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	84 316,42	-0,62%	85 236,38	85 282,50	84 135,57	84 839,47	1 006 598 978	15:37
WIG20	2 477,55	-0,59%	2 507,53	2 508,71	2 467,53	2 492,30	884 020 977	15:52
WIG30	3 060,70	-0,57%	3 096,08	3 098,06	3 048,88	3 078,15	965 966 091	15:52
mWIG40	6 219,50	-0,39%	6 267,85	6 273,65	6 203,94	6 243,56	120 554 175	15:37
sWIG80	24 223,38	-0,34%	24 332,26	24 371,02	24 209,79	24 305,53	24 864 255	15:37
WIG-BANKI	13 893,41	-0,71%	14 050,26	14 071,79	13 829,64	13 992,51	272 344 148	15:37
WIG-BUDOW	8 369,74	-1,31%	8 469,60	8 493,49	8 273,83	8 481,05	25 057 188	15:37
WIG-CHEMIA	9 690,50	-1,01%	9 869,86	9 869,86	9 660,76	9 789,54	1 513 848	15:37
WIG-ENERG	2 160,27	-1,49%	2 198,23	2 204,15	2 155,84	2 192,89	44 452 089	15:37
WIG-INFO	4 943,57	-0,40%	4 972,95	4 984,35	4 938,97	4 963,64	10 473 690	15:37
WIG-MEDIA	8 300,30	0,13%	8 420,85	8 421,53	8 278,69	8 289,84	3 520 501	15:37
WIG-NRCHOM	4 387,60	-0,96%	4 426,63	4 457,67	4 381,16	4 430,01	5 034 508	15:37
WIG-PALIWA	6 879,08	-0,63%	6 970,05	7 001,60	6 877,03	6 922,43	73 224 471	15:37
WIG-Poland	87 864,48	-0,72%	88 138,76	88 138,76	87 864,48	88 502,65	979 195 146	15:15
WIG-SPOZYW	2 052,18	-0,97%	2 080,55	2 082,77	2 047,22	2 072,36	1 599 182	15:37
WIG20lev	483,68	-1,49%	496,92	497,38	481,16	491,00	848 206 185	15:37
WIG20short	3 153,61	0,77%	3 111,42	3 161,65	3 109,94	3 129,56	848 206 185	15:37
GPWB-B1Y3Y	1 170,75	0,00%	1 170,75	1 170,75	1 170,75	1 170,71	-	10:15
GPWB-B1Y4Y	1 170,91	0,01%	1 170,91	1 170,91	1 170,91	1 170,78	-	10:15
GPWB-B1Y5Y	1 166,32	0,01%	1 166,32	1 166,32	1 166,32	1 166,15	-	10:15
GPWB-B3Y5Y	1 170,42	0,03%	1 170,42	1 170,42	1 170,42	1 170,07	-	10:15
GPWB-B5Y	1 155,41	0,06%	1 155,41	1 155,41	1 155,41	1 154,77	-	10:15
GPWB-BWZ	1 186,33	0,01%	1 186,33	1 186,33	1 186,33	1 186,23	-	10:15
INNOVATOR	1 421,90	-0,05%	1 421,90	1 421,90	1 421,90	1 422,57	159 835 118	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	120 623 901	11:00
mWIG40TR	9 150,57	-0,39%	9 221,94	9 230,25	9 127,68	9 185,98	120 554 175	15:37
mWIG40TRlv	11 732,07	-0,79%	11 915,82	11 937,21	11 673,14	11 825,00	120 554 175	15:37
mWIG40TRsh	2 883,46	0,42%	2 861,15	2 890,61	2 858,55	2 871,53	120 554 175	15:37
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	24 939 770	11:00
sWIG80TR	35 543,68	-0,34%	35 703,45	35 760,32	35 523,74	35 664,23	24 864 255	15:37
WIG140	1 631,46	-0,63%	1 649,62	1 650,45	1 627,90	1 641,78	993 624 616	15:37
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	850 238 136	11:00
WIG20TR	5 019,20	-0,74%	5 087,37	5 089,76	5 006,22	5 056,46	848 206 185	15:37
WIG20TRlev	3 934,71	-1,49%	4 042,40	4 046,18	3 914,20	3 994,17	848 206 185	15:37
WIG20TRsht	3 170,92	0,77%	3 128,50	3 179,00	3 127,01	3 146,79	848 206 185	15:37
WIG30TR	6 095,96	-0,68%	6 173,56	6 177,51	6 079,45	6 137,80	927 360 603	15:37
WIG-CEE	1 742,68	0,08%	1 739,03	1 742,68	1 739,03	1 741,37	1 101 160	15:15
WIGdiv	1 719,19	-0,38%	1 729,68	1 731,77	1 716,70	1 725,73	139 274 922	15:37
WIG-ESG	14 019,10	-0,66%	14 183,28	14 188,63	13 982,56	14 111,58	966 991 012	15:37
WIG.GAMES	15 265,32	0,75%	15 189,70	15 310,43	15 132,92	15 151,83	31 206 561	15:37
WIG-GORNIC	4 478,24	-0,30%	4 597,09	4 598,91	4 455,30	4 491,77	106 253 338	15:37
WIG-GRY	12 726,65	1,03%	12 680,45	12 777,34	12 596,46	12 597,02	33 170 509	15:37
WIG-LEKI	2 827,58	-0,70%	2 841,04	2 853,66	2 818,74	2 847,62	1 446 068	15:37
WIG-MOTO	8 641,02	1,30%	8 507,94	8 656,67	8 491,30	8 529,74	1 559 814	15:37
WIG.MS-BAS	10 946,15	-1,00%	11 178,34	11 246,91	10 908,81	11 056,76	144 965 627	15:37
WIG.MS-FIN	17 313,62	-0,72%	17 499,47	17 514,34	17 232,93	17 440,03	292 191 393	15:37
WIG-ODZIEZ	9 120,93	-0,73%	9 225,90	9 290,20	9 103,26	9 187,75	78 686 950	15:37
WIGtech	11 845,36	-0,36%	11 928,06	11 928,06	11 819,12	11 887,60	59 056 420	15:37
WIGtechTR	13 163,17	-0,36%	13 255,07	13 255,07	13 134,01	13 210,12	59 056 420	15:37
WIG-Ukrain	199,77	-3,28%	203,67	203,67	199,77	206,55	365 798	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3500	-1,47%	3,4350	3,4400	3,3200	13 786	46 385	15:00	Reklama
08OCTAVA (08N)	0,9550	3,24%	0,9500	0,9550	0,9500	23	22	15:30
11BIT (11B)	526,0000	1,15%	519,0000	526,0000	510,0000	7 952	4 125 890	15:32
3RGAMES (3RG)	0,2800	-1,75%	0,2800	0,2850	0,2720	325 006	89 644	15:23
ABPL (ABE)	89,6000	-1,54%	89,4000	90,0000	88,8000	1 966	175 873	15:35
ACAUTOGAZ (ACG)	31,2000	0,97%	31,0000	31,2000	30,5000	2 872	89 131	15:37
ACTION (ACT)	19,5200	-0,20%	19,5600	19,5800	19,3200	6 169	120 155	14:55
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,8000	-1,82%	11,0800	11,0800	10,6200	128 766	1 390 205	15:29
AGROTON (AGT)	3,0000	-0,99%	3,0300	3,0300	3,0000	2 138	6 423	12:45
AIGAMES (ALG)	1,5000	0,00%	1,4500	1,5000	1,4500	621	929	13:32
AILLERON (ALL)	15,8000	-0,50%	15,8800	15,8800	15,8000	3 068	48 481	14:54
AIRWAY (AWM)	0,2680	-2,55%	0,2760	0,2760	0,2670	27 661	7 493	15:30
ALIOR (ALR)	103,0500	0,19%	104,0000	104,6000	101,0000	212 375	21 728 041	15:37
ALLEGRO (ALE)	33,0000	-0,98%	33,3300	33,4800	32,4900	1 884 352	62 141 446	15:37
ALTA (AAT)	1,9200	-5,88%	2,0300	2,0300	1,9200	26 795	52 350	14:23
ALTUSTFI (ALI)	2,9400	-2,97%	3,0300	3,0800	2,9100	159 204	476 816	15:33
AMBRA (AMB)	27,4000	-2,14%	27,5000	28,0000	27,4000	2 629	72 663	15:11
AMICA (AMC)	70,6000	-0,56%	71,0000	71,0000	70,0000	1 769	124 178	13:29
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	26,1000	-2,79%	26,8000	26,8000	25,6000	59 121	1 535 598	15:28
ANSWEAR (ANR)	23,4500	-1,47%	23,8000	23,8000	23,3000	8 068	190 160	15:37
APATOR (APT)	14,5000	-0,28%	14,4400	14,6000	14,4200	4 784	69 162	15:05
APLISENS (APN)	22,9000	0,00%	22,5000	22,9000	22,1000	1 618	36 718	11:37
APSENERGY (APE)	3,3700	-0,88%	3,4000	3,4000	3,3700	3 764	12 711	14:50
ARCHICOM (ARH)	35,5000	-1,11%	36,5000	36,5000	35,5000	1 166	42 148	13:44
ARCTIC (ATC)	21,2600	-1,94%	21,8800	21,8800	21,2600	14 078	301 558	15:23
ARTIFEX (ART)	29,5000	2,79%	28,9000	29,5000	28,6000	9 084	263 104	15:19
ASBIS (ASB)	24,9000	0,65%	24,6400	25,1800	24,6400	67 143	1 672 813	15:35
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,4000	2,33%	60,8000	62,0000	60,0000	1 503	92 327	15:37
ASSECOPOL (ACP)	79,1000	1,15%	78,8500	79,8500	78,2500	49 887	3 955 194	15:35
ASSECOSEE (ASE)	50,4000	-1,56%	51,0000	51,2000	50,2000	5 934	303 233	14:48
ASTARTA (AST)	26,8000	-0,74%	27,0000	27,4000	26,7000	12 048	324 663	15:32
ATAL (1AT)	61,1000	0,83%	60,6000	61,3000	60,6000	1 924	117 489	15:35
ATENDE (ATD)	3,1800	1,27%	3,1400	3,2000	3,1100	40 007	126 180	15:09
ATLANTAPL (ATP)	18,9000	-0,53%	18,9000	18,9000	18,0000	850	15 845	11:47
ATLANTIS (ATS)	2,1200	-2,30%	2,1300	2,1800	2,1000	14 793	31 489	14:06
ATMGRUPA (ATG)	3,9300	6,79%	3,7000	3,9300	3,7000	159 359	600 871	15:32
ATREM (ATR)	12,3000	-1,60%	12,5000	12,5000	12,2500	2 803	34 788	15:07
AUTOPARTN (APR)	25,7000	0,00%	25,6500	25,9000	25,3000	33 290	856 917	15:37
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,0000	0,50%	3,9800	4,0000	3,9800	589	2 356	11:46
BEDZIN (BDZ)	29,1000	13,67%	25,4000	29,6000	25,1000	14 909	411 085	15:37
BENEFIT (BFT)	2 720,0000	1,30%	2 720,0000	2 770,0000	2 700,0000	616	1 681 815	15:08
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	1 010	5 757	15:14
BIGCHEESE (BCS)	22,2000	-2,42%	22,7500	23,0000	22,1000	3 308	74 292	15:37
BIOCELTIX (BCX)	66,8000	-1,47%	67,0000	68,4000	66,8000	2 742	185 828	15:32
BIOMAXIMA (BMX)	15,3000	0,00%	15,3000	15,4000	15,3000	169	2 588	14:21
BIOMEDLUB (BML)	4,8200	-2,23%	4,8600	4,9200	4,7150	213 203	1 019 481	15:26
BIOPLANET (BIP)	23,8000	0,00%	23,6000	23,8000	23,2000	205	4 790	15:27
BIOTON (BIO)	3,5050	0,14%	3,5000	3,5100	3,5000	18 916	66 223	14:30
BLOOBER (BLO)	22,5500	1,35%	22,2500	23,0000	22,2500	6 884	155 457	15:35
BNPPPL (BNP)	102,5000	-1,91%	104,5000	105,0000	102,5000	942	97 646	15:24
BOGDANKA (LWB)	30,2600	-1,50%	30,7000	30,8800	29,9000	72 019	2 171 938	15:35
BOOMBIT (BBT)	11,0000	-0,45%	11,0500	11,0500	10,9500	3 333	36 694	12:56
BORYSZEW (BRS)	6,1100	0,16%	6,1000	6,1600	6,0700	13 095	79 913	15:33
BOS	16,6000	2,15%	16,1500	16,6000	16,1500	13 442	221 576	14:51
BOWIM (BOW)	6,9000	1,17%	6,9100	6,9300	6,7500	8 834	60 809	13:45
BRAND24 (B24)	49,7000	-1,78%	51,4000	51,4000	47,8000	5 278	262 443	15:35
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:30
BUDIMEX (BDX)	697,0000	-2,11%	710,0000	713,0000	683,0000	26 694	18 465 284	15:37
BUMECH (BMC)	12,2200	-0,97%	12,3200	12,4200	12,1800	6 636	81 525	15:17
CAPITAL (CPA)	#0,7000	0,00%	-	-	-	-	-	15:30
CAPITEA (CAP)	0,5800	0,00%	0,5820	0,5880	0,5740	164 083	95 342	15:34
CAPTORTX (CTX)	79,8000	-1,72%	82,0000	82,0000	79,8000	1 082	86 907	15:36
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,2500	-0,65%	15,3000	15,3000	15,2500	17	260	12:50
CCC	86,9500	-1,19%	88,4000	90,0000	85,0000	332 569	29 251 216	15:37
Reklama
CCENERGY (CCE)	0,4000	-2,44%	0,4000	0,4000	0,4000	166	66	15:30	Reklama
CDPROJEKT (CDR)	117,3500	1,38%	116,0000	118,2000	115,6500	205 433	24 012 169	15:37
CDRL (CDL)	13,5000	3,05%	13,1000	13,5000	13,1000	395	5 195	15:11
CELTIC (CPD)	3,8100	4,10%	3,6400	3,9600	3,6400	24 138	91 884	14:41
CEZ	146,7000	0,34%	148,0000	148,0000	145,5000	562	82 455	15:34
CFI	0,2210	-1,34%	0,2240	0,2240	0,2110	12 678	2 715	14:47
CIGAMES (CIG)	1,5290	-1,92%	1,5590	1,5720	1,5140	418 880	640 922	15:36
CITYSERV (CTS)	5,0000	-1,96%	4,8000	5,0000	4,8000	21	105	09:10
CLNPHARMA (CLN)	15,0200	-0,27%	15,0600	15,2800	15,0200	7 983	120 942	15:14
CLOUD (CLD)	69,0000	-1,43%	71,4000	71,4000	69,0000	183	12 803	09:34
COALENERG (CLE)	1,0620	-2,39%	1,0880	1,0960	1,0280	5 554	5 878	14:01
COGNOR (COG)	8,4650	-5,52%	8,1050	8,5500	7,9200	839 040	6 970 233	15:36
COLUMBUS (CLC)	5,0000	0,00%	5,0400	5,1200	4,9600	38 080	191 409	15:23
COMARCH (CMR)	251,5000	-2,14%	258,0000	258,0000	248,5000	1 065	267 038	15:24
COMP (CMP)	80,0000	-0,99%	80,0000	81,2000	79,6000	16 857	1 348 663	14:59
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1600	0,47%	2,1600	2,1700	2,1200	10 584	22 728	13:27
CORMAY (CRM)	0,5980	-0,99%	0,5900	0,5980	0,5820	1 550	904	10:57
CREEPYJAR (CRJ)	580,0000	-2,36%	598,0000	599,0000	575,0000	347	203 589	14:38
CREOTECH (CRI)	186,0000	1,92%	184,5000	186,5000	183,5000	748	138 089	14:30
CYFRPLSAT (CPS)	10,0600	-2,33%	10,3100	10,3250	10,0300	488 087	4 941 374	15:37
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	15:30
DADELO (DAD)	17,2500	-0,58%	17,3500	17,7500	17,2500	139	2 410	13:22
DATAWALK (DAT)	60,3000	-5,49%	63,8000	64,5000	59,3000	14 909	910 583	15:37
DBENERGY (DBE)	17,3000	-3,08%	17,8500	17,8500	17,3000	29	503	12:53
DEBICA (DBC)	79,8000	0,00%	79,8000	80,0000	79,6000	1 718	137 112	15:27
DECORA (DCR)	58,0000	0,35%	57,8000	59,0000	57,0000	1 257	72 851	14:47
DEKPOL (DEK)	50,0000	0,00%	49,8000	50,0000	49,8000	123	6 140	15:14
DELKO (DEL)	9,5800	-1,44%	9,7200	9,7200	9,5400	1 772	17 047	15:32
DEVELIA (DVL)	6,4000	-1,23%	6,4900	6,6300	6,3200	358 475	2 336 039	15:37
DGA	19,2000	0,00%	19,1000	19,2000	19,1000	4	77	10:06
DIGITANET (DIG)	49,9000	-0,20%	50,0000	50,0000	49,3000	1 393	69 628	15:17
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	384,7000	0,05%	385,9000	392,6000	380,0000	359 774	139 595 128	15:37
DMGROUP (DMG)	3,4600	5,49%	3,2800	3,4600	3,2700	13 909	46 345	15:04
DOMDEV (DOM)	179,8000	-0,11%	180,0000	181,0000	179,4000	1 731	311 913	15:17
DRAGOENT (DGE)	26,6000	-3,27%	27,5000	27,7000	26,6000	2 563	69 185	15:19
DROZAPOL (DPL)	4,0000	2,56%	3,8400	4,0000	3,8400	3 708	14 604	13:46
ECHO (ECH)	4,9000	-1,80%	4,9000	4,9800	4,8700	1 249	6 138	15:09
EDINVEST (EDI)	8,5600	-1,61%	8,7000	8,8400	8,5000	5 042	43 918	15:36
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	210	1 533	15:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	23,3000	6,88%	22,8000	23,7000	22,4000	80 149	1 843 102	15:37
ELKOP (EKP)	0,4950	2,27%	0,4840	0,5060	0,4840	78 357	38 783	15:19
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	2,0200	-0,98%	2,0200	2,0200	2,0200	164	331	15:30
ENEA (ENA)	8,3050	-1,72%	8,4550	8,5650	8,2600	873 790	7 308 878	15:32
ENELMED (ENE)	17,9000	-3,24%	18,4000	18,4000	17,9000	60	1 079	11:19
ENERGA (ENG)	9,5300	-1,75%	9,6900	9,7000	9,5200	24 046	231 666	14:58
ENERGOINS (ENI)	2,6800	0,75%	2,6700	2,7000	2,5800	26 383	70 272	14:56
ENTER (ENT)	70,0000	0,00%	70,0000	71,0000	69,7000	2 803	197 127	15:32
ERBUD (ERB)	39,7000	-0,75%	40,3000	40,7000	39,1000	3 707	147 651	15:22
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,5000	-0,31%	32,7000	33,0000	31,0000	5 152	163 633	14:12
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,44%	1,1350	1,1350	1,1350	2	2	09:02
EUROCASH (EUR)	13,9800	-2,24%	14,3900	14,3900	13,9000	162 267	2 291 287	15:36
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	48,0000	5,96%	45,8000	49,0000	45,4000	12 438	586 778	15:23
FABRITY (FAB)	37,8000	0,00%	36,5000	37,8000	36,5000	238	8 923	15:29
FASING (FSG)	13,8000	-2,13%	13,9000	13,9000	13,7000	513	7 066	10:28
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6600	-0,30%	6,6600	6,6600	6,6600	2	13	09:01
FERRO (FRO)	34,9000	-0,57%	34,8000	35,3000	34,5000	1 242	43 311	15:36
FERRUM (FER)	4,1400	-1,43%	4,2000	4,2000	4,0400	6 616	27 089	14:47
FMG	114,0000	16,09%	99,0000	118,0000	99,0000	1 245	134 045	15:30
FON	5,1200	0,39%	5,1000	5,2400	5,1000	1 701	8 709	15:18
FORTE SA (FTE)	23,3000	0,87%	23,3000	23,4000	23,2000	2 186	51 108	15:34
GAMEOPS (GOP)	26,0000	0,00%	26,5000	27,0000	25,6500	11 973	315 427	15:24
GAMFACTOR (GIF)	12,9000	0,39%	12,7500	12,9000	12,6000	4 866	62 335	15:00
Reklama
GENOMTEC (GMT)	13,7000	0,00%	13,7000	14,0600	13,4000	27 178	371 762	15:27	Reklama
GETIN (GTN)	0,4890	-3,17%	0,5050	0,5050	0,4855	923 172	453 320	15:33
GIGROUP (GIG)	1,4150	-0,70%	1,4150	1,4150	1,3650	3 773	5 190	12:23
GOBARTO (GOB)	42,5000	-1,85%	43,3000	44,6000	39,0000	1 212	51 899	15:36
GPW	43,5500	0,58%	43,0000	43,6500	43,0000	43 400	1 884 331	15:34
GREENX (GRX)	2,2340	-1,59%	2,2660	2,2980	2,1840	517 466	1 153 121	15:35
GRENEVIA (GEA)	2,3650	-3,86%	2,4950	2,5000	2,3000	984 411	2 320 316	15:34
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0400	10,9400	8 027	88 277	14:26
GRUPAAZOTY (ATT)	22,1600	-1,34%	22,5000	22,6800	22,1200	62 009	1 380 877	15:36
GRUPRACUJ (GPP)	64,0000	0,31%	63,5000	64,1000	63,5000	20 289	1 298 496	15:32
GTC	5,4000	-3,23%	5,4400	5,4800	5,4000	1 844	10 035	14:36
HANDLOWY (BHW)	113,2000	-0,18%	113,0000	114,2000	112,6000	4 369	494 377	14:40
HARPER (HRP)	6,7200	0,60%	6,7500	6,7500	6,7000	6 056	40 691	13:42
HELIO (HEL)	25,0000	-3,10%	26,0000	26,0000	24,4000	4 463	112 143	15:31
HERKULES (HRS)	0,7940	-2,22%	0,8100	0,8100	0,7640	31 464	25 055	15:06
HMINWEST (HMI)	48,0000	0,84%	48,3000	48,3000	48,0000	286	13 728	14:31
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,6000	0,79%	25,4000	25,9000	25,4000	16 600	425 385	15:30
HYDROTOR (HDR)	32,5000	-0,31%	33,2000	33,2000	32,5000	101	3 283	14:40
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	109,5000	7,35%	105,0000	117,5000	105,0000	809	89 494	15:16
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	14:48
IFIRMA (IFI)	24,2000	2,54%	23,8000	24,2000	23,5000	1 987	47 138	14:33
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	102,4000	-0,58%	102,4000	102,4000	102,4000	15	1 536	09:10
IMCOMPANY (IMC)	8,0200	-7,60%	8,8000	8,8000	8,0200	3 240	27 466	12:51
IMMOBILE (GKI)	3,3600	-0,59%	3,3800	3,4300	3,3600	2 532	8 521	15:01
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2100	-0,47%	4,3000	4,3200	4,2100	7 522	32 042	15:21
INC	2,6200	-2,24%	2,6900	2,6900	2,6200	1 024	2 692	09:47
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	15:30
INGBSK (ING)	312,5000	-1,73%	320,5000	322,5000	309,0000	12 514	3 930 110	15:35
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	44,8000	2,28%	43,7000	45,7000	43,7000	1 190	53 209	15:10
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:53
INTERBUD (ITB)	2,9400	-1,67%	2,9300	2,9700	2,8200	21 158	61 394	15:17
INTERCARS (CAR)	547,0000	1,67%	537,0000	547,0000	537,0000	1 052	570 441	15:32
INTERSPPL (IPO)	0,8240	0,49%	0,8320	0,8320	0,7780	1 195	941	14:43
INTROL (INL)	10,1000	1,00%	10,1500	10,1500	9,8400	3 182	32 036	13:32
IPOPEMA (IPE)	3,7000	0,54%	3,6900	3,7500	3,6800	7 482	27 672	14:59
IZOBLOK (IZB)	53,0000	6,85%	53,0000	53,0000	53,0000	27	1 431	15:30
IZOLACJA (IZO)	3,3000	0,00%	3,3000	3,3000	3,2000	6 949	22 381	15:26
IZOSTAL (IZS)	2,6100	-0,38%	2,6100	2,6500	2,6100	4 834	12 645	15:13
JRHOLDING (JRH)	7,2800	1,11%	7,2600	7,4000	7,1200	1 912	14 008	15:27
JSW	31,5000	-4,89%	33,1300	33,5600	31,3000	935 567	30 038 563	15:37
JWWINVEST (JWW)	4,1200	-3,06%	4,2000	4,2000	4,0400	7 070	29 080	15:29
KCI	0,8420	-1,64%	0,8420	0,8440	0,8420	305	257	14:30
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,4800	0,19%	10,4600	10,5000	10,1400	15 075	156 554	14:54
KETY (KTY)	833,0000	-0,60%	840,0000	847,5000	830,0000	17 132	14 355 653	15:37
KGHM (KGH)	132,8000	0,11%	134,5000	137,0000	132,1000	545 261	73 220 823	15:37
KGL	15,7000	3,29%	15,8000	15,8000	15,5000	158	2 450	15:07
KINOPOL (KPL)	14,4000	0,35%	14,5000	14,5000	14,2500	2 368	33 852	14:06
KOGENERA (KGN)	51,4000	-0,39%	52,2000	52,2000	50,8000	2 705	138 688	15:02
KOMPAP (KMP)	25,0000	6,84%	24,0000	25,0000	24,0000	2 131	52 353	15:16
KOMPUTRON (KOM)	4,9500	-1,00%	5,0000	5,0000	4,9200	3 137	15 527	14:44
KPPD (KPD)	49,8000	2,47%	50,0000	50,0000	49,8000	51	2 540	10:13
KRAKCHEM (KCH)	0,3460	-2,81%	0,3460	0,3460	0,3460	167	58	15:32
KREDYTIN (KRI)	17,8500	-0,28%	17,5000	17,8500	17,5000	102	1 820	11:44
KRKA (KRK)	546,0000	0,00%	548,0000	548,0000	546,0000	45	24 636	15:16
KRUK (KRU)	436,6000	-0,91%	444,0000	444,8000	435,8000	17 936	7 841 384	15:34
KRVITAMIN (KVT)	11,9500	0,00%	12,0000	12,0000	11,5500	668	7 952	14:36
KSGAGRO (KSG)	1,5200	2,01%	1,5200	1,5200	1,5200	900	1 368	11:37
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,5600	0,00%	2,7000	2,7000	2,5600	16 969	43 917	15:24
LENA (LEN)	3,7400	3,31%	3,7400	3,7500	3,7400	11 026	41 240	14:32
LENTEX (LTX)	6,8400	-0,29%	6,7600	6,8600	6,7600	302	2 058	11:37
LESS (LES)	0,2350	-0,84%	0,2370	0,2370	0,2350	96	23	14:43
Reklama
LIBET (LBT)	1,6800	-6,15%	1,7900	1,7900	1,6800	15 800	27 057	14:41	Reklama
LOKUM (LKD)	26,2000	0,77%	26,0000	26,2000	26,0000	145	3 779	13:52
LPP	15 300,0000	-0,33%	15 400,0000	15 560,0000	15 210,0000	3 071	47 172 360	15:37
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	80	1 160	13:30
LUBAWA (LBW)	3,7720	-2,28%	3,8600	3,8880	3,7500	195 019	739 861	15:34
MABION (MAB)	16,7800	-0,94%	16,9600	16,9600	16,6600	9 406	157 894	15:17
MAKARONPL (MAK)	19,4000	8,38%	18,2500	19,9000	18,2500	51 444	985 742	15:36
MANGATA (MGT)	92,6000	0,00%	92,8000	92,8000	90,6000	56	5 093	15:22
MANYDEV (MAN)	1,1400	0,00%	1,1000	1,1400	1,1000	104	115	10:22
MARVIPOL (MVP)	9,4000	2,84%	9,1400	9,4800	9,0600	136 121	1 259 395	15:36
MAXCOM (MXC)	11,2000	-1,32%	11,4000	11,5000	11,0500	3 956	45 050	14:30
MBANK (MBK)	674,0000	-2,43%	699,4000	699,6000	670,0000	10 209	6 902 739	15:37
MBWS (MBW)	13,6000	7,94%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,4000	-1,05%	28,6000	28,6000	28,4000	8 326	236 735	15:29
MDIENERGIA (MDI)	1,5050	2,38%	1,4700	1,5050	1,4700	1 003	1 482	13:15
MEDICALG (MDG)	26,7800	-0,74%	26,9800	27,6000	26,4000	6 941	187 309	15:26
MEDINICE (ICE)	8,1300	-0,25%	8,0000	8,2500	7,8200	33 703	271 887	15:36
MEGARON (MEG)	(6,9000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	19,0000	1,06%	18,8000	19,0500	18,8000	767	14 421	14:49
MERCATOR (MRC)	42,3500	0,59%	42,1000	42,6500	42,0000	3 604	151 776	15:18
MERCOR (MCR)	24,4000	3,83%	23,6000	24,7000	23,6000	7 667	187 047	15:36
MEXPOLSKA (MEX)	4,3000	-0,92%	4,3400	4,3400	4,2600	421	1 823	14:59
MFO	33,6000	0,90%	33,2000	33,6000	33,2000	541	18 053	12:36
MILKILAND (MLK)	0,5780	-3,67%	0,5980	0,5980	0,5760	3 689	2 140	14:39
MILLENNIUM (MIL)	9,3950	-0,27%	9,5000	9,5000	9,3200	778 637	7 288 600	15:36
MIRACULUM (MIR)	1,1600	-2,52%	1,1900	1,1900	1,1500	10 545	12 474	14:13
MIRBUD (MRB)	9,6900	0,10%	9,7000	9,9000	9,5300	149 090	1 449 475	15:20
MLPGROUP (MLG)	79,2000	-1,98%	80,8000	80,8000	79,2000	71	5 666	13:01
MLSYSTEM (MLS)	50,3000	2,24%	49,9000	51,9000	49,9000	7 519	382 022	15:37
MOBRUK (MBR)	337,0000	2,12%	330,5000	338,0000	328,5000	2 772	921 094	15:34
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,8800	1,99%	32,8000	32,9000	32,4200	1 612	52 848	15:32
MOLECURE (MOC)	14,8000	-0,94%	14,7000	15,0200	14,6400	5 075	75 180	15:23
MONNARI (MON)	5,3800	0,37%	5,3400	5,3800	5,2400	13 362	70 434	14:53
MOSTALPLC (MSP)	13,8500	-0,36%	13,9500	13,9500	13,8500	217	3 006	13:38
MOSTALWAR (MSW)	6,7200	-0,59%	6,7600	6,7600	6,7000	509	3 428	15:12
MOSTALZAB (MSZ)	4,4250	0,68%	4,4000	4,4900	4,3550	63 558	281 238	15:21
MOVIEGAME (MOV)	32,7500	1,24%	32,4000	33,0000	32,0000	12 844	419 106	15:37
MURAPOL (MUR)	43,9400	2,76%	42,7800	43,9400	42,7800	12 450	539 598	15:26
MUZA (MZA)	15,0000	0,00%	14,7000	15,0000	14,7000	731	10 924	14:45
MWTRADE (MWT)	5,7500	0,00%	5,7000	5,7500	5,7000	472	2 704	11:14
NANOGROUP (NNG)	1,0000	-0,99%	1,0200	1,0450	0,9980	385 737	393 880	15:36
NEUCA (NEU)	898,0000	0,34%	891,0000	898,0000	891,0000	121	108 381	15:36
NEWAG (NWG)	26,1000	2,35%	25,9000	26,2000	25,6000	31 840	827 594	15:34
NEXITY (NXG)	2,4500	-0,41%	2,4600	2,4900	2,4500	3 421	8 426	15:16
NOVATURAS (NTU)	14,9000	0,00%	14,9000	14,9000	14,9000	9	134	10:28
NOVAVISGR (NVG)	2,1600	0,93%	2,1400	2,1800	2,1400	40 651	87 731	15:15
NOVITA (NVT)	100,0000	-1,96%	102,0000	103,0000	100,0000	230	23 235	14:12
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6700	3 218	2 185	14:28
NTTSYSTEM (NTT)	6,2400	-2,80%	6,4400	6,5200	6,0200	39 094	242 604	15:14
ODLEWNIE (ODL)	9,5200	0,21%	9,6600	9,7000	9,5200	8 550	82 226	15:33
OEX	53,2000	0,00%	53,2000	53,2000	52,8000	163	8 638	10:52
ONDE (OND)	13,8800	-0,57%	13,9800	13,9800	13,8000	8 884	123 237	15:37
ONESANO (ONO)	1,3000	-5,80%	1,3250	1,3400	1,2900	29 952	39 046	15:28
OPONEO.PL (OPN)	56,8000	-0,35%	57,4000	57,6000	56,4000	2 724	155 584	14:06
OPTEAM (OPM)	5,6200	-2,43%	5,6600	5,6600	5,6200	656	3 689	10:47
ORANGEPL (OPL)	7,9820	0,43%	8,0120	8,0880	7,9300	711 223	5 674 426	15:37
ORCOGROUP (OPG)	2,4200	0,83%	2,4000	2,4200	2,4000	4 159	9 989	10:31
ORZBIALY (OBL)	33,6000	0,60%	33,4000	33,6000	33,4000	101	3 374	15:30
OTLOG (OTS)	32,5500	-2,40%	33,3000	33,4500	30,0000	5 143	164 960	15:36
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	500	2 330	09:00
OVOSTAR (OVO)	72,0000	2,86%	70,0000	72,0000	70,0000	79	5 532	11:38
PAMAPOL (PMP)	2,6000	0,00%	2,6000	2,6000	2,6000	1 089	2 831	14:17
PANOVA (NVA)	15,5000	-0,96%	15,4000	15,6500	15,4000	1 446	22 450	13:20
PASSUS (PAS)	31,0000	3,33%	31,2000	31,2000	29,6000	210	6 439	15:03
PATENTUS (PAT)	3,9600	1,02%	3,9200	4,1000	3,8200	161 620	649 467	15:27
PBG	0,0195	-2,50%	0,0195	0,0195	0,0195	158 794	3 096	13:00
PBSFINANSE (PBF)	1,2400	2,48%	1,2400	1,2400	1,2400	853	1 058	15:30
PCCEXOL (PCX)	2,7850	0,54%	2,7900	2,7900	2,7550	6 230	17 239	15:24
PCCROKITA (PCR)	102,2000	0,20%	102,0000	102,4000	101,2000	1 291	131 807	15:37
Reklama
PCFGROUP (PCF)	17,0800	-2,40%	17,5000	17,6400	17,0200	1 284	22 067	15:37	Reklama
PEKABEX (PBX)	26,0000	0,00%	26,2000	26,3000	25,6000	14 473	377 287	15:37
PEKAO (PEO)	172,9000	-0,97%	175,9000	176,7000	171,4000	540 216	93 823 671	15:37
PEPCO (PCO)	20,0000	-1,86%	20,6900	20,8200	19,7550	1 236 240	25 173 752	15:37
PEPEES (PPS)	1,0600	-2,30%	1,0900	1,0900	1,0600	3 252	3 513	15:17
PGE	6,0180	-1,57%	6,1120	6,1540	6,0000	4 166 825	25 203 589	15:37
PGFGROUP (PGV)	0,5060	2,02%	0,4960	0,5060	0,4720	32 110	15 974	15:24
PHARMENA (PHR)	6,7400	-0,30%	6,7600	6,8400	6,6600	8 125	54 748	14:46
PHN	11,7000	-1,27%	11,8500	11,8500	11,7000	125	1 465	13:09
PHOTON (PEN)	7,7400	0,00%	7,5800	7,8000	7,5800	73 676	568 373	15:37
PKNORLEN (PKN)	67,1700	-0,78%	68,3700	68,7600	67,1700	1 076 556	72 716 643	15:37
PKOBP (PKO)	62,4200	-0,26%	62,5000	62,9200	61,9800	1 915 785	119 427 885	15:37
PKPCARGO (PKP)	12,4800	3,14%	12,2000	12,5000	12,2000	55 471	686 031	15:35
PLAYWAY (PLW)	296,5000	0,85%	294,0000	297,0000	292,0000	721	212 259	15:15
PLAZACNTR (PLZ)	2,8600	-0,69%	2,9600	2,9600	2,8300	17 241	49 120	14:47
PMPG (PGM)	3,5400	-2,75%	3,6400	3,6400	3,5200	564	1 986	14:25
POLENERGIA (PEP)	65,2000	-1,81%	65,4000	67,6000	65,0000	3 138	205 859	15:28
POLICE (PCE)	11,1500	-1,33%	11,3500	11,4500	11,0000	610	6 876	14:43
POLIMEXMS (PXM)	3,6900	-2,48%	3,7880	3,8180	3,6660	262 767	981 952	15:34
POLTREG (PTG)	51,2000	-0,78%	50,0000	51,2000	50,0000	501	25 051	15:26
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	120	216	15:16
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	20	94	14:20
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	34,4000	0,00%	34,2000	34,4000	34,2000	148	5 069	15:27
PROJPRZEM (PJP)	19,3500	-6,52%	20,6000	20,6000	18,9500	6 279	120 937	15:31
PROTEKTOR (PRT)	1,9450	0,00%	1,9450	1,9550	1,9450	2 144	4 171	14:11
PULAWY (ZAP)	58,2000	0,34%	58,0000	58,2000	58,0000	121	7 038	14:59
PURE (PUR)	7,9500	0,00%	7,8200	7,9900	7,8000	2 525	19 743	14:14
PZU	51,0600	-1,50%	51,8600	52,0800	50,6200	772 371	39 475 715	15:37
QUANTUM (QNT)	24,2000	-2,42%	24,2000	24,2000	24,2000	80	1 936	15:30
QUERCUS (QRS)	6,6600	2,15%	6,5200	6,6600	6,5200	2 371	15 652	12:33
R22	114,5000	-2,55%	117,5000	117,5000	111,5000	5 265	598 301	15:37
RAEN (RAE)	0,6770	-5,97%	0,7480	0,7480	0,6560	101 157	68 043	15:27
RAFAKO (RFK)	0,9670	0,52%	0,9620	0,9780	0,9620	37 931	36 879	15:35
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	79,3000	1,67%	79,0000	79,8000	77,2000	18 396	1 447 424	15:34
RANKPROGR (RNK)	3,8500	0,52%	3,8000	3,8500	3,6400	14 126	52 547	15:28
RAWLPLUG (RWL)	14,2500	-0,35%	14,3000	14,3000	14,2000	853	12 116	15:36
REDAN (RDN)	0,3140	-0,63%	0,2990	0,3140	0,2980	6 550	2 046	14:20
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	13:00
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,9000	0,88%	6,7200	6,9000	6,7000	4 985	33 869	15:29
REMAK (RMK)	15,3000	0,99%	15,1500	15,3000	14,9000	386	5 887	15:29
RENDER (RND)	132,5000	0,00%	132,5000	132,5000	132,5000	1	133	09:09
RESBUD (RES)	0,5700	-1,72%	0,5800	0,6180	0,5700	35 692	20 893	15:04
ROPCZYCE (RPC)	31,4000	0,00%	31,4000	31,7000	31,4000	135	4 265	13:33
RYVU (RVU)	50,0000	-1,57%	50,2000	50,5000	49,6000	2 420	121 147	15:32
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,0000	2,68%	22,4000	23,0000	22,4000	2 078	47 234	14:24
SANPL (SPL)	573,4000	-0,73%	580,0000	580,0000	569,8000	31 931	18 327 492	15:37
SANTANDER (SAN)	20,5000	0,00%	20,5000	20,5000	20,4400	1 084	22 206	14:39
SANWIL (SNW)	1,6100	-1,23%	1,6300	1,6300	1,6100	1 940	3 126	10:06
SCPFL (SCP)	172,8000	-2,37%	175,8000	175,8000	171,8000	1 765	305 947	15:26
SECOGROUP (SWG)	(31,4000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,9500	-1,06%	14,1000	14,1000	13,8000	671	9 380	14:36
SELENAFM (SEL)	32,4000	0,31%	32,3000	32,4000	32,2000	408	13 138	15:21
SELVITA (SLV)	68,9000	-1,15%	69,8000	69,8000	68,4000	1 955	134 986	15:27
SERINUS (SEN)	3,0200	0,00%	3,0200	3,0300	2,9600	2 559	7 630	15:37
SESCOM (SES)	60,0000	0,67%	60,0000	60,0000	59,6000	112	6 718	11:33
SFINKS (SFS)	0,7230	-3,34%	0,7480	0,7480	0,7200	31 499	22 990	15:35
SHOPER (SHO)	32,0000	0,00%	31,2000	32,4000	31,2000	4 329	138 303	14:46
SILVAIR-REGS (SVRS)	4,7600	0,00%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5450	-0,84%	3,5800	3,5900	3,5050	5 115	18 074	13:02
SKARBIEC (SKH)	22,3000	-0,45%	22,5000	22,9000	22,3000	1 274	28 803	15:01
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,6000	-1,81%	88,4000	88,4000	86,6000	362	31 411	14:09
SOHODEV (SHD)	0,4100	0,00%	0,4100	0,4100	0,4100	38 436	15 759	15:30
SONEL (SON)	14,5500	0,34%	14,5500	14,5500	14,5500	266	3 870	13:12
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	95	1 240	11:38	Reklama
SPYROSOFT (SPR)	404,0000	-4,94%	425,0000	425,0000	400,0000	302	122 602	14:51
STALEXP (STX)	3,0200	7,86%	2,8000	3,0200	2,7600	275 222	793 339	15:37
STALPROD (STP)	213,0000	-0,47%	214,0000	214,5000	211,0000	517	109 984	15:33
STALPROFI (STF)	8,3600	0,72%	8,3400	8,4200	8,2400	2 417	20 123	14:25
STAPORKOW (ZUK)	2,3400	-6,40%	2,4600	2,4600	2,2400	6 661	15 907	15:09
STARHEDGE (SHG)	#0,3500	-12,06%	-	-	-	-	-	15:30
SUNEX (SNX)	11,3200	4,43%	10,9600	11,4400	10,9600	47 986	541 185	15:26
SYGNITY (SGN)	64,0000	2,56%	62,4000	64,0000	62,4000	791	49 955	15:20
SYNEKTIK (SNT)	131,0000	1,24%	132,0000	132,0000	129,6000	11 015	1 434 766	15:36
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:00
TARCZYNSKI (TAR)	51,8000	0,00%	51,0000	51,8000	49,1000	221	11 162	15:33
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8140	-1,88%	2,8630	2,8890	2,8080	3 363 890	9 553 718	15:35
TBULL (TBL)	4,5600	-1,30%	4,5600	4,5600	4,5600	132	602	15:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1600	0,32%	3,1500	3,1900	3,1500	6 084	19 241	14:52
TEXT (TXT)	90,4000	-1,85%	92,3000	92,5000	90,2000	25 535	2 310 460	15:37
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,2500	2,62%	32,4000	33,3000	32,0000	12 700	416 083	15:34
TOWERINV (TOW)	4,3400	-1,36%	4,4000	4,4000	4,3400	1 500	6 540	12:53
TOYA (TOA)	7,3500	-0,81%	7,3600	7,4600	7,3400	32 066	236 523	15:37
TRAKCJA (TRK)	2,5700	-1,91%	2,6200	2,6200	2,5300	62 046	159 296	14:50
TRANSPOL (TRN)	3,5800	0,00%	3,5400	3,6400	3,5400	228	819	10:50
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	88,7000	-2,63%	91,0000	92,4000	88,4500	23 404	2 092 832	15:37
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	15:04
ULTGAMES (ULG)	10,9000	3,32%	10,5500	10,9000	10,5500	1 664	17 881	15:36
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2600	-0,43%	9,3000	9,4600	9,1200	27 555	256 214	15:31
UNICREDIT (UCG)	151,3600	1,45%	152,3000	153,5000	151,3600	32	4 899	13:41
UNIMA (U2K)	5,6000	-1,75%	5,7000	5,8000	5,6000	1 484	8 379	11:34
UNIMOT (UNT)	134,0000	1,98%	133,4000	137,8000	132,6000	3 834	517 459	15:32
URTESTE (URT)	96,0000	-3,03%	96,0000	100,0000	95,0000	233	22 386	14:58
VERCOM (VRC)	115,0000	-2,13%	118,5000	118,5000	113,5000	1 496	172 269	14:43
VIGOPHOTN (VGO)	474,0000	3,72%	458,0000	474,0000	444,0000	495	224 368	15:04
VINDEXUS (VIN)	11,3000	0,00%	11,1000	11,3000	11,1000	225	2 538	13:32
VISTAL (VTL)	#0,0700	-88,31%	-	-	-	-	-	15:30
VIVID (VVD)	0,6000	0,67%	0,5900	0,6380	0,5900	9 181	5 506	13:54
VOTUM (VOT)	47,7000	0,42%	48,3000	48,3000	47,1000	18 533	883 349	15:37
VOXEL (VOX)	91,4000	-0,22%	92,0000	92,0000	91,0000	1 099	100 706	15:09
VRG	3,2700	0,31%	3,2800	3,2800	3,2500	111 159	361 599	15:36
WARIMPEX (WXF)	3,7700	1,34%	3,7700	3,7700	3,7700	343	1 293	11:55
WASKO (WAS)	1,5900	1,27%	1,5800	1,5950	1,5800	32 860	51 933	15:36
WAWEL (WWL)	624,0000	-0,95%	632,0000	632,0000	624,0000	25	15 674	12:55
WIELTON (WLT)	7,8700	-0,76%	7,9800	7,9800	7,8000	47 460	373 679	15:23
WIKANA (WIK)	7,6500	6,25%	7,2000	7,6500	7,2000	6 621	49 337	14:41
WINVEST (WIS)	0,5500	10,00%	0,5500	0,5500	0,5500	200	110	15:30
WIRTUALNA (WPL)	117,4000	0,00%	121,0000	121,0000	117,0000	325	38 323	14:58
WITTCHEN (WTN)	30,4500	-0,65%	30,7000	31,0000	30,3000	38 367	1 176 897	15:35
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1600	383	3 131	11:57
XPLUS (XPL)	1,6000	-8,57%	1,6700	1,6700	1,6000	7 204	11 938	12:55
XTPL (XTP)	144,0000	4,65%	138,0000	144,8000	135,4000	4 668	664 245	15:37
XTRADEBDM (XTB)	61,5400	0,85%	61,3800	62,3000	61,1600	230 100	14 191 610	15:37
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5400	-1,28%	1,5600	1,5600	1,5200	416	637	13:31
ZEPAK (ZEP)	19,6000	-1,01%	19,7400	19,8600	19,4800	9 556	187 709	15:34
ZREMB (ZRE)	3,8200	-1,04%	3,8750	3,9350	3,7600	23 330	89 595	15:30
ZUE	10,9000	-0,46%	11,2000	11,2000	10,8500	3 939	43 380	14:56

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.