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	87 341,33	0,52%	87 347,73	87 644,73	87 136,08	86 888,67	1 155 034 541	16:19
WIG20	2 572,65	0,86%	2 563,65	2 573,52	2 554,78	2 550,72	1 014 102 723	16:34
WIG30	3 206,00	1,05%	3 188,29	3 206,00	3 180,02	3 172,66	1 107 468 768	16:34
mWIG40	6 478,24	0,65%	6 457,06	6 502,25	6 452,22	6 436,44	156 998 584	16:19
sWIG80	24 457,21	0,18%	24 447,20	24 507,96	24 389,64	24 412,65	33 537 855	16:19
WIG-BANKI	13 689,40	-0,23%	13 853,98	13 866,87	13 676,16	13 720,43	217 397 267	16:19
WIG-BUDOW	8 817,54	2,04%	8 704,73	8 926,80	8 704,40	8 641,30	26 924 819	16:19
WIG-CHEMIA	9 777,41	0,31%	9 792,59	9 840,13	9 753,24	9 747,14	1 410 037	16:19
WIG-ENERG	2 487,26	4,17%	2 438,26	2 499,07	2 413,57	2 387,74	85 053 594	16:19
WIG-INFO	5 082,01	0,20%	5 075,86	5 098,42	5 057,19	5 072,01	13 038 046	16:19
WIG-MEDIA	8 266,42	-0,28%	8 314,60	8 375,58	8 242,72	8 289,58	842 032	16:19
WIG-NRCHOM	4 456,71	-0,68%	4 483,41	4 516,51	4 444,64	4 487,04	2 500 833	16:19
WIG-PALIWA	6 936,54	-0,09%	6 959,19	7 022,97	6 912,72	6 942,91	53 715 362	16:19
WIG-Poland	91 128,51	0,43%	91 353,37	91 353,37	91 128,51	90 735,50	1 133 803 501	15:15
WIG-SPOZYW	2 170,10	0,07%	2 171,01	2 203,02	2 170,10	2 168,66	977 723	16:19
WIG20lev	516,85	0,89%	517,41	521,38	513,85	512,30	954 026 947	16:19
WIG20short	3 054,20	-0,42%	3 052,51	3 063,17	3 040,64	3 067,10	954 026 947	16:19
GPWB-B1Y3Y	1 172,87	0,00%	1 172,87	1 172,87	1 172,87	1 172,89	-	10:15
GPWB-B1Y4Y	1 172,99	-0,02%	1 172,99	1 172,99	1 172,99	1 173,24	-	10:15
GPWB-B1Y5Y	1 169,08	-0,02%	1 169,08	1 169,08	1 169,08	1 169,32	-	10:15
GPWB-B3Y5Y	1 173,35	-0,03%	1 173,35	1 173,35	1 173,35	1 173,76	-	10:15
GPWB-B5Y	1 165,43	-0,13%	1 165,43	1 165,43	1 165,43	1 166,95	-	10:15
GPWB-BWZ	1 190,45	0,05%	1 190,45	1 190,45	1 190,45	1 189,91	-	10:15
INNOVATOR	1 468,12	0,73%	1 468,12	1 468,12	1 468,12	1 457,50	163 503 941	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	157 269 680	11:00
mWIG40TR	9 531,25	0,65%	9 500,21	9 566,58	9 492,98	9 469,75	156 998 584	16:19
mWIG40TRlv	12 694,49	1,28%	12 612,33	12 788,01	12 593,19	12 533,46	156 998 584	16:19
mWIG40TRsh	2 778,70	-0,62%	2 787,87	2 790,00	2 768,27	2 796,07	156 998 584	16:19
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	33 639 361	11:00
sWIG80TR	35 886,79	0,18%	35 872,09	35 961,25	35 787,64	35 821,40	33 537 855	16:19
WIG140	1 692,28	0,56%	1 691,91	1 698,07	1 687,98	1 682,90	1 142 075 163	16:19
WIG20dvp	48,06	6,85%	48,06	48,06	48,06	44,98	956 427 387	11:00
WIG20TR	5 204,66	0,57%	5 207,52	5 227,58	5 189,51	5 174,99	954 026 947	16:19
WIG20TRlev	4 215,30	1,13%	4 219,90	4 252,22	4 190,89	4 168,09	954 026 947	16:19
WIG20TRsht	3 066,23	-0,54%	3 064,52	3 075,25	3 052,57	3 083,03	954 026 947	16:19
WIG30TR	6 373,27	0,74%	6 364,92	6 397,25	6 348,42	6 326,26	1 044 260 138	16:19
WIG-CEE	1 779,90	0,52%	1 770,30	1 779,90	1 770,30	1 770,78	1 155 694	15:15
WIGdiv	1 789,24	0,44%	1 786,14	1 794,13	1 784,25	1 781,34	114 802 172	16:19
WIG-ESG	14 541,88	0,54%	14 547,28	14 600,30	14 508,36	14 464,01	1 098 903 106	16:19
WIG.GAMES	16 419,24	0,37%	16 451,13	16 489,84	16 275,28	16 358,18	36 144 738	16:19
WIG-GORNIC	4 917,18	0,29%	4 935,32	4 935,79	4 862,03	4 903,02	44 730 715	16:19
WIG-GRY	13 807,17	-0,20%	13 908,15	14 000,41	13 728,85	13 834,18	38 495 783	16:19
WIG-LEKI	2 876,12	0,25%	2 873,37	2 879,66	2 857,81	2 868,86	1 652 431	16:19
WIG-MOTO	8 631,79	-2,45%	8 727,74	8 752,54	8 601,05	8 848,83	15 853 217	16:19
WIG.MS-BAS	12 417,17	2,24%	12 325,21	12 430,99	12 204,51	12 145,24	125 385 705	16:19
WIG.MS-FIN	17 233,84	-0,19%	17 321,79	17 400,15	17 208,94	17 266,82	215 651 738	16:19
WIG-ODZIEZ	10 237,04	2,58%	10 009,43	10 255,78	10 009,43	9 979,85	79 862 512	16:19
WIGtech	12 279,87	0,77%	12 232,76	12 300,82	12 209,86	12 186,23	97 262 673	16:19
WIGtechTR	13 646,03	0,77%	13 593,68	13 669,30	13 568,22	13 541,97	97 262 673	16:19
WIG-Ukrain	203,33	0,92%	203,26	203,33	203,26	201,47	217 963	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2650	0,46%	3,2650	3,2700	3,2150	9 888	31 910	15:23	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	19	18	15:30
11BIT (11B)	584,0000	2,64%	570,0000	585,0000	565,0000	2 626	1 517 301	16:19
3RGAMES (3RG)	0,2780	0,00%	0,2780	0,2790	0,2700	126 825	34 877	15:21
ABPL (ABE)	94,4000	1,07%	94,4000	94,8000	93,0000	1 266	118 920	16:19
ACAUTOGAZ (ACG)	32,8000	-0,30%	33,0000	33,0000	32,8000	2 335	76 772	15:54
ACTION (ACT)	19,9200	-0,40%	20,0000	20,2000	18,3800	6 001	116 672	16:13
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	16:19
AGORA (AGO)	10,8600	-0,37%	10,8000	10,9400	10,8000	7 944	86 312	15:58
AGROTON (AGT)	2,9400	-0,34%	2,9000	2,9400	2,8600	501	1 450	14:51
AIGAMES (ALG)	1,4700	3,52%	1,4200	1,4750	1,4200	2 654	3 884	13:15
AILLERON (ALL)	17,1800	-0,69%	17,3800	17,4000	17,1600	4 683	80 811	16:12
AIRWAY (AWM)	0,2590	-0,77%	0,2610	0,2650	0,2585	59 342	15 472	14:18
ALIOR (ALR)	98,8200	1,52%	97,8600	99,7000	97,8000	234 101	23 099 199	16:19
ALLEGRO (ALE)	37,0750	1,81%	36,4350	37,2800	36,2150	6 337 879	233 778 336	16:19
ALTA (AAT)	1,9850	1,79%	1,9900	1,9900	1,9500	774	1 525	12:50
ALTUSTFI (ALI)	2,8300	-1,39%	2,8800	2,8800	2,7000	87 195	237 601	14:37
AMBRA (AMB)	29,0000	1,05%	28,8000	29,6000	28,7000	10 515	308 330	16:17
AMICA (AMC)	71,6000	-0,83%	72,2000	72,4000	71,5000	954	68 725	16:01
AMPLI (APL)	1,0300	-6,36%	1,0300	1,0300	1,0300	1 200	1 236	15:30
AMREST (EAT)	27,2500	0,93%	27,0000	27,2500	26,7000	38 704	1 044 438	16:19
ANSWEAR (ANR)	23,9000	0,84%	23,5000	23,9000	23,4000	5 937	140 728	16:12
APATOR (APT)	15,0000	0,27%	14,9600	15,0600	14,9600	2 061	30 952	15:52
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	135	3 105	12:15
APSENERGY (APE)	2,5600	0,39%	2,5700	2,6500	2,5600	20 124	51 952	15:26
ARCHICOM (ARH)	33,2000	-1,48%	33,2000	34,0000	32,9000	4 548	151 382	15:39
ARCTIC (ATC)	22,1000	-0,36%	22,6000	22,7000	22,0200	49 702	1 114 784	16:19
ARTIFEX (ART)	24,8000	-3,88%	25,5000	25,9000	24,4000	37 901	948 398	16:13
ASBIS (ASB)	25,0000	-0,48%	24,8000	25,4000	24,6000	86 719	2 166 745	16:19
ASMGROUP (ASM)	#0,2250	-6,25%	-	-	-	-	-	12:53
ASSECOBS (ABS)	60,8000	-0,33%	61,0000	61,0000	58,2000	673	40 411	16:12
ASSECOPOL (ACP)	83,3000	0,36%	83,3000	83,7500	82,8500	51 282	4 270 518	16:19
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,4000	1 758	87 645	16:15
ASTARTA (AST)	26,6000	-0,56%	26,9500	27,6500	26,6000	7 114	192 947	16:12
ATAL (1AT)	63,4000	-0,16%	63,6000	64,5000	63,2000	5 255	334 769	16:19
ATENDE (ATD)	2,9800	-1,32%	2,9800	3,0200	2,9800	13 001	38 911	16:07
ATLANTAPL (ATP)	18,7000	0,54%	18,7000	18,7000	18,7000	13	243	09:16
ATLANTIS (ATS)	2,5100	0,80%	2,4800	2,5500	2,3500	18 145	44 761	15:44
ATMGRUPA (ATG)	4,0000	-0,99%	4,0400	4,0400	3,9900	6 644	26 698	15:56
ATREM (ATR)	12,7500	-1,16%	12,8000	12,8500	12,5000	2 006	25 298	15:19
AUTOPARTN (APR)	25,7000	-7,55%	26,9000	26,9000	25,3000	557 098	14 411 610	16:19
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,2800	-3,17%	4,4200	4,4200	4,2800	551	2 404	13:57
BEDZIN (BDZ)	34,8500	-4,26%	36,6500	37,0000	34,6000	16 151	568 278	16:19
BENEFIT (BFT)	2 875,0000	0,88%	2 865,0000	2 910,0000	2 860,0000	324	934 850	16:19
BEST (BST)	19,8000	-1,98%	19,8000	19,8000	19,8000	14	277	10:29
BETACOM (BCM)	6,1000	0,00%	6,1500	6,1500	5,9500	26 252	159 863	16:03
BIGCHEESE (BCS)	21,4000	2,64%	20,8500	21,4000	20,8000	2 117	44 459	16:12
BIOCELTIX (BCX)	62,8000	-1,88%	64,0000	64,0000	61,8000	4 885	306 435	16:10
BIOMAXIMA (BMX)	13,2000	-1,86%	13,6000	13,6000	13,0000	3 660	48 315	15:50
BIOMEDLUB (BML)	4,8000	2,24%	4,6950	4,8450	4,6950	131 634	625 076	16:18
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	113	2 170	11:13
BIOTON (BIO)	3,5400	0,28%	3,5100	3,5500	3,5000	34 623	121 503	16:15
BLOOBER (BLO)	25,0500	2,24%	24,5000	25,5500	24,5000	19 688	494 941	16:11
BNPPPL (BNP)	102,5000	0,00%	102,5000	103,5000	101,0000	50 833	5 147 836	16:11
BOGDANKA (LWB)	30,5400	0,86%	30,3000	30,5800	30,1200	31 449	956 409	16:19
BOOMBIT (BBT)	10,8500	-1,36%	11,0000	11,0500	10,7000	6 602	71 567	15:58
BORYSZEW (BRS)	6,2200	-0,96%	6,2800	6,3000	6,2000	53 535	333 712	16:18
BOS	15,3500	-1,92%	15,6500	15,6500	15,1500	18 647	286 309	16:10
BOWIM (BOW)	6,8200	1,34%	6,7300	6,8400	6,7300	1 614	10 940	14:54
BRAND24 (B24)	44,6000	0,22%	44,5000	44,9000	44,4000	11 983	533 246	16:08
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:30
BUDIMEX (BDX)	750,5000	3,02%	729,0000	763,0000	729,0000	26 142	19 583 151	16:19
BUMECH (BMC)	11,8000	0,34%	11,7600	12,1000	11,5200	13 559	159 503	16:09
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,5480	-0,36%	0,5500	0,5580	0,5460	288 292	158 502	16:19
CAPTORTX (CTX)	79,0000	-0,50%	80,4000	80,4000	78,6000	1 574	125 120	15:49
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,9500	-0,99%	15,1000	15,1000	14,6000	2 412	35 533	14:14
CCC	101,0000	2,23%	98,7000	101,8000	98,3000	229 539	22 966 453	16:19
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	131,7000	-0,08%	132,6000	134,3000	130,3000	214 475	28 357 687	16:19
CDRL (CDL)	13,3000	-5,00%	13,7000	13,7000	13,3000	217	2 894	12:55
CELTIC (CPD)	4,0700	0,49%	4,0500	4,1300	3,9100	13 035	52 538	15:23
CEZ	156,5000	2,22%	153,1000	158,0000	152,9000	943	146 327	15:59
CFI	0,2200	-0,45%	0,2210	0,2270	0,2200	871	193	16:16
CIGAMES (CIG)	1,7770	-1,17%	1,8300	1,9060	1,7580	2 675 594	4 895 461	16:19
CITYSERV (CTS)	5,1000	2,00%	5,1000	5,1000	5,1000	10	51	11:57
CLNPHARMA (CLN)	16,1000	-0,86%	16,3000	16,3400	16,0400	31 102	502 555	16:19
CLOUD (CLD)	71,0000	3,50%	68,6000	74,0000	68,6000	3 550	257 697	15:11
COALENERG (CLE)	1,0340	0,19%	1,0360	1,0360	1,0260	4 639	4 783	15:25
COGNOR (COG)	8,7800	2,03%	8,6000	8,8150	8,4950	127 664	1 113 261	16:19
COLUMBUS (CLC)	4,9150	-0,51%	4,9000	5,0900	4,8050	66 546	326 426	16:14
COMARCH (CMR)	255,0000	1,59%	254,0000	255,0000	251,5000	639	161 565	16:19
COMP (CMP)	81,0000	1,25%	80,6000	81,2000	78,6000	51 969	4 157 177	16:19
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1400	-1,38%	2,2000	2,2000	2,1200	9 020	19 351	15:53
CORMAY (CRM)	0,6240	2,63%	0,6080	0,6240	0,6000	25 862	15 807	16:04
CREEPYJAR (CRJ)	569,0000	0,18%	577,0000	577,0000	569,0000	63	36 031	15:49
CREOTECH (CRI)	182,0000	0,55%	180,0000	184,0000	180,0000	161	29 235	15:40
CYBERFLKS (CBF)	111,0000	-0,89%	113,5000	114,0000	109,5000	5 324	596 168	16:18
CYFRPLSAT (CPS)	11,3750	6,11%	10,7500	11,4200	10,7300	2 818 141	31 628 091	16:19
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	15:30
DADELO (DAD)	18,2500	3,11%	17,7000	18,3500	17,7000	738	13 178	16:19
DATAWALK (DAT)	61,2000	-1,92%	62,5000	63,2000	60,1000	15 606	957 529	16:15
DBENERGY (DBE)	16,7000	0,00%	16,7000	16,7000	16,7000	70	1 169	11:35
DEBICA (DBC)	77,6000	-0,26%	78,0000	78,8000	77,4000	1 071	83 418	15:59
DECORA (DCR)	61,8000	0,98%	61,8000	63,0000	61,2000	2 658	164 831	16:16
DEKPOL (DEK)	55,0000	4,17%	53,2000	57,4000	51,6000	4 010	220 716	16:00
DELKO (DEL)	9,7800	2,52%	9,5400	9,7800	9,5400	29 201	281 058	16:06
DEVELIA (DVL)	6,7700	-0,44%	6,8200	6,9000	6,7400	72 638	495 864	16:19
DGA	18,2000	7,06%	17,0000	18,4000	16,7000	8 048	139 233	15:48
DIGITANET (DIG)	52,2000	0,38%	52,2000	52,2000	51,6000	3 846	200 389	16:16
DIGITREE (DTR)	9,2000	2,22%	9,2000	9,2000	9,2000	820	7 544	15:40
DINOPL (DNP)	395,9000	-0,85%	399,0000	401,2000	391,4000	416 149	165 526 826	16:19
DMGROUP (DMG)	3,4600	1,76%	3,4200	3,4700	3,3700	4 417	15 019	16:15
DOMDEV (DOM)	180,0000	0,22%	180,0000	181,0000	174,6000	2 024	363 527	16:19
DRAGOENT (DGE)	23,0000	-2,95%	24,0000	24,5000	21,7000	5 184	117 713	16:00
DROZAPOL (DPL)	3,8300	-4,25%	3,9000	3,9000	3,8300	1 410	5 472	15:21
ECHO (ECH)	4,9300	1,44%	4,9300	4,9500	4,8800	1 950	9 613	15:57
EDINVEST (EDI)	8,5000	0,24%	8,6000	8,6000	8,4800	493	4 196	12:45
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	500	3 700	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	25,8500	-1,34%	26,2500	26,6000	25,7500	29 503	773 058	16:16
ELKOP (EKP)	0,4700	-1,26%	0,4740	0,4820	0,4610	64 709	30 328	16:09
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	5	55	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	10,5200	9,81%	9,8400	10,6500	9,8400	1 747 980	18 023 935	16:19
ENELMED (ENE)	18,0000	-2,70%	18,5000	18,5000	18,0000	35	633	10:56
ENERGA (ENG)	9,9400	2,47%	9,8000	9,9400	9,7000	35 618	350 655	16:11
ENERGOINS (ENI)	2,6500	-2,21%	2,7200	2,7800	2,6300	37 693	100 995	16:17
ENTER (ENT)	65,6000	0,31%	65,3000	65,9000	62,0000	6 054	387 896	16:18
ERBUD (ERB)	43,5000	5,33%	43,0000	44,0000	42,0000	12 077	524 104	15:41
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,7000	2,80%	35,8000	37,0000	35,8000	2 382	87 138	16:01
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0800	0,00%	1,0800	1,0900	1,0800	3 675	3 969	13:29
EUROCASH (EUR)	14,0100	2,04%	13,8000	14,0400	13,7300	99 858	1 387 027	16:19
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	0,42%	47,1000	47,6000	47,1000	1 222	57 882	16:06
FABRITY (FAB)	36,3000	-1,36%	36,8000	36,8000	35,9000	579	20 934	16:12
FASING (FSG)	13,3000	-2,92%	13,4000	13,4000	12,7000	2 520	33 330	16:09
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	5	33	09:00
FERRO (FRO)	35,6000	2,01%	35,3000	36,2000	35,2000	3 039	108 745	16:15
FERRUM (FER)	4,3200	-1,37%	4,3800	4,3800	4,3200	971	4 211	12:41
FMG	107,5000	4,37%	104,0000	109,0000	99,6000	656	67 779	14:29
FON	5,2000	0,78%	5,1800	5,2000	5,1000	2 622	13 442	15:11
FORTE SA (FTE)	23,2000	0,87%	23,2000	23,2000	22,7000	33 979	781 957	13:35
GAMEOPS (GOP)	23,0000	0,00%	22,7000	23,3500	22,3500	5 169	117 595	16:17
Reklama
GAMFACTOR (GIF)	12,5000	-1,57%	12,7000	12,7000	12,5000	808	10 122	16:14	Reklama
GENOMTEC (GMT)	12,7600	-1,69%	12,9800	12,9800	12,2400	28 279	362 067	16:11
GETIN (GTN)	0,4170	-0,60%	0,4100	0,4270	0,4100	1 225 891	513 345	16:19
GIGROUP (GIG)	1,3950	-1,76%	1,4200	1,4200	1,3950	620	868	15:16
GOBARTO (GOB)	43,5000	-5,02%	45,7000	45,9000	43,2000	4 097	180 392	16:09
GPW	46,4000	1,09%	45,9000	46,4500	45,9000	39 111	1 807 900	16:19
GREENX (GRX)	2,3100	-0,94%	2,3220	2,3400	2,2860	219 162	506 505	16:19
GRENEVIA (GEA)	2,5900	7,02%	2,4400	2,6100	2,4400	911 581	2 325 472	16:19
GRODNO (GRN)	11,0400	0,00%	11,0400	11,0800	10,8400	2 746	30 205	15:54
GRUPAAZOTY (ATT)	22,4200	0,36%	22,5000	22,6800	22,3400	54 738	1 230 603	16:19
GRUPRACUJ (GPP)	64,0000	0,79%	63,9000	64,0000	63,5000	1 792	114 606	16:19
GTC	5,2000	-5,45%	5,4000	5,5000	5,0800	10 382	54 016	16:15
HANDLOWY (BHW)	107,8000	-5,11%	113,4000	113,4000	107,6000	118 038	12 959 201	16:19
HARPER (HRP)	5,9500	0,51%	6,0000	6,0000	5,8700	8 059	47 880	15:26
HELIO (HEL)	25,6000	2,40%	25,2000	26,0000	24,8000	704	17 797	14:05
HERKULES (HRS)	0,7820	-3,46%	0,8100	0,8100	0,7820	6 702	5 277	15:30
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	2 132	102 524	16:13
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,2000	-1,22%	24,5000	24,5500	23,9000	17 194	415 507	16:19
HYDROTOR (HDR)	33,2000	-1,48%	33,7000	33,7000	33,2000	1 012	33 630	14:57
IALBGR (IAG)	0,4390	5,02%	0,4180	0,4390	0,4180	384	165	12:00
IBSM (IBS)	99,8000	-4,04%	104,0000	104,0000	99,8000	144	14 467	12:12
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	10:13
IFIRMA (IFI)	22,1000	-0,45%	22,3000	22,7000	22,1000	5 220	116 930	15:48
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	-0,24%	8,3200	8,3200	8,1200	2 141	17 601	15:39
IMMOBILE (GKI)	3,1600	-0,32%	3,2600	3,2600	3,1600	2 639	8 342	15:10
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3300	-2,04%	4,4200	4,4200	4,3100	5 136	22 427	16:02
INC	2,5200	-1,56%	2,5600	2,5700	2,5200	2 761	6 959	14:28
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	302,5000	0,50%	301,0000	308,5000	301,0000	7 243	2 204 568	16:19
INPRO (INP)	7,5500	0,67%	7,9000	7,9000	7,5500	32	250	15:24
INSTALKRK (INK)	46,5000	3,33%	45,2000	46,5000	45,2000	721	33 155	16:06
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1500	-0,63%	3,1600	3,1700	3,0600	6 481	20 235	16:00
INTERCARS (CAR)	548,0000	-0,72%	553,0000	553,0000	545,0000	2 415	1 330 332	16:19
INTERSPPL (IPO)	0,7580	-2,82%	0,8000	0,8000	0,7520	23 630	18 358	14:15
INTROL (INL)	10,6000	1,92%	10,4500	10,6000	10,4000	5 265	55 354	15:47
IPOPEMA (IPE)	3,7600	-1,57%	3,8600	3,8600	3,7200	13 247	50 155	16:18
IZOBLOK (IZB)	56,0000	-2,61%	56,5000	56,5000	56,0000	18	1 012	15:30
IZOLACJA (IZO)	3,3100	-1,78%	3,3700	3,3700	3,3100	55	182	11:37
IZOSTAL (IZS)	2,6400	1,15%	2,6400	2,6400	2,6100	7 873	20 629	14:45
JRHOLDING (JRH)	7,0200	-5,65%	7,0200	7,1000	6,9200	3 058	21 271	13:26
JSW	31,8100	0,70%	31,5400	32,0100	31,3700	288 923	9 137 739	16:19
JWWINVEST (JWW)	3,4000	0,00%	3,4600	3,4700	3,3700	2 674	9 084	12:38
KCI	0,8320	-1,89%	0,8320	0,8460	0,8300	1 318	1 102	13:08
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,1400	-0,78%	10,2200	10,2800	10,1200	5 978	60 935	16:02
KETY (KTY)	888,0000	0,17%	886,5000	895,0000	876,0000	19 875	17 584 679	16:19
KGHM (KGH)	147,5000	0,34%	148,0000	148,5000	145,4000	233 387	34 210 708	16:19
KGL	15,9000	-0,63%	16,0000	16,0000	15,7000	9 324	148 278	15:43
KINOPOL (KPL)	14,5500	3,19%	14,1500	14,5500	14,0000	8 602	122 859	16:15
KOGENERA (KGN)	52,5000	-0,94%	53,0000	53,0000	51,3000	3 131	162 843	15:49
KOMPAP (KMP)	26,0000	1,56%	26,0000	26,0000	26,0000	6	156	10:28
KOMPUTRON (KOM)	4,7950	4,13%	4,6050	4,7950	4,5750	781	3 611	15:40
KPPD (KPD)	46,0000	-4,17%	47,0000	47,0000	45,8000	105	4 822	14:10
KRAKCHEM (KCH)	0,3100	3,33%	0,3300	0,3300	0,3100	6 469	2 092	15:30
KREDYTIN (KRI)	17,8000	-3,52%	18,4500	18,4500	17,8000	343	6 109	13:08
KRKA (KRK)	540,0000	-0,37%	542,0000	542,0000	534,0000	39	20 994	14:20
KRUK (KRU)	471,0000	2,12%	470,0000	475,0000	454,4000	32 340	14 998 988	16:19
KRVITAMIN (KVT)	11,8500	0,00%	11,8000	11,8500	11,8000	23	272	14:26
KSGAGRO (KSG)	1,5400	1,99%	1,5100	1,5500	1,5100	776	1 181	14:11
LABOPRINT (LAB)	19,4000	-2,51%	19,9000	19,9000	19,4000	58	1 132	14:58
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4000	-1,64%	2,4400	2,4400	2,3600	5 131	12 302	14:01
LENA (LEN)	3,6800	-2,65%	3,7800	3,7800	3,6800	1 206	4 552	14:16
LENTEX (LTX)	6,5600	-0,61%	6,6200	6,6800	6,5400	8 235	54 364	16:04
Reklama
LESS (LES)	0,2310	-1,70%	0,2340	0,2340	0,2310	760	176	13:00	Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3500	1,2600	40 446	52 568	14:55
LOKUM (LKD)	27,4000	6,20%	26,4000	27,6000	26,4000	1 190	32 179	15:57
LPP	17 070,0000	2,77%	16 650,0000	17 150,0000	16 650,0000	3 203	54 521 110	16:19
LSISOFT (LSI)	15,0000	2,74%	14,6000	15,0000	14,6000	456	6 737	14:18
LUBAWA (LBW)	3,8500	0,57%	3,8000	3,8980	3,8000	167 317	645 736	16:19
MABION (MAB)	16,4200	-0,36%	16,4400	16,5600	16,3800	17 673	290 835	16:04
MAKARONPL (MAK)	20,9000	3,47%	20,4000	21,0000	20,4000	14 000	290 651	15:21
MANGATA (MGT)	92,0000	0,00%	90,0000	92,0000	90,0000	6	550	09:47
MANYDEV (MAN)	1,1400	0,00%	1,0900	1,1600	1,0500	23 793	26 225	13:10
MARVIPOL (MVP)	8,1200	0,25%	8,1000	8,1600	7,9200	14 918	120 339	15:39
MAXCOM (MXC)	10,4500	0,00%	10,6500	10,6500	10,4000	205	2 137	14:13
MBANK (MBK)	695,0000	-0,17%	700,6000	703,6000	691,2000	11 936	8 307 709	16:19
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	10	136	09:01
MCI	27,3000	0,74%	26,8000	27,3000	26,6000	3 722	100 227	16:11
MDIENERGIA (MDI)	1,5850	2,92%	1,5800	1,6200	1,5800	2 143	3 434	13:09
MEDICALG (MDG)	25,3000	-2,47%	25,7600	26,2600	24,9000	18 867	474 900	16:17
MEDINICE (ICE)	7,5700	0,66%	7,5200	7,5800	7,4800	11 595	87 162	16:19
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	20,5000	2,50%	20,2000	21,0000	19,8000	3 709	75 527	16:13
MERCATOR (MRC)	42,4000	-0,24%	42,3000	42,7500	42,3000	1 814	77 161	16:00
MERCOR (MCR)	23,4000	-0,43%	23,6000	24,2000	23,4000	3 131	74 535	15:36
MEXPOLSKA (MEX)	4,6200	0,00%	4,6400	4,6400	4,5000	430	1 944	15:48
MFO	35,5000	-1,11%	35,9000	36,2000	35,5000	2 171	77 680	16:09
MILKILAND (MLK)	0,5960	1,02%	0,5940	0,5980	0,5940	1 789	1 066	15:43
MILLENNIUM (MIL)	9,4400	0,43%	9,4000	9,6400	9,4000	805 790	7 675 147	16:19
MIRACULUM (MIR)	1,1750	0,00%	1,1600	1,1750	1,1450	5 424	6 252	13:40
MIRBUD (MRB)	10,2200	-2,29%	10,5000	10,6000	10,1800	200 456	2 078 928	16:19
MLPGROUP (MLG)	85,2000	0,47%	85,0000	85,2000	84,8000	414	35 178	15:45
MLSYSTEM (MLS)	49,0000	2,83%	47,5000	49,7000	47,5000	10 951	532 511	16:17
MOBRUK (MBR)	330,0000	0,30%	330,0000	330,0000	326,0000	1 182	388 315	16:19
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,5000	-0,83%	33,7800	33,9800	33,5000	21 905	738 299	15:49
MOLECURE (MOC)	15,4800	6,91%	14,4800	15,9200	14,4000	19 821	304 698	16:04
MONNARI (MON)	5,3200	1,14%	5,2800	5,3200	5,2800	5 118	27 035	14:59
MOSTALPLC (MSP)	13,8500	-0,72%	14,1500	14,1500	13,8500	1 143	15 947	15:41
MOSTALWAR (MSW)	7,1000	2,90%	7,0200	7,1800	6,9400	2 217	15 675	15:12
MOSTALZAB (MSZ)	4,7000	0,00%	4,6950	4,7700	4,6500	32 620	154 039	16:11
MOVIEGAME (MOV)	34,7000	-0,14%	34,8500	34,8500	33,7000	4 350	149 951	16:19
MURAPOL (MUR)	42,2000	0,48%	42,2400	42,2400	42,0000	5 100	214 378	16:14
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	210	3 150	11:15
MWTRADE (MWT)	(5,7500)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0350	3,50%	1,0300	1,0350	1,0150	5 761	5 936	13:03
NEUCA (NEU)	931,0000	0,32%	927,0000	935,0000	921,0000	259	240 719	16:19
NEWAG (NWG)	29,1000	-0,34%	29,1000	29,3000	28,7000	4 224	121 940	15:40
NEXITY (NXG)	2,4800	0,00%	2,4800	2,4800	2,4800	1 005	2 492	15:58
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1800	1,40%	2,2000	2,2000	2,1400	8 945	19 322	16:19
NOVITA (NVT)	(101,5000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	12:12
NTTSYSTEM (NTT)	7,0000	0,57%	6,9600	7,0800	6,9600	10 392	72 609	15:27
ODLEWNIE (ODL)	10,1500	0,00%	10,1500	10,1500	9,9600	1 017	10 201	15:50
OEX	55,2000	1,47%	54,2000	55,2000	53,2000	817	44 181	13:20
ONDE (OND)	14,6800	3,38%	14,6200	14,9000	14,4200	52 202	766 028	16:19
ONESANO (ONO)	1,2950	0,78%	1,2850	1,2950	1,2850	1 320	1 697	15:42
OPONEO.PL (OPN)	60,6000	-3,81%	62,6000	62,6000	60,4000	2 878	175 645	15:49
OPTEAM (OPM)	5,6200	2,55%	5,5200	5,6200	5,4800	1 243	6 901	15:49
ORANGEPL (OPL)	8,2240	2,24%	8,1060	8,2320	8,0600	990 693	8 085 049	16:19
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,0000	0,00%	33,6000	34,0000	33,6000	1 011	33 974	15:30
OTLOG (OTS)	41,2000	0,49%	40,5000	42,3000	38,0000	20 612	845 425	16:10
OTMUCHOW (OTM)	5,2000	4,00%	5,0000	5,2000	5,0000	3 588	18 372	11:11
OVOSTAR (OVO)	69,8000	0,00%	69,8000	69,8000	69,8000	35	2 443	11:43
PAMAPOL (PMP)	2,5300	2,02%	2,4800	2,5300	2,4600	2 295	5 678	16:04
PANOVA (NVA)	15,6000	-0,32%	15,7000	15,7000	15,3500	797	12 372	16:09
PASSUS (PAS)	34,5000	4,86%	33,4000	35,4000	33,4000	3 215	112 170	16:06
PATENTUS (PAT)	4,2000	-4,55%	4,4250	4,4500	4,1300	50 791	215 351	15:49
PBG	#0,0200	-4,76%	-	-	-	-	-	16:06
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,8400	1,43%	2,8100	2,8500	2,8100	20 169	57 215	16:18
Reklama
PCCROKITA (PCR)	101,6000	1,20%	101,0000	101,8000	100,4000	930	94 298	16:16	Reklama
PCFGROUP (PCF)	16,2200	-4,02%	16,8800	17,0000	16,2000	8 830	145 468	16:19
PEKABEX (PBX)	26,4000	3,13%	25,8000	26,8000	25,5000	16 688	438 651	16:18
PEKAO (PEO)	171,2500	-0,44%	172,0000	173,8500	170,8000	332 824	57 267 196	16:19
PEPCO (PCO)	19,7150	1,99%	19,3300	19,7700	19,1650	1 115 545	21 727 941	16:19
PEPEES (PPS)	1,1050	2,31%	1,0800	1,1050	1,0800	1 510	1 631	09:03
PGE	6,8540	2,30%	6,8200	6,9700	6,6980	5 747 007	39 368 577	16:19
PGFGROUP (PGV)	0,4580	1,33%	0,4520	0,4590	0,4500	22 439	10 136	15:58
PHARMENA (PHR)	6,6200	4,09%	6,3200	6,6400	6,3200	10 960	71 698	16:14
PHN	11,4000	-1,72%	11,6000	11,7500	11,3500	5 367	61 282	16:08
PHOTON (PEN)	7,4000	-0,80%	7,4600	7,4600	7,4000	3 607	26 795	15:58
PKNORLEN (PKN)	67,7800	-0,10%	67,8800	68,6400	67,5300	773 686	52 687 463	16:19
PKOBP (PKO)	60,8000	0,03%	61,2000	61,7600	60,5800	1 454 466	88 877 675	16:19
PKPCARGO (PKP)	12,3600	2,32%	12,0800	12,4200	12,0800	76 792	945 177	16:19
PLAYWAY (PLW)	293,5000	-0,84%	296,0000	296,0000	293,5000	1 050	309 538	16:19
PLAZACNTR (PLZ)	3,1000	1,64%	3,0900	3,1000	2,9400	12 426	37 836	16:18
PMPG (PGM)	2,9400	1,38%	2,9400	2,9400	2,9400	58	171	15:42
POLENERGIA (PEP)	69,8000	4,18%	67,0000	69,8000	66,4000	2 450	165 864	16:00
POLICE (PCE)	11,5000	0,00%	11,5000	11,6000	11,5000	198	2 279	15:52
POLIMEXMS (PXM)	3,5200	1,50%	3,4700	3,5340	3,4400	257 501	899 309	16:19
POLTREG (PTG)	49,0000	2,08%	49,5000	49,5000	47,0000	486	23 300	12:22
POLWAX (PWX)	1,6700	-5,38%	1,7700	1,7700	1,6300	64 383	107 942	15:52
PRAGMAINK (PRI)	4,4800	-0,88%	4,4800	4,4800	4,4800	32	143	09:25
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,8000	-1,17%	34,4000	34,4000	33,4000	219	7 332	16:06
PROJPRZEM (PJP)	19,0500	-3,30%	19,9000	19,9000	19,0500	88	1 697	15:20
PROTEKTOR (PRT)	1,9000	-1,81%	1,9300	1,9400	1,8700	13 209	25 163	16:11
PULAWY (ZAP)	60,0000	1,01%	60,0000	60,8000	59,8000	1 454	87 893	16:19
PURE (PUR)	7,2400	-0,82%	7,3000	7,4000	7,1200	2 781	20 232	16:13
PZU	53,9000	0,94%	53,3000	54,4600	53,2000	653 079	35 153 551	16:19
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	368	8 979	15:30
QUERCUS (QRS)	6,7200	2,13%	6,6000	6,8600	6,6000	72 928	493 168	16:03
RAEN (RAE)	0,7420	-4,63%	0,7780	0,7780	0,7240	171 695	129 750	16:15
RAFAKO (RFK)	0,9410	-0,63%	0,9510	0,9600	0,9300	224 461	211 381	16:10
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	94,3000	2,06%	92,6000	95,0000	92,2000	85 126	8 004 510	16:19
RANKPROGR (RNK)	3,7500	0,00%	3,7300	3,7900	3,7200	5 608	20 920	15:53
RAWLPLUG (RWL)	14,0000	0,00%	13,9000	14,1000	13,9000	669	9 300	15:47
REDAN (RDN)	0,2790	-3,79%	0,2820	0,2820	0,2690	63 935	17 558	16:10
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3600	6,25%	1,3600	1,3600	1,3600	10	14	09:02
RELPOL (RLP)	6,6200	-1,78%	6,7400	6,7400	6,6000	2 885	19 125	13:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	14,8000	1 466	21 885	15:32
RENDER (RND)	129,0000	0,00%	126,0000	129,0000	126,0000	13	1 644	15:58
RESBUD (RES)	0,5520	0,36%	0,5500	0,5920	0,5480	69 474	38 516	15:30
ROPCZYCE (RPC)	30,5000	-1,29%	30,9000	31,0000	30,5000	89	2 747	11:48
RYVU (RVU)	50,0000	0,30%	50,0000	50,7000	49,5000	1 921	96 151	16:19
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,9000	0,46%	21,8000	22,2000	21,8000	3 872	84 757	16:18
SANPL (SPL)	568,6000	-0,52%	571,0000	579,2000	566,8000	21 891	12 525 711	16:19
SANTANDER (SAN)	20,5600	-0,19%	20,6000	20,6000	20,3000	1 159	23 818	15:37
SANWIL (SNW)	1,7800	7,88%	1,6650	1,8900	1,6600	129 598	232 630	16:15
SCPFL (SCP)	163,8000	-0,97%	165,4000	165,4000	163,0000	997	163 369	16:03
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,4000	2,29%	13,2000	13,5000	13,2000	1 983	26 504	15:52
SELENAFM (SEL)	34,4000	-0,29%	34,5000	34,5000	33,9000	844	28 962	16:10
SELVITA (SLV)	70,0000	-1,69%	71,0000	71,0000	69,5000	2 992	211 743	16:19
SERINUS (SEN)	3,0200	-0,98%	3,0400	3,0500	3,0000	1 291	3 915	16:07
SESCOM (SES)	59,2000	3,50%	57,2000	59,4000	57,2000	163	9 542	14:32
SFINKS (SFS)	0,7140	-0,83%	0,7190	0,7320	0,7100	29 162	20 997	15:55
SHOPER (SHO)	39,4000	1,55%	38,5000	39,5000	38,5000	1 301	51 020	16:02
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3200	0,00%	3,3300	3,3550	3,2100	11 056	35 832	16:16
SKARBIEC (SKH)	21,5000	0,00%	21,3000	21,7000	21,1000	5 992	128 307	15:04
SKYLINE (SKL)	1,6200	4,52%	1,6200	1,6200	1,6200	1	2	09:22
SNIEZKA (SKA)	91,0000	1,11%	90,0000	91,0000	89,6000	161	14 527	15:57
SOHODEV (SHD)	0,4080	-3,32%	0,4080	0,4080	0,4080	11	4	15:30
SONEL (SON)	16,8500	3,37%	16,3000	16,9000	16,3000	2 952	48 447	16:19
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	309	4 125	13:43	Reklama
SPYROSOFT (SPR)	430,0000	-2,27%	442,0000	442,0000	424,0000	237	101 180	16:17
STALEXP (STX)	2,8850	0,70%	2,8700	2,9100	2,8600	61 468	177 392	16:06
STALPROD (STP)	216,5000	-0,69%	218,0000	218,0000	216,0000	356	77 285	16:09
STALPROFI (STF)	9,1400	1,33%	9,2200	9,2200	9,1200	11 440	105 155	16:08
STAPORKOW (ZUK)	2,4000	-7,69%	2,5200	2,5200	2,3600	23 149	56 923	16:10
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,9000	0,93%	10,8000	10,9800	10,6200	12 400	134 395	15:49
SYGNITY (SGN)	62,0000	0,32%	61,6000	63,6000	61,6000	2 361	146 959	16:13
SYNEKTIK (SNT)	134,0000	3,55%	130,0000	134,0000	130,0000	21 388	2 836 356	16:19
TALEX (TLX)	16,1000	-6,40%	17,0000	17,0000	16,1000	202	3 261	11:33
TARCZYNSKI (TAR)	63,6000	-1,24%	64,4000	64,4000	63,0000	148	9 478	16:11
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,4000	5,72%	3,2900	3,4600	3,2640	7 454 780	25 206 143	16:19
TBULL (TBL)	4,8800	11,42%	4,8800	4,8800	4,8800	81	395	15:30
TENDERHUT (THG)	9,0000	-6,64%	9,3400	9,3400	9,0000	200	1 830	12:11
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0900	0,65%	3,0700	3,0900	3,0700	1 016	3 126	14:05
TEXT (TXT)	92,3000	-0,22%	92,6000	92,9000	91,2000	19 769	1 819 518	16:19
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,2000	-2,67%	30,0000	30,0000	29,0500	46 393	1 361 035	16:14
TOWERINV (TOW)	4,6000	-4,17%	4,8000	4,8000	4,6000	2 900	13 550	13:30
TOYA (TOA)	7,6000	0,80%	7,5500	7,6800	7,5400	35 019	266 852	16:15
TRAKCJA (TRK)	2,1700	-3,98%	2,2800	2,3000	2,1300	475 613	1 041 148	16:19
TRANSPOL (TRN)	3,5900	-0,83%	3,5800	3,6300	3,5800	9 845	35 375	14:50
TRITON (TRI)	4,3600	0,93%	4,3600	4,3600	4,3600	90	392	15:30
TSGAMES (TEN)	87,9500	0,00%	88,6500	89,4000	86,5000	11 431	1 000 531	16:19
ULMA (ULM)	73,5000	-0,68%	73,5000	73,5000	73,5000	23	1 691	09:06
ULTGAMES (ULG)	11,3000	-2,59%	11,6000	11,7500	11,0000	4 492	50 485	14:55
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6200	-0,21%	9,4400	9,6400	9,4400	2 807	26 678	16:06
UNICREDIT (UCG)	150,0000	-1,79%	150,0000	154,6600	150,0000	164	25 323	14:04
UNIMA (U2K)	5,9500	0,00%	6,0500	6,0500	5,9000	3 410	20 230	13:54
UNIMOT (UNT)	132,4000	1,22%	131,6000	134,0000	130,8000	3 578	474 619	16:17
URTESTE (URT)	94,0000	-1,05%	95,0000	96,0000	92,0000	321	30 016	15:27
VERCOM (VRC)	116,0000	-0,85%	117,0000	118,0000	115,0000	741	86 308	16:12
VIGOPHOTN (VGO)	455,0000	-2,15%	464,0000	465,0000	454,0000	380	173 635	15:36
VINDEXUS (VIN)	9,3800	0,00%	9,3800	9,8400	9,1600	5 364	50 232	16:12
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:30
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5580	9 354	5 311	15:57
VOTUM (VOT)	44,0000	2,56%	42,9500	44,1500	42,9500	16 196	706 437	16:16
VOXEL (VOX)	94,0000	-0,42%	94,2000	94,4000	93,2000	8 188	769 532	16:13
VRG	3,3100	-3,22%	3,4400	3,4500	3,2900	54 770	182 404	16:19
WARIMPEX (WXF)	4,1200	-5,50%	4,4000	4,4000	3,9600	108 533	452 188	16:11
WASKO (WAS)	1,6000	1,27%	1,5850	1,6000	1,5800	5 361	8 497	09:10
WAWEL (WWL)	650,0000	-1,52%	660,0000	666,0000	650,0000	130	85 448	15:02
WIELTON (WLT)	7,8900	0,13%	7,9100	7,9100	7,8200	25 729	202 275	16:12
WIKANA (WIK)	7,8500	0,64%	7,8000	7,8500	7,7000	829	6 443	13:38
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	116,4000	-0,68%	117,6000	119,2000	115,6000	2 337	272 432	16:19
WITTCHEN (WTN)	33,3000	3,10%	32,3500	33,3000	32,1000	37 393	1 227 306	16:19
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4450	-0,69%	1,4550	1,4600	1,4250	14 554	20 859	14:37
XTPL (XTP)	134,2000	1,98%	133,0000	135,6000	133,0000	5 719	766 177	15:49
XTRADEBDM (XTB)	67,6600	0,99%	67,2000	67,6800	66,5800	131 599	8 836 270	16:19
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6700	-1,47%	1,6800	1,7000	1,6300	125 948	210 326	16:18
ZEPAK (ZEP)	20,1000	0,70%	19,9600	20,3500	19,9600	17 394	350 866	16:02
ZREMB (ZRE)	3,9300	0,51%	3,9300	3,9550	3,8500	3 987	15 440	15:25
ZUE	9,7800	0,82%	9,7000	9,9000	9,7000	8 621	84 578	16:17

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.