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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	87 234,64	0,40%	87 347,73	87 644,73	87 136,08	86 888,67	954 607 106	15:20
WIG20	2 562,76	0,47%	2 563,65	2 573,52	2 554,78	2 550,72	810 838 871	15:35
WIG30	3 193,35	0,65%	3 188,29	3 204,48	3 180,02	3 172,66	895 286 902	15:35
mWIG40	6 467,64	0,48%	6 457,06	6 502,25	6 452,22	6 436,44	141 593 824	15:20
sWIG80	24 462,67	0,20%	24 447,20	24 507,96	24 389,64	24 412,65	30 344 330	15:20
WIG-BANKI	13 694,06	-0,19%	13 853,98	13 866,87	13 676,16	13 720,43	174 321 679	15:20
WIG-BUDOW	8 817,59	2,04%	8 704,73	8 926,80	8 704,40	8 641,30	23 558 481	15:20
WIG-CHEMIA	9 822,50	0,77%	9 792,59	9 840,13	9 753,24	9 747,14	1 002 319	15:20
WIG-ENERG	2 476,92	3,73%	2 438,26	2 499,07	2 413,57	2 387,74	78 867 249	15:20
WIG-INFO	5 069,28	-0,05%	5 075,86	5 098,42	5 057,19	5 072,01	11 430 403	15:20
WIG-MEDIA	8 266,46	-0,28%	8 314,60	8 375,58	8 260,56	8 289,58	715 729	15:20
WIG-NRCHOM	4 463,11	-0,53%	4 483,41	4 516,51	4 455,80	4 487,04	2 173 935	15:20
WIG-PALIWA	6 927,67	-0,22%	6 959,19	7 022,97	6 912,72	6 942,91	46 074 901	15:20
WIG-Poland	91 128,51	0,43%	91 353,37	91 353,37	91 128,51	90 735,50	933 608 895	15:15
WIG-SPOZYW	2 183,97	0,71%	2 171,01	2 203,02	2 171,01	2 168,66	807 389	15:20
WIG20lev	515,38	0,60%	517,41	521,38	513,85	512,30	772 463 436	15:20
WIG20short	3 058,59	-0,28%	3 052,51	3 063,17	3 040,64	3 067,10	772 463 436	15:20
GPWB-B1Y3Y	1 172,87	0,00%	1 172,87	1 172,87	1 172,87	1 172,89	-	10:15
GPWB-B1Y4Y	1 172,99	-0,02%	1 172,99	1 172,99	1 172,99	1 173,24	-	10:15
GPWB-B1Y5Y	1 169,08	-0,02%	1 169,08	1 169,08	1 169,08	1 169,32	-	10:15
GPWB-B3Y5Y	1 173,35	-0,03%	1 173,35	1 173,35	1 173,35	1 173,76	-	10:15
GPWB-B5Y	1 165,43	-0,13%	1 165,43	1 165,43	1 165,43	1 166,95	-	10:15
GPWB-BWZ	1 190,45	0,05%	1 190,45	1 190,45	1 190,45	1 189,91	-	10:15
INNOVATOR	1 468,12	0,73%	1 468,12	1 468,12	1 468,12	1 457,50	146 157 347	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	141 695 869	11:00
mWIG40TR	9 515,65	0,48%	9 500,21	9 566,58	9 492,98	9 469,75	141 593 824	15:20
mWIG40TRlv	12 653,20	0,96%	12 612,33	12 788,01	12 593,19	12 533,46	141 593 824	15:20
mWIG40TRsh	2 783,31	-0,46%	2 787,87	2 790,00	2 768,27	2 796,07	141 593 824	15:20
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	30 396 762	11:00
sWIG80TR	35 894,80	0,20%	35 872,09	35 961,25	35 787,64	35 821,40	30 344 330	15:20
WIG140	1 690,14	0,43%	1 691,91	1 698,07	1 687,98	1 682,90	942 961 128	15:20
WIG20dvp	48,06	6,85%	48,06	48,06	48,06	44,98	773 132 588	11:00
WIG20TR	5 197,24	0,43%	5 207,52	5 227,58	5 189,51	5 174,99	772 463 436	15:20
WIG20TRlev	4 203,34	0,85%	4 219,90	4 252,22	4 190,89	4 168,09	772 463 436	15:20
WIG20TRsht	3 070,65	-0,40%	3 064,52	3 075,25	3 052,57	3 083,03	772 463 436	15:20
WIG30TR	6 362,77	0,58%	6 364,92	6 397,25	6 348,42	6 326,26	855 204 018	15:20
WIG-CEE	1 779,90	0,52%	1 770,30	1 779,90	1 770,30	1 770,78	1 056 555	15:15
WIGdiv	1 788,90	0,42%	1 786,14	1 794,13	1 784,25	1 781,34	98 157 388	15:20
WIG-ESG	14 525,09	0,42%	14 547,28	14 600,30	14 508,36	14 464,01	903 395 856	15:20
WIG.GAMES	16 360,36	0,01%	16 451,13	16 489,84	16 275,28	16 358,18	31 972 182	15:20
WIG-GORNIC	4 873,64	-0,60%	4 935,32	4 935,79	4 862,03	4 903,02	33 817 325	15:20
WIG-GRY	13 809,82	-0,18%	13 908,15	14 000,41	13 728,85	13 834,18	34 053 327	15:20
WIG-LEKI	2 867,31	-0,05%	2 873,37	2 878,10	2 857,81	2 868,86	1 381 891	15:20
WIG-MOTO	8 616,03	-2,63%	8 727,74	8 752,54	8 610,66	8 848,83	15 140 089	15:20
WIG.MS-BAS	12 342,12	1,62%	12 325,21	12 430,99	12 204,51	12 145,24	108 558 476	15:20
WIG.MS-FIN	17 245,02	-0,13%	17 321,79	17 400,15	17 213,38	17 266,82	169 379 277	15:20
WIG-ODZIEZ	10 207,09	2,28%	10 009,43	10 255,78	10 009,43	9 979,85	67 304 022	15:20
WIGtech	12 259,45	0,60%	12 232,76	12 300,82	12 209,86	12 186,23	85 367 973	15:20
WIGtechTR	13 623,34	0,60%	13 593,68	13 669,30	13 568,22	13 541,97	85 367 973	15:20
WIG-Ukrain	203,33	0,92%	203,26	203,33	203,26	201,47	156 039	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2650	0,46%	3,2650	3,2700	3,2150	9 883	31 894	15:01	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	19	18	15:00
11BIT (11B)	580,0000	1,93%	570,0000	585,0000	565,0000	2 339	1 350 256	15:19
3RGAMES (3RG)	0,2720	-2,16%	0,2780	0,2790	0,2700	123 215	33 874	15:00
ABPL (ABE)	93,0000	-0,43%	94,4000	94,8000	93,0000	933	87 667	14:30
ACAUTOGAZ (ACG)	32,9000	0,00%	33,0000	33,0000	32,8000	1 235	40 682	14:14
ACTION (ACT)	19,9000	-0,50%	20,0000	20,2000	18,3800	5 582	108 331	15:12
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	15:17
AGORA (AGO)	10,8800	-0,18%	10,8000	10,9400	10,8000	6 939	75 394	15:15
AGROTON (AGT)	2,9400	-0,34%	2,9000	2,9400	2,8600	501	1 450	14:51
AIGAMES (ALG)	1,4700	3,52%	1,4200	1,4750	1,4200	2 654	3 884	13:15
AILLERON (ALL)	17,2800	-0,12%	17,3800	17,4000	17,1600	4 131	71 262	15:15
AIRWAY (AWM)	0,2590	-0,77%	0,2610	0,2650	0,2585	59 342	15 472	14:18
ALIOR (ALR)	98,0400	0,72%	97,8600	99,7000	97,8000	207 782	20 510 066	15:20
ALLEGRO (ALE)	36,8300	1,14%	36,4350	37,1200	36,2150	4 494 567	165 340 683	15:20
ALTA (AAT)	1,9850	1,79%	1,9900	1,9900	1,9500	774	1 525	12:50
ALTUSTFI (ALI)	2,8300	-1,39%	2,8800	2,8800	2,7000	87 195	237 601	14:37
AMBRA (AMB)	29,5000	2,79%	28,8000	29,6000	28,7000	6 881	201 147	15:18
AMICA (AMC)	72,0000	-0,28%	72,2000	72,4000	71,5000	948	68 295	15:20
AMPLI (APL)	1,0300	-6,36%	1,0300	1,0300	1,0300	1 200	1 236	15:00
AMREST (EAT)	27,0000	0,00%	27,0000	27,1000	26,7000	31 685	854 020	14:59
ANSWEAR (ANR)	23,8000	0,42%	23,5000	23,8500	23,4000	5 465	129 473	15:03
APATOR (APT)	15,0600	0,67%	14,9600	15,0600	14,9600	1 711	25 702	14:55
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	135	3 105	12:15
APSENERGY (APE)	2,6000	1,96%	2,5700	2,6500	2,5600	19 574	50 544	15:01
ARCHICOM (ARH)	33,5000	-0,59%	33,2000	34,0000	32,9000	4 047	134 749	15:09
ARCTIC (ATC)	22,1000	-0,36%	22,6000	22,7000	22,0400	46 892	1 052 770	15:19
ARTIFEX (ART)	24,9000	-3,49%	25,5000	25,9000	24,9000	23 647	597 360	15:20
ASBIS (ASB)	25,0400	-0,32%	24,8000	25,4000	24,6000	80 283	2 006 028	15:20
ASMGROUP (ASM)	#0,2250	-6,25%	-	-	-	-	-	12:53
ASSECOBS (ABS)	60,4000	-0,98%	61,0000	61,0000	58,2000	560	33 551	14:57
ASSECOPOL (ACP)	83,0500	0,06%	83,3000	83,7500	82,8500	42 635	3 552 393	15:20
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,4000	1 564	77 946	15:00
ASTARTA (AST)	26,9000	0,56%	26,9500	27,6500	26,9000	5 149	140 196	15:19
ATAL (1AT)	64,2000	1,10%	63,6000	64,2000	63,2000	3 356	213 884	15:20
ATENDE (ATD)	3,0200	0,00%	2,9800	3,0200	2,9800	8 248	24 724	14:55
ATLANTAPL (ATP)	18,7000	0,54%	18,7000	18,7000	18,7000	13	243	09:16
ATLANTIS (ATS)	2,4900	0,00%	2,4800	2,5500	2,3500	18 075	44 585	15:02
ATMGRUPA (ATG)	3,9900	-1,24%	4,0400	4,0400	3,9900	6 607	26 550	15:11
ATREM (ATR)	12,7500	-1,16%	12,8000	12,8500	12,5000	2 006	25 298	15:19
AUTOPARTN (APR)	25,5500	-8,09%	26,9000	26,9000	25,5000	530 814	13 741 234	15:20
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	4,2800	-3,17%	4,4200	4,4200	4,2800	551	2 404	13:57
BEDZIN (BDZ)	34,7000	-4,67%	36,6500	37,0000	34,6000	14 653	515 528	15:19
BENEFIT (BFT)	2 880,0000	1,05%	2 865,0000	2 910,0000	2 860,0000	262	756 975	15:15
BEST (BST)	19,8000	-1,98%	19,8000	19,8000	19,8000	14	277	10:29
BETACOM (BCM)	6,1500	0,82%	6,1500	6,1500	5,9500	13 430	81 594	14:56
BIGCHEESE (BCS)	21,4000	2,64%	20,8500	21,4000	20,8000	1 637	34 256	15:13
BIOCELTIX (BCX)	62,9000	-1,72%	64,0000	64,0000	61,8000	4 495	282 030	15:07
BIOMAXIMA (BMX)	13,2000	-1,86%	13,6000	13,6000	13,0000	3 013	39 770	15:19
BIOMEDLUB (BML)	4,7800	1,81%	4,6950	4,7900	4,6950	99 413	470 479	15:11
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	113	2 170	11:13
BIOTON (BIO)	3,5000	-0,85%	3,5100	3,5500	3,5000	34 033	119 415	14:50
BLOOBER (BLO)	25,0000	2,04%	24,5000	25,5500	24,5000	19 165	481 840	15:17
BNPPPL (BNP)	102,5000	0,00%	102,5000	103,5000	101,0000	50 638	5 128 020	14:53
BOGDANKA (LWB)	30,4000	0,40%	30,3000	30,5800	30,1200	28 464	865 355	15:11
BOOMBIT (BBT)	10,9000	-0,91%	11,0000	11,0500	10,7000	6 472	70 154	14:46
BORYSZEW (BRS)	6,2400	-0,64%	6,2800	6,3000	6,2000	53 220	331 753	15:13
BOS	15,4500	-1,28%	15,6500	15,6500	15,1500	18 380	282 209	15:17
BOWIM (BOW)	6,8200	1,34%	6,7300	6,8400	6,7300	1 614	10 940	14:54
BRAND24 (B24)	44,4000	-0,22%	44,5000	44,9000	44,4000	11 530	513 075	15:08
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:00
BUDIMEX (BDX)	749,0000	2,81%	729,0000	763,0000	729,0000	22 942	17 185 199	15:19
BUMECH (BMC)	11,8800	1,02%	11,7600	12,1000	11,5200	10 942	129 076	15:13
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	15:00
CAPITEA (CAP)	0,5480	-0,36%	0,5500	0,5580	0,5460	267 084	146 874	15:05
CAPTORTX (CTX)	79,0000	-0,50%	80,4000	80,4000	78,6000	1 446	115 008	11:41
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,9500	-0,99%	15,1000	15,1000	14,6000	2 412	35 533	14:14
CCC	100,5000	1,72%	98,7000	101,8000	98,3000	212 854	21 286 943	15:19
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	131,5500	-0,19%	132,6000	134,3000	130,3000	194 612	25 746 340	15:19
CDRL (CDL)	13,3000	-5,00%	13,7000	13,7000	13,3000	217	2 894	12:55
CELTIC (CPD)	3,9200	-3,21%	4,0500	4,1300	3,9100	13 025	52 497	15:18
CEZ	156,6000	2,29%	153,1000	156,6000	152,9000	854	132 291	15:06
CFI	0,2210	0,00%	0,2210	0,2210	0,2210	191	42	14:32
CIGAMES (CIG)	1,8150	0,95%	1,8300	1,9060	1,7620	2 082 733	3 839 247	15:20
CITYSERV (CTS)	5,1000	2,00%	5,1000	5,1000	5,1000	10	51	11:57
CLNPHARMA (CLN)	16,1000	-0,86%	16,3000	16,3400	16,0400	27 775	448 982	15:20
CLOUD (CLD)	71,0000	3,50%	68,6000	74,0000	68,6000	3 550	257 697	15:11
COALENERG (CLE)	1,0280	-0,39%	1,0360	1,0360	1,0260	4 638	4 782	15:00
COGNOR (COG)	8,7850	2,09%	8,6000	8,8150	8,4950	109 133	950 322	15:20
COLUMBUS (CLC)	4,8500	-1,82%	4,9000	4,9200	4,8050	38 939	189 124	15:17
COMARCH (CMR)	252,0000	0,40%	254,0000	255,0000	251,5000	484	122 340	15:20
COMP (CMP)	80,4000	0,50%	80,6000	81,2000	78,6000	50 257	4 018 940	15:16
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1500	-0,92%	2,2000	2,2000	2,1200	7 912	16 980	14:22
CORMAY (CRM)	0,6100	0,33%	0,6080	0,6100	0,6000	7 968	4 821	14:35
CREEPYJAR (CRJ)	570,0000	0,35%	577,0000	577,0000	570,0000	48	27 480	12:59
CREOTECH (CRI)	183,5000	1,38%	180,0000	184,0000	180,0000	122	22 095	14:59
CYBERFLKS (CBF)	110,5000	-1,34%	113,5000	114,0000	109,5000	5 158	577 860	14:56
CYFRPLSAT (CPS)	11,3250	5,64%	10,7500	11,4200	10,7300	2 455 645	27 513 699	15:20
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	15:00
DADELO (DAD)	18,2500	3,11%	17,7000	18,3500	17,7000	558	9 893	11:20
DATAWALK (DAT)	60,8000	-2,56%	62,5000	63,2000	60,1000	12 316	756 647	15:19
DBENERGY (DBE)	16,7000	0,00%	16,7000	16,7000	16,7000	70	1 169	11:35
DEBICA (DBC)	77,8000	0,00%	78,0000	78,8000	77,4000	959	74 725	15:11
DECORA (DCR)	61,8000	0,98%	61,8000	63,0000	61,2000	2 637	163 534	14:44
DEKPOL (DEK)	55,6000	5,30%	53,2000	57,4000	51,6000	3 947	217 250	15:11
DELKO (DEL)	9,6200	0,84%	9,5400	9,7200	9,5400	27 316	262 736	15:20
DEVELIA (DVL)	6,8200	0,29%	6,8200	6,9000	6,7800	58 552	400 487	15:17
DGA	18,3000	7,65%	17,0000	18,4000	16,7000	7 391	127 599	15:20
DIGITANET (DIG)	52,2000	0,38%	52,2000	52,2000	51,6000	3 627	188 977	14:58
DIGITREE (DTR)	(9,0000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	396,5000	-0,70%	399,0000	401,2000	391,4000	379 084	150 860 276	15:20
DMGROUP (DMG)	3,4700	2,06%	3,4200	3,4700	3,3700	3 265	11 088	11:13
DOMDEV (DOM)	179,8000	0,11%	180,0000	181,0000	174,6000	1 783	320 171	15:07
DRAGOENT (DGE)	22,4000	-5,49%	24,0000	24,5000	21,7000	4 734	107 381	14:58
DROZAPOL (DPL)	3,8300	-4,25%	3,9000	3,9000	3,8300	1 409	5 468	15:11
ECHO (ECH)	4,9300	1,44%	4,9300	4,9500	4,8800	1 738	8 568	15:15
EDINVEST (EDI)	8,5000	0,24%	8,6000	8,6000	8,4800	493	4 196	12:45
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	500	3 700	15:00
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:18
ELEKTROTI (ELT)	26,0500	-0,57%	26,2500	26,6000	25,7500	27 117	711 084	15:12
ELKOP (EKP)	0,4820	1,26%	0,4740	0,4820	0,4610	64 489	30 224	14:43
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	5	55	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:00
ENEA (ENA)	10,4900	9,50%	9,8400	10,6500	9,8400	1 597 354	16 441 633	15:20
ENELMED (ENE)	18,0000	-2,70%	18,5000	18,5000	18,0000	35	633	10:56
ENERGA (ENG)	9,8000	1,03%	9,8000	9,9000	9,7000	32 504	319 890	15:08
ENERGOINS (ENI)	2,6700	-1,48%	2,7200	2,7800	2,6300	33 778	90 608	15:04
ENTER (ENT)	65,6000	0,31%	65,3000	65,6000	62,0000	5 840	373 888	15:19
ERBUD (ERB)	43,5000	5,33%	43,0000	44,0000	42,0000	10 968	475 863	15:18
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,9000	3,36%	35,8000	37,0000	35,8000	2 176	79 608	14:09
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0800	0,00%	1,0800	1,0900	1,0800	3 675	3 969	13:29
EUROCASH (EUR)	14,0000	1,97%	13,8000	14,0300	13,7300	90 603	1 257 660	15:19
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	0,42%	47,1000	47,6000	47,1000	1 122	53 152	14:54
FABRITY (FAB)	36,3000	-1,36%	36,8000	36,8000	35,9000	527	19 047	15:14
FASING (FSG)	13,3000	-2,92%	13,4000	13,4000	12,7000	2 151	28 422	11:53
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:00
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	5	33	09:00
FERRO (FRO)	35,9000	2,87%	35,3000	35,9000	35,2000	821	29 080	15:18
FERRUM (FER)	4,3200	-1,37%	4,3800	4,3800	4,3200	971	4 211	12:41
FMG	107,5000	4,37%	104,0000	109,0000	99,6000	656	67 779	14:29
FON	5,2000	0,78%	5,1800	5,2000	5,1000	2 622	13 442	15:11
FORTE SA (FTE)	23,2000	0,87%	23,2000	23,2000	22,7000	33 979	781 957	13:35
GAMEOPS (GOP)	22,6500	-1,52%	22,7000	23,3500	22,3500	4 503	102 463	15:15
Reklama
GAMFACTOR (GIF)	12,5500	-1,18%	12,7000	12,7000	12,5500	289	3 632	15:06	Reklama
GENOMTEC (GMT)	12,7000	-2,16%	12,9800	12,9800	12,2400	25 500	326 758	14:45
GETIN (GTN)	0,4180	-0,36%	0,4100	0,4270	0,4100	1 144 757	479 631	15:20
GIGROUP (GIG)	1,3950	-1,76%	1,4200	1,4200	1,3950	620	868	15:16
GOBARTO (GOB)	43,2000	-5,68%	45,7000	45,9000	43,2000	3 893	171 529	15:04
GPW	46,4000	1,09%	45,9000	46,4500	45,9000	34 156	1 578 558	15:08
GREENX (GRX)	2,3100	-0,94%	2,3220	2,3400	2,2860	215 672	498 459	15:17
GRENEVIA (GEA)	2,6100	7,85%	2,4400	2,6100	2,4400	821 632	2 092 359	15:19
GRODNO (GRN)	11,0000	-0,36%	11,0400	11,0800	10,8400	2 452	26 959	13:45
GRUPAAZOTY (ATT)	22,4800	0,63%	22,5000	22,6800	22,3400	36 506	821 226	15:20
GRUPRACUJ (GPP)	64,0000	0,79%	63,9000	64,0000	63,8000	1 386	88 666	14:50
GTC	5,1400	-6,55%	5,4000	5,5000	5,1400	7 180	37 713	15:04
HANDLOWY (BHW)	108,4000	-4,58%	113,4000	113,4000	108,2000	97 039	10 684 012	15:20
HARPER (HRP)	5,9500	0,51%	6,0000	6,0000	5,8700	7 059	41 930	13:07
HELIO (HEL)	25,6000	2,40%	25,2000	26,0000	24,8000	704	17 797	14:05
HERKULES (HRS)	0,8000	-1,23%	0,8100	0,8100	0,7820	3 426	2 715	12:04
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	1 832	88 094	15:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,0000	-2,04%	24,5000	24,5500	23,9000	15 590	376 956	15:19
HYDROTOR (HDR)	33,2000	-1,48%	33,7000	33,7000	33,2000	1 012	33 630	14:57
IALBGR (IAG)	0,4390	5,02%	0,4180	0,4390	0,4180	384	165	12:00
IBSM (IBS)	99,8000	-4,04%	104,0000	104,0000	99,8000	144	14 467	12:12
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	10:13
IFIRMA (IFI)	22,3000	0,45%	22,3000	22,7000	22,2000	4 946	110 822	15:02
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:00
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	-0,24%	8,3200	8,3200	8,1200	1 031	8 429	13:30
IMMOBILE (GKI)	3,1600	-0,32%	3,2600	3,2600	3,1600	2 639	8 342	15:10
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3300	-2,04%	4,4200	4,4200	4,3100	3 427	14 992	15:17
INC	2,5200	-1,56%	2,5600	2,5700	2,5200	2 761	6 959	14:28
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:00
INGBSK (ING)	303,0000	0,66%	301,0000	308,5000	301,0000	6 157	1 875 947	15:18
INPRO (INP)	7,8500	4,67%	7,9000	7,9000	7,8500	25	197	09:31
INSTALKRK (INK)	46,0000	2,22%	45,2000	46,0000	45,2000	482	22 053	14:58
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,0700	-3,15%	3,1600	3,1700	3,0700	4 181	13 106	15:08
INTERCARS (CAR)	546,0000	-1,09%	553,0000	553,0000	546,0000	2 345	1 292 039	15:10
INTERSPPL (IPO)	0,7580	-2,82%	0,8000	0,8000	0,7520	23 630	18 358	14:15
INTROL (INL)	10,6000	1,92%	10,4500	10,6000	10,4000	5 060	53 181	15:09
IPOPEMA (IPE)	3,7200	-2,62%	3,8600	3,8600	3,7200	12 179	46 140	13:57
IZOBLOK (IZB)	56,0000	-2,61%	56,5000	56,5000	56,0000	18	1 012	15:00
IZOLACJA (IZO)	3,3100	-1,78%	3,3700	3,3700	3,3100	55	182	11:37
IZOSTAL (IZS)	2,6400	1,15%	2,6400	2,6400	2,6100	7 873	20 629	14:45
JRHOLDING (JRH)	7,0200	-5,65%	7,0200	7,1000	6,9200	3 058	21 271	13:26
JSW	31,6600	0,22%	31,5400	32,0100	31,3700	231 746	7 328 289	15:18
JWWINVEST (JWW)	3,4000	0,00%	3,4600	3,4700	3,3700	2 674	9 084	12:38
KCI	0,8320	-1,89%	0,8320	0,8460	0,8300	1 318	1 102	13:08
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,2200	0,00%	10,2200	10,2800	10,1200	5 688	57 979	15:04
KETY (KTY)	889,5000	0,34%	886,5000	895,0000	876,0000	15 891	14 049 578	15:20
KGHM (KGH)	146,0000	-0,68%	148,0000	148,5000	145,7000	171 336	25 122 047	15:20
KGL	16,0000	0,00%	16,0000	16,0000	15,7000	324	5 178	13:01
KINOPOL (KPL)	14,5000	2,84%	14,1500	14,5000	14,0000	8 029	114 536	15:12
KOGENERA (KGN)	52,2000	-1,51%	53,0000	53,0000	51,3000	2 957	153 746	15:09
KOMPAP (KMP)	26,0000	1,56%	26,0000	26,0000	26,0000	6	156	10:28
KOMPUTRON (KOM)	4,7000	2,06%	4,6050	4,7000	4,5750	706	3 257	13:55
KPPD (KPD)	46,0000	-4,17%	47,0000	47,0000	45,8000	105	4 822	14:10
KRAKCHEM (KCH)	0,3100	3,33%	0,3300	0,3300	0,3100	6 469	2 092	15:00
KREDYTIN (KRI)	17,8000	-3,52%	18,4500	18,4500	17,8000	343	6 109	13:08
KRKA (KRK)	540,0000	-0,37%	542,0000	542,0000	534,0000	39	20 994	14:20
KRUK (KRU)	468,2000	1,52%	470,0000	475,0000	454,4000	28 659	13 268 215	15:20
KRVITAMIN (KVT)	11,8500	0,00%	11,8000	11,8500	11,8000	23	272	14:26
KSGAGRO (KSG)	1,5400	1,99%	1,5100	1,5500	1,5100	776	1 181	14:11
LABOPRINT (LAB)	19,4000	-2,51%	19,9000	19,9000	19,4000	58	1 132	14:58
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,4000	-1,64%	2,4400	2,4400	2,3600	5 131	12 302	14:01
LENA (LEN)	3,6800	-2,65%	3,7800	3,7800	3,6800	1 206	4 552	14:16
LENTEX (LTX)	6,6000	0,00%	6,6200	6,6600	6,5400	7 824	51 644	13:36
Reklama
LESS (LES)	0,2310	-1,70%	0,2340	0,2340	0,2310	760	176	13:00	Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3500	1,2600	40 446	52 568	14:55
LOKUM (LKD)	26,8000	3,88%	26,4000	27,6000	26,4000	1 141	30 837	13:21
LPP	17 020,0000	2,47%	16 650,0000	17 150,0000	16 650,0000	2 572	43 759 390	15:20
LSISOFT (LSI)	15,0000	2,74%	14,6000	15,0000	14,6000	456	6 737	14:18
LUBAWA (LBW)	3,8660	0,99%	3,8000	3,8980	3,8000	139 247	537 737	15:17
MABION (MAB)	16,4200	-0,36%	16,4400	16,5600	16,3800	14 878	244 917	15:07
MAKARONPL (MAK)	20,9000	3,47%	20,4000	21,0000	20,4000	13 990	290 442	15:13
MANGATA (MGT)	92,0000	0,00%	90,0000	92,0000	90,0000	6	550	09:47
MANYDEV (MAN)	1,1400	0,00%	1,0900	1,1600	1,0500	23 793	26 225	13:10
MARVIPOL (MVP)	8,1200	0,25%	8,1000	8,1600	7,9200	14 538	117 253	15:17
MAXCOM (MXC)	10,4500	0,00%	10,6500	10,6500	10,4000	205	2 137	14:13
MBANK (MBK)	693,6000	-0,37%	700,6000	703,6000	691,2000	9 720	6 767 738	15:20
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	10	136	09:01
MCI	27,1000	0,00%	26,8000	27,1000	26,6000	2 738	73 464	14:34
MDIENERGIA (MDI)	1,5850	2,92%	1,5800	1,6200	1,5800	2 143	3 434	13:09
MEDICALG (MDG)	25,4600	-1,85%	25,7600	26,2600	24,9000	18 636	469 086	15:19
MEDINICE (ICE)	7,4900	-0,40%	7,5200	7,5800	7,4800	11 194	84 149	15:08
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	20,8000	4,00%	20,2000	21,0000	19,8000	3 036	61 709	15:17
MERCATOR (MRC)	42,5000	0,00%	42,3000	42,7500	42,3000	1 591	67 666	15:09
MERCOR (MCR)	23,4000	-0,43%	23,6000	24,2000	23,4000	3 113	74 111	13:25
MEXPOLSKA (MEX)	4,5000	-2,60%	4,6400	4,6400	4,5000	427	1 931	14:52
MFO	35,6000	-0,84%	35,9000	36,2000	35,5000	1 831	65 593	13:18
MILKILAND (MLK)	0,5980	1,36%	0,5940	0,5980	0,5940	1 785	1 063	13:04
MILLENNIUM (MIL)	9,4700	0,74%	9,4000	9,6400	9,4000	761 002	7 251 552	15:14
MIRACULUM (MIR)	1,1750	0,00%	1,1600	1,1750	1,1450	5 424	6 252	13:40
MIRBUD (MRB)	10,2600	-1,91%	10,5000	10,6000	10,2200	158 827	1 653 915	15:19
MLPGROUP (MLG)	84,8000	0,00%	85,0000	85,0000	84,8000	364	30 924	13:13
MLSYSTEM (MLS)	49,4000	3,67%	47,5000	49,7000	47,5000	10 422	506 591	15:09
MOBRUK (MBR)	328,0000	-0,30%	330,0000	330,0000	326,0000	963	316 266	15:18
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,6800	-0,30%	33,7800	33,9800	33,6600	21 357	719 861	14:47
MOLECURE (MOC)	15,6800	8,29%	14,4800	15,9200	14,4000	15 325	235 496	14:41
MONNARI (MON)	5,3200	1,14%	5,2800	5,3200	5,2800	5 118	27 035	14:59
MOSTALPLC (MSP)	13,9500	0,00%	14,1500	14,1500	13,9500	1 003	13 997	11:04
MOSTALWAR (MSW)	7,1000	2,90%	7,0200	7,1800	6,9400	2 217	15 675	15:12
MOSTALZAB (MSZ)	4,7000	0,00%	4,6950	4,7700	4,6550	25 098	118 879	15:20
MOVIEGAME (MOV)	34,6000	-0,43%	34,8500	34,8500	33,7000	3 404	117 151	15:17
MURAPOL (MUR)	42,0200	0,05%	42,2400	42,2400	42,0000	4 745	199 408	14:54
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	210	3 150	11:15
MWTRADE (MWT)	(5,7500)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0350	3,50%	1,0300	1,0350	1,0150	5 761	5 936	13:03
NEUCA (NEU)	935,0000	0,75%	927,0000	935,0000	921,0000	183	170 014	15:08
NEWAG (NWG)	29,2000	0,00%	29,1000	29,3000	28,7000	3 968	114 490	15:05
NEXITY (NXG)	2,4800	0,00%	2,4800	2,4800	2,4800	407	1 009	15:01
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1800	1,40%	2,2000	2,2000	2,1400	7 400	15 969	15:05
NOVITA (NVT)	(101,5000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	12:12
NTTSYSTEM (NTT)	7,0000	0,57%	6,9600	7,0800	6,9600	10 196	71 237	15:18
ODLEWNIE (ODL)	10,0000	-1,48%	10,1500	10,1500	9,9800	411	4 161	14:39
OEX	55,2000	1,47%	54,2000	55,2000	53,2000	817	44 181	13:20
ONDE (OND)	14,7200	3,66%	14,6200	14,9000	14,4200	48 638	713 532	15:20
ONESANO (ONO)	1,2850	0,00%	1,2850	1,2850	1,2850	1 265	1 626	12:26
OPONEO.PL (OPN)	60,6000	-3,81%	62,6000	62,6000	60,4000	2 859	174 494	15:17
OPTEAM (OPM)	5,5000	0,36%	5,5200	5,6000	5,4800	685	3 788	14:43
ORANGEPL (OPL)	8,1860	1,77%	8,1060	8,2240	8,0600	807 388	6 578 570	15:20
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,0000	0,00%	33,6000	34,0000	33,6000	1 011	33 974	15:00
OTLOG (OTS)	41,9500	2,32%	40,5000	42,3000	38,0000	18 456	754 904	15:20
OTMUCHOW (OTM)	5,2000	4,00%	5,0000	5,2000	5,0000	3 588	18 372	11:11
OVOSTAR (OVO)	69,8000	0,00%	69,8000	69,8000	69,8000	35	2 443	11:43
PAMAPOL (PMP)	2,4600	-0,81%	2,4800	2,5000	2,4600	2 275	5 628	11:29
PANOVA (NVA)	15,6000	-0,32%	15,7000	15,7000	15,3500	790	12 262	11:01
PASSUS (PAS)	35,3000	7,29%	33,4000	35,4000	33,4000	3 204	111 790	15:04
PATENTUS (PAT)	4,2350	-3,75%	4,4250	4,4500	4,1300	50 313	213 331	15:14
PBG	#0,0200	-4,76%	-	-	-	-	-	12:01
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,8400	1,43%	2,8100	2,8500	2,8100	16 154	45 812	15:14
Reklama
PCCROKITA (PCR)	101,6000	1,20%	101,0000	101,8000	100,4000	858	86 990	15:19	Reklama
PCFGROUP (PCF)	16,2200	-4,02%	16,8800	17,0000	16,2200	8 620	142 060	15:20
PEKABEX (PBX)	26,7000	4,30%	25,8000	26,8000	25,5000	16 389	430 705	15:02
PEKAO (PEO)	171,0000	-0,58%	172,0000	173,8500	170,8000	252 750	43 555 529	15:20
PEPCO (PCO)	19,7500	2,17%	19,3300	19,7500	19,1650	968 971	18 840 520	15:20
PEPEES (PPS)	1,1050	2,31%	1,0800	1,1050	1,0800	1 510	1 631	09:03
PGE	6,8360	2,03%	6,8200	6,9700	6,6980	5 270 136	36 102 749	15:20
PGFGROUP (PGV)	0,4500	-0,44%	0,4520	0,4590	0,4500	21 210	9 573	14:06
PHARMENA (PHR)	6,6200	4,09%	6,3200	6,6400	6,3200	10 448	68 319	15:14
PHN	11,3500	-2,16%	11,6000	11,7500	11,3500	4 865	55 559	15:15
PHOTON (PEN)	7,4200	-0,54%	7,4600	7,4600	7,4000	2 967	22 057	15:20
PKNORLEN (PKN)	67,6600	-0,28%	67,8800	68,6400	67,5300	660 969	45 045 359	15:20
PKOBP (PKO)	60,8600	0,13%	61,2000	61,7600	60,6200	1 140 648	69 800 373	15:20
PKPCARGO (PKP)	12,4000	2,65%	12,0800	12,4200	12,0800	74 088	911 852	15:18
PLAYWAY (PLW)	295,0000	-0,34%	296,0000	296,0000	293,5000	997	293 948	15:18
PLAZACNTR (PLZ)	3,1000	1,64%	3,0900	3,1000	2,9400	10 385	31 513	13:53
PMPG (PGM)	2,9400	1,38%	2,9400	2,9400	2,9400	8	24	15:04
POLENERGIA (PEP)	68,2000	1,79%	67,0000	68,2000	66,4000	1 740	117 154	14:58
POLICE (PCE)	11,6000	0,87%	11,5000	11,6000	11,5000	195	2 244	12:54
POLIMEXMS (PXM)	3,5100	1,21%	3,4700	3,5340	3,4400	231 087	806 651	15:20
POLTREG (PTG)	49,0000	2,08%	49,5000	49,5000	47,0000	486	23 300	12:22
POLWAX (PWX)	1,6600	-5,95%	1,7700	1,7700	1,6500	55 345	93 005	15:02
PRAGMAINK (PRI)	4,4800	-0,88%	4,4800	4,4800	4,4800	32	143	09:25
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	33,8000	-1,17%	34,4000	34,4000	33,4000	214	7 165	14:59
PROJPRZEM (PJP)	19,0500	-3,30%	19,9000	19,9000	19,0500	88	1 697	15:20
PROTEKTOR (PRT)	1,9300	-0,26%	1,9300	1,9400	1,8700	11 157	21 247	14:45
PULAWY (ZAP)	60,8000	2,36%	60,0000	60,8000	59,8000	1 443	87 228	15:13
PURE (PUR)	7,4000	1,37%	7,3000	7,4000	7,1200	2 741	19 943	15:17
PZU	54,0200	1,16%	53,3000	54,4600	53,2000	509 698	27 425 952	15:20
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	368	8 979	15:00
QUERCUS (QRS)	6,8000	3,34%	6,6000	6,8600	6,6000	72 518	490 381	15:13
RAEN (RAE)	0,7420	-4,63%	0,7780	0,7780	0,7240	171 230	129 405	14:26
RAFAKO (RFK)	0,9400	-0,74%	0,9510	0,9600	0,9400	151 134	142 863	15:20
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	93,6000	1,30%	92,6000	95,0000	92,2000	80 128	7 534 264	15:12
RANKPROGR (RNK)	3,7400	-0,27%	3,7300	3,7900	3,7200	5 108	19 045	15:07
RAWLPLUG (RWL)	14,1000	0,71%	13,9000	14,1000	13,9000	662	9 202	14:15
REDAN (RDN)	0,2710	-6,55%	0,2820	0,2820	0,2690	63 435	17 418	13:33
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:00
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3600	6,25%	1,3600	1,3600	1,3600	10	14	09:02
RELPOL (RLP)	6,6200	-1,78%	6,7400	6,7400	6,6000	2 885	19 125	13:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	14,8000	866	12 885	13:48
RENDER (RND)	129,0000	0,00%	126,0000	129,0000	126,0000	2	255	10:50
RESBUD (RES)	0,5560	1,09%	0,5500	0,5920	0,5480	56 124	31 173	15:08
ROPCZYCE (RPC)	30,5000	-1,29%	30,9000	31,0000	30,5000	89	2 747	11:48
RYVU (RVU)	50,0000	0,30%	50,0000	50,7000	49,5000	1 833	91 751	15:01
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,2000	1,83%	21,8000	22,2000	21,8000	3 265	71 443	15:18
SANPL (SPL)	568,8000	-0,49%	571,0000	579,2000	566,8000	14 532	8 332 017	15:20
SANTANDER (SAN)	20,3000	-1,46%	20,6000	20,6000	20,3000	588	12 082	14:59
SANWIL (SNW)	1,7800	7,88%	1,6650	1,8900	1,6600	125 169	224 691	14:19
SCPFL (SCP)	163,4000	-1,21%	165,4000	165,4000	163,0000	842	138 053	15:18
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,4000	2,29%	13,2000	13,5000	13,2000	1 982	26 491	14:57
SELENAFM (SEL)	34,1000	-1,16%	34,5000	34,5000	33,9000	739	25 350	14:34
SELVITA (SLV)	69,8000	-1,97%	71,0000	71,0000	69,5000	2 857	202 305	15:15
SERINUS (SEN)	3,0500	0,00%	3,0400	3,0500	3,0000	1 290	3 912	10:52
SESCOM (SES)	59,2000	3,50%	57,2000	59,4000	57,2000	163	9 542	14:32
SFINKS (SFS)	0,7240	0,56%	0,7190	0,7320	0,7100	29 073	20 932	15:17
SHOPER (SHO)	39,4000	1,55%	38,5000	39,5000	38,5000	1 101	43 140	14:43
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3150	-0,15%	3,3300	3,3550	3,2100	7 886	25 392	12:22
SKARBIEC (SKH)	21,5000	0,00%	21,3000	21,7000	21,1000	5 992	128 307	15:04
SKYLINE (SKL)	1,6200	4,52%	1,6200	1,6200	1,6200	1	2	09:22
SNIEZKA (SKA)	89,6000	-0,44%	90,0000	91,0000	89,6000	147	13 261	15:08
SOHODEV (SHD)	0,4080	-3,32%	0,4080	0,4080	0,4080	11	4	15:00
SONEL (SON)	16,4500	0,92%	16,3000	16,6000	16,3000	2 505	41 039	15:15
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	309	4 125	13:43	Reklama
SPYROSOFT (SPR)	430,0000	-2,27%	442,0000	442,0000	424,0000	109	46 812	14:54
STALEXP (STX)	2,9000	1,22%	2,8700	2,9100	2,8600	56 506	163 051	15:19
STALPROD (STP)	217,0000	-0,46%	218,0000	218,0000	216,0000	340	73 820	15:10
STALPROFI (STF)	9,2000	2,00%	9,2200	9,2200	9,1200	10 714	98 488	14:49
STAPORKOW (ZUK)	2,4000	-7,69%	2,5200	2,5200	2,3600	19 030	47 009	14:47
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:00
SUNEX (SNX)	10,9000	0,93%	10,8000	10,9800	10,6200	12 044	130 512	15:02
SYGNITY (SGN)	62,0000	0,32%	61,6000	63,6000	61,6000	1 123	70 153	14:35
SYNEKTIK (SNT)	133,6000	3,25%	130,0000	133,8000	130,0000	19 085	2 528 334	15:17
TALEX (TLX)	16,1000	-6,40%	17,0000	17,0000	16,1000	202	3 261	11:33
TARCZYNSKI (TAR)	64,2000	-0,31%	64,4000	64,4000	63,0000	133	8 524	13:59
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,3870	5,32%	3,2900	3,4600	3,2640	6 977 556	23 586 257	15:20
TBULL (TBL)	4,8800	11,42%	4,8800	4,8800	4,8800	81	395	15:00
TENDERHUT (THG)	9,0000	-6,64%	9,3400	9,3400	9,0000	200	1 830	12:11
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0900	0,65%	3,0700	3,0900	3,0700	1 016	3 126	14:05
TEXT (TXT)	92,2000	-0,32%	92,6000	92,9000	91,2000	17 564	1 615 641	15:19
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,2000	-2,67%	30,0000	30,0000	29,0500	37 545	1 102 642	15:20
TOWERINV (TOW)	4,6000	-4,17%	4,8000	4,8000	4,6000	2 900	13 550	13:30
TOYA (TOA)	7,6600	1,59%	7,5500	7,6800	7,5400	28 335	215 977	15:15
TRAKCJA (TRK)	2,1700	-3,98%	2,2800	2,3000	2,1700	353 572	777 869	15:20
TRANSPOL (TRN)	3,5900	-0,83%	3,5800	3,6300	3,5800	9 845	35 375	14:50
TRITON (TRI)	4,3600	0,93%	4,3600	4,3600	4,3600	90	392	15:00
TSGAMES (TEN)	86,9000	-1,19%	88,6500	89,4000	86,9000	7 543	663 028	15:13
ULMA (ULM)	73,5000	-0,68%	73,5000	73,5000	73,5000	23	1 691	09:06
ULTGAMES (ULG)	11,3000	-2,59%	11,6000	11,7500	11,0000	4 492	50 485	14:55
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5200	-1,24%	9,4400	9,6400	9,4400	2 688	25 545	12:29
UNICREDIT (UCG)	150,0000	-1,79%	150,0000	154,6600	150,0000	164	25 323	14:04
UNIMA (U2K)	5,9500	0,00%	6,0500	6,0500	5,9000	3 410	20 230	13:54
UNIMOT (UNT)	133,4000	1,99%	131,6000	134,0000	130,8000	2 562	339 178	14:59
URTESTE (URT)	94,0000	-1,05%	95,0000	96,0000	92,0000	241	22 496	12:14
VERCOM (VRC)	116,0000	-0,85%	117,0000	118,0000	115,0000	638	74 411	14:32
VIGOPHOTN (VGO)	454,0000	-2,37%	464,0000	465,0000	454,0000	325	148 570	12:59
VINDEXUS (VIN)	9,3800	0,00%	9,3800	9,8400	9,1600	5 344	50 045	14:54
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:00
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5700	4 600	2 622	10:20
VOTUM (VOT)	44,0500	2,68%	42,9500	44,1000	42,9500	15 153	660 458	15:20
VOXEL (VOX)	94,2000	-0,21%	94,2000	94,4000	93,2000	7 862	738 976	15:15
VRG	3,3100	-3,22%	3,4400	3,4500	3,2900	32 631	109 095	15:20
WARIMPEX (WXF)	4,0500	-7,11%	4,4000	4,4000	3,9600	103 666	432 155	15:13
WASKO (WAS)	1,6000	1,27%	1,5850	1,6000	1,5800	5 361	8 497	09:10
WAWEL (WWL)	650,0000	-1,52%	660,0000	666,0000	650,0000	130	85 448	15:02
WIELTON (WLT)	7,9000	0,25%	7,9100	7,9100	7,8200	23 295	183 057	15:20
WIKANA (WIK)	7,8500	0,64%	7,8000	7,8500	7,7000	829	6 443	13:38
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:00
WIRTUALNA (WPL)	116,0000	-1,02%	117,6000	119,2000	116,0000	1 627	190 039	14:13
WITTCHEN (WTN)	33,3000	3,10%	32,3500	33,3000	32,1000	36 233	1 188 738	15:18
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4450	-0,69%	1,4550	1,4600	1,4250	14 554	20 859	14:37
XTPL (XTP)	134,0000	1,82%	133,0000	135,6000	133,0000	5 684	761 481	15:03
XTRADEBDM (XTB)	67,2400	0,36%	67,2000	67,6800	66,5800	113 793	7 634 195	15:20
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,6500	-2,65%	1,6800	1,7000	1,6300	118 348	197 711	15:11
ZEPAK (ZEP)	20,0000	0,20%	19,9600	20,3500	19,9600	16 349	329 767	15:06
ZREMB (ZRE)	3,9300	0,51%	3,9300	3,9550	3,8500	3 983	15 424	15:16
ZUE	9,9000	2,06%	9,7000	9,9000	9,7000	6 538	64 159	14:52

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.