230,0000	15 440,0000	15 120,0000	2 316	35 394 120	15:46
LSISOFT (LSI)	14,5000	-3,33%	14,5000	14,5000	14,2000	2 180	31 388	13:23
LUBAWA (LBW)	3,7140	-0,43%	3,7520	3,7900	3,6500	194 475	719 267	15:47
MABION (MAB)	17,5400	-0,34%	17,9000	17,9000	17,2200	51 551	900 686	15:45
MAKARONPL (MAK)	17,9000	0,00%	18,0000	18,0000	17,8500	1 500	26 870	15:25
MANGATA (MGT)	92,2000	-0,65%	92,8000	92,8000	92,2000	2	185	12:58
MANYDEV (MAN)	1,1700	-4,88%	1,2300	1,2400	1,1700	4 832	5 845	14:00
MARVIPOL (MVP)	9,1200	0,00%	9,2000	9,2000	9,0000	14 409	131 101	15:45
MAXCOM (MXC)	10,5000	-4,55%	11,0000	11,0000	10,5000	453	4 765	11:24
MBANK (MBK)	675,8000	-1,05%	682,0000	691,6000	664,0000	18 458	12 433 229	15:48
MBWS (MBW)	13,2000	4,76%	13,6000	13,6000	13,2000	17	228	10:16
MCI	28,3000	-0,70%	28,5000	28,7000	28,0000	13 270	376 182	15:35
MDIENERGIA (MDI)	1,5000	-2,60%	1,5350	1,5350	1,5000	4	6	14:51
MEDICALG (MDG)	25,3000	1,04%	25,1400	25,5600	24,9600	5 948	149 797	15:42
MEDINICE (ICE)	9,2800	0,32%	9,1600	9,3800	9,1600	6 708	61 640	14:40
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	19,0000	-0,26%	19,0500	19,0500	18,7500	323	6 123	15:13
MERCATOR (MRC)	42,4500	2,41%	41,4500	42,9500	41,4500	7 783	327 952	15:45
MERCOR (MCR)	23,0000	2,22%	22,6000	23,2000	22,5000	3 952	90 839	13:34
MEXPOLSKA (MEX)	4,2600	-1,84%	4,3300	4,3300	4,0200	1 841	7 603	13:40
MFO	33,2000	0,30%	33,1000	33,2000	33,1000	291	9 658	14:14
MILKILAND (MLK)	0,5840	0,69%	0,5840	0,5860	0,5840	2 583	1 510	09:52
MILLENNIUM (MIL)	9,4850	0,26%	9,4350	9,6000	9,3000	884 421	8 372 616	15:47
MIRACULUM (MIR)	1,2200	0,83%	1,2200	1,2200	1,1950	9 348	11 297	15:37
MIRBUD (MRB)	9,4000	1,18%	9,3300	9,5500	9,2500	58 525	548 571	15:45
MLPGROUP (MLG)	79,0000	-2,47%	81,0000	81,0000	79,0000	281	22 365	13:53
MLSYSTEM (MLS)	48,0000	7,99%	45,3000	49,8000	45,2500	33 340	1 603 448	15:44
MOBRUK (MBR)	325,0000	-0,61%	325,0000	327,0000	323,5000	364	118 219	15:38
MOJ	1,6000	0,00%	1,6000	1,6000	1,6000	5 150	8 240	15:38
MOL	33,4000	-0,30%	33,4800	33,4800	33,1000	34	1 129	14:23
MOLECURE (MOC)	15,0000	-0,27%	15,0000	15,2200	14,9000	10 250	153 969	15:34
MONNARI (MON)	5,3200	-1,48%	5,3600	5,3600	5,3200	5 212	27 892	14:56
MOSTALPLC (MSP)	14,2000	-7,19%	15,3000	15,8000	13,8000	11 508	166 256	15:37
MOSTALWAR (MSW)	6,8600	0,00%	6,9000	6,9600	6,7800	6 061	41 483	15:45
MOSTALZAB (MSZ)	4,5100	2,50%	4,4050	4,5700	4,3850	107 300	480 319	15:44
MOVIEGAME (MOV)	28,4000	0,53%	28,2500	28,5000	27,6000	2 686	75 422	15:17
MURAPOL (MUR)	42,5000	0,09%	42,4400	43,0000	41,9800	12 002	505 368	15:40
MUZA (MZA)	15,4500	1,98%	15,1500	15,4500	15,1500	675	10 292	15:38
MWTRADE (MWT)	(5,6000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0300	1,48%	1,0100	1,0300	1,0050	72 199	73 711	15:47
NEUCA (NEU)	899,0000	-0,66%	905,0000	905,0000	892,0000	154	138 476	14:50
NEWAG (NWG)	22,8000	0,00%	22,8000	23,4000	22,8000	2 472	56 933	13:30
NEXITY (NXG)	2,3400	-5,26%	2,4700	2,4700	2,2800	3 918	9 399	15:29
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,2900	-5,37%	2,3800	2,4600	2,2700	46 851	109 276	15:48
NOVITA (NVT)	100,5000	1,93%	98,6000	100,5000	98,6000	20	1 989	12:44
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	09:08
NTTSYSTEM (NTT)	6,7600	1,50%	6,7600	6,7600	6,7400	1 502	10 149	10:53
ODLEWNIE (ODL)	9,8600	-1,89%	10,0000	10,0000	9,7800	6 202	61 240	15:30
OEX	52,2000	1,16%	51,6000	52,8000	51,6000	443	23 109	09:47
ONDE (OND)	14,1000	-0,70%	14,2000	14,2000	13,8000	13 303	186 363	15:24
ONESANO (ONO)	1,3050	-1,51%	1,3550	1,3550	1,3050	1 595	2 117	14:41
OPONEO.PL (OPN)	56,6000	-0,35%	56,8000	57,4000	56,2000	1 231	70 250	15:32
OPTEAM (OPM)	(5,6800)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8060	1,53%	7,7500	7,8480	7,6500	889 840	6 903 849	15:48
ORCOGROUP (OPG)	2,2000	0,00%	2,2000	2,2000	2,2000	1 340	2 948	15:43
ORZBIALY (OBL)	34,4000	0,58%	34,4000	34,4000	34,4000	715	24 596	15:30
OTLOG (OTS)	31,8500	0,00%	31,9000	32,0500	31,8500	4 507	143 971	15:47
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	2 846	13 262	13:06
OVOSTAR (OVO)	67,0000	-2,90%	69,0000	69,0000	65,4000	126	8 407	14:31
PAMAPOL (PMP)	2,7000	-1,82%	2,7400	2,7400	2,7000	3 062	8 269	14:48
PANOVA (NVA)	16,6000	2,79%	16,3000	16,6000	16,3000	1 370	22 461	12:28
PASSUS (PAS)	29,5000	3,87%	27,8000	29,5000	27,8000	5 173	147 983	15:39
PATENTUS (PAT)	3,6700	-2,91%	3,6700	3,7800	3,6700	8 232	30 475	15:27
PBG	#0,0195	-2,50%	-	-	-	-	-	10:21
PBSFINANSE (PBF)	1,2900	0,00%	1,2000	1,2900	1,2000	915	1 102	15:30
PCCEXOL (PCX)	2,7850	0,54%	2,7700	2,8000	2,7400	22 375	62 149	15:08
PCCROKITA (PCR)	100,8000	0,60%	100,8000	102,0000	100,0000	735	74 108	15:38
Reklama
PCFGROUP (PCF)	18,5800	-1,48%	18,9000	18,9800	18,4800	1 527	28 613	15:48	Reklama
PEKABEX (PBX)	23,2000	3,11%	22,8000	23,3000	22,5000	5 320	122 469	15:35
PEKAO (PEO)	181,8000	0,64%	182,0000	183,9500	178,4000	415 377	75 326 088	15:48
PEPCO (PCO)	18,7350	-0,11%	18,9400	19,3100	18,5500	1 025 063	19 456 475	15:48
PEPEES (PPS)	1,1150	0,00%	1,1100	1,1150	1,0850	3 813	4 183	12:29
PGE	6,0500	0,73%	6,0500	6,1500	5,9860	4 452 619	26 968 288	15:48
PGFGROUP (PGV)	0,4360	-5,22%	0,4540	0,4600	0,4200	230 012	99 093	15:38
PHARMENA (PHR)	6,7800	-0,59%	6,8800	6,8800	6,6400	12 293	82 833	15:43
PHN	11,7000	-1,68%	11,9000	11,9000	11,7000	151	1 772	15:48
PHOTON (PEN)	7,9400	0,25%	7,9000	8,0000	7,9000	1 350	10 699	11:06
PKNORLEN (PKN)	66,6500	-1,30%	67,7400	67,8000	66,1900	1 242 614	83 064 765	15:48
PKOBP (PKO)	58,4000	0,79%	58,1200	58,7600	57,5200	1 867 133	108 502 132	15:48
PKPCARGO (PKP)	12,3000	-0,65%	12,3200	12,4800	12,2000	26 989	333 036	15:42
PLAYWAY (PLW)	288,5000	2,49%	281,5000	291,5000	281,5000	1 695	486 660	15:46
PLAZACNTR (PLZ)	2,9000	1,40%	2,8900	2,9000	2,8500	3 472	9 941	13:54
PMPG (PGM)	3,6600	2,23%	3,6600	3,6600	3,5200	919	3 276	13:40
POLENERGIA (PEP)	68,0000	0,29%	67,0000	68,0000	67,0000	606	41 042	15:33
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,1000	398	4 433	11:11
POLIMEXMS (PXM)	3,8220	-0,16%	3,8280	3,8620	3,8200	101 123	388 320	15:43
POLTREG (PTG)	54,4000	0,74%	54,0000	54,4000	54,0000	142	7 704	15:29
POLWAX (PWX)	1,8100	0,00%	1,8150	1,8150	1,8100	5 214	9 437	13:22
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,4000	1,21%	33,0000	33,4000	32,0000	803	26 151	13:50
PROJPRZEM (PJP)	21,0000	0,00%	21,0000	21,0000	20,7000	13	272	15:37
PROTEKTOR (PRT)	2,0100	0,00%	2,0100	2,0100	1,9800	1 981	3 955	13:45
PULAWY (ZAP)	55,8000	-2,11%	57,2000	57,4000	55,2000	1 930	108 314	15:43
PURE (PUR)	7,9600	-1,73%	8,0800	8,0900	7,9400	4 493	35 941	15:28
PZU	50,6200	1,57%	50,1000	50,8200	49,5000	1 407 673	70 853 447	15:48
QUANTUM (QNT)	24,8000	0,00%	24,8000	24,8000	24,8000	4	99	15:30
QUERCUS (QRS)	6,6400	0,61%	6,6600	6,7600	6,3000	35 175	231 196	15:08
R22	112,0000	0,90%	112,0000	112,5000	111,0000	6 866	765 554	15:30
RAEN (RAE)	0,6990	-0,99%	0,6960	0,6990	0,6960	21 512	14 999	15:26
RAFAKO (RFK)	0,9710	-0,82%	0,9800	0,9890	0,9500	80 648	77 753	15:02
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	72,8000	-0,95%	73,2000	73,2000	71,4000	15 373	1 112 574	15:46
RANKPROGR (RNK)	3,9100	-2,98%	4,0000	4,0300	3,9100	6 977	27 648	15:17
RAWLPLUG (RWL)	14,3500	1,06%	14,3000	14,6000	14,3000	297	4 286	11:28
REDAN (RDN)	0,3110	-0,32%	0,3110	0,3110	0,3110	8 000	2 488	10:01
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	12:42
REINO (RNC)	1,3800	0,73%	1,3800	1,3800	1,3800	2	3	09:01
RELPOL (RLP)	6,6400	1,84%	6,5200	6,6400	6,5000	972	6 367	15:42
REMAK (RMK)	15,0500	1,69%	14,8000	15,3500	14,8000	228	3 420	14:59
RENDER (RND)	129,0000	0,00%	129,0000	129,0000	129,0000	1	129	09:00
RESBUD (RES)	0,6500	0,00%	0,6580	0,6600	0,6200	8 547	5 496	13:34
ROPCZYCE (RPC)	30,6000	-0,33%	30,7000	30,7000	30,6000	30	920	12:16
RYVU (RVU)	53,6000	0,19%	53,7000	54,1000	53,2000	1 056	56 689	15:34
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,0000	0,44%	22,9500	23,1000	22,9500	1 425	32 793	15:09
SANPL (SPL)	553,8000	0,07%	559,2000	567,2000	547,4000	51 157	28 328 735	15:48
SANTANDER (SAN)	19,5800	1,45%	19,3000	19,6300	19,3000	1 852	36 107	15:42
SANWIL (SNW)	1,6250	-1,52%	1,6350	1,6350	1,6250	1 150	1 870	10:49
SCPFL (SCP)	185,6000	-0,11%	185,8000	185,8000	185,0000	566	104 977	15:44
SECOGROUP (SWG)	31,4000	-1,88%	31,0000	31,4000	31,0000	743	23 096	15:08
SEKO (SEK)	14,1000	0,36%	14,1000	14,1000	13,9500	871	12 229	12:34
SELENAFM (SEL)	31,8000	-2,75%	32,7000	33,4000	31,6000	11 135	356 870	15:29
SELVITA (SLV)	69,7000	0,87%	69,1000	69,7000	67,0000	1 951	133 410	15:33
SERINUS (SEN)	3,0500	-0,65%	3,0700	3,0700	3,0000	2 012	6 074	15:45
SESCOM (SES)	59,6000	2,41%	58,2000	59,8000	58,2000	130	7 754	15:01
SFINKS (SFS)	0,7630	-2,18%	0,7960	0,7960	0,7300	68 055	52 306	15:30
SHOPER (SHO)	31,3000	2,29%	30,9000	31,3000	30,5000	1 566	48 534	15:42
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	731	3 436	09:23
SILVANO (SFG)	(5,0600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,6300	-2,29%	3,6300	3,7000	3,5250	20 496	73 632	14:42
SKARBIEC (SKH)	23,4000	-0,85%	23,6000	23,6000	23,1000	343	8 040	13:30
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,0000	1,38%	86,8000	88,0000	85,8000	1 175	102 810	13:50
SOHODEV (SHD)	0,4200	1,45%	0,4200	0,4200	0,4200	11	5	15:30
SONEL (SON)	14,6000	3,18%	14,1500	14,6000	14,1500	993	14 208	13:47
Reklama
SOPHARMA (SPH)	13,7000	1,11%	13,7000	13,7000	13,7000	28	384	09:30	Reklama
SPYROSOFT (SPR)	395,0000	-3,19%	408,0000	411,0000	395,0000	302	120 935	15:41
STALEXP (STX)	2,9150	-5,36%	3,0900	3,0900	2,9000	577 866	1 709 058	15:48
STALPROD (STP)	218,5000	0,46%	218,0000	221,5000	218,0000	249	54 634	15:48
STALPROFI (STF)	8,5800	-0,23%	8,6000	8,6000	8,5000	1 507	12 880	11:59
STAPORKOW (ZUK)	2,5000	-0,79%	2,5200	2,5200	2,5000	5 586	14 008	15:16
STARHEDGE (SHG)	#0,3400	-14,57%	-	-	-	-	-	15:30
SUNEX (SNX)	10,1800	1,80%	10,1000	10,3400	10,0200	7 665	77 997	14:24
SYGNITY (SGN)	62,0000	0,00%	61,2000	62,8000	61,0000	1 006	61 674	14:09
SYNEKTIK (SNT)	121,6000	2,88%	118,4000	122,0000	118,4000	25 218	3 031 937	15:48
TALEX (TLX)	16,6000	0,61%	16,5000	16,6000	16,5000	122	2 020	10:43
TARCZYNSKI (TAR)	50,4000	0,00%	50,8000	50,8000	50,4000	15	758	14:11
TATRY (TMR)	119,0000	0,00%	119,0000	119,0000	119,0000	30	3 570	12:45
TAURONPE (TPE)	2,8780	1,70%	2,8400	2,9360	2,7850	3 366 170	9 640 309	15:48
TBULL (TBL)	4,2600	0,00%	4,2400	4,2600	4,2400	102	433	15:30
TENDERHUT (THG)	9,0200	4,64%	9,2000	9,3000	9,0200	112	1 030	15:31
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:53
TESGAS (TSG)	3,1200	-0,64%	3,1300	3,1400	3,1000	2 391	7 464	15:30
TEXT (TXT)	91,5000	-0,22%	92,0000	93,4000	90,9000	14 764	1 355 776	15:44
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,8000	-0,63%	32,6000	32,7500	31,8000	14 012	449 239	15:39
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4000	-0,40%	7,4400	7,5000	7,4000	37 642	280 430	15:47
TRAKCJA (TRK)	2,6300	3,95%	2,5400	2,6500	2,5300	133 960	349 475	15:19
TRANSPOL (TRN)	3,6900	0,27%	3,6900	3,6900	3,6700	203	749	12:28
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	92,1500	-1,97%	93,6000	94,1000	92,0000	9 679	898 896	15:48
ULMA (ULM)	73,0000	0,00%	73,0000	73,0000	73,0000	201	14 673	15:40
ULTGAMES (ULG)	10,9500	3,30%	10,7500	10,9500	10,4000	1 868	19 990	15:46
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0500	0,90%	9,9800	10,0500	9,9000	1 634	16 342	15:45
UNICREDIT (UCG)	151,2000	2,20%	151,0600	151,2000	151,0600	67	10 123	15:37
UNIMA (U2K)	5,8000	0,87%	5,8000	5,8500	5,7500	759	4 416	11:38
UNIMOT (UNT)	134,8000	-1,03%	135,8000	135,8000	133,4000	335	45 013	15:38
URTESTE (URT)	100,0000	1,01%	99,0000	100,0000	99,0000	11	1 096	12:29
VERCOM (VRC)	117,0000	0,00%	117,0000	117,0000	115,0000	471	54 798	15:30
VIGOPHOTN (VGO)	470,0000	-4,08%	489,0000	489,0000	460,0000	1 722	813 989	15:44
VINDEXUS (VIN)	11,0500	-1,34%	11,2000	11,2000	11,0500	249	2 759	12:58
VISTAL (VTL)	#0,0220	-96,33%	-	-	-	-	-	15:30
VIVID (VVD)	0,5900	0,68%	0,5720	0,5940	0,5560	6 299	3 563	13:39
VOTUM (VOT)	46,7000	-0,53%	46,9000	46,9000	46,4000	6 681	312 193	15:43
VOXEL (VOX)	93,0000	3,56%	89,8000	95,0000	89,2000	8 378	771 443	15:41
VRG	3,2500	-2,69%	3,3400	3,3500	3,2200	54 030	176 114	15:30
WARIMPEX (WXF)	3,7500	1,08%	3,6800	3,7500	3,6300	6 254	23 094	14:51
WASKO (WAS)	1,5850	0,63%	1,5950	1,5950	1,5400	10 360	16 144	14:51
WAWEL (WWL)	640,0000	-1,84%	642,0000	650,0000	640,0000	14	8 990	13:32
WIELTON (WLT)	8,0600	-0,49%	8,1400	8,1800	8,0500	22 910	185 010	15:45
WIKANA (WIK)	6,9000	0,73%	6,8000	6,9000	6,8000	3 000	20 557	15:02
WINVEST (WIS)	(0,5200)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	116,0000	1,22%	113,8000	116,2000	113,8000	6 472	749 538	14:50
WITTCHEN (WTN)	27,8000	-1,42%	28,2000	28,4000	27,6000	17 286	482 343	15:48
WOJAS (WOJ)	8,1800	0,25%	8,1600	8,2000	8,1600	1 674	13 691	12:51
XPLUS (XPL)	1,6500	-1,79%	1,6800	1,6800	1,6300	890	1 471	14:36
XTPL (XTP)	140,0000	-0,57%	140,8000	140,8000	137,4000	1 505	209 366	15:47
XTRADEBDM (XTB)	60,6400	0,40%	60,6000	60,8000	59,0000	235 696	14 167 452	15:47
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5300	-4,38%	1,5700	1,5800	1,5300	10 437	16 210	15:40
ZEPAK (ZEP)	19,2000	-0,31%	19,3400	19,3800	19,0400	820	15 723	15:25
ZREMB (ZRE)	3,8800	-1,27%	3,9200	3,9200	3,8100	5 975	23 273	14:26
ZUE	11,3000	2,73%	11,0500	11,4000	10,7500	10 983	121 799	15:26

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.