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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	86 710,61	-0,82%	87 715,72	87 863,07	86 562,51	87 427,54	1 528 925 855	15:09
WIG20	2 533,54	-1,25%	2 574,83	2 577,09	2 525,02	2 565,64	1 069 840 165	15:24
WIG30	3 170,74	-0,82%	3 208,55	3 218,27	3 162,18	3 196,95	1 457 075 965	15:24
mWIG40	6 501,81	0,56%	6 472,41	6 549,85	6 472,41	6 465,73	441 166 148	15:09
sWIG80	24 421,68	-0,08%	24 460,23	24 462,27	24 334,51	24 441,77	30 749 694	15:09
WIG-BANKI	13 143,67	-3,97%	13 750,58	13 750,58	13 107,16	13 687,22	332 026 614	15:09
WIG-BUDOW	8 747,09	-1,07%	8 876,59	8 913,99	8 712,74	8 842,11	14 216 347	15:09
WIG-CHEMIA	9 960,64	1,88%	9 791,45	10 070,26	9 725,89	9 777,15	8 883 501	15:09
WIG-ENERG	2 526,30	1,74%	2 507,01	2 624,63	2 470,89	2 483,02	97 705 978	15:09
WIG-INFO	5 009,50	-1,21%	5 064,41	5 078,85	5 009,50	5 070,72	8 085 999	15:09
WIG-MEDIA	8 268,85	0,47%	8 212,99	8 287,47	8 209,64	8 229,90	3 225 203	15:09
WIG-NRCHOM	4 409,43	-0,96%	4 468,65	4 468,65	4 399,68	4 452,09	2 848 181	15:09
WIG-PALIWA	6 983,65	0,97%	6 949,92	7 050,20	6 947,70	6 916,66	77 447 465	15:09
WIG-Poland	91 101,23	-0,22%	91 101,23	91 101,23	91 101,23	91 302,65	1 417 053 546	11:15
WIG-SPOZYW	2 193,01	-0,25%	2 199,18	2 202,42	2 164,97	2 198,43	546 805	15:09
WIG20lev	503,96	-2,75%	521,84	522,76	501,71	518,21	1 044 453 670	15:09
WIG20short	3 092,76	1,40%	3 040,14	3 099,36	3 037,46	3 050,11	1 044 453 670	15:09
GPWB-B1Y3Y	1 173,35	0,04%	1 173,35	1 173,35	1 173,35	1 172,88	-	10:15
GPWB-B1Y4Y	1 173,69	0,07%	1 173,69	1 173,69	1 173,69	1 172,91	-	10:15
GPWB-B1Y5Y	1 170,14	0,09%	1 170,14	1 170,14	1 170,14	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,84	0,12%	1 174,84	1 174,84	1 174,84	1 173,38	-	10:15
GPWB-B5Y	1 169,11	0,24%	1 169,11	1 169,11	1 169,11	1 166,29	-	10:15
GPWB-BWZ	1 190,54	0,01%	1 190,54	1 190,54	1 190,54	1 190,43	-	10:15
INNOVATOR	1 475,03	0,54%	1 475,03	1 475,03	1 475,03	1 467,12	448 790 094	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	441 292 963	11:00
mWIG40TR	9 565,92	0,56%	9 522,68	9 636,61	9 522,68	9 512,85	441 166 148	15:09
mWIG40TRlv	12 785,07	1,10%	12 670,10	12 973,01	12 670,10	12 645,78	441 166 148	15:09
mWIG40TRsh	2 769,40	-0,53%	2 782,06	2 782,06	2 748,71	2 784,13	441 166 148	15:09
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	30 788 343	11:00
sWIG80TR	35 834,65	-0,08%	35 891,22	35 894,22	35 706,75	35 864,13	30 749 694	15:09
WIG140	1 680,26	-0,81%	1 699,59	1 702,84	1 677,38	1 694,00	1 515 313 232	15:09
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	1 045 263 943	11:00
WIG20TR	5 140,33	-1,37%	5 229,84	5 234,81	5 129,06	5 211,58	1 044 453 670	15:09
WIG20TRlev	4 110,28	-2,75%	4 255,46	4 263,52	4 091,91	4 226,44	1 044 453 670	15:09
WIG20TRsht	3 104,84	1,40%	3 052,25	3 111,50	3 049,33	3 062,10	1 044 453 670	15:09
WIG30TR	6 323,43	-0,92%	6 405,37	6 424,78	6 312,80	6 382,21	1 427 586 002	15:09
WIG-CEE	1 793,80	0,64%	1 793,80	1 793,80	1 793,80	1 782,47	1 645 487	11:15
WIGdiv	1 776,82	-0,53%	1 792,22	1 793,31	1 775,94	1 786,22	128 480 644	15:09
WIG-ESG	14 415,60	-0,97%	14 604,83	14 641,79	14 396,87	14 557,10	1 474 044 179	15:09
WIG.GAMES	16 266,15	-0,73%	16 421,34	16 448,11	16 266,15	16 386,29	29 244 372	15:09
WIG-GORNIC	5 015,43	0,84%	5 049,76	5 123,21	5 015,43	4 973,55	119 273 607	15:09
WIG-GRY	13 792,03	-0,12%	13 889,66	13 897,16	13 735,45	13 808,46	33 206 966	15:09
WIG-LEKI	2 958,85	2,72%	2 874,61	2 958,85	2 867,74	2 880,46	4 371 809	15:09
WIG-MOTO	8 498,93	-1,62%	8 633,89	8 666,84	8 483,28	8 638,82	4 726 487	15:09
WIG.MS-BAS	12 650,38	1,31%	12 654,78	13 063,59	12 603,56	12 486,83	212 729 468	15:09
WIG.MS-FIN	16 613,64	-3,59%	17 301,67	17 301,67	16 559,14	17 231,70	311 727 440	15:09
WIG-ODZIEZ	10 655,66	3,41%	10 358,01	10 720,98	10 358,01	10 304,07	316 712 191	15:09
WIGtech	12 305,82	0,20%	12 300,09	12 329,33	12 269,98	12 281,29	96 737 938	15:09
WIGtechTR	13 674,86	0,20%	13 668,50	13 700,99	13 635,04	13 647,61	96 737 938	15:09
WIG-Ukrain	202,08	-0,28%	202,08	202,08	202,08	202,65	135 162	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2600	-0,15%	3,2600	3,2900	3,2100	6 529	21 088	14:26	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	15:00
11BIT (11B)	572,0000	-1,89%	580,0000	585,0000	572,0000	1 074	621 483	15:07
3RGAMES (3RG)	0,2750	-1,08%	0,2730	0,2760	0,2690	102 492	27 894	14:51
ABPL (ABE)	95,8000	1,48%	94,8000	95,8000	93,2000	14 999	1 424 662	15:00
ACAUTOGAZ (ACG)	32,9000	0,00%	32,9000	33,0000	32,8000	1 852	61 032	15:07
ACTION (ACT)	19,8400	-0,20%	19,9000	19,9600	19,2000	9 673	190 671	15:00
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	15:05
AGORA (AGO)	10,6000	-1,85%	10,8800	10,9200	10,5400	8 737	92 964	14:54
AGROTON (AGT)	2,9400	0,00%	2,9400	2,9400	2,9400	111	326	12:39
AIGAMES (ALG)	1,4800	0,68%	1,4500	1,4800	1,4200	3 146	4 595	13:21
AILLERON (ALL)	16,7000	-3,47%	17,0400	17,0400	15,6600	12 669	210 326	14:58
AIRWAY (AWM)	0,2600	-0,57%	0,2610	0,2615	0,2560	65 609	17 008	14:55
ALIOR (ALR)	94,3600	-4,57%	98,2600	98,6800	93,6600	207 904	20 034 985	15:09
ALLEGRO (ALE)	37,9100	2,14%	37,3050	38,1200	37,3050	2 548 160	96 310 924	15:09
ALTA (AAT)	2,0200	1,76%	1,9850	2,0200	1,9500	9 951	19 846	13:17
ALTUSTFI (ALI)	2,8800	1,41%	2,8500	3,0400	2,8000	100 386	294 609	14:50
AMBRA (AMB)	29,2000	-0,85%	29,5500	29,6000	28,2000	4 947	143 652	15:01
AMICA (AMC)	72,3000	0,56%	71,9000	72,4000	71,4000	1 389	99 958	15:07
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:00
AMREST (EAT)	27,2000	-1,45%	27,0000	27,4500	24,5000	392 708	10 411 239	15:09
ANSWEAR (ANR)	25,0000	5,04%	23,8500	25,5000	23,7500	23 122	572 258	14:59
APATOR (APT)	15,0200	-0,40%	15,0800	15,1000	14,9200	3 430	51 488	14:50
APLISENS (APN)	23,1000	0,43%	23,1000	23,2000	23,1000	325	7 521	12:27
APSENERGY (APE)	2,5600	-1,16%	2,6000	2,6300	2,5400	4 695	12 048	14:28
ARCHICOM (ARH)	33,5000	0,00%	32,8000	33,5000	32,5000	9 111	298 885	14:32
ARCTIC (ATC)	22,2200	1,00%	22,0000	22,2600	21,6400	17 901	393 758	15:09
ARTIFEX (ART)	23,5000	-3,69%	24,2000	24,4000	23,0000	85 859	2 024 423	15:07
ASBIS (ASB)	24,6200	-0,97%	24,8000	24,8400	24,5200	104 693	2 576 374	15:09
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,6000	-3,62%	58,8000	59,8000	58,4000	3 674	216 011	14:56
ASSECOPOL (ACP)	82,5000	-0,78%	83,6500	83,8000	82,2500	24 103	1 994 869	15:05
ASSECOSEE (ASE)	49,9000	0,81%	50,0000	50,0000	49,5000	941	46 991	15:05
ASTARTA (AST)	26,8500	-0,92%	27,1000	27,3000	26,4000	4 473	119 761	15:01
ATAL (1AT)	63,5000	0,00%	63,6000	64,8000	63,0000	4 165	265 388	15:01
ATENDE (ATD)	3,0400	1,00%	3,0100	3,0500	3,0000	16 930	51 273	13:41
ATLANTAPL (ATP)	18,7000	0,00%	18,2500	18,7000	18,2500	105	1 919	13:00
ATLANTIS (ATS)	2,5900	7,92%	2,4100	2,5900	2,4100	28 908	72 944	14:40
ATMGRUPA (ATG)	3,9900	0,00%	3,9900	4,0200	3,9800	2 931	11 717	13:49
ATREM (ATR)	12,8500	0,39%	12,8000	12,9000	12,5000	2 844	36 191	14:56
AUTOPARTN (APR)	24,8000	-3,13%	25,6000	26,0000	24,6000	164 992	4 162 661	15:08
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	(4,4200)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	35,0000	-0,85%	35,5000	35,7000	34,0000	5 485	190 850	14:51
BENEFIT (BFT)	2 810,0000	-0,71%	2 810,0000	2 870,0000	2 795,0000	526	1 486 540	15:09
BEST (BST)	20,2000	2,02%	20,0000	20,2000	20,0000	200	4 037	13:13
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	60	366	12:36
BIGCHEESE (BCS)	21,0000	-1,87%	21,4500	21,6000	21,0000	2 885	60 952	14:39
BIOCELTIX (BCX)	65,5000	4,63%	62,6000	65,6000	62,0000	4 143	265 099	15:09
BIOMAXIMA (BMX)	13,5500	2,65%	13,3500	13,5500	13,2000	1 966	26 373	15:01
BIOMEDLUB (BML)	4,9200	2,29%	4,8100	4,9200	4,8100	121 979	596 074	15:07
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	1	19	12:18
BIOTON (BIO)	3,5300	-0,42%	3,5450	3,5600	3,5100	14 321	50 690	14:32
BLOOBER (BLO)	24,9500	0,60%	24,8000	25,3500	24,7000	3 536	88 102	14:58
BNPPPL (BNP)	99,0000	-3,88%	103,0000	103,0000	98,4000	2 937	293 818	15:03
BOGDANKA (LWB)	30,9800	1,24%	30,6000	31,5800	30,6000	53 387	1 657 420	15:09
BOOMBIT (BBT)	11,1500	1,83%	11,0500	11,1500	10,9000	2 199	24 305	14:56
BORYSZEW (BRS)	6,2000	-0,80%	6,2500	6,2700	6,1800	35 235	219 159	14:56
BOS	15,0000	-2,60%	15,1000	15,6500	14,8500	30 901	465 129	14:57
BOWIM (BOW)	6,8500	1,48%	6,7500	6,8500	6,7500	6 507	44 428	15:06
BRAND24 (B24)	44,4000	0,00%	44,6000	44,6000	44,3000	6 714	297 837	15:07
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:00
BUDIMEX (BDX)	740,5000	-1,66%	755,0000	760,0000	736,0000	9 219	6 892 397	15:09
BUMECH (BMC)	11,8600	1,19%	11,7200	11,9400	11,7000	6 456	76 274	14:54
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	15:00
CAPITEA (CAP)	0,5480	0,00%	0,5480	0,5540	0,5440	198 427	108 811	14:48
CAPTORTX (CTX)	79,2000	1,54%	78,0000	79,8000	74,4000	269	20 438	14:56
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,7000	-1,67%	14,8500	14,8500	14,7000	146	2 149	13:10
CCC	124,6000	22,52%	110,0000	125,8000	110,0000	2 294 208	274 624 854	15:09
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	132,0000	0,38%	133,0000	133,2500	130,5500	186 881	24 641 853	15:08
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	510	7 038	13:04
CELTIC (CPD)	3,9100	-3,93%	4,0500	4,1000	3,9100	9 001	35 819	14:59
CEZ	159,0000	0,63%	158,0000	159,6000	156,6000	1 789	282 779	14:55
CFI	0,2280	0,44%	0,2280	0,2280	0,2270	1 617	367	12:34
CIGAMES (CIG)	1,7020	-4,17%	1,7760	1,7990	1,7020	1 083 633	1 892 760	15:09
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	49 945	803 868	15:09
CLOUD (CLD)	73,0000	4,29%	70,0000	73,0000	70,0000	224	16 204	13:34
COALENERG (CLE)	1,0320	-0,19%	1,0280	1,0340	1,0100	13 637	13 927	13:56
COGNOR (COG)	8,7700	-0,34%	8,8000	8,8800	8,6150	208 279	1 833 127	15:09
COLUMBUS (CLC)	4,8900	0,82%	4,9250	4,9400	4,8000	22 703	109 969	14:54
COMARCH (CMR)	245,0000	-2,78%	252,0000	255,5000	245,0000	1 205	301 591	15:08
COMP (CMP)	80,0000	-1,23%	81,8000	81,8000	79,2000	16 472	1 320 087	15:02
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2400	5,66%	2,1300	2,2700	2,1200	77 192	171 063	14:59
CORMAY (CRM)	0,6080	-2,56%	0,6160	0,6240	0,6000	36 583	22 214	14:29
CREEPYJAR (CRJ)	562,0000	-1,40%	569,0000	572,0000	560,0000	1 096	618 975	15:09
CREOTECH (CRI)	183,0000	-1,08%	184,0000	185,0000	180,5000	308	56 300	14:38
CYBERFLKS (CBF)	121,0000	10,00%	112,0000	121,0000	110,5000	22 614	2 669 729	15:06
CYFRPLSAT (CPS)	11,9900	4,53%	11,5000	12,0600	11,4850	3 432 799	40 684 740	15:09
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	15:00
DADELO (DAD)	18,2000	0,00%	18,2500	18,2500	18,2000	208	3 796	14:20
DATAWALK (DAT)	60,3000	-2,90%	62,0000	63,0000	60,2000	8 116	493 163	14:58
DBENERGY (DBE)	16,2000	-2,99%	16,1500	16,2000	15,6000	1 401	22 346	12:17
DEBICA (DBC)	77,6000	-0,26%	78,0000	78,4000	77,4000	1 573	122 679	15:07
DECORA (DCR)	59,2000	-2,95%	59,0000	60,4000	58,2000	8 976	529 914	15:08
DEKPOL (DEK)	55,0000	0,73%	54,8000	56,0000	54,8000	2 106	116 771	14:32
DELKO (DEL)	9,7600	0,00%	9,7600	9,7800	9,6600	2 554	24 878	14:37
DEVELIA (DVL)	6,7000	-1,03%	6,7000	6,8200	6,6700	99 052	663 966	15:08
DGA	17,6000	-3,83%	18,4000	18,5000	17,6000	3 708	66 609	15:04
DIGITANET (DIG)	53,4000	-0,74%	52,6000	53,8000	52,6000	1 587	85 119	15:09
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	391,4000	-1,16%	390,0000	395,5000	378,4000	388 614	151 379 724	15:09
DMGROUP (DMG)	3,4100	-1,45%	3,4600	3,4600	3,3400	5 734	19 385	14:55
DOMDEV (DOM)	179,0000	0,00%	181,0000	181,0000	179,0000	1 435	257 859	15:05
DRAGOENT (DGE)	22,5000	-0,44%	23,3000	23,5000	22,5000	1 633	37 973	14:49
DROZAPOL (DPL)	3,8700	-3,25%	4,0000	4,0000	3,8700	25	97	13:31
ECHO (ECH)	4,8300	-1,43%	4,9200	4,9300	4,7000	15 724	76 692	15:03
EDINVEST (EDI)	8,4800	-0,24%	8,6000	8,6000	8,3200	421	3 562	14:49
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	4	30	15:00
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	25,5500	-0,78%	25,7500	26,2000	25,3500	27 154	698 143	15:09
ELKOP (EKP)	0,4770	-1,45%	0,4700	0,4950	0,4620	51 428	24 632	14:32
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:00
ENEA (ENA)	10,5000	-0,19%	10,5200	10,8700	10,3200	1 311 398	13 950 888	15:09
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	10,1200	1,81%	9,9400	10,3000	9,8000	63 883	641 421	15:06
ENERGOINS (ENI)	2,7850	5,09%	2,6350	2,7900	2,6250	17 436	47 271	14:22
ENTER (ENT)	68,0000	3,66%	65,6000	68,4000	65,0000	19 230	1 280 371	14:59
ERBUD (ERB)	43,7000	-0,46%	44,1000	44,9000	43,3000	8 941	396 274	14:53
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,0000	0,82%	36,8000	38,4000	36,5000	9 979	372 677	15:03
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0700	-0,93%	1,0900	1,0900	1,0600	210	224	12:45
EUROCASH (EUR)	14,2400	1,64%	13,9400	14,3500	13,8800	923 697	13 104 748	15:09
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	-0,42%	47,5000	47,5000	46,7000	3 403	160 544	14:46
FABRITY (FAB)	36,9000	1,37%	36,4000	37,0000	36,4000	694	25 522	12:49
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:00
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	34,7000	-2,80%	36,1000	36,1000	34,7000	1 604	56 786	15:09
FERRUM (FER)	4,5000	1,35%	4,4600	4,6000	4,4000	3 506	15 957	14:02
FMG	104,0000	-3,26%	106,5000	106,5000	103,0000	49	5 107	14:04
FON	5,2200	0,77%	5,2000	5,2200	5,0200	5 476	28 216	14:50
FORTE SA (FTE)	22,8000	-0,87%	23,0000	23,0000	22,7000	4 472	102 066	14:53
GAMEOPS (GOP)	23,2000	0,87%	23,2000	23,2000	22,5000	2 240	51 018	14:57
Reklama
GAMFACTOR (GIF)	12,5000	-1,57%	12,5000	12,7000	12,5000	1 627	20 338	15:01	Reklama
GENOMTEC (GMT)	12,9600	1,57%	12,8000	13,0400	12,6800	20 295	260 931	14:53
GETIN (GTN)	0,4120	-0,60%	0,4145	0,4230	0,4100	449 865	186 724	15:06
GIGROUP (GIG)	1,4150	1,43%	1,4150	1,4150	1,3950	1 422	2 009	14:47
GOBARTO (GOB)	41,2000	-4,63%	44,0000	44,9000	41,2000	2 911	122 723	15:09
GPW	46,2000	-0,22%	46,3000	46,5000	45,8000	32 748	1 511 560	15:09
GREENX (GRX)	2,3280	1,22%	2,2980	2,3460	2,2900	146 467	339 518	15:06
GRENEVIA (GEA)	2,7200	5,43%	2,6300	2,7800	2,6150	326 832	887 134	15:07
GRODNO (GRN)	11,0600	0,18%	11,0400	11,1000	11,0000	2 914	32 160	14:13
GRUPAAZOTY (ATT)	23,0800	2,67%	22,4000	23,4200	22,3200	349 788	7 999 881	15:08
GRUPRACUJ (GPP)	63,5000	-0,63%	64,1000	64,1000	63,0000	44 090	2 779 211	13:41
GTC	5,0400	-3,08%	5,1600	5,1600	5,0000	3 199	16 206	11:13
HANDLOWY (BHW)	107,2000	-0,92%	109,8000	110,2000	106,6000	68 487	7 391 439	15:09
HARPER (HRP)	5,8000	-2,52%	5,9500	5,9500	5,8000	7 877	46 029	14:35
HELIO (HEL)	25,6000	0,00%	25,6000	25,8000	24,4000	1 850	45 803	14:13
HERKULES (HRS)	0,7740	-2,52%	0,7920	0,7920	0,7740	13 446	10 530	15:03
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,2000	48,1000	678	32 612	14:03
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	23,9000	-1,04%	24,2500	24,2500	23,8000	8 722	208 865	15:07
HYDROTOR (HDR)	33,8000	1,81%	33,8000	33,8000	33,2000	1 245	41 373	13:57
IALBGR (IAG)	(0,4390)	-	-	-	-	-	-	09:00
IBSM (IBS)	101,0000	1,20%	102,5000	102,5000	97,2000	85	8 496	12:58
IDMPL (IDM)	0,5900	6,31%	0,5900	0,5900	0,5900	10	6	09:03
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	22,9000	2,69%	22,4000	23,0000	22,4000	2 054	46 749	15:08
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:00
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	0,00%	8,3000	8,3000	8,3000	300	2 490	09:00
IMMOBILE (GKI)	3,1000	-1,90%	3,1700	3,1700	3,1000	8 085	25 316	14:58
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,23%	4,3900	4,3900	4,3300	5 497	23 984	14:42
INC	2,4200	-3,97%	2,5700	2,5700	2,3200	21 319	52 619	14:09
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:00
INGBSK (ING)	297,0000	-1,98%	301,5000	306,5000	296,0000	9 373	2 812 110	15:09
INPRO (INP)	7,9000	4,64%	7,9000	7,9000	7,9000	129	1 019	09:42
INSTALKRK (INK)	46,5000	1,09%	44,3000	46,6000	44,3000	493	22 789	14:51
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1400	-0,32%	3,1500	3,1700	3,0200	9 985	31 198	15:07
INTERCARS (CAR)	543,0000	-1,09%	550,0000	550,0000	541,0000	268	145 421	14:53
INTERSPPL (IPO)	0,9340	23,22%	0,7880	0,9520	0,7560	308 060	262 805	15:07
INTROL (INL)	10,6500	0,47%	10,5000	10,7000	10,4500	2 897	30 905	15:08
IPOPEMA (IPE)	3,7800	0,53%	3,8100	3,8100	3,7200	7 679	28 773	14:09
IZOBLOK (IZB)	57,0000	1,79%	57,0000	57,0000	57,0000	25	1 425	15:00
IZOLACJA (IZO)	3,3600	1,51%	3,3700	3,3700	3,3100	2 955	9 809	13:21
IZOSTAL (IZS)	2,7500	4,17%	2,6400	2,7600	2,6400	75 385	204 947	15:09
JRHOLDING (JRH)	6,9200	-1,42%	6,7800	6,9200	6,7600	3 506	23 774	14:22
JSW	31,7400	-0,87%	32,0500	32,4800	31,7200	487 830	15 665 132	15:09
JWWINVEST (JWW)	3,4800	2,35%	3,4000	3,4800	3,3000	9 500	32 143	15:07
KCI	0,8320	-1,65%	0,8440	0,8440	0,8320	3 090	2 607	13:35
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,1800	-0,59%	10,2000	10,2800	10,1000	21 049	214 628	15:06
KETY (KTY)	884,0000	-0,39%	886,5000	893,0000	878,5000	11 475	10 178 744	15:08
KGHM (KGH)	150,6000	0,94%	150,5000	154,4000	150,5000	665 756	101 661 935	15:09
KGL	15,4000	-2,53%	15,8000	15,8000	15,4000	654	10 073	15:01
KINOPOL (KPL)	14,3000	-1,72%	14,5000	14,5000	14,3000	2 920	41 881	14:41
KOGENERA (KGN)	50,3000	-4,01%	52,5000	52,5000	49,8000	7 707	389 774	15:06
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6800	1,30%	4,6950	4,7950	4,6500	2 424	11 359	15:09
KPPD (KPD)	47,4000	3,04%	48,0000	48,0000	47,4000	51	2 418	13:59
KRAKCHEM (KCH)	0,3100	0,00%	0,3100	0,3100	0,3100	5 714	1 771	15:00
KREDYTIN (KRI)	18,2000	2,25%	18,2000	18,2000	18,2000	20	364	09:05
KRKA (KRK)	546,0000	1,11%	538,0000	546,0000	536,0000	249	134 906	14:31
KRUK (KRU)	479,4000	1,22%	475,0000	487,4000	474,8000	25 882	12 457 600	15:09
KRVITAMIN (KVT)	11,9000	0,42%	11,8500	11,9500	11,5500	1 067	12 418	14:53
KSGAGRO (KSG)	(1,5400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,7000	1,03%	19,3000	19,7000	19,3000	446	8 709	13:33
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,4000	0,00%	2,4000	2,4200	2,3400	6 850	16 072	13:32
LENA (LEN)	3,7400	1,08%	3,7600	3,7600	3,6900	2 838	10 541	12:58
LENTEX (LTX)	6,6400	0,61%	6,6000	6,6400	6,5600	31 242	206 196	13:07
Reklama
LESS (LES)	0,2340	1,30%	0,2340	0,2340	0,2270	49 135	11 339	14:48	Reklama
LIBET (LBT)	1,3400	2,29%	1,3500	1,3500	1,3100	34 067	45 083	15:01
LOKUM (LKD)	27,4000	0,00%	27,4000	27,6000	27,0000	341	9 341	14:42
LPP	17 110,0000	-0,47%	17 260,0000	17 390,0000	17 050,0000	2 307	39 705 880	15:09
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8520	0,31%	3,8400	3,8900	3,8400	94 138	363 684	15:09
MABION (MAB)	18,7400	13,71%	16,4800	19,1600	16,2000	151 766	2 703 554	15:09
MAKARONPL (MAK)	20,7000	-0,96%	21,0000	21,0000	20,5000	1 250	25 887	14:03
MANGATA (MGT)	93,0000	1,09%	91,0000	93,2000	89,4000	654	60 495	14:34
MANYDEV (MAN)	1,1100	-2,63%	1,0400	1,1800	1,0400	25 867	27 644	14:56
MARVIPOL (MVP)	8,0000	-1,23%	8,0600	8,1200	7,7600	49 309	393 818	15:05
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	641,0000	-7,82%	690,0000	695,0000	641,0000	30 637	20 335 646	15:09
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	27,2000	0,00%	27,4000	27,5000	26,9000	1 930	52 562	15:07
MDIENERGIA (MDI)	1,6050	1,26%	1,6150	1,6150	1,5600	5 465	8 662	14:33
MEDICALG (MDG)	25,8800	2,29%	25,0400	26,0800	24,5000	16 178	406 014	15:07
MEDINICE (ICE)	7,5900	1,47%	7,5000	8,2500	7,4900	33 981	265 693	15:08
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	20,8000	1,46%	20,8000	21,1000	20,5000	5 397	113 107	15:09
MERCATOR (MRC)	42,4000	0,00%	42,7000	42,8500	42,3000	3 724	158 297	14:48
MERCOR (MCR)	23,8000	-0,42%	23,9000	23,9000	23,4000	2 419	57 336	15:02
MEXPOLSKA (MEX)	4,6400	0,43%	4,6200	4,6400	4,6200	159	736	12:58
MFO	35,0000	-1,41%	36,3000	36,3000	35,0000	578	20 432	14:39
MILKILAND (MLK)	0,5980	0,34%	0,5980	0,5980	0,5980	3 308	1 978	14:57
MILLENNIUM (MIL)	8,9650	-4,53%	9,4200	9,5300	8,7200	2 217 680	20 117 265	15:09
MIRACULUM (MIR)	1,1800	0,43%	1,1750	1,1800	1,1700	5 680	6 692	13:34
MIRBUD (MRB)	10,3800	1,96%	10,4000	10,5800	10,2400	186 048	1 935 277	15:06
MLPGROUP (MLG)	82,4000	-3,29%	85,0000	85,0000	82,4000	67	5 541	13:40
MLSYSTEM (MLS)	49,4000	0,82%	49,0000	49,8000	49,0000	4 851	239 688	15:08
MOBRUK (MBR)	328,0000	-0,46%	329,5000	330,0000	327,0000	1 450	476 777	15:08
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,0800	1,43%	33,7000	34,0800	33,4200	25 457	858 328	15:09
MOLECURE (MOC)	15,8800	4,34%	15,2200	15,9800	15,2200	11 260	174 538	15:02
MONNARI (MON)	5,4000	1,50%	5,3200	5,4000	5,3200	6 138	33 111	14:59
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,0600	-0,56%	7,1000	7,1400	7,0400	2 689	19 072	14:17
MOSTALZAB (MSZ)	4,7350	0,53%	4,7050	4,7400	4,6500	58 327	273 659	15:03
MOVIEGAME (MOV)	34,3000	0,88%	34,1000	34,4000	33,6500	5 008	169 780	14:46
MURAPOL (MUR)	42,0600	0,14%	42,2600	42,6000	41,8200	8 842	373 289	14:41
MUZA (MZA)	14,7000	-2,65%	15,0000	15,0000	14,3500	1 881	27 529	14:49
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:12
NANOGROUP (NNG)	1,0150	-1,93%	1,0200	1,0200	1,0000	38 861	39 387	15:05
NEUCA (NEU)	935,0000	1,41%	929,0000	936,0000	919,0000	222	206 967	14:59
NEWAG (NWG)	28,0000	-3,78%	29,2000	29,2000	27,1000	10 167	284 923	14:59
NEXITY (NXG)	2,5200	1,61%	2,5200	2,5200	2,5200	15	38	09:53
NOVATURAS (NTU)	14,5000	0,00%	14,5000	14,5000	14,5000	70	1 015	10:04
NOVAVISGR (NVG)	2,1400	-1,83%	2,1600	2,1700	2,0600	43 528	92 021	15:04
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	157	15 700	14:33
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	6,9800	-0,29%	7,0800	7,0800	6,9800	18 602	130 228	15:00
ODLEWNIE (ODL)	10,3000	3,41%	10,0000	10,4000	10,0000	2 567	26 192	14:39
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	11	607	11:01
ONDE (OND)	14,6600	0,41%	14,8000	14,8600	14,4800	16 564	243 908	15:08
ONESANO (ONO)	1,2850	-0,77%	1,2600	1,2950	1,2450	1 708	2 169	11:31
OPONEO.PL (OPN)	60,4000	-0,98%	60,8000	61,2000	60,2000	2 174	131 791	15:09
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,5200	1 030	5 752	14:37
ORANGEPL (OPL)	8,3300	1,09%	8,2480	8,3460	8,2420	823 822	6 849 611	15:09
ORCOGROUP (OPG)	2,4000	0,00%	2,3800	2,4000	2,3800	4 330	10 340	13:27
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	15:00
OTLOG (OTS)	40,1500	-4,40%	42,0500	42,5000	40,1500	7 402	305 125	15:04
OTMUCHOW (OTM)	5,2000	0,00%	5,2500	5,2500	5,0500	4 938	25 441	14:59
OVOSTAR (OVO)	70,0000	0,29%	70,0000	70,0000	70,0000	2	140	09:03
PAMAPOL (PMP)	2,5200	-0,40%	2,4700	2,5200	2,4400	2 028	5 094	13:59
PANOVA (NVA)	15,6000	0,00%	15,6000	15,6500	15,3500	741	11 500	14:50
PASSUS (PAS)	35,3000	0,28%	35,0000	35,3000	34,1000	602	21 049	13:48
PATENTUS (PAT)	4,1600	-2,92%	4,2600	4,2750	4,0900	30 009	125 673	15:09
PBG	#0,0200	-4,76%	-	-	-	-	-	13:03
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,8250	-0,70%	2,8450	2,8450	2,8100	4 777	13 467	14:30
Reklama
PCCROKITA (PCR)	102,0000	0,59%	101,4000	103,0000	101,0000	5 803	593 475	15:07	Reklama
PCFGROUP (PCF)	16,5000	1,10%	16,4800	17,0200	16,4200	1 769	29 454	15:00
PEKABEX (PBX)	26,5000	1,15%	26,8000	26,8000	26,4000	4 852	128 496	14:56
PEKAO (PEO)	165,6500	-3,44%	171,6500	172,3000	164,8500	529 205	88 913 346	15:09
PEPCO (PCO)	21,1200	6,77%	20,0000	21,4600	20,0000	3 878 501	81 336 970	15:09
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,0220	2,84%	6,8500	7,4400	6,7520	6 866 231	48 732 295	15:09
PGFGROUP (PGV)	0,4650	1,31%	0,4590	0,4680	0,4590	7 224	3 331	14:51
PHARMENA (PHR)	6,4600	-2,42%	6,6200	6,6200	6,4200	10 222	66 882	14:18
PHN	11,5000	0,88%	11,8000	11,8000	11,4000	1 263	14 505	12:46
PHOTON (PEN)	7,4000	0,00%	7,4200	7,4600	7,3600	31 401	232 819	15:00
PKNORLEN (PKN)	68,2600	1,01%	67,8400	68,9200	67,8100	1 110 864	76 182 660	15:09
PKOBP (PKO)	57,9600	-4,39%	61,2000	61,2600	57,7000	2 136 088	125 553 829	15:09
PKPCARGO (PKP)	12,4000	0,98%	12,4000	12,6200	12,2800	67 440	839 832	15:06
PLAYWAY (PLW)	291,0000	-0,68%	292,0000	293,0000	288,0000	2 304	668 386	15:08
PLAZACNTR (PLZ)	3,1600	1,94%	3,1050	3,1750	2,9000	64 373	196 691	15:06
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	70,2000	2,03%	69,6000	70,6000	68,4000	2 864	199 661	15:06
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	117	1 346	12:28
POLIMEXMS (PXM)	3,5620	-0,17%	3,5780	3,6200	3,4800	236 451	837 418	14:56
POLTREG (PTG)	47,6000	-2,86%	47,7000	49,0000	47,5000	471	22 488	14:10
POLWAX (PWX)	1,5100	-9,31%	1,6000	1,6000	1,4400	192 538	288 799	15:04
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	34,2000	0,00%	34,2000	34,2000	33,4000	36	1 207	14:04
PROJPRZEM (PJP)	18,9000	-0,79%	19,0500	19,8000	18,8000	1 123	21 619	12:57
PROTEKTOR (PRT)	1,8950	-0,26%	1,9350	1,9350	1,8700	13 053	24 682	14:04
PULAWY (ZAP)	61,0000	0,33%	60,4000	61,2000	58,6000	942	56 464	14:31
PURE (PUR)	7,2000	-0,41%	7,1400	7,4000	7,1200	8 412	60 599	14:54
PZU	52,7000	-2,34%	53,6400	53,9200	52,6600	595 836	31 600 209	15:08
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	400	9 760	15:00
QUERCUS (QRS)	6,8800	1,18%	6,8200	6,9000	6,7400	51 570	352 471	15:03
RAEN (RAE)	0,7400	1,09%	0,7460	0,7460	0,7260	30 311	22 350	14:59
RAFAKO (RFK)	0,9440	0,43%	0,9570	0,9570	0,9400	84 971	80 255	14:48
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	101,0000	6,43%	95,0000	101,4000	94,0000	66 027	6 509 983	15:07
RANKPROGR (RNK)	3,8800	3,19%	3,7900	3,8800	3,7900	34 678	132 127	15:04
RAWLPLUG (RWL)	13,9500	-0,36%	14,0000	14,1500	13,9500	1 555	21 702	15:08
REDAN (RDN)	0,2800	0,36%	0,2790	0,2800	0,2620	38 347	10 533	14:08
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:00
REINHOLD (RHD)	#0,0730	-16,57%	-	-	-	-	-	10:01
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	09:02
RELPOL (RLP)	6,7400	-0,30%	6,7400	6,7800	6,7400	1 450	9 784	10:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	15,0000	173	2 595	12:20
RENDER (RND)	130,5000	1,16%	129,0000	130,5000	126,0000	75	9 696	14:27
RESBUD (RES)	0,5500	-0,36%	0,5600	0,5600	0,5480	19 750	10 896	14:59
ROPCZYCE (RPC)	30,3000	-0,66%	30,5000	30,5000	30,3000	230	6 994	13:04
RYVU (RVU)	50,1000	1,21%	49,5000	50,1000	49,5000	2 297	114 654	15:01
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	21,4500	-2,05%	21,2000	21,6500	21,2000	16 770	358 188	15:09
SANPL (SPL)	550,0000	-3,10%	567,6000	574,6000	545,6000	82 940	46 145 464	15:08
SANTANDER (SAN)	20,5800	0,10%	20,5600	20,5800	20,2850	5 558	114 205	13:44
SANWIL (SNW)	1,7950	-0,83%	1,8550	1,8550	1,7600	17 844	32 244	14:57
SCPFL (SCP)	165,0000	1,23%	164,4000	165,0000	163,0000	643	105 549	15:08
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,8000	2,99%	13,5000	13,8000	13,2000	4 971	67 476	15:02
SELENAFM (SEL)	34,4000	0,00%	34,1000	34,6000	34,1000	717	24 671	14:42
SELVITA (SLV)	69,5000	-0,57%	69,2000	69,5000	68,0000	2 527	173 724	14:35
SERINUS (SEN)	3,1300	2,62%	3,0200	3,1700	3,0200	15 429	47 965	14:25
SESCOM (SES)	57,0000	-3,72%	58,6000	58,6000	57,0000	153	8 846	12:27
SFINKS (SFS)	0,7120	-1,11%	0,7290	0,7290	0,7090	14 410	10 368	13:37
SHOPER (SHO)	39,0000	-1,02%	39,3000	40,5000	38,6000	4 770	188 890	14:07
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,7800	-2,45%	4,8100	4,8100	4,7800	607	2 913	10:51
SIMFABRIC (SIM)	3,4600	4,85%	3,2100	3,4600	3,2100	27 678	93 813	14:57
SKARBIEC (SKH)	21,3000	0,47%	21,3000	21,5000	21,3000	1 005	21 561	14:41
SKYLINE (SKL)	1,5400	-4,94%	1,5300	1,5400	1,5300	7 428	11 384	14:58
SNIEZKA (SKA)	91,0000	1,11%	91,0000	91,4000	90,0000	308	28 008	14:56
SOHODEV (SHD)	0,4080	0,00%	0,4080	0,4080	0,4080	200	82	15:00
SONEL (SON)	18,0000	6,82%	16,8000	18,4500	16,8000	12 479	219 181	14:41
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	416,0000	-3,26%	425,0000	429,0000	411,0000	573	241 874	15:04
STALEXP (STX)	2,9100	0,34%	2,9250	2,9450	2,8850	46 717	136 714	14:58
STALPROD (STP)	223,0000	3,24%	216,0000	224,5000	216,0000	2 115	468 646	15:09
STALPROFI (STF)	9,1800	-0,22%	9,2000	9,2800	9,1600	8 015	73 999	14:50
STAPORKOW (ZUK)	2,6000	8,33%	2,4800	2,6800	2,4800	20 438	53 226	14:46
STARHEDGE (SHG)	0,3600	0,00%	0,3600	0,3600	0,3600	7 318	2 634	15:00
SUNEX (SNX)	10,7000	-1,47%	10,9400	11,0000	10,7000	8 903	96 481	15:07
SYGNITY (SGN)	64,0000	1,91%	62,8000	64,0000	62,8000	890	56 872	14:55
SYNEKTIK (SNT)	130,4000	-3,41%	135,8000	137,0000	130,0000	27 104	3 578 681	15:09
TALEX (TLX)	17,0000	5,59%	16,7000	17,2000	16,7000	14 467	245 827	13:12
TARCZYNSKI (TAR)	64,2000	0,94%	63,6000	64,2000	63,6000	140	8 905	14:11
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	194	21 728	10:47
TAURONPE (TPE)	3,4780	2,54%	3,4500	3,6600	3,3830	9 264 199	32 753 318	15:09
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	15:00
TENDERHUT (THG)	11,0000	21,68%	9,2400	11,1500	9,2400	2 134	21 946	14:16
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0700	-1,60%	3,1200	3,1200	3,0700	3 339	10 287	13:47
TEXT (TXT)	90,6000	-1,95%	92,0000	92,3000	90,0000	22 478	2 043 284	15:08
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	28,7000	-1,37%	29,0500	29,4500	28,2500	53 770	1 551 675	15:08
TOWERINV (TOW)	4,7800	3,91%	4,7800	4,7800	4,7800	650	3 107	09:55
TOYA (TOA)	7,7300	1,98%	7,6700	7,7800	7,6000	53 469	411 358	15:00
TRAKCJA (TRK)	2,1700	0,93%	2,1500	2,2000	2,1100	176 000	379 178	15:06
TRANSPOL (TRN)	3,6200	0,84%	3,6300	3,6300	3,5900	1 520	5 457	14:00
TRITON (TRI)	4,7000	7,80%	4,7000	4,7000	4,7000	99	465	15:00
TSGAMES (TEN)	86,0000	-1,15%	86,8000	87,7000	85,5000	21 848	1 881 710	15:09
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	9	666	12:30
ULTGAMES (ULG)	11,4500	1,78%	11,3000	11,4500	11,1000	3 592	40 612	14:52
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7200	0,83%	9,6400	9,7200	9,6200	7 179	69 360	14:46
UNICREDIT (UCG)	155,2800	3,52%	150,2000	155,2800	150,2000	3 138	487 065	14:47
UNIMA (U2K)	5,8500	-1,68%	5,9500	6,0000	5,8500	1 595	9 357	14:57
UNIMOT (UNT)	132,6000	-1,04%	131,8000	133,6000	131,4000	3 107	412 003	14:57
URTESTE (URT)	98,0000	3,16%	95,0000	98,0000	95,0000	45	4 379	11:44
VERCOM (VRC)	116,0000	0,00%	115,5000	116,5000	115,0000	1 005	116 561	13:49
VIGOPHOTN (VGO)	464,0000	0,22%	453,0000	464,0000	453,0000	495	226 726	15:03
VINDEXUS (VIN)	9,4000	2,40%	9,2200	9,5200	9,2000	13 940	130 836	14:59
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:00
VIVID (VVD)	0,5680	-0,35%	0,5680	0,5700	0,5560	24 282	13 560	14:24
VOTUM (VOT)	43,7500	-0,91%	44,1500	44,2000	43,6000	11 169	490 746	15:09
VOXEL (VOX)	92,2000	-0,86%	93,0000	94,2000	92,2000	7 009	656 706	15:07
VRG	3,3400	-0,30%	3,3700	3,3700	3,3200	9 698	32 293	14:59
WARIMPEX (WXF)	4,0100	-2,20%	4,1100	4,1200	4,0100	4 241	17 174	14:29
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,5950	1 603	2 565	15:03
WAWEL (WWL)	666,0000	-0,30%	668,0000	668,0000	656,0000	130	86 420	15:05
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	32 649	257 729	15:03
WIKANA (WIK)	7,6000	-3,18%	7,5500	7,6000	7,5500	1 594	12 035	15:02
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:00
WIRTUALNA (WPL)	117,2000	1,91%	115,2000	117,2000	115,2000	1 216	141 433	14:57
WITTCHEN (WTN)	33,9000	1,80%	33,4000	34,0000	33,3000	42 314	1 423 019	15:08
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4200	-1,73%	1,4450	1,4650	1,4200	6 207	8 945	14:43
XTPL (XTP)	131,6000	-2,08%	135,0000	135,6000	130,4000	1 698	224 110	14:25
XTRADEBDM (XTB)	66,3800	-1,69%	67,5400	67,6400	65,7400	243 234	16 183 981	15:09
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,6450	0,30%	1,6650	1,6700	1,6300	78 945	130 386	15:03
ZEPAK (ZEP)	20,1000	0,60%	20,1000	20,4000	19,8200	15 611	314 704	15:06
ZREMB (ZRE)	3,9550	1,41%	3,9400	4,0600	3,8700	35 215	140 074	13:56
ZUE	9,8400	0,82%	9,9600	9,9600	9,7600	7 673	75 897	14:40

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.