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	86 684,00	-0,85%	87 715,72	87 863,07	86 562,51	87 427,54	1 685 902 082	15:55
WIG20	2 535,00	-1,19%	2 574,83	2 577,09	2 525,02	2 565,64	1 217 336 790	16:10
WIG30	3 171,98	-0,78%	3 208,55	3 218,27	3 162,18	3 196,95	1 640 692 269	16:10
mWIG40	6 489,02	0,36%	6 472,41	6 549,85	6 472,41	6 465,73	475 207 391	15:55
sWIG80	24 395,05	-0,19%	24 460,23	24 462,27	24 334,51	24 441,77	35 134 453	15:55
WIG-BANKI	13 109,61	-4,22%	13 750,58	13 750,58	13 089,48	13 687,22	380 836 439	15:55
WIG-BUDOW	8 745,45	-1,09%	8 876,59	8 913,99	8 712,68	8 842,11	16 095 148	15:55
WIG-CHEMIA	9 993,41	2,21%	9 791,45	10 070,26	9 725,89	9 777,15	9 056 770	15:55
WIG-ENERG	2 525,59	1,71%	2 507,01	2 624,63	2 470,89	2 483,02	109 710 425	15:55
WIG-INFO	4 999,88	-1,40%	5 064,41	5 078,85	4 995,12	5 070,72	9 081 072	15:55
WIG-MEDIA	8 264,73	0,42%	8 212,99	8 287,47	8 209,64	8 229,90	3 320 627	15:55
WIG-NRCHOM	4 400,96	-1,15%	4 468,65	4 468,65	4 397,73	4 452,09	3 114 420	15:55
WIG-PALIWA	7 006,48	1,30%	6 949,92	7 050,20	6 947,70	6 916,66	88 556 694	15:55
WIG-Poland	90 451,36	-0,93%	91 101,23	91 101,23	90 451,36	91 302,65	1 596 763 441	15:15
WIG-SPOZYW	2 189,40	-0,41%	2 199,18	2 202,42	2 164,97	2 198,43	600 912	15:55
WIG20lev	503,37	-2,86%	521,84	522,76	501,71	518,21	1 164 172 812	15:55
WIG20short	3 094,52	1,46%	3 040,14	3 099,36	3 037,46	3 050,11	1 164 172 812	15:55
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	481 944 525	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	475 801 699	11:00
mWIG40TR	9 547,12	0,36%	9 522,68	9 636,61	9 522,68	9 512,85	475 207 391	15:55
mWIG40TRlv	12 735,08	0,71%	12 670,10	12 973,01	12 670,10	12 645,78	475 207 391	15:55
mWIG40TRsh	2 774,90	-0,33%	2 782,06	2 782,06	2 748,71	2 784,13	475 207 391	15:55
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	35 261 971	11:00
sWIG80TR	35 795,58	-0,19%	35 891,22	35 894,22	35 706,75	35 864,13	35 134 453	15:55
WIG140	1 679,80	-0,84%	1 699,59	1 702,84	1 677,38	1 694,00	1 671 509 666	15:55
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	1 164 672 551	11:00
WIG20TR	5 137,31	-1,43%	5 229,84	5 234,81	5 129,06	5 211,58	1 164 172 812	15:55
WIG20TRlev	4 105,38	-2,86%	4 255,46	4 263,52	4 091,91	4 226,44	1 164 172 812	15:55
WIG20TRsht	3 106,62	1,45%	3 052,25	3 111,50	3 049,33	3 062,10	1 164 172 812	15:55
WIG30TR	6 322,80	-0,93%	6 405,37	6 424,78	6 312,80	6 382,21	1 574 745 873	15:55
WIG-CEE	1 796,66	0,80%	1 793,80	1 796,66	1 793,80	1 782,47	1 678 429	15:15
WIGdiv	1 777,36	-0,50%	1 792,22	1 793,31	1 773,57	1 786,22	147 056 370	15:55
WIG-ESG	14 410,23	-1,01%	14 604,83	14 641,79	14 392,27	14 557,10	1 625 353 229	15:55
WIG.GAMES	16 260,08	-0,77%	16 421,34	16 448,11	16 191,19	16 386,29	32 621 803	15:55
WIG-GORNIC	5 030,83	1,15%	5 049,76	5 123,21	5 001,89	4 973,55	134 463 294	15:55
WIG-GRY	13 797,24	-0,08%	13 889,66	13 897,16	13 735,45	13 808,46	36 811 796	15:55
WIG-LEKI	2 966,20	2,98%	2 874,61	2 972,15	2 867,74	2 880,46	5 876 828	15:55
WIG-MOTO	8 454,31	-2,14%	8 633,89	8 666,84	8 452,54	8 638,82	4 946 397	15:55
WIG.MS-BAS	12 678,76	1,54%	12 654,78	13 063,59	12 603,56	12 486,83	239 904 505	15:55
WIG.MS-FIN	16 544,87	-3,99%	17 301,67	17 301,67	16 535,12	17 231,70	359 738 448	15:55
WIG-ODZIEZ	10 657,33	3,43%	10 358,01	10 720,98	10 358,01	10 304,07	336 160 460	15:55
WIGtech	12 290,56	0,08%	12 300,09	12 329,33	12 269,98	12 281,29	105 434 221	15:55
WIGtechTR	13 657,91	0,08%	13 668,50	13 700,99	13 635,04	13 647,61	105 434 221	15:55
WIG-Ukrain	201,52	-0,56%	202,08	202,08	201,52	202,65	141 983	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2600	-0,15%	3,2600	3,2900	3,2100	7 935	25 672	15:25	Reklama
08OCTAVA (08N)	#0,9550	0,00%	-	-	-	-	-	15:53
11BIT (11B)	568,0000	-2,57%	580,0000	585,0000	565,0000	1 219	703 940	15:51
3RGAMES (3RG)	0,2720	-2,16%	0,2730	0,2760	0,2690	105 488	28 720	15:44
ABPL (ABE)	95,4000	1,06%	94,8000	95,8000	93,2000	15 029	1 427 528	15:45
ACAUTOGAZ (ACG)	33,2000	0,91%	32,9000	33,2000	32,8000	2 030	66 901	15:45
ACTION (ACT)	19,8600	-0,10%	19,9000	19,9600	19,2000	9 774	192 675	15:40
ADIUVO (ADV)	#0,8880	-5,53%	-	-	-	-	-	15:39
AGORA (AGO)	10,6200	-1,67%	10,8800	10,9200	10,5400	8 772	93 335	15:10
AGROTON (AGT)	2,8700	-2,38%	2,9400	2,9400	2,8700	375	1 084	15:18
AIGAMES (ALG)	1,4800	0,68%	1,4500	1,4800	1,4200	3 146	4 595	13:21
AILLERON (ALL)	16,9000	-2,31%	17,0400	17,0400	15,6600	13 126	218 007	15:47
AIRWAY (AWM)	0,2650	1,34%	0,2610	0,2650	0,2560	65 664	17 022	15:11
ALIOR (ALR)	94,0000	-4,94%	98,2600	98,6800	93,6600	233 752	22 477 870	15:55
ALLEGRO (ALE)	38,0200	2,44%	37,3050	38,1200	37,3050	2 842 639	107 488 247	15:55
ALTA (AAT)	2,0500	3,27%	1,9850	2,0500	1,9500	14 941	30 069	15:51
ALTUSTFI (ALI)	2,8800	1,41%	2,8500	3,0400	2,8000	100 386	294 609	14:50
AMBRA (AMB)	28,9000	-1,87%	29,5500	29,6000	28,2000	5 383	156 364	15:52
AMICA (AMC)	72,4000	0,70%	71,9000	72,4000	71,4000	1 401	100 827	15:52
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	27,1500	-1,63%	27,0000	27,4500	24,5000	397 053	10 529 273	15:55
ANSWEAR (ANR)	25,1000	5,46%	23,8500	25,5000	23,7500	23 415	579 621	15:53
APATOR (APT)	15,0800	0,00%	15,0800	15,1000	14,9200	3 444	51 699	15:51
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)	22,1200	0,55%	22,0000	22,2600	21,6400	21 052	463 500	15:50
ARTIFEX (ART)	23,3000	-4,51%	24,2000	24,4000	23,0000	89 836	2 118 166	15:54
ASBIS (ASB)	24,6200	-0,97%	24,8000	24,8400	24,5200	141 768	3 489 167	15:55
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,6000	-3,62%	58,8000	59,8000	58,2000	4 029	236 730	15:54
ASSECOPOL (ACP)	82,2500	-1,08%	83,6500	83,8000	82,1500	28 421	2 350 266	15:54
ASSECOSEE (ASE)	49,6000	0,20%	50,0000	50,0000	49,5000	1 033	51 570	15:44
ASTARTA (AST)	26,8500	-0,92%	27,1000	27,3000	26,4000	4 523	121 104	15:15
ATAL (1AT)	63,5000	0,00%	63,6000	64,8000	63,0000	4 576	291 476	15:49
ATENDE (ATD)	3,0400	1,00%	3,0100	3,0500	2,9900	17 643	53 417	15:42
ATLANTAPL (ATP)	18,7000	0,00%	18,2500	18,7000	18,2500	105	1 919	13:00
ATLANTIS (ATS)	2,5100	4,58%	2,4100	2,5900	2,4100	28 971	73 102	15:48
ATMGRUPA (ATG)	3,9900	0,00%	3,9900	4,0200	3,9800	4 143	16 553	15:21
ATREM (ATR)	12,8000	0,00%	12,8000	12,9000	12,5000	3 069	39 071	15:43
AUTOPARTN (APR)	24,8500	-2,93%	25,6000	26,0000	24,6000	170 949	4 310 577	15:54
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,2800	-3,17%	4,2800	4,2800	4,2800	1	4	15:25
BEDZIN (BDZ)	34,6500	-1,84%	35,5000	35,7000	34,0000	5 556	193 310	15:32
BENEFIT (BFT)	2 805,0000	-0,88%	2 810,0000	2 870,0000	2 795,0000	658	1 857 645	15:55
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)	20,8500	-2,57%	21,4500	21,6000	20,8500	3 261	68 792	15:32
BIOCELTIX (BCX)	65,6000	4,79%	62,6000	65,7000	62,0000	4 435	284 250	15:54
BIOMAXIMA (BMX)	13,5500	2,65%	13,3500	13,6500	13,2000	2 132	28 629	15:47
BIOMEDLUB (BML)	4,9300	2,49%	4,8100	4,9450	4,8100	138 143	675 604	15:55
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	3 692	91 995	15:11
BNPPPL (BNP)	98,8000	-4,08%	103,0000	103,0000	98,4000	3 003	300 346	15:54
BOGDANKA (LWB)	31,0800	1,57%	30,6000	31,5800	30,6000	54 890	1 703 987	15:55
BOOMBIT (BBT)	11,1500	1,83%	11,0500	11,1500	10,9000	2 199	24 305	14:56
BORYSZEW (BRS)	6,2300	-0,32%	6,2500	6,2700	6,1800	35 585	221 337	15:51
BOS	14,7500	-4,22%	15,1000	15,6500	14,6000	39 007	585 328	15:54
BOWIM (BOW)	6,8500	1,48%	6,7500	6,8500	6,7500	6 512	44 463	15:26
BRAND24 (B24)	44,4000	0,00%	44,6000	44,6000	44,3000	7 005	310 757	15:29
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:30
BUDIMEX (BDX)	741,0000	-1,59%	755,0000	760,0000	736,0000	10 282	7 678 409	15:55
BUMECH (BMC)	11,8200	0,85%	11,7200	11,9400	11,7000	6 511	76 927	15:51
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,5460	-0,36%	0,5480	0,5540	0,5440	219 121	120 132	15:55
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	125,0000	22,91%	110,0000	125,8000	110,0000	2 420 571	290 356 880	15:55
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	132,5000	0,76%	133,0000	133,2500	130,5500	205 772	27 137 996	15:55
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	793	10 943	15:43
CELTIC (CPD)	3,9100	-3,93%	4,0500	4,1000	3,9100	9 001	35 819	14:59
CEZ	155,7000	-1,46%	158,0000	159,6000	155,7000	1 837	290 310	15:55
CFI	0,2280	0,44%	0,2280	0,2280	0,2270	1 617	367	12:34
CIGAMES (CIG)	1,6880	-4,95%	1,7760	1,7990	1,6800	1 358 775	2 357 488	15:55
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	59 288	954 192	15:55
CLOUD (CLD)	74,8000	6,86%	70,0000	74,8000	70,0000	244	17 699	15:27
COALENERG (CLE)	1,0200	-1,35%	1,0280	1,0340	1,0100	16 945	17 305	15:54
COGNOR (COG)	8,7800	-0,23%	8,8000	8,8800	8,6150	213 749	1 881 173	15:55
COLUMBUS (CLC)	4,8900	0,82%	4,9250	4,9400	4,8000	22 708	109 993	15:22
COMARCH (CMR)	245,0000	-2,78%	252,0000	255,5000	244,0000	1 743	433 333	15:54
COMP (CMP)	80,0000	-1,23%	81,8000	81,8000	79,0000	17 228	1 380 177	15:55
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2200	4,72%	2,1300	2,2700	2,1200	78 826	174 700	15:53
CORMAY (CRM)	0,6080	-2,56%	0,6160	0,6240	0,6000	36 583	22 214	14:29
CREEPYJAR (CRJ)	560,0000	-1,75%	569,0000	572,0000	560,0000	1 179	665 517	15:52
CREOTECH (CRI)	185,0000	0,00%	184,0000	185,0000	180,5000	366	67 022	15:17
CYBERFLKS (CBF)	122,5000	11,36%	112,0000	122,5000	110,5000	25 395	3 008 286	15:50
CYFRPLSAT (CPS)	11,9850	4,49%	11,5000	12,0600	11,4850	3 662 050	43 429 631	15:55
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	15:30
DADELO (DAD)	18,2000	0,00%	18,2500	18,2500	18,2000	208	3 796	14:20
DATAWALK (DAT)	60,4000	-2,74%	62,0000	63,0000	60,2000	9 848	598 371	15:48
DBENERGY (DBE)	15,8000	-5,39%	16,1500	16,2000	15,6000	1 404	22 393	15:17
DEBICA (DBC)	78,2000	0,51%	78,0000	78,4000	77,4000	1 585	123 615	15:20
DECORA (DCR)	59,4000	-2,62%	59,0000	60,4000	58,2000	9 400	555 067	15:55
DEKPOL (DEK)	55,4000	1,47%	54,8000	56,0000	54,8000	2 124	117 767	15:28
DELKO (DEL)	9,7400	-0,20%	9,7600	9,7800	9,6600	2 789	27 167	15:20
DEVELIA (DVL)	6,7000	-1,03%	6,7000	6,8200	6,6700	105 285	705 625	15:54
DGA	17,6000	-3,83%	18,4000	18,5000	17,6000	3 708	66 609	15:04
DIGITANET (DIG)	53,6000	-0,37%	52,6000	53,8000	52,6000	1 713	91 868	15:49
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	393,1000	-0,73%	390,0000	395,5000	378,4000	406 505	158 392 349	15:55
DMGROUP (DMG)	3,4000	-1,73%	3,4600	3,4600	3,3400	6 852	23 190	15:45
DOMDEV (DOM)	178,6000	-0,22%	181,0000	181,0000	177,6000	1 637	293 902	15:53
DRAGOENT (DGE)	22,2000	-1,77%	23,3000	23,5000	22,2000	2 179	50 176	15:48
DROZAPOL (DPL)	3,8700	-3,25%	4,0000	4,0000	3,8700	25	97	13:31
ECHO (ECH)	4,8400	-1,22%	4,9200	4,9300	4,7000	15 824	77 176	15:34
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	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	25,3500	-1,55%	25,7500	26,2000	25,3000	29 723	763 531	15:52
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)	-	-	-	-	-	-	15:30
ENEA (ENA)	10,5900	0,67%	10,5200	10,8700	10,3200	1 963 354	20 863 935	15:55
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	10,1000	1,61%	9,9400	10,3000	9,8000	67 591	678 751	15:52
ENERGOINS (ENI)	2,7550	3,96%	2,6350	2,7900	2,6250	18 053	48 947	15:31
ENTER (ENT)	67,4000	2,74%	65,6000	68,4000	65,0000	20 017	1 333 480	15:46
ERBUD (ERB)	43,4000	-1,14%	44,1000	44,9000	43,3000	9 019	399 675	15:48
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)	14,1000	0,64%	13,9400	14,3500	13,8800	967 013	13 719 530	15:55
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	-0,42%	47,5000	47,5000	46,7000	3 566	168 205	15:48
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%	-	-	-	-	-	15:30
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	34,6000	1 727	61 114	15:53
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	5,1800	0,00%	5,2000	5,2200	5,0200	5 480	28 237	15:49
FORTE SA (FTE)	22,9000	-0,43%	23,0000	23,0000	22,7000	4 475	102 135	15:13
GAMEOPS (GOP)	23,1500	0,65%	23,2000	23,2000	22,5000	2 442	55 696	15:54
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,5000	12,7000	12,5000	1 705	21 329	15:11	Reklama
GENOMTEC (GMT)	12,8800	0,94%	12,8000	13,0400	12,6800	22 949	295 163	15:55
GETIN (GTN)	0,4180	0,84%	0,4145	0,4230	0,4100	535 524	222 248	15:47
GIGROUP (GIG)	1,4150	1,43%	1,4150	1,4150	1,3950	2 504	3 540	15:11
GOBARTO (GOB)	42,4000	-1,85%	44,0000	44,9000	41,2000	3 010	126 916	15:10
GPW	46,2000	-0,22%	46,3000	46,5000	45,8000	35 519	1 639 359	15:53
GREENX (GRX)	2,3200	0,87%	2,2980	2,3460	2,2900	166 935	387 066	15:55
GRENEVIA (GEA)	2,7200	5,43%	2,6300	2,7800	2,6150	344 747	935 778	15:54
GRODNO (GRN)	11,1000	0,54%	11,0400	11,1200	11,0000	3 852	42 575	15:39
GRUPAAZOTY (ATT)	23,1600	3,02%	22,4000	23,4200	22,3200	355 597	8 134 132	15:55
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	75 515	8 146 114	15:55
HARPER (HRP)	5,8500	-1,68%	5,9500	5,9500	5,8000	8 007	46 789	15:42
HELIO (HEL)	25,4000	-0,78%	25,6000	25,8000	24,4000	1 862	46 108	15:17
HERKULES (HRS)	0,7900	-0,50%	0,7920	0,7920	0,7740	13 466	10 546	15:14
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	9 547	228 593	15:46
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)	22,8000	2,24%	22,4000	23,0000	22,4000	3 107	70 472	15:27
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
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)	3,1500	-0,32%	3,1700	3,1700	3,1000	8 637	27 028	15:24
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4400	0,91%	4,3900	4,4400	4,3300	15 556	68 397	15:54
INC	2,6600	5,56%	2,5700	2,6600	2,3200	30 190	75 306	15:35
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	296,5000	-2,15%	301,5000	306,5000	294,5000	10 601	3 175 780	15:55
INPRO (INP)	7,9000	4,64%	7,9000	7,9000	7,9000	129	1 019	09:42
INSTALKRK (INK)	46,6000	1,30%	44,3000	46,6000	44,3000	500	23 115	15:41
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)	538,0000	-2,00%	550,0000	550,0000	538,0000	385	208 589	15:55
INTERSPPL (IPO)	0,8440	11,35%	0,7880	0,9520	0,7560	332 041	284 287	15:53
INTROL (INL)	10,6500	0,47%	10,5000	10,7000	10,4500	3 147	33 567	15:45
IPOPEMA (IPE)	3,7800	0,53%	3,8100	3,8100	3,7200	9 010	33 793	15:47
IZOBLOK (IZB)	57,0000	1,79%	57,0000	57,0000	57,0000	25	1 425	15:30
IZOLACJA (IZO)	3,3600	1,51%	3,3700	3,3700	3,3100	2 955	9 809	13:21
IZOSTAL (IZS)	2,7400	3,79%	2,6400	2,7600	2,6400	76 937	209 204	15:44
JRHOLDING (JRH)	7,2800	3,70%	6,7800	7,2800	6,7600	3 806	25 930	15:46
JSW	31,7300	-0,91%	32,0500	32,4800	31,6300	541 000	17 351 934	15:55
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	3 094	2 610	15:26
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,3200	0,78%	10,2000	10,3200	10,1000	22 381	228 308	15:31
KETY (KTY)	882,0000	-0,62%	886,5000	893,0000	878,5000	13 269	11 766 060	15:55
KGHM (KGH)	151,2500	1,37%	150,5000	154,4000	149,0000	755 548	115 196 390	15:55
KGL	15,4000	-2,53%	15,8000	15,8000	15,4000	654	10 073	15:01
KINOPOL (KPL)	14,3500	-1,37%	14,5000	14,5000	14,2500	3 755	53 820	15:49
KOGENERA (KGN)	50,5000	-3,63%	52,5000	52,5000	49,8000	7 908	399 961	15:47
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6700	1,08%	4,6950	4,7950	4,6500	2 430	11 387	15:10
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	15:30
KREDYTIN (KRI)	18,2000	2,25%	18,2000	18,2000	18,2000	20	364	09:05
KRKA (KRK)	544,0000	0,74%	538,0000	546,0000	536,0000	250	135 450	15:43
KRUK (KRU)	478,8000	1,10%	475,0000	487,4000	474,8000	29 401	14 145 663	15:55
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%	-	-	-	-	-	15:30
LARQ (LRQ)	2,2400	-6,67%	2,4000	2,4200	2,2400	16 308	37 857	15:55
LENA (LEN)	3,7600	1,62%	3,7600	3,7600	3,6900	2 891	10 740	15:34
LENTEX (LTX)	6,5800	-0,30%	6,6000	6,6400	6,5600	32 356	213 533	15:29
Reklama
LESS (LES)	0,2300	-0,43%	0,2340	0,2340	0,2270	49 161	11 345	15:20	Reklama
LIBET (LBT)	1,3000	-0,76%	1,3500	1,3500	1,3000	46 066	60 831	15:30
LOKUM (LKD)	27,2000	-0,73%	27,4000	27,6000	27,0000	355	9 721	15:20
LPP	17 100,0000	-0,52%	17 260,0000	17 390,0000	17 050,0000	2 552	43 897 540	15:55
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8620	0,57%	3,8400	3,8900	3,8400	109 922	424 550	15:54
MABION (MAB)	19,1400	16,14%	16,4800	19,4800	16,2000	219 400	3 995 741	15:55
MAKARONPL (MAK)	20,7000	-0,96%	21,0000	21,0000	20,5000	2 510	52 206	15:24
MANGATA (MGT)	93,0000	1,09%	91,0000	93,2000	89,4000	704	65 145	15:54
MANYDEV (MAN)	1,0500	-7,89%	1,0400	1,1800	1,0400	27 650	29 545	15:38
MARVIPOL (MVP)	7,9600	-1,73%	8,0600	8,1200	7,7600	52 500	419 228	15:51
MAXCOM (MXC)	10,4000	-0,48%	10,4000	10,6000	10,4000	17	180	15:16
MBANK (MBK)	647,8000	-6,84%	690,0000	695,0000	636,8000	36 794	24 302 005	15:55
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	2 110	57 458	15:38
MDIENERGIA (MDI)	1,5500	-2,21%	1,6150	1,6150	1,5500	5 466	8 663	15:28
MEDICALG (MDG)	25,6000	1,19%	25,0400	26,0800	24,5000	17 376	436 731	15:54
MEDINICE (ICE)	7,7000	2,94%	7,5000	8,2500	7,4900	35 444	276 827	15:35
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	21,0000	2,44%	20,8000	21,1000	20,5000	5 758	120 642	15:48
MERCATOR (MRC)	42,2500	-0,35%	42,7000	42,8500	42,2500	3 980	169 128	15:43
MERCOR (MCR)	23,8000	-0,42%	23,9000	23,9000	23,4000	2 421	57 383	15:50
MEXPOLSKA (MEX)	4,6200	0,00%	4,6200	4,6400	4,6200	5 059	23 374	15:12
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)	8,8650	-5,59%	9,4200	9,5300	8,7200	2 385 723	21 617 380	15:55
MIRACULUM (MIR)	1,1800	0,43%	1,1750	1,1800	1,1700	5 680	6 692	13:34
MIRBUD (MRB)	10,4400	2,55%	10,4000	10,5800	10,2400	209 817	2 182 182	15:55
MLPGROUP (MLG)	81,4000	-4,46%	85,0000	85,0000	81,4000	289	23 777	15:34
MLSYSTEM (MLS)	49,1500	0,31%	49,0000	49,8000	49,0000	4 926	243 382	15:50
MOBRUK (MBR)	325,5000	-1,21%	329,5000	330,0000	325,0000	2 175	713 172	15:53
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,1000	1,49%	33,7000	34,1000	33,4200	25 506	859 999	15:27
MOLECURE (MOC)	15,7200	3,29%	15,2200	15,9800	15,2200	11 365	176 189	15:47
MONNARI (MON)	5,4600	2,63%	5,3200	5,4600	5,3200	9 087	49 094	15:53
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,0400	-0,85%	7,1000	7,1400	7,0400	2 736	19 403	15:55
MOSTALZAB (MSZ)	4,7250	0,32%	4,7050	4,7400	4,6500	68 598	322 236	15:51
MOVIEGAME (MOV)	34,3000	0,88%	34,1000	34,4000	33,6500	5 008	169 780	14:46
MURAPOL (MUR)	41,6200	-0,90%	42,2600	42,6000	41,6200	11 699	492 452	15:55
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	246	229 208	15:41
NEWAG (NWG)	28,0000	-3,78%	29,2000	29,2000	27,1000	10 803	302 734	15:44
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)	2,1500	-1,38%	2,1600	2,1700	2,0600	46 343	98 081	15:45
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)	14,7600	1,10%	14,8000	14,8600	14,4800	18 796	276 502	15:48
ONESANO (ONO)	1,2850	-0,77%	1,2600	1,2950	1,2450	1 708	2 169	11:31
OPONEO.PL (OPN)	61,0000	0,00%	60,8000	61,2000	60,2000	2 185	132 458	15:50
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,5200	1 030	5 752	14:37
ORANGEPL (OPL)	8,2980	0,70%	8,2480	8,3460	8,2420	901 113	7 490 980	15:55
ORCOGROUP (OPG)	2,4000	0,00%	2,3800	2,4000	2,3800	4 330	10 340	13:27
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	15:30
OTLOG (OTS)	40,3000	-4,05%	42,0500	42,5000	40,0500	7 512	309 543	15:35
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	2 038	5 119	15:11
PANOVA (NVA)	15,6000	0,00%	15,6000	15,6500	15,3500	858	13 325	15:54
PASSUS (PAS)	35,3000	0,28%	35,0000	35,3000	34,1000	651	22 774	15:29
PATENTUS (PAT)	4,2100	-1,75%	4,2600	4,2750	4,0900	33 509	140 384	15:55
PBG	#0,0200	-4,76%	-	-	-	-	-	13:03
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,8150	-1,05%	2,8450	2,8450	2,8100	7 159	20 188	15:54
Reklama
PCCROKITA (PCR)	102,6000	1,18%	101,4000	103,0000	101,0000	6 133	627 292	15:50	Reklama
PCFGROUP (PCF)	16,2000	-0,74%	16,4800	17,0200	16,2000	2 501	41 430	15:55
PEKABEX (PBX)	26,5000	1,15%	26,8000	26,8000	26,4000	4 852	128 496	14:56
PEKAO (PEO)	164,9000	-3,88%	171,6500	172,3000	164,8500	608 804	102 096 018	15:55
PEPCO (PCO)	20,8200	5,26%	20,0000	21,4600	20,0000	4 136 180	86 761 180	15:55
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,0020	2,55%	6,8500	7,4400	6,7520	7 355 418	52 168 030	15:55
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	33 403	247 694	15:44
PKNORLEN (PKN)	68,4100	1,23%	67,8400	68,9200	67,8100	1 276 995	87 540 946	15:55
PKOBP (PKO)	57,7400	-4,75%	61,2000	61,2600	57,6200	2 513 127	147 410 891	15:55
PKPCARGO (PKP)	12,4200	1,14%	12,4000	12,6200	12,2800	70 413	876 816	15:55
PLAYWAY (PLW)	290,5000	-0,85%	292,0000	293,0000	288,0000	2 367	686 713	15:43
PLAZACNTR (PLZ)	3,1000	0,00%	3,1050	3,1750	2,9000	72 555	221 856	15:55
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	69,4000	0,87%	69,6000	70,6000	68,4000	2 946	205 376	15:50
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	117	1 346	12:28
POLIMEXMS (PXM)	3,5740	0,17%	3,5780	3,6200	3,4800	237 685	841 818	15:37
POLTREG (PTG)	47,6000	-2,86%	47,7000	49,0000	47,5000	471	22 488	14:10
POLWAX (PWX)	1,5000	-9,91%	1,6000	1,6000	1,4400	201 931	302 964	15:51
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	32,8000	-4,09%	34,2000	34,2000	32,8000	293	9 748	15:46
PROJPRZEM (PJP)	18,9000	-0,79%	19,0500	19,8000	18,8000	1 123	21 619	12:57
PROTEKTOR (PRT)	1,8800	-1,05%	1,9350	1,9350	1,8700	13 653	25 812	15:17
PULAWY (ZAP)	61,0000	0,33%	60,4000	61,2000	58,6000	942	56 464	14:31
PURE (PUR)	7,2900	0,83%	7,1400	7,4000	7,1200	9 124	65 688	15:50
PZU	52,5200	-2,67%	53,6400	53,9200	52,4800	690 209	36 568 571	15:55
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	900	21 960	15:51
QUERCUS (QRS)	6,8600	0,88%	6,8200	6,9000	6,7400	52 020	355 553	15:54
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	100 573	94 960	15:40
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	100,6000	6,01%	95,0000	101,4000	94,0000	70 376	6 946 919	15:55
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%	-	-	-	-	-	15:30
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)	0,5500	-0,36%	0,5600	0,5600	0,5480	19 750	10 896	14:59
ROPCZYCE (RPC)	30,5000	0,00%	30,5000	30,5000	30,3000	380	11 569	15:31
RYVU (RVU)	50,1000	1,21%	49,5000	50,1000	49,5000	2 488	124 223	15:47
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,4500	-2,05%	21,2000	21,6500	21,2000	17 071	364 634	15:48
SANPL (SPL)	545,8000	-3,84%	567,6000	574,6000	545,2000	92 450	51 371 841	15:55
SANTANDER (SAN)	20,5000	-0,29%	20,5600	20,5800	20,2850	5 893	121 072	15:53
SANWIL (SNW)	1,7700	-2,21%	1,8550	1,8550	1,7600	18 584	33 570	15:11
SCPFL (SCP)	165,0000	1,23%	164,4000	165,0000	163,0000	717	117 753	15:55
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,8500	3,36%	13,5000	13,8500	13,2000	5 017	68 113	15:46
SELENAFM (SEL)	34,4000	0,00%	34,1000	34,6000	34,1000	947	32 587	15:37
SELVITA (SLV)	68,5000	-2,00%	69,2000	69,5000	68,0000	2 596	178 456	15:52
SERINUS (SEN)	3,1300	2,62%	3,0200	3,1700	3,0200	16 059	49 899	15:39
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)	3,5300	6,97%	3,2100	3,5300	3,2100	32 656	110 963	15:30
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)	90,0000	0,00%	91,0000	91,4000	90,0000	395	35 915	15:48
SOHODEV (SHD)	0,4080	0,00%	0,4080	0,4080	0,4080	200	82	15:32
SONEL (SON)	18,1000	7,42%	16,8000	18,4500	16,8000	13 131	230 944	15:29
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	419,0000	-2,56%	425,0000	429,0000	411,0000	674	283 796	15:48
STALEXP (STX)	2,9150	0,52%	2,9250	2,9450	2,8850	50 871	148 810	15:45
STALPROD (STP)	220,0000	1,85%	216,0000	224,5000	216,0000	2 269	502 587	15:54
STALPROFI (STF)	9,2200	0,22%	9,2000	9,2800	9,1600	8 233	76 001	15:45
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	15:30
SUNEX (SNX)	10,9400	0,74%	10,9400	11,0000	10,6800	12 447	134 620	15:53
SYGNITY (SGN)	64,0000	1,91%	62,8000	64,0000	62,8000	931	59 495	15:48
SYNEKTIK (SNT)	131,2000	-2,81%	135,8000	137,0000	130,0000	28 442	3 753 678	15:50
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)	3,4660	2,18%	3,4500	3,6600	3,3830	9 719 767	34 335 487	15:55
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	15:30
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)	3,1000	-0,64%	3,1200	3,1200	3,0700	3 357	10 343	15:33
TEXT (TXT)	90,6000	-1,95%	92,0000	92,3000	90,0000	25 143	2 284 513	15:54
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	27,9500	-3,95%	29,0500	29,4500	27,3000	76 655	2 192 905	15:55
TOWERINV (TOW)	4,6000	0,00%	4,7800	4,7800	4,6000	2 350	10 927	15:51
TOYA (TOA)	7,7500	2,24%	7,6700	7,7800	7,6000	54 669	420 630	15:46
TRAKCJA (TRK)	2,1800	1,40%	2,1500	2,2000	2,1100	187 300	403 773	15:48
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	15:30
TSGAMES (TEN)	86,0000	-1,15%	86,8000	87,7000	85,5000	25 529	2 198 172	15:55
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	9	666	12:30
ULTGAMES (ULG)	11,5000	2,22%	11,3000	11,5000	11,1000	4 567	51 824	15:42
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7200	0,83%	9,6400	9,7200	9,6200	9 144	88 460	15:16
UNICREDIT (UCG)	157,2000	4,80%	150,2000	157,2000	150,2000	3 178	493 353	15:39
UNIMA (U2K)	5,6000	-5,88%	5,9500	6,0000	5,6000	1 845	10 773	15:37
UNIMOT (UNT)	132,2000	-1,34%	131,8000	133,6000	131,4000	3 362	445 836	15:45
URTESTE (URT)	98,0000	3,16%	95,0000	98,0000	95,0000	45	4 379	11:44
VERCOM (VRC)	116,5000	0,43%	115,5000	116,5000	115,0000	1 154	133 911	15:55
VIGOPHOTN (VGO)	464,0000	0,22%	453,0000	464,0000	453,0000	510	233 686	15:54
VINDEXUS (VIN)	9,4000	2,40%	9,2200	9,5200	9,2000	13 940	130 836	14:59
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:30
VIVID (VVD)	0,5680	-0,35%	0,5680	0,5700	0,5560	24 282	13 560	14:24
VOTUM (VOT)	43,8500	-0,68%	44,1500	44,2000	43,6000	11 592	509 282	15:47
VOXEL (VOX)	93,2000	0,22%	93,0000	94,2000	92,2000	7 040	659 591	15:50
VRG	3,3600	0,30%	3,3700	3,3700	3,3200	11 613	38 718	15:53
WARIMPEX (WXF)	4,0500	-1,22%	4,1100	4,1200	4,0100	4 833	19 559	15:44
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,5950	1 603	2 565	15:03
WAWEL (WWL)	668,0000	0,00%	668,0000	668,0000	656,0000	148	98 428	15:44
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	33 747	266 401	15:55
WIKANA (WIK)	7,6000	-3,18%	7,5500	7,6000	7,5500	1 994	15 075	15:44
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,0000	1,74%	115,2000	117,4000	115,2000	1 306	151 977	15:50
WITTCHEN (WTN)	33,6000	0,90%	33,4000	34,0000	33,3000	53 736	1 807 277	15:55
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)	131,8000	-1,93%	135,0000	135,6000	130,4000	1 739	229 488	15:30
XTRADEBDM (XTB)	66,1800	-1,98%	67,5400	67,6400	65,7400	277 687	18 467 512	15:55
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6650	1,52%	1,6650	1,6750	1,6300	82 632	136 468	15:35
ZEPAK (ZEP)	20,1500	0,85%	20,1000	20,4000	19,8200	15 903	320 588	15:49
ZREMB (ZRE)	3,9550	1,41%	3,9400	4,0600	3,8700	35 215	140 074	13:56
ZUE	9,9000	1,43%	9,9600	9,9600	9,7600	7 871	77 831	15:54

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.