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	86 644,04	-0,90%	87 715,72	87 863,07	86 562,51	87 427,54	1 546 440 343	15:17
WIG20	2 534,53	-1,21%	2 574,83	2 577,09	2 525,02	2 565,64	1 090 856 710	15:32
WIG30	3 172,00	-0,78%	3 208,55	3 218,27	3 162,18	3 196,95	1 482 285 881	15:32
mWIG40	6 497,50	0,49%	6 472,41	6 549,85	6 472,41	6 465,73	444 790 978	15:17
sWIG80	24 408,90	-0,13%	24 460,23	24 462,27	24 334,51	24 441,77	31 125 440	15:17
WIG-BANKI	13 133,33	-4,05%	13 750,58	13 750,58	13 107,16	13 687,22	337 809 585	15:17
WIG-BUDOW	8 736,27	-1,20%	8 876,59	8 913,99	8 712,74	8 842,11	14 326 095	15:17
WIG-CHEMIA	9 971,89	1,99%	9 791,45	10 070,26	9 725,89	9 777,15	8 891 030	15:17
WIG-ENERG	2 524,65	1,68%	2 507,01	2 624,63	2 470,89	2 483,02	98 400 283	15:17
WIG-INFO	5 004,33	-1,31%	5 064,41	5 078,85	5 003,98	5 070,72	8 150 363	15:17
WIG-MEDIA	8 270,22	0,49%	8 212,99	8 287,47	8 209,64	8 229,90	3 237 909	15:17
WIG-NRCHOM	4 408,38	-0,98%	4 468,65	4 468,65	4 399,68	4 452,09	2 927 427	15:17
WIG-PALIWA	6 975,68	0,85%	6 949,92	7 050,20	6 947,70	6 916,66	77 763 784	15:17
WIG-Poland	90 451,36	-0,93%	91 101,23	91 101,23	90 451,36	91 302,65	1 460 868 509	15:15
WIG-SPOZYW	2 194,11	-0,20%	2 199,18	2 202,42	2 164,97	2 198,43	569 176	15:17
WIG20lev	503,21	-2,89%	521,84	522,76	501,71	518,21	1 058 887 771	15:17
WIG20short	3 094,99	1,47%	3 040,14	3 099,36	3 037,46	3 050,11	1 058 887 771	15:17
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	451 594 118	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	444 890 254	11:00
mWIG40TR	9 559,58	0,49%	9 522,68	9 636,61	9 522,68	9 512,85	444 790 978	15:17
mWIG40TRlv	12 768,21	0,97%	12 670,10	12 973,01	12 670,10	12 645,78	444 790 978	15:17
mWIG40TRsh	2 771,26	-0,46%	2 782,06	2 782,06	2 748,71	2 784,13	444 790 978	15:17
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	31 238 662	11:00
sWIG80TR	35 815,91	-0,13%	35 891,22	35 894,22	35 706,75	35 864,13	31 125 440	15:17
WIG140	1 678,96	-0,89%	1 699,59	1 702,84	1 677,38	1 694,00	1 532 665 376	15:17
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	1 059 021 040	11:00
WIG20TR	5 136,54	-1,44%	5 229,84	5 234,81	5 129,06	5 211,58	1 058 887 771	15:17
WIG20TRlev	4 104,13	-2,89%	4 255,46	4 263,52	4 091,91	4 226,44	1 058 887 771	15:17
WIG20TRsht	3 107,07	1,47%	3 052,25	3 111,50	3 049,33	3 062,10	1 058 887 771	15:17
WIG30TR	6 317,93	-1,01%	6 405,37	6 424,78	6 312,80	6 382,21	1 444 058 938	15:17
WIG-CEE	1 796,66	0,80%	1 793,80	1 796,66	1 793,80	1 782,47	1 649 753	15:15
WIGdiv	1 775,80	-0,58%	1 792,22	1 793,31	1 774,96	1 786,22	129 674 869	15:17
WIG-ESG	14 405,32	-1,04%	14 604,83	14 641,79	14 396,87	14 557,10	1 490 988 859	15:17
WIG.GAMES	16 241,63	-0,88%	16 421,34	16 448,11	16 207,21	16 386,29	29 697 547	15:17
WIG-GORNIC	5 005,91	0,65%	5 049,76	5 123,21	5 001,89	4 973,55	120 988 203	15:17
WIG-GRY	13 777,99	-0,22%	13 889,66	13 897,16	13 735,45	13 808,46	33 678 229	15:17
WIG-LEKI	2 946,27	2,28%	2 874,61	2 958,85	2 867,74	2 880,46	4 454 324	15:17
WIG-MOTO	8 494,80	-1,67%	8 633,89	8 666,84	8 483,28	8 638,82	4 741 590	15:17
WIG.MS-BAS	12 644,85	1,27%	12 654,78	13 063,59	12 603,56	12 486,83	215 602 510	15:17
WIG.MS-FIN	16 613,07	-3,59%	17 301,67	17 301,67	16 559,14	17 231,70	317 532 206	15:17
WIG-ODZIEZ	10 636,83	3,23%	10 358,01	10 720,98	10 358,01	10 304,07	318 825 077	15:17
WIGtech	12 297,63	0,13%	12 300,09	12 329,33	12 269,98	12 281,29	97 934 830	15:17
WIGtechTR	13 665,76	0,13%	13 668,50	13 700,99	13 635,04	13 647,61	97 934 830	15:17
WIG-Ukrain	201,52	-0,56%	202,08	202,08	201,52	202,65	137 913	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	6 529	21 088	14:26	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	15:00
11BIT (11B)	570,0000	-2,23%	580,0000	585,0000	565,0000	1 171	676 665	15:16
3RGAMES (3RG)	0,2760	-0,72%	0,2730	0,2760	0,2690	105 318	28 673	15:17
ABPL (ABE)	95,6000	1,27%	94,8000	95,8000	93,2000	15 009	1 425 618	15:13
ACAUTOGAZ (ACG)	32,9000	0,00%	32,9000	33,0000	32,8000	1 852	61 032	15:07
ACTION (ACT)	19,8400	-0,20%	19,9000	19,9600	19,2000	9 673	190 671	15:00
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	15:14
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	134	392	15:10
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	12 769	212 004	15:17
AIRWAY (AWM)	0,2650	1,34%	0,2610	0,2650	0,2560	65 664	17 022	15:11
ALIOR (ALR)	94,8000	-4,13%	98,2600	98,6800	93,6600	212 656	20 484 054	15:17
ALLEGRO (ALE)	37,8850	2,07%	37,3050	38,1200	37,3050	2 585 953	97 743 037	15:17
ALTA (AAT)	2,0500	3,27%	1,9850	2,0500	1,9500	14 151	28 450	15:16
ALTUSTFI (ALI)	2,8800	1,41%	2,8500	3,0400	2,8000	100 386	294 609	14:50
AMBRA (AMB)	29,2000	-0,85%	29,5500	29,6000	28,2000	4 947	143 652	15:01
AMICA (AMC)	72,3000	0,56%	71,9000	72,4000	71,4000	1 389	99 958	15:07
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:00
AMREST (EAT)	27,2000	-1,45%	27,0000	27,4500	24,5000	392 960	10 418 094	15:15
ANSWEAR (ANR)	25,0000	5,04%	23,8500	25,5000	23,7500	23 122	572 258	14:59
APATOR (APT)	15,0800	0,00%	15,0800	15,1000	14,9200	3 440	51 639	15:15
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)	22,2600	1,18%	22,0000	22,2600	21,6400	17 909	393 936	15:10
ARTIFEX (ART)	23,5000	-3,69%	24,2000	24,4000	23,0000	86 197	2 032 366	15:14
ASBIS (ASB)	24,6200	-0,97%	24,8000	24,8400	24,5200	104 802	2 579 057	15:15
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,6000	-3,62%	58,8000	59,8000	58,4000	3 683	216 538	15:17
ASSECOPOL (ACP)	82,2500	-1,08%	83,6500	83,8000	82,2500	24 306	2 011 586	15:13
ASSECOSEE (ASE)	49,9000	0,81%	50,0000	50,0000	49,5000	941	46 991	15:05
ASTARTA (AST)	26,8500	-0,92%	27,1000	27,3000	26,4000	4 523	121 104	15:15
ATAL (1AT)	63,5000	0,00%	63,6000	64,8000	63,0000	4 174	265 959	15:10
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	3 931	15 707	15:15
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	165 687	4 179 886	15:17
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	(4,4200)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	35,0000	-0,85%	35,5000	35,7000	34,0000	5 485	190 850	14:51
BENEFIT (BFT)	2 815,0000	-0,53%	2 810,0000	2 870,0000	2 795,0000	551	1 556 875	15:17
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	2 891	61 077	15:10
BIOCELTIX (BCX)	65,5000	4,63%	62,6000	65,6000	62,0000	4 143	265 099	15:09
BIOMAXIMA (BMX)	13,5500	2,65%	13,3500	13,5500	13,2000	1 966	26 373	15:01
BIOMEDLUB (BML)	4,9000	1,87%	4,8100	4,9200	4,8100	127 193	621 601	15:17
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)	99,0000	-3,88%	103,0000	103,0000	98,4000	2 937	293 818	15:03
BOGDANKA (LWB)	30,9200	1,05%	30,6000	31,5800	30,6000	53 607	1 664 224	15:12
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	35 455	220 529	15:15
BOS	14,9000	-3,25%	15,1000	15,6500	14,8500	31 038	467 167	15:13
BOWIM (BOW)	6,8500	1,48%	6,7500	6,8500	6,7500	6 507	44 428	15:06
BRAND24 (B24)	44,4000	0,00%	44,6000	44,6000	44,3000	6 737	298 858	15:13
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:00
BUDIMEX (BDX)	740,5000	-1,66%	755,0000	760,0000	736,0000	9 227	6 898 312	15:16
BUMECH (BMC)	11,8600	1,19%	11,7200	11,9400	11,7000	6 456	76 274	14:54
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	15:00
CAPITEA (CAP)	0,5480	0,00%	0,5480	0,5540	0,5440	198 427	108 811	14:48
CAPTORTX (CTX)	79,2000	1,54%	78,0000	79,8000	74,4000	269	20 438	14:56
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,7000	-1,67%	14,8500	14,8500	14,7000	146	2 149	13:10
CCC	124,7000	22,62%	110,0000	125,8000	110,0000	2 307 530	276 284 952	15:17
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	131,6500	0,11%	133,0000	133,2500	130,5500	188 664	24 876 976	15:17
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	541	7 466	15:16
CELTIC (CPD)	3,9100	-3,93%	4,0500	4,1000	3,9100	9 001	35 819	14:59
CEZ	159,0000	0,63%	158,0000	159,6000	156,6000	1 789	282 779	14:55
CFI	0,2280	0,44%	0,2280	0,2280	0,2270	1 617	367	12:34
CIGAMES (CIG)	1,6990	-4,34%	1,7760	1,7990	1,6880	1 185 407	2 065 267	15:17
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	50 645	815 138	15:17
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)	8,7600	-0,45%	8,8000	8,8800	8,6150	208 944	1 838 955	15:17
COLUMBUS (CLC)	4,8900	0,82%	4,9250	4,9400	4,8000	22 703	109 969	14:54
COMARCH (CMR)	245,0000	-2,78%	252,0000	255,5000	245,0000	1 237	309 451	15:17
COMP (CMP)	80,0000	-1,23%	81,8000	81,8000	79,2000	16 472	1 320 087	15:02
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2300	5,19%	2,1300	2,2700	2,1200	78 102	173 093	15:15
CORMAY (CRM)	0,6080	-2,56%	0,6160	0,6240	0,6000	36 583	22 214	14:29
CREEPYJAR (CRJ)	564,0000	-1,05%	569,0000	572,0000	560,0000	1 112	627 975	15:12
CREOTECH (CRI)	185,0000	0,00%	184,0000	185,0000	180,5000	366	67 022	15:17
CYBERFLKS (CBF)	121,5000	10,45%	112,0000	121,5000	110,5000	22 914	2 706 017	15:13
CYFRPLSAT (CPS)	11,9650	4,32%	11,5000	12,0600	11,4850	3 465 446	41 075 938	15:17
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	15:00
DADELO (DAD)	18,2000	0,00%	18,2500	18,2500	18,2000	208	3 796	14:20
DATAWALK (DAT)	60,8000	-2,09%	62,0000	63,0000	60,2000	8 257	501 716	15:16
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	1 580	123 224	15:12
DECORA (DCR)	59,4000	-2,62%	59,0000	60,4000	58,2000	8 997	531 161	15:16
DEKPOL (DEK)	55,0000	0,73%	54,8000	56,0000	54,8000	2 108	116 881	15:14
DELKO (DEL)	9,7400	-0,20%	9,7600	9,7800	9,6600	2 764	26 924	15:17
DEVELIA (DVL)	6,7000	-1,03%	6,7000	6,8200	6,6700	99 077	664 134	15:14
DGA	17,6000	-3,83%	18,4000	18,5000	17,6000	3 708	66 609	15:04
DIGITANET (DIG)	53,4000	-0,74%	52,6000	53,8000	52,6000	1 610	86 347	15:17
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	390,3000	-1,44%	390,0000	395,5000	378,4000	390 968	152 300 005	15:17
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	177,6000	1 610	289 075	15:16
DRAGOENT (DGE)	22,5000	-0,44%	23,3000	23,5000	22,5000	1 633	37 973	14:49
DROZAPOL (DPL)	3,8700	-3,25%	4,0000	4,0000	3,8700	25	97	13:31
ECHO (ECH)	4,8300	-1,43%	4,9200	4,9300	4,7000	15 724	76 692	15:03
EDINVEST (EDI)	8,4800	-0,24%	8,6000	8,6000	8,3200	421	3 562	14:49
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	4	30	15:00
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	25,5500	-0,78%	25,7500	26,2000	25,3500	27 228	700 024	15:16
ELKOP (EKP)	0,4770	-1,45%	0,4700	0,4950	0,4620	51 428	24 632	14:32
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:00
ENEA (ENA)	10,5000	-0,19%	10,5200	10,8700	10,3200	1 322 501	14 067 376	15:17
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	10,1200	1,81%	9,9400	10,3000	9,8000	63 990	642 504	15:16
ENERGOINS (ENI)	2,7850	5,09%	2,6350	2,7900	2,6250	17 436	47 271	14:22
ENTER (ENT)	67,8000	3,35%	65,6000	68,4000	65,0000	19 250	1 281 727	15:17
ERBUD (ERB)	43,7000	-0,46%	44,1000	44,9000	43,3000	8 941	396 274	14:53
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,0000	0,82%	36,8000	38,4000	36,5000	9 979	372 677	15:03
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0700	-0,93%	1,0900	1,0900	1,0600	210	224	12:45
EUROCASH (EUR)	14,2100	1,43%	13,9400	14,3500	13,8800	940 465	13 343 108	15:17
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	-0,42%	47,5000	47,5000	46,7000	3 461	163 270	15:17
FABRITY (FAB)	36,9000	1,37%	36,4000	37,0000	36,4000	694	25 522	12:49
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:00
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	34,6000	-3,08%	36,1000	36,1000	34,6000	1 634	57 825	15:17
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)	22,9000	-0,43%	23,0000	23,0000	22,7000	4 475	102 135	15:13
GAMEOPS (GOP)	23,2000	0,87%	23,2000	23,2000	22,5000	2 240	51 018	14:57
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,5000	12,7000	12,5000	1 705	21 329	15:11	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	458 884	190 440	15:13
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	32 926	1 519 784	15:17
GREENX (GRX)	2,3220	0,96%	2,2980	2,3460	2,2900	147 123	341 041	15:17
GRENEVIA (GEA)	2,7050	4,84%	2,6300	2,7800	2,6150	330 332	896 639	15:12
GRODNO (GRN)	11,0600	0,18%	11,0400	11,1000	11,0000	2 914	32 160	14:13
GRUPAAZOTY (ATT)	23,0800	2,67%	22,4000	23,4200	22,3200	349 789	7 999 904	15:11
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)	107,4000	-0,74%	109,8000	110,2000	106,6000	68 587	7 402 174	15:16
HARPER (HRP)	5,8000	-2,52%	5,9500	5,9500	5,8000	7 877	46 029	14:35
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)	23,9500	-0,83%	24,2500	24,2500	23,8000	8 757	209 702	15:11
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	2 104	47 894	15:13
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:00
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	0,00%	8,3000	8,3000	8,3000	300	2 490	09:00
IMMOBILE (GKI)	3,1000	-1,90%	3,1700	3,1700	3,1000	8 622	26 981	15:17
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,23%	4,3900	4,3900	4,3300	5 589	24 388	15:10
INC	2,4200	-3,97%	2,5700	2,5700	2,3200	21 319	52 619	14:09
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:00
INGBSK (ING)	297,0000	-1,98%	301,5000	306,5000	296,0000	9 375	2 812 704	15:11
INPRO (INP)	7,9000	4,64%	7,9000	7,9000	7,9000	129	1 019	09:42
INSTALKRK (INK)	46,5000	1,09%	44,3000	46,6000	44,3000	493	22 789	14:51
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1400	-0,32%	3,1500	3,1700	3,0200	9 985	31 198	15:07
INTERCARS (CAR)	543,0000	-1,09%	550,0000	550,0000	541,0000	268	145 421	14:53
INTERSPPL (IPO)	0,9340	23,22%	0,7880	0,9520	0,7560	308 789	263 486	15:15
INTROL (INL)	10,6500	0,47%	10,5000	10,7000	10,4500	2 897	30 905	15:08
IPOPEMA (IPE)	3,7800	0,53%	3,8100	3,8100	3,7200	7 679	28 773	14:09
IZOBLOK (IZB)	57,0000	1,79%	57,0000	57,0000	57,0000	25	1 425	15:00
IZOLACJA (IZO)	3,3600	1,51%	3,3700	3,3700	3,3100	2 955	9 809	13:21
IZOSTAL (IZS)	2,7500	4,17%	2,6400	2,7600	2,6400	75 827	206 163	15:16
JRHOLDING (JRH)	6,9200	-1,42%	6,7800	6,9200	6,7600	3 506	23 774	14:22
JSW	31,7000	-1,00%	32,0500	32,4800	31,6300	496 759	15 948 236	15:17
JWWINVEST (JWW)	3,4800	2,35%	3,4000	3,4800	3,3000	9 500	32 143	15:07
KCI	0,8320	-1,65%	0,8440	0,8440	0,8320	3 090	2 607	13:35
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,2800	0,39%	10,2000	10,2800	10,1000	21 062	214 761	15:17
KETY (KTY)	886,5000	-0,11%	886,5000	893,0000	878,5000	11 706	10 383 304	15:17
KGHM (KGH)	150,5000	0,87%	150,5000	154,4000	150,0500	676 603	103 294 042	15:17
KGL	15,4000	-2,53%	15,8000	15,8000	15,4000	654	10 073	15:01
KINOPOL (KPL)	14,3000	-1,72%	14,5000	14,5000	14,3000	3 423	49 074	15:12
KOGENERA (KGN)	50,3000	-4,01%	52,5000	52,5000	49,8000	7 707	389 774	15:06
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6700	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	15:00
KREDYTIN (KRI)	18,2000	2,25%	18,2000	18,2000	18,2000	20	364	09:05
KRKA (KRK)	546,0000	1,11%	538,0000	546,0000	536,0000	249	134 906	14:31
KRUK (KRU)	480,2000	1,39%	475,0000	487,4000	474,8000	26 118	12 570 869	15:17
KRVITAMIN (KVT)	11,9000	0,42%	11,8500	11,9500	11,5500	1 067	12 418	14:53
KSGAGRO (KSG)	(1,5400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,7000	1,03%	19,3000	19,7000	19,3000	446	8 709	13:33
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,4000	0,00%	2,4000	2,4200	2,3400	6 850	16 072	13:32
LENA (LEN)	3,7400	1,08%	3,7600	3,7600	3,6900	2 838	10 541	12:58
LENTEX (LTX)	6,6000	0,00%	6,6000	6,6400	6,5600	31 592	208 506	15:13
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	36 066	47 762	15:12
LOKUM (LKD)	27,4000	0,00%	27,4000	27,6000	27,0000	341	9 341	14:42
LPP	17 070,0000	-0,70%	17 260,0000	17 390,0000	17 050,0000	2 330	40 098 520	15:17
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	95 510	368 969	15:16
MABION (MAB)	19,1000	15,90%	16,4800	19,1600	16,2000	158 838	2 837 222	15:17
MAKARONPL (MAK)	21,0000	0,48%	21,0000	21,0000	20,5000	2 250	46 824	15:11
MANGATA (MGT)	93,0000	1,09%	91,0000	93,2000	89,4000	654	60 495	14:34
MANYDEV (MAN)	1,1100	-2,63%	1,0400	1,1800	1,0400	25 867	27 644	14:56
MARVIPOL (MVP)	8,0000	-1,23%	8,0600	8,1200	7,7600	49 309	393 818	15:05
MAXCOM (MXC)	10,4000	-0,48%	10,4000	10,6000	10,4000	17	180	15:16
MBANK (MBK)	637,8000	-8,28%	690,0000	695,0000	636,8000	31 710	21 021 758	15:17
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	27,2000	0,00%	27,4000	27,5000	26,9000	1 930	52 562	15:07
MDIENERGIA (MDI)	1,6050	1,26%	1,6150	1,6150	1,5600	5 465	8 662	14:33
MEDICALG (MDG)	25,8800	2,29%	25,0400	26,0800	24,5000	16 180	406 065	15:16
MEDINICE (ICE)	7,5900	1,47%	7,5000	8,2500	7,4900	34 281	267 970	15:14
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	20,8000	1,46%	20,8000	21,1000	20,5000	5 561	116 525	15:15
MERCATOR (MRC)	42,4000	0,00%	42,7000	42,8500	42,3000	3 724	158 297	14:48
MERCOR (MCR)	23,8000	-0,42%	23,9000	23,9000	23,4000	2 419	57 336	15:02
MEXPOLSKA (MEX)	4,6200	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)	8,9250	-4,95%	9,4200	9,5300	8,7200	2 243 506	20 348 398	15:17
MIRACULUM (MIR)	1,1800	0,43%	1,1750	1,1800	1,1700	5 680	6 692	13:34
MIRBUD (MRB)	10,3200	1,38%	10,4000	10,5800	10,2400	188 171	1 957 292	15:17
MLPGROUP (MLG)	82,2000	-3,52%	85,0000	85,0000	82,2000	274	22 556	15:15
MLSYSTEM (MLS)	49,4000	0,82%	49,0000	49,8000	49,0000	4 851	239 688	15:08
MOBRUK (MBR)	326,5000	-0,91%	329,5000	330,0000	326,5000	1 599	525 508	15:17
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,0800	1,43%	33,7000	34,0800	33,4200	25 457	858 328	15:09
MOLECURE (MOC)	15,8800	4,34%	15,2200	15,9800	15,2200	11 260	174 538	15:02
MONNARI (MON)	5,4000	1,50%	5,3200	5,4000	5,3200	6 138	33 111	14:59
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,0600	-0,56%	7,1000	7,1400	7,0400	2 696	19 122	15:14
MOSTALZAB (MSZ)	4,7300	0,42%	4,7050	4,7400	4,6500	64 678	303 697	15:13
MOVIEGAME (MOV)	34,3000	0,88%	34,1000	34,4000	33,6500	5 008	169 780	14:46
MURAPOL (MUR)	42,0000	0,00%	42,2600	42,6000	41,8200	9 358	394 961	15:13
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)	926,0000	0,43%	929,0000	936,0000	919,0000	244	227 339	15:14
NEWAG (NWG)	28,0000	-3,78%	29,2000	29,2000	27,1000	10 222	286 463	15:13
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	43 893	92 809	15:11
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)	14,6000	0,00%	14,8000	14,8600	14,4800	17 570	258 597	15:15
ONESANO (ONO)	1,2850	-0,77%	1,2600	1,2950	1,2450	1 708	2 169	11:31
OPONEO.PL (OPN)	60,4000	-0,98%	60,8000	61,2000	60,2000	2 178	132 033	15:16
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,5200	1 030	5 752	14:37
ORANGEPL (OPL)	8,3000	0,73%	8,2480	8,3460	8,2420	846 937	7 041 807	15:16
ORCOGROUP (OPG)	2,4000	0,00%	2,3800	2,4000	2,3800	4 330	10 340	13:27
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	15:00
OTLOG (OTS)	40,1500	-4,40%	42,0500	42,5000	40,1500	7 402	305 125	15:04
OTMUCHOW (OTM)	5,2000	0,00%	5,2500	5,2500	5,0500	4 938	25 441	14:59
OVOSTAR (OVO)	70,0000	0,29%	70,0000	70,0000	70,0000	2	140	09:03
PAMAPOL (PMP)	2,5200	-0,40%	2,4700	2,5200	2,4400	2 038	5 119	15:11
PANOVA (NVA)	15,6000	0,00%	15,6000	15,6500	15,3500	773	11 999	15:10
PASSUS (PAS)	35,3000	0,28%	35,0000	35,3000	34,1000	602	21 049	13:48
PATENTUS (PAT)	4,1600	-2,92%	4,2600	4,2750	4,0900	30 009	125 673	15:09
PBG	#0,0200	-4,76%	-	-	-	-	-	13:03
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,8250	-0,70%	2,8450	2,8450	2,8100	4 777	13 467	14:30
Reklama
PCCROKITA (PCR)	102,6000	1,18%	101,4000	103,0000	101,0000	5 840	597 271	15:14	Reklama
PCFGROUP (PCF)	16,5000	1,10%	16,4800	17,0200	16,4200	1 769	29 454	15:00
PEKABEX (PBX)	26,5000	1,15%	26,8000	26,8000	26,4000	4 852	128 496	14:56
PEKAO (PEO)	165,4000	-3,58%	171,6500	172,3000	164,8500	537 363	90 263 279	15:17
PEPCO (PCO)	21,0400	6,37%	20,0000	21,4600	20,0000	3 932 061	82 467 012	15:17
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,0380	3,08%	6,8500	7,4400	6,7520	6 934 526	49 212 172	15:17
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)	7,4600	0,81%	7,4200	7,4600	7,3600	31 403	232 834	15:11
PKNORLEN (PKN)	68,1600	0,86%	67,8400	68,9200	67,8100	1 115 420	76 493 453	15:16
PKOBP (PKO)	57,9200	-4,45%	61,2000	61,2600	57,7000	2 184 653	128 367 062	15:17
PKPCARGO (PKP)	12,4800	1,63%	12,4000	12,6200	12,2800	68 725	855 789	15:17
PLAYWAY (PLW)	291,0000	-0,68%	292,0000	293,0000	288,0000	2 306	668 968	15:10
PLAZACNTR (PLZ)	3,1600	1,94%	3,1050	3,1750	2,9000	64 373	196 691	15:06
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	70,2000	2,03%	69,6000	70,6000	68,4000	2 865	199 731	15:16
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	117	1 346	12:28
POLIMEXMS (PXM)	3,5620	-0,17%	3,5780	3,6200	3,4800	236 451	837 418	14:56
POLTREG (PTG)	47,6000	-2,86%	47,7000	49,0000	47,5000	471	22 488	14:10
POLWAX (PWX)	1,5100	-9,31%	1,6000	1,6000	1,4400	194 995	292 510	15:14
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	34,2000	0,00%	34,2000	34,2000	33,4000	36	1 207	14:04
PROJPRZEM (PJP)	18,9000	-0,79%	19,0500	19,8000	18,8000	1 123	21 619	12:57
PROTEKTOR (PRT)	1,8800	-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	8 452	60 890	15:14
PZU	52,7200	-2,30%	53,6400	53,9200	52,6600	605 728	32 121 658	15:17
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	400	9 760	15:00
QUERCUS (QRS)	6,8600	0,88%	6,8200	6,9000	6,7400	51 600	352 677	15:16
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	95 488	90 174	15:10
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	101,2000	6,64%	95,0000	101,4000	94,0000	66 315	6 539 125	15:17
RANKPROGR (RNK)	3,8800	3,19%	3,7900	3,8800	3,7900	34 678	132 127	15:04
RAWLPLUG (RWL)	13,9500	-0,36%	14,0000	14,1500	13,9500	1 555	21 702	15:08
REDAN (RDN)	0,2800	0,36%	0,2790	0,2800	0,2620	38 347	10 533	14:08
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:00
REINHOLD (RHD)	#0,0730	-16,57%	-	-	-	-	-	10:01
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	09:02
RELPOL (RLP)	6,7400	-0,30%	6,7400	6,7800	6,7400	1 450	9 784	10:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	15,0000	173	2 595	12:20
RENDER (RND)	130,5000	1,16%	129,0000	130,5000	126,0000	75	9 696	14:27
RESBUD (RES)	0,5500	-0,36%	0,5600	0,5600	0,5480	19 750	10 896	14:59
ROPCZYCE (RPC)	30,3000	-0,66%	30,5000	30,5000	30,3000	230	6 994	13:04
RYVU (RVU)	50,1000	1,21%	49,5000	50,1000	49,5000	2 297	114 654	15:01
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:16
SANOK (SNK)	21,4500	-2,05%	21,2000	21,6500	21,2000	16 820	359 260	15:15
SANPL (SPL)	550,6000	-3,00%	567,6000	574,6000	545,6000	83 329	46 359 548	15:17
SANTANDER (SAN)	20,5800	0,10%	20,5600	20,5800	20,2850	5 558	114 205	13:44
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	648	106 374	15:16
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,8000	2,99%	13,5000	13,8000	13,2000	4 971	67 476	15:02
SELENAFM (SEL)	34,4000	0,00%	34,1000	34,6000	34,1000	807	27 767	15:11
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)	3,4150	3,48%	3,2100	3,4600	3,2100	28 443	96 426	15:11
SKARBIEC (SKH)	21,3000	0,47%	21,3000	21,5000	21,3000	1 005	21 561	14:41
SKYLINE (SKL)	1,5400	-4,94%	1,5300	1,5400	1,5300	7 428	11 384	14:58
SNIEZKA (SKA)	91,0000	1,11%	91,0000	91,4000	90,0000	310	28 190	15:15
SOHODEV (SHD)	0,4080	0,00%	0,4080	0,4080	0,4080	200	82	15:00
SONEL (SON)	18,0000	6,82%	16,8000	18,4500	16,8000	12 484	219 271	15:12
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	416,0000	-3,26%	425,0000	429,0000	411,0000	573	241 874	15:04
STALEXP (STX)	2,9250	0,86%	2,9250	2,9450	2,8850	47 117	137 884	15:14
STALPROD (STP)	220,5000	2,08%	216,0000	224,5000	216,0000	2 179	482 758	15:13
STALPROFI (STF)	9,1800	-0,22%	9,2000	9,2800	9,1600	8 015	73 999	14:50
STAPORKOW (ZUK)	2,6000	8,33%	2,4800	2,6800	2,4800	20 438	53 226	14:46
STARHEDGE (SHG)	0,3600	0,00%	0,3600	0,3600	0,3600	7 318	2 634	15:00
SUNEX (SNX)	10,7800	-0,74%	10,9400	11,0000	10,7000	9 123	98 856	15:17
SYGNITY (SGN)	63,0000	0,32%	62,8000	64,0000	62,8000	891	56 935	15:15
SYNEKTIK (SNT)	130,6000	-3,26%	135,8000	137,0000	130,0000	27 254	3 598 261	15:17
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)	3,4650	2,15%	3,4500	3,6600	3,3830	9 359 110	33 082 580	15:17
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	15:00
TENDERHUT (THG)	11,0000	21,68%	9,2400	11,1500	9,2400	2 134	21 946	14:16
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0700	-1,60%	3,1200	3,1200	3,0700	3 339	10 287	13:47
TEXT (TXT)	90,9000	-1,62%	92,0000	92,3000	90,0000	22 838	2 075 975	15:13
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	28,5000	-2,06%	29,0500	29,4500	28,2500	53 940	1 556 532	15:17
TOWERINV (TOW)	4,7800	3,91%	4,7800	4,7800	4,7800	650	3 107	09:55
TOYA (TOA)	7,7300	1,98%	7,6700	7,7800	7,6000	53 469	411 358	15:00
TRAKCJA (TRK)	2,1800	1,40%	2,1500	2,2000	2,1100	180 727	389 455	15:16
TRANSPOL (TRN)	3,6200	0,84%	3,6300	3,6300	3,5900	1 520	5 457	14:00
TRITON (TRI)	4,7000	7,80%	4,7000	4,7000	4,7000	99	465	15:00
TSGAMES (TEN)	86,0000	-1,15%	86,8000	87,7000	85,5000	22 070	1 900 792	15:13
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	3 607	40 784	15:11
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)	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)	115,5000	-0,43%	115,5000	116,5000	115,0000	1 015	117 717	15:14
VIGOPHOTN (VGO)	464,0000	0,22%	453,0000	464,0000	453,0000	496	227 190	15:11
VINDEXUS (VIN)	9,4000	2,40%	9,2200	9,5200	9,2000	13 940	130 836	14:59
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:00
VIVID (VVD)	0,5680	-0,35%	0,5680	0,5700	0,5560	24 282	13 560	14:24
VOTUM (VOT)	43,8500	-0,68%	44,1500	44,2000	43,6000	11 394	500 605	15:17
VOXEL (VOX)	93,0000	0,00%	93,0000	94,2000	92,2000	7 010	656 799	15:13
VRG	3,3400	-0,30%	3,3700	3,3700	3,3200	9 698	32 293	14:59
WARIMPEX (WXF)	4,0100	-2,20%	4,1100	4,1200	4,0100	4 241	17 174	14:29
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,5950	1 603	2 565	15:03
WAWEL (WWL)	666,0000	-0,30%	668,0000	668,0000	656,0000	130	86 420	15:05
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	32 850	259 316	15:17
WIKANA (WIK)	7,6000	-3,18%	7,5500	7,6000	7,5500	1 594	12 035	15:02
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:00
WIRTUALNA (WPL)	117,2000	1,91%	115,2000	117,2000	115,2000	1 216	141 433	14:57
WITTCHEN (WTN)	33,8500	1,65%	33,4000	34,0000	33,3000	43 699	1 469 779	15:17
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)	131,0000	-2,53%	135,0000	135,6000	130,4000	1 729	228 171	15:16
XTRADEBDM (XTB)	66,2200	-1,93%	67,5400	67,6400	65,7400	249 428	16 594 421	15:17
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,6450	0,30%	1,6650	1,6700	1,6300	80 549	133 024	15:16
ZEPAK (ZEP)	20,1000	0,60%	20,1000	20,4000	19,8200	15 611	314 704	15:06
ZREMB (ZRE)	3,9550	1,41%	3,9400	4,0600	3,8700	35 215	140 074	13:56
ZUE	9,7600	0,00%	9,9600	9,9600	9,7600	7 861	77 732	15:12

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.