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	98 921,86	-1,48%	99 824,30	99 933,71	98 682,83	100 405,84	890 941 189	15:28
WIG20	2 695,91	-1,45%	2 722,95	2 722,95	2 682,60	2 735,44	748 664 819	15:43
WIG30	3 499,55	-1,38%	3 525,39	3 527,78	3 480,05	3 548,42	835 354 911	15:43
mWIG40	7 501,01	-1,16%	7 539,84	7 581,41	7 467,40	7 588,70	136 632 632	15:28
sWIG80	28 170,17	-1,60%	28 492,44	28 500,05	28 160,29	28 628,75	27 134 613	15:28
WIG-BANKI	15 166,80	-2,64%	15 434,00	15 434,00	15 124,06	15 577,47	221 921 417	15:28
WIG-BUDOW	7 966,53	-1,94%	8 085,36	8 114,06	7 924,36	8 124,33	23 546 824	15:28
WIG-CHEMIA	8 701,51	-1,66%	8 875,47	8 917,75	8 597,95	8 848,51	3 541 895	15:28
WIG-ENERG	4 076,00	0,28%	4 073,62	4 116,71	3 980,62	4 064,54	45 701 296	15:28
WIG-INFO	8 942,07	-1,52%	9 020,81	9 026,36	8 918,29	9 080,07	21 964 412	15:28
WIG-MEDIA	6 971,35	0,12%	6 959,42	7 037,21	6 896,46	6 963,00	1 573 371	15:28
WIG-NRCHOM	5 154,56	0,54%	5 117,76	5 196,01	5 107,70	5 126,70	3 246 169	15:28
WIG-PALIWA	9 121,34	0,62%	9 045,14	9 169,89	9 034,27	9 064,99	133 944 322	15:28
WIG-Poland	103 365,81	-1,54%	103 928,54	103 928,54	103 365,81	104 984,21	833 486 275	15:15
WIG-SPOZYW	3 030,42	-1,31%	3 048,65	3 053,67	3 019,72	3 070,76	703 560	15:28
WIG20lev	504,66	-3,28%	516,76	516,76	501,36	521,75	717 274 488	15:28
WIG20short	3 118,81	1,70%	3 083,26	3 128,49	3 083,26	3 066,56	717 274 488	15:28
GPWB-B1Y3Y	1 254,12	-0,01%	1 254,12	1 254,12	1 254,12	1 254,28	-	10:15
GPWB-B1Y4Y	1 255,96	-0,03%	1 255,96	1 255,96	1 255,96	1 256,32	-	10:15
GPWB-B1Y5Y	1 257,68	-0,08%	1 257,68	1 257,68	1 257,68	1 258,63	-	10:15
GPWB-B3Y5Y	1 264,99	-0,12%	1 264,99	1 264,99	1 264,99	1 266,54	-	10:15
GPWB-B5Y	1 247,81	-0,26%	1 247,81	1 247,81	1 247,81	1 251,08	-	10:15
GPWB-BWZ	1 264,78	0,04%	1 264,78	1 264,78	1 264,78	1 264,23	-	10:15
INNOVATOR	1 702,46	-0,58%	1 702,46	1 702,46	1 702,46	1 712,41	217 872 677	11:15
mWIG40dvp	145,30	11,41%	145,30	145,30	145,30	130,42	136 719 933	11:00
mWIG40TR	11 543,78	-0,96%	11 603,53	11 667,52	11 492,05	11 655,83	136 632 632	15:28
mWIG40TRlv	17 015,80	-1,96%	17 193,74	17 384,32	16 861,74	17 356,33	136 632 632	15:28
mWIG40TRsh	2 489,24	1,04%	2 476,61	2 500,17	2 463,09	2 463,62	136 632 632	15:28
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	27 184 192	11:00
sWIG80TR	43 383,67	-1,60%	43 879,97	43 891,70	43 368,45	44 089,91	27 134 613	15:28
WIG140	1 917,48	-1,49%	1 934,99	1 937,35	1 912,67	1 946,48	881 041 733	15:28
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	718 738 086	11:00
WIG20TR	5 758,17	-1,62%	5 826,18	5 826,18	5 739,68	5 852,73	717 274 488	15:28
WIG20TRlev	4 599,84	-3,27%	4 710,35	4 710,35	4 569,79	4 755,37	717 274 488	15:28
WIG20TRsht	2 933,99	1,69%	2 900,46	2 943,11	2 900,46	2 885,11	717 274 488	15:28
WIG30TR	7 334,65	-1,55%	7 405,69	7 410,70	7 310,44	7 450,02	799 578 808	15:28
WIG-CEE	2 409,10	0,15%	2 406,40	2 409,10	2 406,40	2 405,44	740 139	15:15
WIGdiv	2 220,49	-0,81%	2 227,72	2 237,05	2 219,68	2 238,73	211 310 354	15:28
WIGdivplus	2 029,42	-1,44%	2 045,58	2 049,94	2 023,91	2 059,15	415 680 596	15:28
WIG.GAMES	17 842,54	-0,59%	17 828,26	18 004,15	17 759,29	17 948,54	43 930 454	15:28
WIG-GORNIC	3 969,95	-1,63%	4 047,87	4 066,27	3 963,78	4 035,53	51 367 877	15:28
WIG-GRY	22 813,27	-0,45%	22 702,48	23 118,66	22 498,13	22 915,41	46 020 786	15:28
WIGind	16 682,91	-1,04%	16 889,57	16 891,65	16 621,05	16 858,98	11 676 548	15:28
WIG-LEKI	3 231,94	0,11%	3 240,57	3 257,95	3 213,60	3 228,47	566 451	15:28
WIGmed	17 904,32	-0,69%	18 060,00	18 095,24	17 892,40	18 029,20	7 372 444	15:28
WIG-MOTO	8 178,73	-0,70%	8 157,84	8 216,86	8 068,02	8 236,79	2 432 666	15:28
WIG.MS-BAS	15 863,68	-0,36%	15 923,19	16 091,21	15 670,77	15 921,01	91 725 505	15:28
WIG.MS-ECM	8 333,23	-1,69%	8 439,47	8 439,47	8 284,66	8 476,11	145 050 781	15:28
WIG.MS-FIN	18 570,42	-2,23%	18 917,74	18 917,74	18 495,44	18 993,83	235 681 951	15:28
WIG-ODZIEZ	10 350,76	-2,69%	10 584,16	10 593,79	10 342,44	10 637,17	70 405 940	15:28
WIGtechTR	17 765,32	-1,04%	17 857,60	17 935,08	17 754,02	17 952,83	79 054 993	15:28
WIG-Ukrain	553,93	-2,25%	548,25	553,93	548,25	566,67	576 253	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-1,15%	2,5900	2,6300	2,5700	6 781	17 502	14:59	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	45	36	15:00
11BIT (11B)	218,8000	1,77%	215,0000	220,4000	215,0000	11 008	2 392 603	15:23
3RGAMES (3RG)	0,8300	1,47%	0,8200	0,8600	0,8000	62 207	51 528	15:24
4MASS (4MS)	4,3000	-5,18%	4,4900	4,5200	4,2000	69 159	300 571	15:28
ABPL (ABE)	91,9000	-0,43%	91,3000	93,3000	90,8000	4 431	407 565	15:20
ACAUTOGAZ (ACG)	29,7000	-1,66%	29,9000	30,0000	29,5000	220	6 558	14:50
ACTION (ACT)	22,3000	-1,98%	22,7500	22,7500	21,4000	5 417	120 914	15:08
ADIUVO (ADV)	0,9000	-9,09%	0,9900	0,9960	0,9000	61 771	58 314	15:19
AGORA (AGO)	9,8200	-0,81%	9,9000	9,9000	9,6800	1 691	16 600	15:26
AGROTON (AGT)	4,8200	0,84%	4,8200	4,8200	4,8200	20	96	12:30
AIGAMES (ALG)	0,9720	2,32%	0,9500	0,9760	0,9500	240	232	11:04
AILLERON (ALL)	18,6400	-1,38%	18,9000	18,9200	18,3000	4 708	86 648	15:01
AIRWAY (AWM)	0,3430	-0,58%	0,3450	0,3595	0,3380	320 304	110 136	15:19
ALIOR (ALR)	95,6600	-2,80%	98,4000	98,4000	95,3000	318 442	30 704 343	15:28
ALLEGRO (ALE)	31,8500	-2,12%	32,4500	32,4500	31,6800	1 593 196	50 948 808	15:28
ALTA (AAT)	2,1200	-0,47%	2,1200	2,1500	2,1000	4 837	10 197	10:49
ALTUSTFI (ALI)	2,1700	1,40%	2,1300	2,1700	2,1300	1 169	2 522	14:30
AMBRA (AMB)	21,0500	-1,64%	21,4000	21,4000	21,0000	1 373	28 949	15:24
AMICA (AMC)	58,7000	-2,17%	59,9000	59,9000	58,1000	797	46 845	15:25
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	15:00
AMREST (EAT)	15,6800	-1,01%	15,8000	15,9800	15,6400	41 937	661 409	15:07
ANSWEAR (ANR)	26,3000	-0,94%	26,5500	26,6000	26,1000	14 630	385 935	15:17
APATOR (APT)	19,4000	-2,02%	19,8000	19,8000	19,2800	2 547	49 839	15:22
APLISENS (APN)	18,1000	-3,72%	19,0000	19,0000	18,1000	1 807	32 799	14:21
APSENERGY (APE)	3,3100	-1,49%	3,3600	3,3600	3,3000	1 046	3 460	15:10
ARCHICOM (ARH)	43,0000	-4,44%	43,4000	44,5000	42,8000	362	15 729	14:11
ARCTIC (ATC)	10,7800	1,70%	10,5600	10,9800	10,5000	175 140	1 889 713	15:13
ARTIFEX (ART)	15,1000	-2,45%	15,2000	15,4600	15,1000	572	8 677	14:09
ASBIS (ASB)	22,8200	7,24%	23,2400	23,4800	22,6600	385 587	8 876 699	15:27
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:21
ASSECOBS (ABS)	77,0000	-4,47%	80,6000	83,8000	77,0000	2 128	168 814	15:27
ASSECOPOL (ACP)	181,3000	-1,04%	183,1000	183,1000	179,4000	89 381	16 172 586	15:28
ASSECOSEE (ASE)	72,7000	-1,76%	73,0000	73,0000	71,8000	4 100	297 629	15:08
ASTARTA (AST)	58,7000	-2,00%	59,8000	59,8000	58,5000	5 529	325 319	15:20
ATAL (1AT)	64,5000	-0,77%	65,0000	65,0000	64,0000	5 450	351 276	15:16
ATENDE (ATD)	3,2100	-1,53%	3,2600	3,2600	3,1100	9 848	31 312	13:34
ATLANTAPL (ATP)	17,5000	0,00%	17,5000	17,5000	17,5000	21	368	09:26
ATLANTIS (ATS)	2,2300	0,00%	2,2000	2,2300	2,1100	1 012	2 227	13:01
ATMGRUPA (ATG)	3,7000	-1,86%	3,7500	3,7500	3,6600	7 855	29 157	15:19
ATREM (ATR)	35,8000	-3,24%	36,7000	37,7000	35,5000	11 487	418 898	15:21
AUTOPARTN (APR)	19,4200	0,62%	19,0800	19,6600	19,0800	52 695	1 017 216	15:28
BBIDEV (BBD)	5,2500	-3,67%	5,3500	5,4000	5,2500	649	3 494	14:59
BENEFIT (BFT)	3 005,0000	-1,48%	2 980,0000	3 045,0000	2 980,0000	1 724	5 191 065	15:20
BEST (BST)	25,0000	0,00%	25,0000	25,0000	25,0000	144	3 600	15:09
BETACOM (BCM)	4,5400	-3,81%	4,6000	4,6000	4,5400	2 100	9 612	11:26
BIGCHEESE (BCS)	12,3000	-5,96%	13,2000	13,5800	12,2400	11 591	145 201	15:26
BIOCELTIX (BCX)	103,6000	-2,63%	105,0000	105,6000	102,0000	4 172	433 842	15:23
BIOMAXIMA (BMX)	13,4500	-1,47%	13,5000	13,5000	13,2500	4 355	58 190	15:06
BIOMEDLUB (BML)	4,9500	2,06%	4,8500	4,9500	4,8500	31 790	154 904	15:01
BIOPLANET (BIP)	19,0000	-1,04%	18,7500	19,2000	18,7000	37	701	14:39
BIOTON (BIO)	4,1200	-1,90%	4,1500	4,1900	4,1200	6 730	27 822	14:23
BLOOBER (BLO)	29,6000	0,68%	28,8000	29,6500	28,8000	6 624	194 391	15:08
BNPPPL (BNP)	102,5000	-0,49%	102,5000	107,0000	101,0000	7 797	810 285	15:22
BOGDANKA (LWB)	23,2000	0,87%	23,0000	23,4000	23,0000	11 401	263 500	15:17
BOOMBIT (BBT)	6,8400	1,48%	6,7400	6,8400	6,7000	1 038	6 960	15:15
BORYSZEW (BRS)	6,9000	0,29%	6,8400	6,9200	6,7400	113 033	773 720	15:28
BOS	10,2000	-2,86%	10,1200	10,2400	10,1000	14 794	150 199	15:14
BOWIM (BOW)	4,7600	0,21%	4,7300	4,7600	4,6500	4 492	21 090	15:22
BRAND24 (B24)	52,0000	-1,14%	52,6000	53,0000	52,0000	211	11 090	14:35
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:00
BUDIMEX (BDX)	529,4000	-2,40%	537,6000	544,0000	524,0000	34 921	18 523 211	15:28
BUMECH (BMC)	8,4000	0,72%	8,2200	8,4000	8,2100	2 018	16 779	14:47
CAPITAL (CPA)	0,2200	-4,35%	0,2300	0,2300	0,2200	1 606	353	15:00
CAPITEA (CAP)	0,4725	-1,46%	0,4790	0,4805	0,4720	35 533	16 950	14:43
CAPTORTX (CTX)	32,0000	-3,61%	32,9000	32,9000	32,0000	2 329	75 899	14:48
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	302	1 691	11:06
CAVATINA (CAV)	16,0500	-1,23%	16,2500	16,2500	16,0500	3 078	49 676	14:32
CCC	182,9000	-1,16%	184,6500	185,1000	181,7500	93 668	17 161 280	15:27
CCENERGY (CCE)	(0,3280)	-	-	-	-	-	-	15:00
Reklama
CDPROJEKT (CDR)	269,6000	-0,33%	267,3000	273,6000	264,9000	140 674	38 098 855	15:28	Reklama
CDRL (CDL)	9,7500	-4,41%	10,2000	10,2000	9,7500	36	366	13:26
CELTIC (CPD)	5,6800	-9,84%	6,3000	6,3000	5,6800	43 441	254 507	15:11
CEZ	208,0000	0,48%	207,0000	208,0000	207,0000	217	44 971	13:37
CFI	0,1700	0,00%	0,1700	0,1700	0,1700	5 882	1 000	15:09
CIGAMES (CIG)	2,1600	-3,14%	2,2200	2,2200	2,1400	160 321	347 709	15:13
CITYSERV (CTS)	6,9500	0,72%	6,9500	6,9500	6,9500	1 500	10 425	15:00
CLNPHARMA (CLN)	21,7000	0,46%	21,6000	22,0500	21,5000	11 358	245 493	15:17
CLOUD (CLD)	46,2000	-3,55%	47,9000	47,9000	46,2000	231	11 038	15:25
COALENERG (CLE)	1,7050	-2,85%	1,7600	1,7600	1,6300	70 487	117 964	15:05
COGNOR (COG)	7,1100	1,14%	7,0300	7,3200	7,0100	18 677	133 518	15:24
COLUMBUS (CLC)	7,1100	-3,00%	7,1100	7,2700	7,0400	35 161	249 620	15:19
COMP (CMP)	236,0000	-2,48%	240,0000	243,0000	236,0000	319	76 448	15:24
COMPERIA (CPL)	5,0000	7,30%	4,6000	5,0000	4,6000	3 744	18 308	14:25
COMPREMUM (CPR)	1,0150	-1,46%	1,0350	1,0350	0,9900	28 701	28 920	14:08
CORMAY (CRM)	0,5200	-1,14%	0,5280	0,5280	0,5020	5 527	2 783	11:54
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	431,0000	-1,60%	438,0000	438,0000	420,0000	591	252 585	15:18
CREOTECH (CRI)	284,0000	-3,57%	293,0000	294,0000	284,0000	3 111	897 778	15:22
CYBERFLKS (CBF)	162,8000	1,37%	161,2000	163,6000	160,0000	7 667	1 240 670	15:25
CYFRPLSAT (CPS)	15,9900	0,31%	15,9500	16,3850	15,9300	235 165	3 786 455	15:25
CZTOREBKA (CZT)	0,4200	-0,94%	0,4200	0,4200	0,4200	1 490	626	15:00
DADELO (DAD)	40,1000	0,25%	40,0000	40,7000	39,8000	14 590	586 575	15:21
DATAWALK (DAT)	118,4000	-2,55%	121,5000	124,9800	117,2600	19 057	2 307 156	15:20
DBENERGY (DBE)	12,1000	-4,72%	12,3500	12,6000	12,1000	943	11 541	13:06
DEBICA (DBC)	82,3000	-0,84%	82,8000	83,0000	82,1000	1 042	85 965	14:46
DECORA (DCR)	77,6000	-1,77%	77,0000	78,2000	76,4000	452	34 787	15:11
DEKPOL (DEK)	60,0000	1,01%	60,0000	60,8000	59,0000	482	28 664	15:02
DELKO (DEL)	6,6000	1,23%	6,5400	6,6000	6,5000	6 524	42 628	15:03
DEVELIA (DVL)	7,1900	3,45%	6,9500	7,3400	6,9500	139 236	1 007 443	15:28
DGA	16,8500	0,00%	16,8500	16,8500	16,8500	10	169	15:00
DIAG (DIA)	158,3500	-2,55%	162,3000	162,7000	158,0000	12 973	2 073 675	15:28
DIGITANET (DIG)	77,0000	-3,02%	77,9000	79,9000	77,0000	3 304	258 128	15:28
DIGITREE (DTR)	11,1000	-0,89%	11,1000	11,1000	11,1000	1	11	14:51
DINOPL (DNP)	502,4000	-1,49%	507,2000	509,0000	497,7000	45 256	22 726 123	15:28
DMGROUP (DMG)	3,6800	-3,16%	3,7600	3,9300	3,5000	27 722	102 998	15:12
DOMDEV (DOM)	238,0000	0,85%	236,5000	240,5000	232,0000	3 336	791 497	15:28
DRAGOENT (DGE)	22,1000	0,45%	21,6000	22,1000	21,6000	204	4 487	15:22
ECBSA (ECB)	31,2000	0,65%	31,0000	31,2500	30,2000	1 819	56 200	15:16
ECHO (ECH)	4,8400	-2,22%	4,9500	4,9500	4,7600	7 849	38 157	15:17
EDINVEST (EDI)	5,6000	-2,10%	5,7400	5,7600	5,5200	4 295	24 110	15:26
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	15:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	44,7000	-4,89%	46,4500	46,5500	44,6000	16 728	757 304	15:28
ELKOP (EKP)	2,4800	-2,36%	2,6000	2,6000	2,4800	7 827	19 600	11:46
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7800	0,00%	2,7800	2,7800	2,7800	100	278	15:00
ENEA (ENA)	17,4400	1,45%	17,1500	17,6500	17,0500	280 254	4 868 824	15:28
ENELMED (ENE)	19,8000	1,54%	19,6000	19,8000	19,6000	13	255	13:52
ENERGA (ENG)	11,6800	-2,34%	11,9600	11,9600	11,6000	38 401	452 571	15:28
ENERGOINS (ENI)	2,1900	0,00%	2,1600	2,1900	2,1300	6 455	13 874	14:30
ENTER (ENT)	57,0000	-3,39%	58,8000	58,8000	56,5000	2 802	160 078	15:28
EQUNICO (EQU)	0,7860	1,55%	0,7860	0,7860	0,7420	4 300	3 252	13:26
ERBUD (ERB)	35,3000	-2,22%	36,2500	36,3000	34,9500	1 843	65 447	15:10
ERG	47,0000	-3,29%	47,0000	47,0000	47,0000	94	4 418	12:02
ESOTIQ (EAH)	33,3000	-2,06%	34,5000	34,5000	33,2000	2 140	72 654	14:53
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,0400	-8,18%	4,3500	4,3500	3,8000	463 300	1 855 082	15:28
EUROCASH (EUR)	7,8600	0,00%	7,8950	7,9200	7,6650	154 242	1 198 559	15:28
EUROHOLD (EHG)	2,2200	-5,13%	2,2800	2,2800	2,2200	5 928	13 236	15:05
EUROTEL (ETL)	20,9000	0,00%	20,9000	21,0000	20,8000	2 543	52 957	14:53
FABRITY (FAB)	26,3000	-2,23%	27,7000	27,7000	25,8000	5 958	155 044	15:28
FASING (FSG)	11,8000	-1,67%	12,1000	12,1000	11,8000	206	2 492	14:13
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
FEERUM (FEE)	10,9500	-4,78%	11,5000	11,5000	10,9500	103	1 129	14:13
FERRO (FRO)	36,2000	-1,36%	36,6000	36,6000	35,9000	1 686	60 892	14:55
FMG	119,5000	2,14%	119,5000	121,0000	113,0000	103	11 967	14:27
FON	#1,0450	-8,33%	-	-	-	-	-	14:22
FORTE SA (FTE)	28,3000	0,35%	28,2000	28,4000	27,3000	719	20 287	12:13
GAMEOPS (GOP)	15,7800	1,41%	15,8800	16,0000	15,5600	2 151	33 884	15:12
Reklama
GAMFACTOR (GIF)	7,6800	1,05%	7,7000	7,7000	7,4800	240	1 840	15:05	Reklama
GENOMTEC (GMT)	6,8200	0,29%	6,9900	6,9900	6,8000	2 864	19 527	14:56
GETIN (GTN)	0,8150	0,74%	0,8100	0,8170	0,7900	364 602	293 190	14:57
GIGROUP (GIG)	2,6000	0,39%	2,5900	2,6000	2,4700	1 908	4 836	13:12
GOBARTO (GOB)	25,8000	-0,77%	26,0000	26,0000	25,2000	91	2 321	13:29
GPW	49,4600	-0,56%	49,7000	50,4000	49,2600	49 027	2 435 538	15:28
GREENX (GRX)	1,6950	-1,74%	1,7250	1,7460	1,6840	213 634	364 128	15:28
GRENEVIA (GEA)	2,3900	1,70%	2,3600	2,4350	2,3600	156 043	371 424	15:12
GRODNO (GRN)	10,3000	-0,96%	10,4000	10,5000	10,3000	2 418	25 119	10:02
GRUPAAZOTY (ATT)	21,2800	-2,03%	21,7000	22,1400	20,9000	151 589	3 241 919	15:25
GRUPRACUJ (GPP)	58,4000	-1,85%	60,0000	60,0000	58,0000	4 370	255 659	15:19
GTC	(4,0700)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	112,0000	-1,23%	113,0000	113,0000	111,4000	32 492	3 644 697	15:28
HARPER (HRP)	6,1000	-3,17%	6,2800	6,3000	6,0800	5 840	35 800	12:41
HELIO (HEL)	25,6000	0,39%	26,0000	26,4000	25,5000	224	5 845	15:00
HERKULES (HRS)	1,0500	-0,47%	1,0300	1,0600	1,0200	18 812	19 503	15:28
HUUUGE-S144 (HUGE)	17,9600	-0,22%	18,0000	18,0000	17,9000	9 009	161 847	15:25
HYDROTOR (HDR)	20,6000	0,00%	21,3000	21,3000	20,6000	503	10 363	12:48
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	6 581	1 803	13:21
IBSM (IBS)	73,0000	-4,70%	76,4000	76,4000	73,0000	96	7 036	15:05
IDMPL (IDM)	0,5900	-4,84%	0,6200	0,6200	0,5850	57	34	10:39
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,2000	0,00%	26,2000	26,3500	26,0500	1 436	37 700	15:20
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	26,7000	-2,91%	28,0000	28,0000	26,1000	1 461	38 958	13:28
IMMOBILE (GKI)	2,8900	-5,25%	2,8700	3,0400	2,8700	20 739	60 422	15:00
IMPERIO (IMP)	1,1500	-6,50%	1,1500	1,1500	1,1500	9	10	14:59
IMS	3,9200	-1,51%	3,9800	3,9800	3,8900	8 473	33 358	15:22
INC	1,9000	-3,06%	1,9600	1,9600	1,9000	1 094	2 079	11:52
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	298,0000	-3,09%	307,0000	307,0000	296,0000	5 722	1 721 125	15:28
INPRO (INP)	7,0500	-0,70%	7,3000	7,3000	7,0500	377	2 678	13:49
INSTALKRK (INK)	39,8000	0,25%	39,9000	39,9000	39,2000	360	14 130	15:14
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,1700	-5,24%	2,1600	2,2800	2,1600	3 327	7 336	15:22
INTERCARS (CAR)	545,0000	-1,09%	548,0000	551,0000	536,0000	2 113	1 148 635	15:24
INTERSPPL (IPO)	0,3810	-0,78%	0,3840	0,4000	0,3800	7 084	2 737	15:17
INTROL (INL)	6,9800	-2,51%	7,1600	7,1600	6,9600	612	4 301	15:03
IPOPEMA (IPE)	3,0600	0,00%	2,9800	3,0600	2,9800	8 926	27 196	14:41
IZOBLOK (IZB)	27,8000	0,00%	27,8000	27,8000	27,8000	102	2 836	15:00
IZOLACJA (IZO)	3,7100	-0,27%	3,7000	3,7200	3,7000	16 995	62 952	11:52
IZOSTAL (IZS)	2,6700	0,38%	2,6600	2,6800	2,6400	2 458	6 564	14:28
JRH	5,0000	0,00%	4,9500	5,0000	4,8500	2 623	12 876	13:14
JSW	20,7600	-1,98%	21,1000	21,3500	20,7600	296 572	6 261 804	15:28
JWWINVEST (JWW)	2,8000	-3,11%	2,8900	2,8900	2,8000	4 219	11 990	14:18
KCI	0,8440	-1,86%	0,8440	0,8600	0,8440	852	719	14:59
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:00
KERNEL (KER)	16,8000	5,00%	16,0000	16,9600	15,8800	20 207	327 050	14:56
KETY (KTY)	861,5000	-1,88%	870,0000	875,0000	855,5000	3 451	2 979 735	15:28
KGHM (KGH)	119,7500	-1,64%	122,0000	122,7000	119,5000	369 298	44 593 064	15:28
KGL	14,8000	-0,67%	14,8000	14,8000	14,8000	3	44	09:00
KINOPOL (KPL)	17,4500	-0,29%	17,5000	17,5000	17,3500	2 347	40 844	15:19
KOGENERA (KGN)	57,5000	0,00%	57,5000	58,2000	57,5000	3 675	211 461	15:17
KOMPAP (KMP)	24,0000	3,45%	24,2000	25,0000	24,0000	307	7 371	12:23
KOMPUTRON (KOM)	6,3600	0,63%	6,4600	6,4800	6,1400	21 232	135 957	15:27
KPPD (KPD)	27,8000	2,21%	27,8000	27,8000	27,8000	2	56	13:45
KRAKCHEM (KCH)	0,9460	5,11%	0,9020	0,9480	0,9020	2 341	2 177	14:22
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	812,0000	-1,93%	830,0000	830,0000	812,0000	13	10 672	15:23
KRUK (KRU)	379,4000	-3,93%	390,0000	393,5000	378,0000	34 147	13 087 490	15:28
KRVITAMIN (KVT)	9,6000	-1,44%	9,6000	9,6000	9,6000	520	4 992	11:56
KSGAGRO (KSG)	2,8900	-3,02%	2,9400	2,9400	2,8500	8 358	24 078	14:36
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	1,7200	5,20%	1,6650	1,7200	1,6650	3 812	6 390	13:09
LENA (LEN)	2,8400	1,43%	2,8300	2,8400	2,8000	2 617	7 405	14:13
LENTEX (LTX)	6,9200	-2,26%	7,0000	7,0000	6,9200	1 310	9 145	12:31
LESS (LES)	0,2480	0,40%	0,2490	0,2490	0,2400	4 784	1 158	15:07
LIBET (LBT)	1,3550	-1,09%	1,4000	1,4000	1,3550	2 533	3 450	09:28
LOKUM (LKD)	21,2000	-1,85%	21,8000	21,8000	21,2000	248	5 258	13:52
Reklama
LPP	13 530,0000	-3,67%	14 000,0000	14 000,0000	13 505,0000	3 275	44 694 575	15:27	Reklama
LSISOFT (LSI)	21,6000	-5,26%	22,8000	22,8000	20,8000	1 681	35 884	15:26
LUBAWA (LBW)	9,6100	0,21%	9,7500	10,1400	9,6100	787 104	7 780 423	15:28
MABION (MAB)	9,8200	1,24%	9,7200	9,8500	9,7000	12 743	124 618	14:58
MAKARONPL (MAK)	19,1400	-0,73%	19,3400	19,3800	18,9200	1 760	33 657	15:20
MANGATA (MGT)	69,6000	-2,25%	71,4000	71,4000	69,6000	5	354	15:28
MANYDEV (MAN)	0,7580	0,00%	0,7580	0,7580	0,7580	80	61	15:00
MARVIPOL (MVP)	7,6600	-0,52%	7,6800	7,7000	7,6600	5 008	38 366	15:28
MAXCOM (MXC)	7,1200	0,85%	7,1200	7,1200	7,1200	5	36	09:32
MBANK (MBK)	732,6000	-2,71%	750,0000	750,0000	725,8000	8 144	5 978 794	15:28
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	25,5000	-1,16%	25,8000	25,8000	25,5000	10 283	264 564	15:25
MDIENERGIA (MDI)	1,2300	-1,60%	1,2500	1,2500	1,2100	3 136	3 798	14:59
MEDICALG (MDG)	24,9500	-2,73%	25,6500	25,8000	24,8000	6 245	157 679	15:16
MEDINICE (ICE)	7,5500	-2,08%	7,7100	7,7200	7,5500	741	5 637	15:00
MEGARON (MEG)	6,5500	11,97%	6,5500	6,5500	6,5500	1	7	15:00
MENNICA (MNC)	27,7000	-3,82%	28,8000	28,8000	27,6000	1 894	53 539	15:26
MERCATOR (MRC)	44,2000	-0,34%	44,4000	44,7500	44,2000	2 514	111 750	15:16
MERCOR (MCR)	24,7000	0,82%	24,8000	24,8000	24,5000	355	8 700	15:00
MEXPOLSKA (MEX)	3,6000	0,00%	3,6100	3,6100	3,5500	1 190	4 234	15:23
MFO	38,0000	1,60%	37,0000	38,0000	37,0000	788	29 659	15:02
MILKILAND (MLK)	1,9650	-0,76%	1,9000	1,9650	1,8550	37 158	69 838	11:54
MILLENNIUM (MIL)	13,2300	-2,93%	13,4900	13,5100	13,1700	267 936	3 567 335	15:28
MIRACULUM (MIR)	0,8780	0,00%	0,8780	0,8780	0,8780	10	9	09:00
MIRBUD (MRB)	13,0700	-0,76%	13,2000	13,3000	12,9500	68 308	891 485	15:28
MLPGROUP (MLG)	85,8000	0,00%	85,8000	86,0000	85,8000	2 276	195 319	09:06
MLSYSTEM (MLS)	17,2800	14,44%	15,1000	17,7000	15,1000	121 327	2 047 154	15:13
MOBRUK (MBR)	268,5000	0,37%	268,0000	271,0000	266,0000	1 625	436 324	15:25
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,3200	-1,45%	32,0000	32,0000	31,3200	2 775	88 023	15:25
MOLECURE (MOC)	5,8000	-1,19%	5,9700	6,0000	5,7900	7 266	42 564	15:01
MONNARI (MON)	4,8000	-1,84%	4,8800	4,8900	4,8000	4 979	24 081	15:16
MOSTALPLC (MSP)	15,4500	-1,59%	15,7000	15,7000	15,4500	78	1 206	13:10
MOSTALWAR (MSW)	7,7600	-3,00%	7,7400	7,8600	7,7400	1 608	12 515	14:46
MOSTALZAB (MSZ)	5,9400	0,51%	5,9200	5,9800	5,9000	26 162	154 837	14:38
MOVIEGAME (MOV)	15,8000	-2,35%	16,0000	16,0000	15,5000	1 827	28 900	14:32
MURAPOL (MUR)	39,4000	-1,25%	39,9000	39,9000	39,1000	9 347	369 716	15:10
MUZA (MZA)	13,0000	-6,14%	13,4500	13,4500	12,6000	4 501	59 299	15:17
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,8900	0,70%	2,8400	2,9000	2,6400	49 904	139 190	15:25
NEUCA (NEU)	679,0000	-0,44%	698,0000	698,0000	676,0000	436	297 703	15:28
NEWAG (NWG)	70,2000	-1,13%	73,8000	73,8000	69,7000	4 065	286 648	15:21
NEXITY (NXG)	1,6200	0,00%	1,6200	1,6200	1,6200	10	16	09:13
NOCTILUCA (NCL)	99,8000	0,60%	99,6000	101,5000	98,2000	1 250	124 654	14:26
NOVATURAS (NTU)	8,5600	0,00%	7,8800	8,5600	7,8800	61	484	09:01
NOVAVISGR (NVG)	1,4120	-2,22%	1,4440	1,4440	1,4120	13 531	19 255	15:12
NOVITA (NVT)	94,0000	1,51%	94,0000	95,2000	94,0000	106	9 983	15:09
NTCAPITAL (NTC)	0,6140	-1,29%	0,6200	0,6200	0,6040	1 136	687	14:45
NTTSYSTEM (NTT)	10,2000	2,00%	10,0000	10,2000	9,7400	1 942	19 648	15:11
ODLEWNIE (ODL)	9,0200	-1,74%	9,1600	9,1800	8,8800	2 136	19 215	15:25
ONDE (OND)	10,4000	4,52%	10,0000	10,5000	9,9600	31 982	329 856	15:14
ONESANO (ONO)	0,9500	0,21%	0,9520	0,9520	0,9100	1 359	1 289	12:16
OPONEO.PL (OPN)	90,6000	-4,23%	94,0000	94,0000	90,6000	2 520	233 689	15:16
OPTEAM (OPM)	3,8000	-5,00%	4,0000	4,0000	3,8000	5 079	19 458	15:24
ORANGEPL (OPL)	9,4580	-0,73%	9,4500	9,5360	9,3600	376 936	3 562 647	15:28
ORCOGROUP (OPG)	4,6000	-2,13%	4,6000	4,6000	4,6000	20	92	10:21
ORZBIALY (OBL)	(38,6000)	-	-	-	-	-	-	15:00
OTLOG (OTS)	16,3600	7,77%	15,1600	16,4800	14,6200	1 601	25 011	15:28
OTMUCHOW (OTM)	5,1200	1,99%	5,3000	5,3000	5,1200	1 488	7 619	14:24
PAMAPOL (PMP)	2,5500	-1,16%	2,5500	2,6200	2,5500	3 111	8 044	13:12
PANOVA (NVA)	14,9000	0,68%	14,9000	15,0000	14,9000	53	792	13:28
PASSUS (PAS)	43,3000	-3,35%	44,9000	45,3000	43,0000	5 048	222 629	15:28
PATENTUS (PAT)	3,7400	-3,36%	3,8700	3,9300	3,6400	13 858	51 375	15:21
PBG	#0,0130	-27,78%	-	-	-	-	-	13:13
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,6400	0,00%	2,6400	2,6700	2,6200	7 525	19 823	15:27
PCCROKITA (PCR)	67,9000	-1,16%	68,7000	68,7000	67,9000	4 141	282 278	15:25
PCFGROUP (PCF)	5,3700	-8,98%	5,8000	5,8800	5,2500	179 263	982 512	15:28
PEKABEX (PBX)	18,5000	0,54%	18,4000	18,6000	18,2500	15 919	294 519	14:46
PEKAO (PEO)	171,6500	-2,25%	174,2000	175,0500	169,9500	506 572	86 881 162	15:28
Reklama
PEPCO (PCO)	19,5950	2,54%	18,9050	20,1500	18,7400	2 472 993	48 911 041	15:28	Reklama
PEPEES (PPS)	0,8400	3,70%	0,8300	0,8400	0,8300	17 062	14 302	11:02
PGE	10,6000	0,05%	10,5500	10,7550	10,2800	2 239 238	23 666 936	15:28
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	12:56
PHARMENA (PHR)	3,3000	-4,90%	3,3000	3,3000	3,3000	2	7	14:16
PHN	10,1500	-2,87%	10,5000	10,6000	10,1500	166	1 712	13:43
PHOTON (PEN)	3,2900	-0,60%	3,3000	3,3000	3,2500	332	1 088	14:46
PKNORLEN (PKN)	83,3800	0,70%	82,8000	83,8000	82,1900	1 606 076	133 736 695	15:28
PKOBP (PKO)	68,4400	-2,95%	70,2800	70,5000	68,3400	1 125 526	77 689 213	15:28
PKPCARGO (PKP)	15,5900	-0,70%	15,8800	15,8800	15,5000	72 653	1 132 981	15:27
PLAYWAY (PLW)	318,5000	-1,70%	324,0000	326,5000	318,5000	1 014	326 752	15:26
PLAZACNTR (PLZ)	2,4950	-0,99%	2,5300	2,5300	2,4500	4 385	10 913	15:17
PMPG (PGM)	2,4600	-0,40%	2,4600	2,4600	2,4600	113	278	09:00
POLENERGIA (PEP)	60,4000	-4,13%	63,2000	64,6000	59,8000	7 011	434 035	15:24
POLICE (PCE)	9,0400	-0,44%	9,0400	9,0400	9,0000	240	2 166	10:47
POLIMEXMS (PXM)	4,6850	-2,60%	4,8500	4,8750	4,6800	350 286	1 677 001	15:26
POLTREG (PTG)	33,2000	-0,60%	33,4000	33,4000	33,2000	486	16 183	13:01
POLWAX (PWX)	1,3300	0,00%	1,3050	1,3300	1,2800	12 045	15 533	12:00
PRAGMAINK (PRI)	3,3800	1,81%	3,3800	3,3800	3,3800	25	85	15:16
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:00
PROCHEM (PRM)	22,6000	-1,31%	22,6000	22,6000	22,6000	102	2 305	13:46
PROJPRZEM (PJP)	16,2000	1,25%	16,2000	16,2000	16,1000	91	1 474	13:19
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	15:24
PTWP (PTW)	90,5000	-0,55%	91,0000	91,0000	90,5000	102	9 232	14:58
PULAWY (ZAP)	50,0000	0,00%	50,0000	50,0000	49,0000	253	12 593	15:07
PURE (PUR)	5,6000	-3,78%	5,7850	5,8900	5,5100	20 600	117 215	15:28
PZU	59,5600	-0,90%	60,0000	60,2800	59,1400	373 304	22 298 907	15:27
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	5	122	15:00
QUERCUS (QRS)	10,4000	0,00%	10,6000	10,6000	10,4000	3 443	35 939	14:52
RAEN (RAE)	0,3110	-9,33%	0,3435	0,3435	0,3110	104 279	33 140	15:05
RAFAKO (RFK)	0,2330	3,56%	0,2400	0,2500	0,2250	8 110 945	1 924 442	15:28
RAFAMET (RAF)	84,0000	-2,33%	85,0000	85,5000	84,0000	373	31 628	14:59
RAINBOW (RBW)	129,1000	-4,93%	136,0000	136,9000	127,1000	131 453	17 082 989	15:28
RANKPROGR (RNK)	3,6050	0,14%	3,6000	3,6600	3,5850	17 381	62 571	14:59
RAWLPLUG (RWL)	17,0000	1,80%	17,0000	17,0000	17,0000	3	51	11:18
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
REINHOLD (RHD)	(0,0715)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0600	4,95%	1,0600	1,0600	1,0600	2	2	09:01
RELPOL (RLP)	5,2000	1,56%	5,2000	5,2000	5,2000	107	556	13:42
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:00
RENDER (RND)	112,0000	6,16%	106,0000	114,0000	106,0000	155	17 511	14:15
ROPCZYCE (RPC)	25,0000	-0,79%	25,2000	25,2000	24,8000	870	21 803	15:26
RYVU (RVU)	30,0000	-1,64%	30,5000	30,8000	29,9000	17 819	537 632	15:15
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,8000	-0,44%	22,9000	23,0000	22,5000	11 584	265 249	15:05
SANPL (SPL)	459,0000	-2,01%	464,2000	465,0000	454,3000	23 509	10 815 568	15:28
SANTANDER (SAN)	29,0600	-1,16%	29,3950	29,3950	29,0600	48	1 405	15:25
SANWIL (SNW)	1,3000	0,39%	1,2900	1,3050	1,2850	21 057	27 223	15:00
SCPFL (SCP)	150,8000	0,13%	150,8000	158,0000	148,0000	1 340	202 571	15:15
SECOGROUP (SWG)	29,0000	1,40%	29,0000	29,4000	28,4000	670	19 447	15:17
SEKO (SEK)	8,6000	0,00%	8,6000	8,6000	8,5400	2 766	23 769	15:24
SELENAFM (SEL)	37,1000	0,00%	37,1000	37,2000	37,1000	576	21 372	14:51
SELVITA (SLV)	27,4000	1,11%	27,0000	27,9000	26,5000	18 747	507 044	15:26
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4670	-3,91%	0,4920	0,4980	0,4660	43 579	20 968	15:25
SHOPER (SHO)	49,5000	-1,00%	50,0000	50,0000	48,7000	8 193	406 677	15:02
SILVAIR-REGS (SVRS)	6,1000	0,00%	6,1000	6,1000	6,1000	2	12	09:00
SILVANO (SFG)	5,2800	-2,22%	5,3600	5,3600	5,2800	1 056	5 576	15:26
SIMFABRIC (SIM)	1,6760	0,96%	1,6760	1,6760	1,6220	32	54	14:32
SKARBIEC (SKH)	26,7000	-3,96%	27,4000	28,3000	26,6000	7 406	202 071	15:06
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	85,8000	-1,15%	86,6000	86,6000	85,8000	1 799	154 719	15:03
SOHODEV (SHD)	0,3700	1,09%	0,3800	0,3800	0,3700	8 000	3 010	15:00
SONEL (SON)	16,0000	-2,14%	16,3500	16,3500	15,8000	1 860	29 686	15:13
SOPHARMA (SPH)	15,3000	5,52%	15,3000	15,3000	15,3000	10	153	09:07
SPYROSOFT (SPR)	582,0000	-1,02%	580,0000	582,0000	570,0000	39	22 578	11:45
STALEXP (STX)	3,0050	-0,99%	3,0350	3,0400	2,9850	66 506	200 970	15:14
STALPROD (STP)	244,0000	0,00%	244,0000	244,0000	240,0000	706	171 626	15:10
STALPROFI (STF)	8,4600	0,00%	8,4600	8,4600	8,3800	1 129	9 502	14:56
Reklama
STAPORKOW (ZUK)	3,2200	0,00%	3,1800	3,2400	3,1800	2 733	8 760	15:20	Reklama
STARHEDGE (SHG)	#0,2500	-13,79%	-	-	-	-	-	15:00
SUNEX (SNX)	6,9900	-2,10%	7,1400	7,2400	6,9200	14 415	102 516	15:17
SYGNITY (SGN)	107,5000	1,90%	105,5000	107,5000	104,0000	4 061	429 347	15:22
SYNEKTIK (SNT)	208,6000	-0,29%	206,4000	211,4000	206,4000	6 696	1 397 358	15:25
TALEX (TLX)	21,4000	3,88%	21,4000	21,4000	21,4000	10	214	09:01
TARCZYNSKI (TAR)	120,0000	-2,44%	119,5000	122,0000	115,0000	113	13 483	15:22
TATRY (TMR)	95,0000	5,56%	89,5000	95,0000	89,5000	12	1 085	13:30
TAURONPE (TPE)	7,9840	0,58%	7,9300	8,0800	7,7400	1 589 311	12 578 227	15:28
TBULL (TBL)	3,6200	0,00%	3,6200	3,6200	3,6200	880	3 186	15:00
TENDERHUT (THG)	5,8600	-2,01%	6,0000	6,0000	5,8600	4	24	14:19
TERMOREX (TRR)	0,7250	0,00%	0,7250	0,7250	0,7250	108	78	10:03
TESGAS (TSG)	2,4500	-1,21%	2,4800	2,4800	2,4500	87	213	09:23
TEXT (TXT)	54,0500	-1,19%	54,5000	54,6500	53,7500	18 220	984 795	15:23
TORPOL (TOR)	37,3000	-1,84%	37,2000	37,9000	37,1500	5 158	192 164	15:12
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	14:50
TOYA (TOA)	8,1600	-2,63%	8,3800	8,3900	8,1500	41 258	341 901	15:27
TRAKCJA (TRK)	2,1250	-2,75%	2,1200	2,1800	2,1100	48 084	102 305	15:17
TRANSPOL (TRN)	4,1400	-4,61%	4,3200	4,3200	4,0400	26 865	110 105	15:17
TRITON (TRI)	2,7600	1,47%	3,0000	3,0000	2,7600	733	2 192	15:00
TSGAMES (TEN)	81,0000	-3,46%	83,5000	83,7000	80,5000	36 396	2 969 339	15:27
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	5	303	09:00
ULTGAMES (ULG)	11,0000	1,85%	10,9000	11,0000	10,6500	2 587	28 131	15:17
UNFOLD (UNF)	1,1400	0,00%	1,1400	1,1400	1,1400	2	2	09:00
UNIBEP (UNI)	10,2000	-3,32%	10,3000	10,4500	10,0000	12 337	124 672	14:56
UNICREDIT (UCG)	(240,9000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,4400	0,54%	7,4000	7,4400	7,4000	1 165	8 621	13:01
UNIMOT (UNT)	142,6000	-1,52%	144,2000	144,2000	142,6000	3 199	457 969	15:26
URTESTE (URT)	53,0000	-1,85%	56,0000	56,0000	50,4000	1 701	92 335	14:36
VERCOM (VRC)	118,8000	-1,66%	119,0000	120,0000	117,8000	1 485	177 069	15:26
VIGOPHOTN (VGO)	508,0000	-1,93%	518,0000	520,0000	508,0000	733	374 358	14:39
VINDEXUS (VIN)	11,0000	0,00%	10,9500	11,3000	10,9500	11 791	131 495	15:28
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	15:00
VIVID (VVD)	0,5180	-2,63%	0,5340	0,5340	0,4900	13 627	6 932	15:26
VOTUM (VOT)	43,8000	-1,68%	44,6000	45,3000	43,7000	10 589	470 175	15:25
VOXEL (VOX)	151,2000	-0,66%	152,0000	155,0000	150,0000	2 959	450 591	15:27
VRG	3,8700	-1,78%	3,8800	3,8800	3,7500	27 050	102 581	14:45
WARIMPEX (WXF)	2,6900	-1,82%	2,7200	2,7600	2,6900	5 273	14 306	14:52
WASKO (WAS)	1,8600	0,54%	1,8600	1,8600	1,8600	20	37	09:01
WAWEL (WWL)	668,0000	0,60%	664,0000	670,0000	664,0000	156	104 244	14:06
WIELTON (WLT)	6,0300	-1,95%	6,1000	6,1000	6,0000	39 468	238 733	15:26
WIKANA (WIK)	6,5500	-0,76%	6,3500	6,5500	6,3500	312	1 983	09:14
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:00
WIRTUALNA (WPL)	76,6000	0,79%	75,5000	77,6000	75,2000	14 491	1 101 211	15:28
WITTCHEN (WTN)	17,6200	-1,01%	17,8000	17,9800	17,6000	12 264	218 407	15:28
XPLUS (XPL)	3,2400	-8,47%	3,5400	3,5700	3,1900	12 001	39 847	14:53
XTPL (XTP)	83,3000	-4,25%	87,0000	88,0000	81,4000	2 516	211 582	15:27
XTRADEBDM (XTB)	73,2200	-2,16%	74,8000	74,8000	72,6200	251 517	18 447 180	15:28
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:00
ZABKA (ZAB)	21,2000	-2,66%	21,7000	21,7000	20,8700	1 022 654	21 679 639	15:27
ZAMET (ZMT)	0,8600	-1,83%	0,8700	0,8700	0,8400	28 334	23 889	15:26
ZEPAK (ZEP)	29,7000	-0,17%	29,7500	29,8000	28,7500	39 882	1 171 333	15:17
ZREMB (ZRE)	7,3200	-0,54%	7,2800	7,5000	7,2000	13 856	101 694	15:17
ZUE	9,1200	0,22%	9,1000	9,1600	9,0800	2 658	24 209	14:29

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.