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	86 725,28	-0,80%	87 715,72	87 863,07	86 562,51	87 427,54	1 490 126 724	14:57
WIG20	2 530,76	-1,36%	2 574,83	2 577,09	2 525,02	2 565,64	1 048 166 756	15:12
WIG30	3 167,51	-0,92%	3 208,55	3 218,27	3 162,18	3 196,95	1 431 439 802	15:12
mWIG40	6 507,74	0,65%	6 472,41	6 549,85	6 472,41	6 465,73	430 525 511	14:57
sWIG80	24 371,00	-0,29%	24 460,23	24 462,27	24 334,51	24 441,77	29 635 783	14:57
WIG-BANKI	13 134,37	-4,04%	13 750,58	13 750,58	13 107,16	13 687,22	323 593 844	14:57
WIG-BUDOW	8 724,61	-1,33%	8 876,59	8 913,99	8 712,74	8 842,11	14 003 734	14:57
WIG-CHEMIA	9 985,97	2,14%	9 791,45	10 070,26	9 725,89	9 777,15	8 800 376	14:57
WIG-ENERG	2 527,19	1,78%	2 507,01	2 624,63	2 470,89	2 483,02	96 049 719	14:57
WIG-INFO	5 010,92	-1,18%	5 064,41	5 078,85	5 010,92	5 070,72	7 845 564	14:57
WIG-MEDIA	8 262,93	0,40%	8 212,99	8 287,47	8 209,64	8 229,90	3 201 709	14:57
WIG-NRCHOM	4 399,96	-1,17%	4 468,65	4 468,65	4 399,82	4 452,09	2 816 108	14:57
WIG-PALIWA	6 971,69	0,80%	6 949,92	7 050,20	6 947,70	6 916,66	76 966 589	14:57
WIG-Poland	91 101,23	-0,22%	91 101,23	91 101,23	91 101,23	91 302,65	1 406 338 321	11:15
WIG-SPOZYW	2 179,37	-0,87%	2 199,18	2 202,42	2 164,97	2 198,43	518 769	14:57
WIG20lev	504,02	-2,74%	521,84	522,76	501,71	518,21	1 017 902 957	14:57
WIG20short	3 092,58	1,39%	3 040,14	3 099,36	3 037,46	3 050,11	1 017 902 957	14:57
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	438 883 918	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	430 611 296	11:00
mWIG40TR	9 574,66	0,65%	9 522,68	9 636,61	9 522,68	9 512,85	430 525 511	14:57
mWIG40TRlv	12 808,30	1,29%	12 670,10	12 973,01	12 670,10	12 645,78	430 525 511	14:57
mWIG40TRsh	2 766,84	-0,62%	2 782,06	2 782,06	2 748,71	2 784,13	430 525 511	14:57
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	29 700 474	11:00
sWIG80TR	35 760,28	-0,29%	35 891,22	35 894,22	35 706,75	35 864,13	29 635 783	14:57
WIG140	1 680,57	-0,79%	1 699,59	1 702,84	1 677,38	1 694,00	1 476 816 033	14:57
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	1 018 132 875	11:00
WIG20TR	5 140,64	-1,36%	5 229,84	5 234,81	5 129,06	5 211,58	1 017 902 957	14:57
WIG20TRlev	4 110,78	-2,74%	4 255,46	4 263,52	4 091,91	4 226,44	1 017 902 957	14:57
WIG20TRsht	3 104,66	1,39%	3 052,25	3 111,50	3 049,33	3 062,10	1 017 902 957	14:57
WIG30TR	6 325,52	-0,89%	6 405,37	6 424,78	6 312,80	6 382,21	1 391 267 682	14:57
WIG-CEE	1 793,80	0,64%	1 793,80	1 793,80	1 793,80	1 782,47	1 605 802	11:15
WIGdiv	1 776,71	-0,53%	1 792,22	1 793,31	1 775,94	1 786,22	126 450 263	14:57
WIG-ESG	14 423,33	-0,92%	14 604,83	14 641,79	14 396,87	14 557,10	1 436 738 397	14:57
WIG.GAMES	16 339,24	-0,29%	16 421,34	16 448,11	16 273,08	16 386,29	28 110 040	14:57
WIG-GORNIC	5 041,48	1,37%	5 049,76	5 123,21	5 027,01	4 973,55	116 880 071	14:57
WIG-GRY	13 823,75	0,11%	13 889,66	13 897,16	13 735,45	13 808,46	31 926 993	14:57
WIG-LEKI	2 942,87	2,17%	2 874,61	2 945,02	2 867,74	2 880,46	3 811 308	14:57
WIG-MOTO	8 494,34	-1,67%	8 633,89	8 666,84	8 483,28	8 638,82	4 661 326	14:57
WIG.MS-BAS	12 690,84	1,63%	12 654,78	13 063,59	12 603,56	12 486,83	208 748 206	14:57
WIG.MS-FIN	16 601,37	-3,66%	17 301,67	17 301,67	16 559,14	17 231,70	303 607 992	14:57
WIG-ODZIEZ	10 662,93	3,48%	10 358,01	10 720,98	10 358,01	10 304,07	308 142 113	14:57
WIGtech	12 314,32	0,27%	12 300,09	12 329,33	12 269,98	12 281,29	93 110 127	14:57
WIGtechTR	13 684,31	0,27%	13 668,50	13 700,99	13 635,04	13 647,61	93 110 127	14:57
WIG-Ukrain	202,08	-0,28%	202,08	202,08	202,08	202,65	132 477	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)	-	-	-	-	-	-	11:30
11BIT (11B)	579,0000	-0,69%	580,0000	585,0000	576,0000	720	417 569	14:55
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	14 974	1 422 270	14:47
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	1 623	53 498	14:49
ACTION (ACT)	19,8200	-0,30%	19,9000	19,9600	19,2000	9 672	190 651	14:56
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	14:56
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)	16,7800	-3,01%	17,0400	17,0400	15,6600	12 469	206 985	14:55
AIRWAY (AWM)	0,2600	-0,57%	0,2610	0,2615	0,2560	65 609	17 008	14:55
ALIOR (ALR)	94,0600	-4,87%	98,2600	98,6800	93,6600	201 740	19 453 575	14:57
ALLEGRO (ALE)	37,9450	2,24%	37,3050	38,1200	37,3050	2 508 029	94 789 316	14:57
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)	28,7500	-2,38%	29,5500	29,6000	28,2000	4 919	142 834	14:21
AMICA (AMC)	72,3000	0,56%	71,9000	72,4000	71,4000	1 371	98 660	14:55
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	27,1000	-1,81%	27,0000	27,4500	24,5000	389 797	10 332 182	14:43
ANSWEAR (ANR)	25,0000	5,04%	23,8500	25,5000	23,7500	23 092	571 508	14:50
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)	22,2000	0,91%	22,0000	22,2600	21,6400	17 871	393 092	14:55
ARTIFEX (ART)	23,4000	-4,10%	24,2000	24,4000	23,0000	83 742	1 974 678	14:57
ASBIS (ASB)	24,6200	-0,97%	24,8000	24,8400	24,5200	99 649	2 452 241	14:57
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)	82,3500	-0,96%	83,6500	83,8000	82,2500	23 315	1 929 874	14:53
ASSECOSEE (ASE)	49,9000	0,81%	50,0000	50,0000	49,5000	925	46 193	14:53
ASTARTA (AST)	26,8500	-0,92%	27,1000	27,3000	26,4000	4 323	115 734	14:35
ATAL (1AT)	63,2000	-0,47%	63,6000	64,8000	63,0000	4 115	262 213	14:56
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)	24,7500	-3,32%	25,6000	26,0000	24,6000	163 432	4 124 004	14:57
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	13:28
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)	2 825,0000	-0,18%	2 810,0000	2 870,0000	2 795,0000	477	1 348 665	14:56
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)	65,0000	3,83%	62,6000	65,0000	62,0000	4 030	257 751	14:51
BIOMAXIMA (BMX)	13,5500	2,65%	13,3500	13,5500	13,2000	1 917	25 709	14:51
BIOMEDLUB (BML)	4,9200	2,29%	4,8100	4,9200	4,8100	121 490	593 668	14:53
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)	24,9000	0,40%	24,8000	25,3500	24,7000	2 938	73 184	14:04
BNPPPL (BNP)	99,0000	-3,88%	103,0000	103,0000	98,4000	2 837	283 918	14:55
BOGDANKA (LWB)	30,9000	0,98%	30,6000	31,5800	30,6000	52 702	1 636 206	14:57
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	5 255	35 852	14:20
BRAND24 (B24)	44,4000	0,00%	44,6000	44,6000	44,3000	6 695	296 993	14:55
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	738,0000	-1,99%	755,0000	760,0000	736,0000	9 095	6 800 781	14:57
BUMECH (BMC)	11,8600	1,19%	11,7200	11,9400	11,7000	6 456	76 274	14:54
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:30
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	124,7000	22,62%	110,0000	125,8000	110,0000	2 231 664	266 822 330	14:57
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	132,3500	0,65%	133,0000	133,2500	130,5500	181 437	23 922 571	14:57
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	510	7 038	13:04
CELTIC (CPD)	4,0500	-0,49%	4,0500	4,1000	3,9100	8 224	32 774	14:55
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)	1,7200	-3,15%	1,7760	1,7990	1,7100	1 037 945	1 814 700	14:56
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,0800	-0,25%	16,1200	16,1600	16,0000	49 590	798 153	14:57
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)	8,7650	-0,40%	8,8000	8,8800	8,6150	207 257	1 824 166	14:57
COLUMBUS (CLC)	4,8900	0,82%	4,9250	4,9400	4,8000	22 703	109 969	14:54
COMARCH (CMR)	247,5000	-1,79%	252,0000	255,5000	247,5000	1 104	276 723	14:55
COMP (CMP)	79,2000	-2,22%	81,8000	81,8000	79,2000	15 906	1 275 219	14:56
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2200	4,72%	2,1300	2,2700	2,1200	71 918	159 350	14:54
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	1 080	609 983	14:44
CREOTECH (CRI)	183,0000	-1,08%	184,0000	185,0000	180,5000	308	56 300	14:38
CYBERFLKS (CBF)	120,5000	9,55%	112,0000	121,0000	110,5000	21 857	2 578 132	14:57
CYFRPLSAT (CPS)	12,0000	4,62%	11,5000	12,0600	11,4850	3 390 272	40 175 038	14:57
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,2000	0,00%	18,2500	18,2500	18,2000	208	3 796	14:20
DATAWALK (DAT)	60,2000	-3,06%	62,0000	63,0000	60,2000	8 046	488 942	14:34
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	1 572	122 602	14:54
DECORA (DCR)	59,4000	-2,62%	59,0000	60,4000	58,2000	8 942	527 900	14:57
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	98 431	659 806	14:53
DGA	18,0000	-1,64%	18,4000	18,5000	17,6000	3 160	56 889	14:54
DIGITANET (DIG)	53,8000	0,00%	52,6000	53,8000	52,6000	1 497	80 313	14:51
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	390,3000	-1,44%	390,0000	395,5000	378,4000	370 042	144 110 681	14:57
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	1 407	252 847	14:55
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)	4,7000	-4,08%	4,9200	4,9300	4,7000	15 699	76 573	14:49
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	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	25,4000	-1,36%	25,7500	26,2000	25,3500	26 729	687 281	14:57
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)	-	-	-	-	-	-	11:30
ENEA (ENA)	10,4400	-0,76%	10,5200	10,8700	10,3200	1 293 564	13 763 865	14:57
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	10,1600	2,21%	9,9400	10,3000	9,8000	63 400	636 532	14:56
ENERGOINS (ENI)	2,7850	5,09%	2,6350	2,7900	2,6250	17 436	47 271	14:22
ENTER (ENT)	67,4000	2,74%	65,6000	68,4000	65,0000	19 210	1 279 011	14:54
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)	37,3000	1,63%	36,8000	38,4000	36,5000	9 924	370 642	13:26
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0700	-0,93%	1,0900	1,0900	1,0600	210	224	12:45
EUROCASH (EUR)	14,1900	1,28%	13,9400	14,3500	13,8800	918 024	13 024 212	14:54
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%	-	-	-	-	-	14:47
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	35,4000	-0,84%	36,1000	36,1000	34,8000	1 447	51 325	14:42
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	1 555	19 438	14:27	Reklama
GENOMTEC (GMT)	12,9600	1,57%	12,8000	13,0400	12,6800	20 295	260 931	14:53
GETIN (GTN)	0,4195	1,21%	0,4145	0,4230	0,4100	434 665	180 455	14:57
GIGROUP (GIG)	1,4150	1,43%	1,4150	1,4150	1,3950	1 422	2 009	14:47
GOBARTO (GOB)	41,3000	-4,40%	44,0000	44,9000	41,2000	2 910	122 682	14:49
GPW	46,1000	-0,43%	46,3000	46,5000	45,8000	32 615	1 505 416	14:48
GREENX (GRX)	2,3100	0,43%	2,2980	2,3460	2,2900	140 916	326 641	14:55
GRENEVIA (GEA)	2,7250	5,62%	2,6300	2,7800	2,6150	320 162	869 063	14:56
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	347 069	7 937 225	14:57
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)	107,0000	-1,11%	109,8000	110,2000	106,6000	67 319	7 266 134	14:57
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)	0,7900	-0,50%	0,7920	0,7920	0,7800	6 894	5 443	14:47
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	8 720	208 817	14:51
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	2 049	46 634	14:37
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
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)	3,1200	-1,27%	3,1700	3,1700	3,1100	7 622	23 877	13:59
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%	-	-	-	-	-	12:02
INGBSK (ING)	296,5000	-2,15%	301,5000	306,5000	296,0000	9 294	2 788 677	14:57
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)	3,1500	0,00%	3,1500	3,1700	3,1000	8 235	25 896	14:31
INTERCARS (CAR)	543,0000	-1,09%	550,0000	550,0000	541,0000	268	145 421	14:53
INTERSPPL (IPO)	0,9160	20,84%	0,7880	0,9520	0,7560	308 050	262 796	14:57
INTROL (INL)	10,6500	0,47%	10,5000	10,7000	10,4500	2 896	30 894	14:57
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	11:30
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	73 092	198 642	14:54
JRHOLDING (JRH)	6,9200	-1,42%	6,7800	6,9200	6,7600	3 506	23 774	14:22
JSW	31,8500	-0,53%	32,0500	32,4800	31,7400	473 257	15 201 933	14:55
JWWINVEST (JWW)	3,4100	0,29%	3,4000	3,4800	3,3000	9 413	31 840	13:53
KCI	0,8320	-1,65%	0,8440	0,8440	0,8320	3 090	2 607	13:35
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2800	0,39%	10,2000	10,2800	10,1000	20 574	209 793	14:54
KETY (KTY)	883,0000	-0,51%	886,5000	893,0000	878,5000	11 252	9 981 508	14:57
KGHM (KGH)	151,5500	1,58%	150,5000	154,4000	150,5000	652 927	99 723 357	14:57
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	14,3000	-1,72%	14,5000	14,5000	14,3000	2 920	41 881	14:41
KOGENERA (KGN)	49,8000	-4,96%	52,5000	52,5000	49,8000	7 692	389 019	14:47
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6500	0,65%	4,6950	4,7950	4,6500	2 324	10 891	14:13
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	11:30
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)	480,2000	1,39%	475,0000	487,4000	474,8000	25 388	12 220 571	14:57
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%	-	-	-	-	-	12:38
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	32 067	42 403	14:38
LOKUM (LKD)	27,4000	0,00%	27,4000	27,6000	27,0000	341	9 341	14:42
LPP	17 140,0000	-0,29%	17 260,0000	17 390,0000	17 050,0000	2 256	38 831 820	14:57
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8500	0,26%	3,8400	3,8900	3,8400	90 837	350 966	14:57
MABION (MAB)	18,4400	11,89%	16,4800	18,6600	16,2000	122 676	2 157 227	14:57
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)	8,0400	-0,74%	8,0600	8,1200	7,7600	48 162	384 614	14:53
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	643,8000	-7,42%	690,0000	695,0000	641,8000	29 395	19 536 075	14:57
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	27,3000	0,37%	27,4000	27,4000	26,9000	1 373	37 300	13:42
MDIENERGIA (MDI)	1,6050	1,26%	1,6150	1,6150	1,5600	5 465	8 662	14:33
MEDICALG (MDG)	25,7800	1,90%	25,0400	26,0800	24,5000	16 177	405 988	14:54
MEDINICE (ICE)	7,7000	2,94%	7,5000	8,2500	7,4900	32 118	251 466	14:49
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	21,0000	2,44%	20,8000	21,1000	20,5000	4 814	100 911	14:50
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	2 399	56 860	14:17
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)	8,9900	-4,26%	9,4200	9,5300	8,7200	2 164 690	19 641 717	14:57
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	184 274	1 916 896	14:57
MLPGROUP (MLG)	82,4000	-3,29%	85,0000	85,0000	82,4000	67	5 541	13:40
MLSYSTEM (MLS)	49,1000	0,20%	49,0000	49,8000	49,0000	4 756	234 995	14:45
MOBRUK (MBR)	329,5000	0,00%	329,5000	330,0000	327,0000	1 392	457 719	14:57
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,0800	1,43%	33,7000	34,0800	33,4200	25 413	856 828	14:46
MOLECURE (MOC)	15,4800	1,71%	15,2200	15,9800	15,2200	11 251	174 398	14:55
MONNARI (MON)	5,4000	1,50%	5,3200	5,4000	5,3200	5 938	32 031	14:12
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)	4,6950	-0,32%	4,7050	4,7400	4,6500	58 317	273 612	14:43
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	37 861	38 372	13:34
NEUCA (NEU)	935,0000	1,41%	929,0000	936,0000	919,0000	218	203 227	14:40
NEWAG (NWG)	28,0000	-3,78%	29,2000	29,2000	27,1000	10 067	282 123	14:55
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)	2,1600	-0,92%	2,1600	2,1700	2,0600	43 268	91 463	14:50
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	18 438	129 083	14:46
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)	14,7000	0,68%	14,8000	14,8600	14,4800	16 304	240 091	14:57
ONESANO (ONO)	1,2850	-0,77%	1,2600	1,2950	1,2450	1 708	2 169	11:31
OPONEO.PL (OPN)	60,2000	-1,31%	60,8000	61,2000	60,2000	2 128	129 013	14:53
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,5200	1 030	5 752	14:37
ORANGEPL (OPL)	8,3100	0,85%	8,2480	8,3460	8,2420	705 627	5 865 895	14:57
ORCOGROUP (OPG)	2,4000	0,00%	2,3800	2,4000	2,3800	4 330	10 340	13:27
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	11:43
OTLOG (OTS)	40,2500	-4,17%	42,0500	42,5000	40,1500	7 341	302 675	14:51
OTMUCHOW (OTM)	5,0500	-2,88%	5,2500	5,2500	5,0500	3 903	20 059	13:50
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	29 809	124 841	14:41
PBG	#0,0200	-4,76%	-	-	-	-	-	13:03
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8250	-0,70%	2,8450	2,8450	2,8100	4 777	13 467	14:30
Reklama
PCCROKITA (PCR)	103,0000	1,58%	101,4000	103,0000	101,0000	5 654	578 212	14:54	Reklama
PCFGROUP (PCF)	17,0200	4,29%	16,4800	17,0200	16,4200	1 433	23 905	14:53
PEKABEX (PBX)	26,5000	1,15%	26,8000	26,8000	26,4000	4 852	128 496	14:56
PEKAO (PEO)	165,3500	-3,61%	171,6500	172,3000	164,8500	516 706	86 843 708	14:57
PEPCO (PCO)	21,1400	6,88%	20,0000	21,4600	20,0000	3 819 689	80 094 661	14:57
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,0480	3,22%	6,8500	7,4400	6,7520	6 697 580	47 548 435	14:57
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	26 401	195 819	14:51
PKNORLEN (PKN)	68,1200	0,80%	67,8400	68,9200	67,8100	1 104 090	75 720 657	14:57
PKOBP (PKO)	57,8200	-4,62%	61,2000	61,2600	57,7000	2 065 862	121 488 835	14:57
PKPCARGO (PKP)	12,4000	0,98%	12,4000	12,6200	12,2800	66 585	829 230	14:56
PLAYWAY (PLW)	290,5000	-0,85%	292,0000	293,0000	288,0000	2 281	661 693	14:39
PLAZACNTR (PLZ)	3,0950	-0,16%	3,1050	3,1750	2,9000	64 340	196 587	14:53
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	70,2000	68,4000	2 825	196 917	14:57
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)	1,5200	-8,71%	1,6000	1,6000	1,4400	191 995	287 980	14:40
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:41
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	52,8200	-2,11%	53,6400	53,9200	52,6600	574 155	30 456 489	14:57
QUANTUM (QNT)	#24,4000	0,00%	-	-	-	-	-	14:37
QUERCUS (QRS)	6,8800	1,18%	6,8200	6,9000	6,7400	51 465	351 749	14:52
RAEN (RAE)	0,7400	1,09%	0,7460	0,7460	0,7260	25 102	18 496	14:43
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)	101,4000	6,85%	95,0000	101,4000	94,0000	65 627	6 469 581	14:56
RANKPROGR (RNK)	3,8800	3,19%	3,7900	3,8800	3,7900	34 167	130 184	14:55
RAWLPLUG (RWL)	13,9500	-0,36%	14,0000	14,1500	13,9500	755	10 542	14:02
REDAN (RDN)	0,2800	0,36%	0,2790	0,2800	0,2620	38 347	10 533	14:08
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
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)	0,5480	-0,72%	0,5600	0,5600	0,5480	19 500	10 758	14:54
ROPCZYCE (RPC)	30,3000	-0,66%	30,5000	30,5000	30,3000	230	6 994	13:04
RYVU (RVU)	50,0000	1,01%	49,5000	50,1000	49,5000	2 295	114 553	13:58
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:03
SANOK (SNK)	21,4000	-2,28%	21,2000	21,6500	21,2000	16 232	346 669	14:54
SANPL (SPL)	549,4000	-3,21%	567,6000	574,6000	545,6000	81 525	45 366 969	14:57
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)	164,8000	1,10%	164,4000	165,0000	163,0000	640	105 054	14:44
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,7000	2,24%	13,5000	13,7000	13,2000	4 771	64 716	14:57
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)	1,5350	-5,25%	1,5300	1,5350	1,5300	6 132	9 388	10:55
SNIEZKA (SKA)	91,0000	1,11%	91,0000	91,4000	90,0000	308	28 008	14:56
SOHODEV (SHD)	#0,4080	0,00%	-	-	-	-	-	13:38
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)	415,0000	-3,49%	425,0000	429,0000	411,0000	531	224 438	14:15
STALEXP (STX)	2,9000	0,00%	2,9250	2,9450	2,8850	44 096	129 087	14:57
STALPROD (STP)	221,5000	2,55%	216,0000	224,5000	216,0000	1 977	438 038	14:47
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	11:30
SUNEX (SNX)	10,8000	-0,55%	10,9400	11,0000	10,7000	7 907	85 771	14:57
SYGNITY (SGN)	64,0000	1,91%	62,8000	64,0000	62,8000	890	56 872	14:55
SYNEKTIK (SNT)	131,4000	-2,67%	135,8000	137,0000	130,0000	26 744	3 531 667	14:56
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)	3,4620	2,06%	3,4500	3,6600	3,3830	9 194 206	32 510 617	14:57
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	11:30
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)	90,7000	-1,84%	92,0000	92,3000	90,0000	21 968	1 997 029	14:57
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	28,4000	-2,41%	29,0500	29,4500	28,2500	51 528	1 487 694	14:57
TOWERINV (TOW)	4,7800	3,91%	4,7800	4,7800	4,7800	650	3 107	09:55
TOYA (TOA)	7,7000	1,58%	7,6700	7,7800	7,6000	53 341	410 371	14:51
TRAKCJA (TRK)	2,1700	0,93%	2,1500	2,2000	2,1100	174 659	376 268	14:56
TRANSPOL (TRN)	3,6200	0,84%	3,6300	3,6300	3,5900	1 520	5 457	14:00
TRITON (TRI)	#4,7000	7,80%	-	-	-	-	-	14:14
TSGAMES (TEN)	85,8500	-1,32%	86,8000	87,7000	85,5000	20 399	1 757 100	14:56
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)	463,0000	0,00%	453,0000	463,0000	453,0000	489	223 946	14:39
VINDEXUS (VIN)	9,5000	3,49%	9,2200	9,5200	9,2000	13 927	130 714	14:57
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
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	10 997	483 222	14:53
VOXEL (VOX)	92,6000	-0,43%	93,0000	94,2000	92,6000	6 895	646 176	14:56
VRG	3,3300	-0,60%	3,3700	3,3700	3,3200	9 196	30 616	14:57
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	980	1 568	09:18
WAWEL (WWL)	662,0000	-0,90%	668,0000	668,0000	656,0000	126	83 756	13:34
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	32 389	255 675	14:54
WIKANA (WIK)	7,5500	-3,82%	7,5500	7,5500	7,5500	1 593	12 027	11:09
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	117,2000	1,91%	115,2000	117,2000	115,2000	1 216	141 433	14:57
WITTCHEN (WTN)	33,8000	1,50%	33,4000	34,0000	33,3000	41 441	1 393 474	14:56
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)	66,4200	-1,63%	67,5400	67,6400	65,7400	234 814	15 624 925	14:57
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	13:28
ZAMET (ZMT)	1,6700	1,83%	1,6650	1,6700	1,6300	69 737	115 239	14:57
ZEPAK (ZEP)	20,2000	1,10%	20,1000	20,4000	19,8200	15 514	312 754	14:57
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.