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	86 726,84	0,28%	86 619,56	86 763,99	86 225,78	86 483,54	1 060 561 852	16:02
WIG20	2 547,31	0,41%	2 542,80	2 549,25	2 528,36	2 536,99	937 815 961	16:17
WIG30	3 167,98	0,36%	3 160,10	3 169,22	3 146,41	3 156,77	1 022 599 177	16:17
mWIG40	6 427,24	0,23%	6 428,76	6 441,57	6 389,47	6 412,43	139 083 135	16:02
sWIG80	24 407,96	0,04%	24 440,65	24 482,69	24 357,43	24 398,29	27 665 453	16:02
WIG-BANKI	13 723,14	-0,13%	13 725,42	13 736,70	13 583,41	13 741,31	227 874 972	16:02
WIG-BUDOW	8 634,47	-0,36%	8 611,58	8 724,00	8 507,94	8 665,60	24 700 632	16:02
WIG-CHEMIA	9 775,70	-0,37%	9 831,70	9 973,23	9 742,74	9 812,04	3 573 815	16:02
WIG-ENERG	2 376,26	0,41%	2 371,30	2 378,42	2 340,57	2 366,46	44 152 296	16:02
WIG-INFO	5 068,95	0,71%	5 064,27	5 072,97	5 026,55	5 032,99	9 909 818	16:02
WIG-MEDIA	8 280,28	0,18%	8 273,84	8 318,79	8 206,82	8 265,49	5 375 431	16:02
WIG-NRCHOM	4 459,85	-0,29%	4 458,31	4 527,79	4 427,21	4 472,82	4 322 806	16:02
WIG-PALIWA	6 901,31	0,16%	6 908,60	6 915,24	6 828,67	6 890,46	50 312 661	16:02
WIG-Poland	90 233,08	-0,07%	90 332,09	90 332,09	90 233,08	90 293,76	1 036 271 221	15:15
WIG-SPOZYW	2 170,56	0,52%	2 167,99	2 179,81	2 162,79	2 159,35	1 080 374	16:02
WIG20lev	510,35	0,68%	509,13	511,10	503,36	506,89	879 546 557	16:02
WIG20short	3 073,03	-0,32%	3 076,73	3 094,27	3 070,76	3 082,83	879 546 557	16:02
GPWB-B1Y3Y	1 172,80	-0,01%	1 172,80	1 172,80	1 172,80	1 172,90	-	10:15
GPWB-B1Y4Y	1 173,25	-0,02%	1 173,25	1 173,25	1 173,25	1 173,46	-	10:15
GPWB-B1Y5Y	1 169,62	-0,02%	1 169,62	1 169,62	1 169,62	1 169,85	-	10:15
GPWB-B3Y5Y	1 174,34	-0,03%	1 174,34	1 174,34	1 174,34	1 174,67	-	10:15
GPWB-B5Y	1 167,29	-0,05%	1 167,29	1 167,29	1 167,29	1 167,85	-	10:15
GPWB-BWZ	1 189,92	0,02%	1 189,92	1 189,92	1 189,92	1 189,71	-	10:15
INNOVATOR	1 455,04	0,22%	1 455,04	1 455,04	1 455,04	1 451,86	130 185 187	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	139 362 225	11:00
mWIG40TR	9 456,22	0,23%	9 458,78	9 477,29	9 400,65	9 434,42	139 083 135	16:02
mWIG40TRlv	12 497,77	0,45%	12 504,53	12 553,35	12 351,20	12 442,11	139 083 135	16:02
mWIG40TRsh	2 800,09	-0,20%	2 799,33	2 816,62	2 793,83	2 805,75	139 083 135	16:02
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	27 751 385	11:00
sWIG80TR	35 814,52	0,04%	35 862,50	35 924,18	35 740,37	35 800,33	27 665 453	16:02
WIG140	1 679,83	0,30%	1 677,51	1 680,55	1 669,91	1 674,76	1 043 307 099	16:02
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	882 657 392	11:00
WIG20TR	5 165,10	0,35%	5 159,76	5 168,88	5 129,63	5 147,14	879 546 557	16:02
WIG20TRlev	4 152,25	0,68%	4 143,69	4 158,30	4 095,41	4 124,08	879 546 557	16:02
WIG20TRsht	3 088,98	-0,32%	3 092,20	3 110,34	3 086,71	3 098,88	879 546 557	16:02
WIG30TR	6 312,60	0,29%	6 301,21	6 316,44	6 273,90	6 294,56	959 981 469	16:02
WIG-CEE	1 770,43	-0,17%	1 768,15	1 770,43	1 768,15	1 773,47	377 527	15:15
WIGdiv	1 777,50	0,61%	1 770,08	1 779,06	1 764,42	1 766,69	128 139 641	16:02
WIG-ESG	14 441,60	0,26%	14 429,21	14 446,42	14 343,41	14 403,67	1 010 726 965	16:02
WIG.GAMES	16 284,64	1,07%	16 096,92	16 462,32	16 088,18	16 112,24	109 698 493	16:02
WIG-GORNIC	4 891,12	1,70%	4 881,98	4 973,30	4 881,98	4 809,25	134 261 280	16:02
WIG-GRY	13 806,23	1,52%	13 561,64	14 016,66	13 553,33	13 600,18	114 840 276	16:02
WIG-LEKI	2 876,17	0,52%	2 859,38	2 885,65	2 851,57	2 861,16	2 545 787	16:02
WIG-MOTO	8 844,03	3,20%	8 673,08	8 859,33	8 626,02	8 569,70	3 960 820	16:02
WIG.MS-BAS	12 106,28	1,26%	11 998,27	12 201,79	11 998,27	11 956,14	175 957 570	16:02
WIG.MS-FIN	17 265,85	0,15%	17 260,02	17 285,04	17 024,82	17 240,53	233 755 761	16:02
WIG-ODZIEZ	9 896,83	0,68%	9 900,54	9 950,76	9 841,76	9 830,42	49 818 310	16:02
WIGtech	12 185,06	0,63%	12 140,61	12 185,06	12 109,22	12 108,24	147 469 320	16:02
WIGtechTR	13 540,67	0,63%	13 491,27	13 540,67	13 456,39	13 455,30	147 469 320	16:02
WIG-Ukrain	204,98	0,09%	204,25	204,98	204,25	204,79	83 832	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2200	0,00%	3,2200	3,2700	3,2200	2 409	7 779	14:36	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	66	63	15:30
11BIT (11B)	567,0000	-0,53%	570,0000	576,0000	562,0000	2 049	1 163 447	15:54
3RGAMES (3RG)	0,2770	-2,81%	0,2890	0,2900	0,2750	202 059	56 705	15:34
ABPL (ABE)	93,6000	1,08%	92,0000	93,6000	92,0000	2 003	185 849	15:53
ACAUTOGAZ (ACG)	32,9000	0,00%	32,9000	33,0000	32,8000	899	29 566	15:48
ACTION (ACT)	20,1500	0,75%	19,9800	20,1500	19,2400	6 131	122 398	15:54
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	09:00
AGORA (AGO)	10,8400	-1,09%	10,9800	10,9800	10,8400	6 280	68 555	15:43
AGROTON (AGT)	2,9000	-3,01%	2,9200	2,9200	2,9000	250	725	11:31
AIGAMES (ALG)	1,4200	-3,07%	1,4700	1,4800	1,4200	2 952	4 307	14:42
AILLERON (ALL)	17,1600	-1,38%	17,5000	17,5800	17,1600	4 836	84 131	15:28
AIRWAY (AWM)	0,2610	-0,38%	0,2620	0,2620	0,2575	33 252	8 608	15:49
ALIOR (ALR)	101,2000	-2,55%	105,0000	105,1500	98,5400	476 283	47 669 485	16:02
ALLEGRO (ALE)	36,3350	0,35%	36,2000	36,7250	36,1000	2 502 267	90 953 171	16:02
ALTA (AAT)	1,9500	-2,26%	1,9600	1,9600	1,9500	4 517	8 819	10:18
ALTUSTFI (ALI)	2,7200	-3,20%	2,8300	2,8300	2,7200	10 103	28 230	14:47
AMBRA (AMB)	28,5000	2,70%	28,0000	28,5000	27,7500	8 678	245 129	15:59
AMICA (AMC)	71,1000	-0,97%	71,9000	72,2000	70,8000	682	48 743	15:44
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	100	110	15:30
AMREST (EAT)	26,8500	1,70%	26,1000	26,9000	26,0000	25 469	673 264	15:58
ANSWEAR (ANR)	23,4500	-0,64%	23,6500	23,8000	23,4000	5 518	130 222	15:53
APATOR (APT)	15,0000	-0,79%	15,0000	15,0800	14,9200	1 586	23 750	15:07
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	22,9000	140	3 217	12:41
APSENERGY (APE)	2,6200	-1,13%	2,6700	2,7000	2,6200	5 905	15 705	15:19
ARCHICOM (ARH)	33,7000	-0,88%	35,0000	35,0000	33,2000	1 385	47 138	14:39
ARCTIC (ATC)	22,2000	3,16%	21,5000	22,3000	21,4200	56 456	1 234 982	16:01
ARTIFEX (ART)	26,1000	-1,51%	25,7000	26,3000	23,7000	150 618	3 762 616	15:58
ASBIS (ASB)	24,9400	-1,97%	25,6800	25,9800	24,2200	319 389	7 905 737	16:01
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	11:39
ASSECOBS (ABS)	61,0000	2,01%	60,0000	61,4000	59,4000	1 407	84 587	15:33
ASSECOPOL (ACP)	83,0500	1,03%	82,4000	83,2500	81,7000	54 634	4 507 283	16:02
ASSECOSEE (ASE)	50,0000	0,20%	50,0000	50,0000	49,8000	1 330	66 436	16:01
ASTARTA (AST)	27,3500	0,74%	27,7500	27,7500	27,3500	2 117	58 365	16:01
ATAL (1AT)	63,5000	2,42%	62,0000	63,7000	62,0000	3 887	246 480	15:50
ATENDE (ATD)	2,9800	0,00%	2,9600	3,0400	2,9400	29 134	86 562	16:02
ATLANTAPL (ATP)	18,7000	0,27%	18,6000	18,7000	18,6000	652	12 148	10:39
ATLANTIS (ATS)	2,3500	0,00%	2,3500	2,3700	2,2800	14 640	34 315	15:51
ATMGRUPA (ATG)	3,9900	-0,25%	4,0200	4,0700	3,9500	25 340	101 553	16:02
ATREM (ATR)	12,6000	-2,70%	12,8000	12,8500	12,4000	3 993	50 332	15:40
AUTOPARTN (APR)	27,6500	2,79%	27,0000	27,8000	26,8500	63 017	1 722 545	15:58
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,3700	-0,68%	4,4300	4,4300	4,3700	468	2 046	12:12
BEDZIN (BDZ)	36,9000	5,43%	35,0000	38,5000	35,0000	17 124	637 734	16:00
BENEFIT (BFT)	2 880,0000	-0,69%	2 860,0000	2 945,0000	2 845,0000	1 578	4 590 060	16:02
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,0500	0,00%	6,1000	6,1000	6,0500	36	218	14:23
BIGCHEESE (BCS)	20,8500	0,97%	20,7000	21,3000	20,6000	4 062	84 778	15:46
BIOCELTIX (BCX)	64,9000	-2,26%	61,0000	65,0000	60,2000	15 822	991 663	15:52
BIOMAXIMA (BMX)	13,6500	-0,36%	13,7500	13,7500	13,4000	1 608	21 758	14:56
BIOMEDLUB (BML)	4,6950	-1,78%	4,7600	4,7800	4,6800	51 147	241 675	16:00
BIOPLANET (BIP)	19,1000	0,53%	19,2000	19,2000	18,4000	1 011	19 020	15:54
BIOTON (BIO)	3,5100	-0,99%	3,5500	3,5500	3,5100	58 369	206 730	14:55
BLOOBER (BLO)	24,5000	0,20%	24,4500	24,8000	24,2500	2 169	53 204	14:10
BNPPPL (BNP)	101,0000	-1,94%	102,5000	102,5000	100,0000	24 019	2 415 050	16:02
BOGDANKA (LWB)	30,1200	0,40%	29,7200	30,1200	29,7200	17 543	525 118	16:01
BOOMBIT (BBT)	11,0000	-0,45%	10,7500	11,0000	10,7500	4 214	45 572	15:53
BORYSZEW (BRS)	6,2700	0,32%	6,3200	6,3200	6,2000	52 890	330 034	15:54
BOS	15,5000	-1,27%	15,8500	15,8500	15,4000	11 367	176 380	16:02
BOWIM (BOW)	6,8100	1,49%	6,7100	6,8100	6,7100	2 141	14 495	15:59
BRAND24 (B24)	45,1000	2,04%	44,3000	45,1000	44,2000	13 983	624 022	15:43
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:30
BUDIMEX (BDX)	727,5000	-0,41%	730,0000	737,0000	705,5000	24 596	17 857 833	16:02
BUMECH (BMC)	11,8400	0,00%	12,0200	12,0200	11,8200	2 281	27 123	15:56
CAPITAL (CPA)	0,7300	-2,67%	0,6650	0,7300	0,6650	1 784	1 186	15:30
CAPITEA (CAP)	0,5500	-3,51%	0,5640	0,5700	0,5480	572 311	316 490	15:54
CAPTORTX (CTX)	78,2000	-5,56%	81,0000	82,6000	73,0000	2 473	191 715	15:37
CASPAR (CSR)	8,8500	-0,56%	8,9000	8,9000	8,8500	8	71	12:59
CAVATINA (CAV)	15,1000	0,00%	15,0000	15,1000	15,0000	372	5 603	15:39
CCC	97,0000	-0,56%	97,5500	97,6500	95,9000	190 001	18 392 668	16:02
Reklama
CCENERGY (CCE)	0,4120	-1,90%	0,4120	0,4120	0,4120	155	64	15:30	Reklama
CDPROJEKT (CDR)	131,4500	2,30%	128,0000	134,8500	127,6000	753 558	99 576 742	16:02
CDRL (CDL)	13,9000	2,96%	13,4000	13,9000	13,4000	95	1 308	09:17
CELTIC (CPD)	4,0500	3,85%	3,9000	4,1400	3,9000	20 281	81 382	14:21
CEZ	153,1000	0,00%	153,1000	153,1000	152,8000	349	53 387	15:36
CFI	0,2210	-2,64%	0,2210	0,2250	0,2210	1 350	302	14:40
CIGAMES (CIG)	1,7850	5,00%	1,7150	1,8320	1,6780	1 828 035	3 229 313	16:01
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	13:28
CLNPHARMA (CLN)	16,3200	3,55%	15,8000	16,3600	15,6800	92 305	1 477 711	15:56
CLOUD (CLD)	70,0000	-1,69%	73,0000	73,2000	70,0000	111	7 813	16:01
COALENERG (CLE)	1,0300	-1,90%	1,0100	1,0460	1,0100	12 384	12 638	15:38
COGNOR (COG)	8,5300	1,07%	8,4000	8,5900	8,3100	248 385	2 108 762	16:02
COLUMBUS (CLC)	4,8900	-2,10%	5,0000	5,0000	4,8700	18 683	91 907	16:01
COMARCH (CMR)	251,0000	-0,40%	255,0000	255,0000	247,5000	1 483	371 696	15:49
COMP (CMP)	80,0000	0,76%	79,4000	80,8000	79,4000	12 159	972 256	15:39
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1700	-2,25%	2,2200	2,2200	2,1700	2 886	6 278	15:34
CORMAY (CRM)	0,6000	-1,64%	0,6100	0,6100	0,6000	22 383	13 512	15:14
CREEPYJAR (CRJ)	586,0000	-2,01%	598,0000	598,0000	573,0000	480	279 111	15:38
CREOTECH (CRI)	181,0000	0,56%	180,0000	184,5000	177,5000	849	154 185	15:57
CYBERFLKS (CBF)	112,5000	1,81%	111,5000	113,5000	110,5000	1 200	134 415	15:41
CYFRPLSAT (CPS)	10,7000	1,95%	10,4900	10,7200	10,3550	884 450	9 349 171	16:02
CZTOREBKA (CZT)	0,7500	-1,32%	0,7500	0,7500	0,7500	100	75	15:30
DADELO (DAD)	18,1500	-0,27%	18,3000	18,3000	18,1500	145	2 640	13:06
DATAWALK (DAT)	62,5000	-1,26%	63,2000	64,7000	62,0000	9 299	583 480	15:57
DBENERGY (DBE)	16,5000	-0,60%	16,6000	17,0000	15,5000	1 089	17 658	14:21
DEBICA (DBC)	78,0000	-4,88%	79,0000	79,0000	75,2000	12 275	946 624	15:59
DECORA (DCR)	61,4000	-2,23%	62,8000	62,8000	60,0000	3 009	184 733	15:33
DEKPOL (DEK)	53,2000	0,00%	54,2000	54,2000	51,6000	3 193	168 104	14:52
DELKO (DEL)	9,5400	0,00%	9,5400	9,5400	9,4800	4 656	44 371	15:30
DEVELIA (DVL)	6,7400	0,45%	6,7200	6,9100	6,6500	229 520	1 564 146	15:58
DGA	17,0000	-2,86%	17,4000	17,4000	16,6000	2 126	36 166	15:07
DIGITANET (DIG)	52,0000	1,17%	51,4000	52,6000	50,8000	6 184	320 369	16:01
DIGITREE (DTR)	9,1500	-4,69%	9,1500	9,1500	9,1500	100	915	10:25
DINOPL (DNP)	398,0000	0,40%	397,0000	403,9000	397,0000	328 199	131 486 004	16:02
DMGROUP (DMG)	3,3600	-1,75%	3,4700	3,4700	3,3600	3 977	13 410	16:00
DOMDEV (DOM)	179,6000	-0,22%	180,0000	180,2000	176,0000	6 145	1 101 253	16:01
DRAGOENT (DGE)	23,6000	-5,22%	24,9000	25,0000	22,6000	2 425	58 033	14:09
DROZAPOL (DPL)	4,0000	-0,99%	4,0000	4,0000	4,0000	506	2 024	12:16
ECHO (ECH)	4,8400	-2,22%	4,8700	4,9900	4,8200	5 425	26 490	15:43
EDINVEST (EDI)	8,4800	0,95%	8,5600	8,6000	8,2800	690	5 832	14:41
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	5	37	15:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	26,0000	3,17%	25,2000	26,3000	24,8500	79 095	2 021 906	16:02
ELKOP (EKP)	0,4860	-0,21%	0,4760	0,4890	0,4720	10 981	5 274	15:29
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	9,5800	0,31%	9,5000	9,6200	9,4000	327 782	3 123 457	16:01
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,6800	0,83%	9,6000	9,8200	9,6000	12 638	122 589	15:58
ENERGOINS (ENI)	2,7400	2,62%	2,6700	2,8500	2,6550	42 950	118 886	15:49
ENTER (ENT)	65,9000	-0,75%	66,4000	66,5000	65,1000	2 579	169 928	15:52
ERBUD (ERB)	41,1000	-1,44%	42,0000	42,0000	40,9000	2 074	85 761	15:47
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,56%	35,9000	35,9000	34,7000	1 287	45 069	15:03
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0800	2,37%	1,0900	1,0900	1,0550	2 371	2 502	15:41
EUROCASH (EUR)	13,6800	-0,58%	13,7400	13,8300	13,6100	58 865	807 125	16:02
EUROHOLD (EHG)	2,2200	0,91%	2,2400	2,2400	2,2200	146	326	12:36
EUROTEL (ETL)	47,6000	1,28%	47,3000	47,7000	46,6000	21 267	1 000 470	16:02
FABRITY (FAB)	36,6000	-1,08%	37,0000	37,3000	36,6000	836	30 777	15:55
FASING (FSG)	13,7000	3,01%	13,7000	13,7000	13,7000	111	1 521	15:53
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,5400	-1,21%	6,7200	6,7200	6,5000	1 724	11 208	11:14
FERRO (FRO)	35,3000	0,86%	35,4000	35,5000	35,0000	2 069	72 934	15:41
FERRUM (FER)	4,5000	2,27%	4,4400	4,5000	4,4400	595	2 665	10:54
FMG	100,5000	-2,43%	102,5000	105,5000	99,0000	408	41 368	15:59
FON	5,1600	2,79%	5,0200	5,1600	5,0200	3 786	19 250	15:56
FORTE SA (FTE)	23,0000	0,00%	23,0000	23,2000	22,6000	1 061	24 342	16:02
GAMEOPS (GOP)	22,9500	-1,29%	23,2000	23,4000	22,6000	5 034	115 676	16:00
Reklama
GAMFACTOR (GIF)	12,7000	0,40%	12,6500	12,7000	12,5000	3 003	37 602	16:01	Reklama
GENOMTEC (GMT)	12,9600	2,05%	12,8600	13,1600	12,8000	32 596	419 743	14:56
GETIN (GTN)	0,4090	-14,17%	0,4710	0,4710	0,3820	6 298 869	2 567 005	16:02
GIGROUP (GIG)	1,4200	0,71%	1,4100	1,4200	1,4050	1 550	2 187	15:04
GOBARTO (GOB)	44,1000	-6,96%	47,0000	47,0000	43,5000	5 179	230 719	15:50
GPW	46,5000	2,76%	45,2500	46,7000	45,2500	124 700	5 732 910	16:02
GREENX (GRX)	2,3440	-0,51%	2,3720	2,3760	2,3300	110 827	259 905	15:54
GRENEVIA (GEA)	2,4000	1,05%	2,3750	2,4350	2,3750	156 555	376 620	16:02
GRODNO (GRN)	11,0200	0,18%	11,0000	11,0200	10,8600	5 499	60 387	15:38
GRUPAAZOTY (ATT)	22,3800	-1,06%	22,8600	23,0000	22,2600	150 572	3 410 760	15:57
GRUPRACUJ (GPP)	63,5000	0,79%	63,0000	64,1000	62,5000	68 483	4 321 671	15:53
GTC	5,3600	-2,55%	5,4000	5,5600	5,2400	6 385	34 039	13:09
HANDLOWY (BHW)	113,4000	1,25%	113,0000	114,2000	112,4000	28 435	3 220 512	16:01
HARPER (HRP)	6,0000	2,04%	6,0000	6,0000	5,8800	4 179	24 713	15:24
HELIO (HEL)	25,0000	-0,79%	25,4000	26,0000	24,4000	2 527	62 592	13:27
HERKULES (HRS)	0,8120	-0,49%	0,8120	0,8120	0,8120	2	2	09:00
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	1 069	51 415	15:54
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,2500	0,62%	24,1000	24,3500	23,7500	185 661	4 457 127	16:01
HYDROTOR (HDR)	33,7000	1,51%	33,7000	33,7000	33,7000	4	135	14:21
IALBGR (IAG)	0,4300	-0,23%	0,4300	0,4300	0,4300	200	86	09:16
IBSM (IBS)	104,0000	0,97%	104,5000	104,5000	102,5000	19	1 954	10:58
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	200	111	13:09
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	12:45
IFIRMA (IFI)	22,3000	-0,89%	22,5000	22,5000	22,0000	2 825	62 911	15:20
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	16:00
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,4000	-1,64%	8,5600	8,5600	8,3400	360	3 018	14:37
IMMOBILE (GKI)	3,1400	-2,18%	3,2100	3,2800	3,1400	28 740	91 269	15:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4000	0,92%	4,4000	4,4800	4,3600	19 245	84 510	15:14
INC	2,5600	0,00%	2,5600	2,5600	2,5200	1 037	2 642	12:33
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	302,0000	-2,27%	309,0000	311,5000	299,0000	14 444	4 362 735	16:02
INPRO (INP)	7,9000	0,64%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	43,7000	-2,89%	43,7000	43,7000	43,7000	15	656	11:04
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:51
INTERBUD (ITB)	3,1700	1,60%	3,1700	3,1700	3,0800	1 122	3 487	15:57
INTERCARS (CAR)	550,0000	3,19%	539,0000	554,0000	538,0000	4 017	2 177 165	16:02
INTERSPPL (IPO)	0,7800	0,00%	0,8080	0,8080	0,7800	11 535	9 044	15:16
INTROL (INL)	10,4000	1,46%	10,2500	10,5000	10,2000	4 380	45 212	15:09
IPOPEMA (IPE)	3,8600	0,52%	3,8200	3,9000	3,8000	5 840	22 474	13:40
IZOBLOK (IZB)	57,5000	0,88%	57,5000	57,5000	57,5000	50	2 875	15:39
IZOLACJA (IZO)	3,3700	0,00%	3,3700	3,3800	3,2500	6 688	21 915	13:48
IZOSTAL (IZS)	2,6100	-0,38%	2,6100	2,6500	2,6100	4 800	12 652	15:23
JRHOLDING (JRH)	7,4400	6,29%	7,1400	7,5400	7,1400	685	4 901	15:42
JSW	31,3300	-1,29%	31,7400	31,8500	31,2200	493 795	15 496 288	16:02
JWWINVEST (JWW)	3,4000	-3,95%	3,5500	3,6200	3,3400	22 944	79 613	15:37
KCI	0,8480	0,00%	0,8300	0,8480	0,8300	550	459	16:02
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2200	2,00%	10,0200	10,3400	10,0200	50 202	513 212	15:55
KETY (KTY)	882,0000	1,73%	867,5000	882,0000	865,0000	13 068	11 460 802	16:02
KGHM (KGH)	146,9500	2,19%	145,0000	149,7000	144,5000	801 649	118 486 091	16:02
KGL	15,7000	-1,88%	16,0000	16,0000	15,7000	944	14 822	09:48
KINOPOL (KPL)	13,8500	0,00%	13,9500	14,2000	13,8500	16 098	225 104	15:52
KOGENERA (KGN)	52,8000	0,76%	53,6000	53,6000	52,2000	4 481	236 262	16:01
KOMPAP (KMP)	25,6000	-1,54%	26,0000	26,0000	25,0000	338	8 578	11:35
KOMPUTRON (KOM)	4,6000	0,22%	4,5500	4,6000	4,5500	17 012	78 117	15:37
KPPD (KPD)	48,0000	0,00%	47,2000	48,0000	47,2000	53	2 534	13:22
KRAKCHEM (KCH)	0,3000	-6,25%	0,3000	0,3000	0,3000	25 000	7 500	15:30
KREDYTIN (KRI)	18,4500	-0,27%	18,5000	18,5000	17,8000	145	2 600	15:45
KRKA (KRK)	546,0000	-0,36%	556,0000	556,0000	544,0000	169	92 600	15:55
KRUK (KRU)	461,0000	-3,27%	479,0000	479,0000	457,2000	31 595	14 695 054	16:02
KRVITAMIN (KVT)	11,8000	1,29%	11,6000	11,8000	11,6000	229	2 682	15:46
KSGAGRO (KSG)	1,5100	2,72%	1,4700	1,5300	1,4700	6 134	9 085	15:25
LABOPRINT (LAB)	19,5000	-4,41%	20,4000	20,4000	19,5000	589	11 675	12:12
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4000	-7,69%	2,6000	2,6000	2,3400	41 522	100 220	15:20
LENA (LEN)	3,7500	4,17%	3,7500	3,7800	3,6400	7 149	26 828	14:19
LENTEX (LTX)	6,6000	-1,49%	6,7000	6,7000	6,5000	36 110	238 139	15:24
Reklama
LESS (LES)	0,2350	0,00%	0,2360	0,2360	0,2270	63 927	14 711	12:00	Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3000	1,2900	14 812	19 256	14:13
LOKUM (LKD)	26,0000	-4,41%	26,6000	26,6000	25,4000	2 643	68 727	15:34
LPP	16 500,0000	0,92%	16 420,0000	16 620,0000	16 400,0000	1 780	29 366 370	16:02
LSISOFT (LSI)	14,6000	0,69%	14,6000	14,6000	14,6000	550	8 030	10:00
LUBAWA (LBW)	3,8480	0,94%	3,8120	3,8540	3,8000	174 953	669 192	15:57
MABION (MAB)	16,5600	0,00%	16,4800	16,6600	16,3600	26 545	437 054	15:55
MAKARONPL (MAK)	20,2000	1,51%	19,8500	20,9000	19,8500	26 902	541 391	15:46
MANGATA (MGT)	92,0000	2,45%	91,0000	92,0000	91,0000	42	3 824	09:17
MANYDEV (MAN)	#1,0700	-6,14%	-	-	-	-	-	10:16
MARVIPOL (MVP)	7,9800	-2,92%	8,2600	8,2800	7,9800	26 443	214 429	15:59
MAXCOM (MXC)	10,3000	-0,96%	10,6500	10,7000	10,3000	468	4 825	11:22
MBANK (MBK)	697,2000	-0,17%	711,0000	711,0000	688,4000	9 903	6 868 880	16:02
MBWS (MBW)	13,6000	8,80%	13,6000	13,6000	13,6000	2	27	09:03
MCI	26,7000	-0,74%	26,9000	26,9000	26,6000	1 025	27 330	13:21
MDIENERGIA (MDI)	1,5400	-0,96%	1,5600	1,5800	1,5400	2 300	3 590	15:44
MEDICALG (MDG)	26,2800	0,46%	26,1800	26,3800	25,5800	7 756	201 476	15:55
MEDINICE (ICE)	7,5200	-1,70%	7,6500	7,6700	7,4600	5 782	43 638	16:02
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	20,1000	0,50%	20,2000	20,3000	19,9000	6 155	124 149	16:02
MERCATOR (MRC)	42,5000	-0,23%	42,6000	42,8500	42,2000	1 432	61 017	15:46
MERCOR (MCR)	23,3000	0,00%	24,1000	24,1000	23,1000	3 466	81 316	15:47
MEXPOLSKA (MEX)	4,6200	-2,74%	4,7900	4,7900	4,4000	10 171	46 836	15:38
MFO	35,9000	-1,37%	37,0000	37,0000	35,5000	1 408	50 485	15:28
MILKILAND (MLK)	0,5900	0,00%	0,5900	0,5900	0,5900	812	479	11:53
MILLENNIUM (MIL)	9,4100	-0,84%	9,5250	9,5950	9,3200	1 707 127	16 185 270	16:01
MIRACULUM (MIR)	1,1550	-4,15%	1,1550	1,1800	1,1550	48 245	56 058	15:01
MIRBUD (MRB)	10,5000	1,94%	10,3000	10,6000	10,3000	189 599	1 990 276	15:59
MLPGROUP (MLG)	84,0000	-0,24%	85,0000	85,0000	84,0000	56	4 747	11:58
MLSYSTEM (MLS)	47,2500	-0,94%	47,9000	47,9000	47,0500	2 985	141 548	15:46
MOBRUK (MBR)	328,5000	1,08%	326,0000	330,0000	325,0000	2 180	716 580	16:01
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,3400	-0,48%	33,4000	33,5000	33,3000	3 431	114 415	15:56
MOLECURE (MOC)	14,4800	1,83%	14,2000	14,4800	14,2000	6 072	87 088	15:52
MONNARI (MON)	5,2600	0,00%	5,2600	5,2600	5,2600	2 401	12 629	15:14
MOSTALPLC (MSP)	13,9500	-0,36%	14,3500	14,3500	13,9500	472	6 608	13:16
MOSTALWAR (MSW)	7,0000	1,74%	6,8800	7,0000	6,7600	9 400	64 500	15:43
MOSTALZAB (MSZ)	4,6200	-0,75%	4,6300	4,7000	4,6100	55 463	257 579	15:55
MOVIEGAME (MOV)	34,2500	-1,86%	34,5500	34,9000	33,5000	6 340	216 040	15:33
MURAPOL (MUR)	42,2000	0,05%	42,0000	42,2600	42,0000	4 729	199 062	15:59
MUZA (MZA)	15,2000	1,33%	14,8000	15,2000	14,8000	616	9 124	13:04
MWTRADE (MWT)	5,7500	-0,86%	5,7500	5,7500	5,7500	2	12	11:27
NANOGROUP (NNG)	1,0300	0,49%	1,0250	1,0300	1,0150	9 612	9 890	14:41
NEUCA (NEU)	925,0000	0,11%	923,0000	926,0000	919,0000	163	150 364	15:37
NEWAG (NWG)	29,0000	1,75%	28,6000	29,0000	28,5000	19 346	557 645	16:02
NEXITY (NXG)	2,4000	-2,04%	2,4600	2,4600	2,4000	2 005	4 849	12:12
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1500	-1,38%	2,2000	2,2000	2,1500	7 501	16 388	15:30
NOVITA (NVT)	101,5000	0,50%	101,0000	101,5000	99,6000	146	14 759	15:37
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	14:02
NTTSYSTEM (NTT)	6,9600	-1,42%	7,0600	7,0600	6,9200	2 783	19 448	15:12
ODLEWNIE (ODL)	9,9800	1,22%	9,8600	10,2000	9,8600	2 277	22 675	15:24
OEX	54,4000	-0,37%	54,6000	54,6000	54,2000	409	22 183	15:41
ONDE (OND)	14,3200	2,58%	14,0000	14,4400	13,9400	24 616	347 652	16:01
ONESANO (ONO)	1,2500	-1,57%	1,2200	1,2550	1,2200	20 624	25 334	12:16
OPONEO.PL (OPN)	63,2000	3,27%	61,2000	67,0000	61,0000	12 587	806 943	15:54
OPTEAM (OPM)	5,4800	-2,84%	5,6000	5,6400	5,4800	1 104	6 112	15:56
ORANGEPL (OPL)	8,0940	0,22%	8,1680	8,1680	8,0100	1 041 882	8 402 261	16:01
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,0000	1,19%	33,6000	34,0000	33,6000	200	6 760	15:30
OTLOG (OTS)	40,1500	7,07%	38,0000	40,9000	37,6000	39 137	1 535 656	16:01
OTMUCHOW (OTM)	4,8400	0,00%	4,8800	4,8800	4,8400	518	2 516	15:54
OVOSTAR (OVO)	69,8000	3,56%	69,8000	69,8000	69,8000	301	21 010	12:28
PAMAPOL (PMP)	2,5000	-0,79%	2,5400	2,5500	2,5000	2 455	6 195	15:36
PANOVA (NVA)	15,6500	-0,95%	15,5000	15,9500	15,5000	1 642	25 729	14:49
PASSUS (PAS)	32,7000	2,83%	32,7000	32,8000	31,9000	431	14 004	15:14
PATENTUS (PAT)	4,3600	-0,68%	4,4000	4,4700	4,2350	9 487	41 150	15:59
PBG	0,0210	-2,33%	0,0210	0,0210	0,0210	786 664	16 520	14:30
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,8300	1,98%	2,8000	2,8400	2,7950	15 955	44 925	15:47
Reklama
PCCROKITA (PCR)	101,4000	1,00%	100,6000	101,8000	100,4000	1 176	118 982	15:44	Reklama
PCFGROUP (PCF)	16,9800	-2,86%	17,4800	17,5800	16,9200	5 289	89 975	16:02
PEKABEX (PBX)	25,6000	0,79%	25,7000	25,9000	25,5000	4 191	107 685	16:01
PEKAO (PEO)	172,0500	0,15%	171,0500	172,3500	168,9500	281 448	48 035 024	16:02
PEPCO (PCO)	19,1800	-1,89%	19,5650	19,5750	19,0200	889 988	17 071 525	16:02
PEPEES (PPS)	1,0800	1,41%	1,0700	1,0800	1,0700	26 442	28 322	15:39
PGE	6,6580	1,28%	6,6000	6,6600	6,5040	4 135 638	27 211 399	16:02
PGFGROUP (PGV)	0,4640	-0,43%	0,4670	0,4670	0,4210	60 868	27 052	16:01
PHARMENA (PHR)	6,4400	2,88%	6,2600	6,5000	6,1800	11 702	73 795	15:52
PHN	11,5500	0,00%	11,8000	11,8000	11,5500	41	478	15:33
PHOTON (PEN)	7,4400	-0,27%	7,4400	7,4600	7,3200	4 022	29 725	15:38
PKNORLEN (PKN)	67,4600	0,21%	67,3200	67,6100	66,7100	744 737	50 024 978	16:02
PKOBP (PKO)	60,8200	0,33%	60,4000	60,9000	60,0000	1 334 366	80 650 661	16:02
PKPCARGO (PKP)	12,1000	-0,82%	12,3000	12,3000	12,0600	27 617	335 356	15:43
PLAYWAY (PLW)	296,0000	-0,34%	297,0000	297,5000	293,0000	1 282	378 495	16:01
PLAZACNTR (PLZ)	3,0500	-1,13%	3,0900	3,0900	2,9850	2 026	6 085	16:02
PMPG (PGM)	2,9000	0,00%	3,0000	3,0000	2,8200	4 131	11 970	15:44
POLENERGIA (PEP)	67,0000	-0,59%	67,0000	68,0000	66,8000	2 788	187 944	15:14
POLICE (PCE)	11,5000	0,88%	11,4000	11,7500	11,4000	3 447	39 796	15:53
POLIMEXMS (PXM)	3,4680	-0,86%	3,4880	3,5200	3,4480	100 377	348 210	15:58
POLTREG (PTG)	48,5000	0,00%	48,5000	50,2000	48,5000	258	12 884	10:38
POLWAX (PWX)	1,7500	0,00%	1,7500	1,7700	1,7400	2 442	4 277	09:04
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	34,6000	1,76%	33,8000	34,6000	32,2000	2 196	72 150	16:01
PROJPRZEM (PJP)	19,7000	0,00%	19,6000	19,7000	19,3500	789	15 465	14:44
PROTEKTOR (PRT)	1,9350	0,26%	1,9400	1,9400	1,9000	3 027	5 851	15:02
PULAWY (ZAP)	59,6000	-0,67%	60,0000	60,4000	59,6000	1 171	70 126	16:02
PURE (PUR)	7,2600	-1,89%	7,4100	7,5500	7,1900	12 470	91 281	16:01
PZU	53,4000	0,34%	53,2000	53,4200	52,5000	784 020	41 532 364	16:02
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	6,5200	0,00%	6,5000	6,6000	6,5000	13 058	85 375	15:59
RAEN (RAE)	0,7520	0,27%	0,7540	0,7540	0,7360	16 984	12 752	15:49
RAFAKO (RFK)	0,9550	-1,65%	0,9730	0,9730	0,9480	138 626	131 889	16:00
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	91,4000	0,55%	92,8000	92,8000	90,1000	37 591	3 425 850	16:01
RANKPROGR (RNK)	3,8000	-1,81%	3,8700	3,8700	3,7500	15 014	56 900	15:50
RAWLPLUG (RWL)	13,9000	0,00%	13,9000	13,9000	13,9000	342	4 754	10:10
REDAN (RDN)	0,2900	-2,68%	0,2900	0,2900	0,2850	6 640	1 916	12:57
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0875	0,00%	-	-	-	-	-	13:00
REINO (RNC)	1,2800	-6,57%	1,3700	1,3700	1,2800	2 083	2 666	14:57
RELPOL (RLP)	6,7400	0,60%	6,6200	6,7800	6,6200	657	4 413	13:21
REMAK (RMK)	15,0000	-1,96%	15,3500	15,3500	14,9000	2 810	42 337	14:55
RENDER (RND)	129,0000	3,61%	124,5000	129,0000	124,5000	33	4 250	15:03
RESBUD (RES)	0,5500	-5,17%	0,6000	0,6000	0,5500	51 750	28 494	15:48
ROPCZYCE (RPC)	30,6000	0,33%	30,8000	30,8000	30,6000	87	2 676	13:34
RYVU (RVU)	50,7000	-0,59%	51,0000	51,5000	50,1000	1 560	79 048	15:44
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,7000	1,17%	21,7000	22,1500	21,6000	2 813	61 286	16:00
SANPL (SPL)	571,4000	0,63%	568,0000	572,8000	563,6000	28 984	16 463 291	16:02
SANTANDER (SAN)	20,5900	1,60%	20,2650	20,5900	20,2650	1 175	23 936	15:54
SANWIL (SNW)	1,6500	0,00%	1,6500	1,6500	1,6450	4 833	7 974	12:55
SCPFL (SCP)	165,2000	-1,08%	165,0000	166,8000	165,0000	1 441	238 318	15:53
SECOGROUP (SWG)	33,0000	-0,60%	33,0000	33,0000	33,0000	1	33	09:29
SEKO (SEK)	13,0000	-2,26%	13,4000	13,5000	12,6500	3 490	45 300	13:15
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,0000	1 046	35 836	15:03
SELVITA (SLV)	70,9000	1,29%	68,2000	70,9000	68,2000	7 161	502 666	16:01
SERINUS (SEN)	3,0500	0,66%	2,9900	3,0500	2,9800	7 211	21 799	16:02
SESCOM (SES)	57,2000	0,00%	57,2000	57,2000	56,0000	277	15 537	13:43
SFINKS (SFS)	0,7010	-2,64%	0,6950	0,7380	0,6950	81 320	58 369	14:32
SHOPER (SHO)	39,3000	-0,76%	40,5000	40,5000	38,8000	3 122	123 871	15:21
SILVAIR-REGS (SVRS)	4,5000	4,17%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3300	0,91%	3,3500	3,3500	3,2150	3 366	10 968	13:21
SKARBIEC (SKH)	21,5000	0,94%	21,3000	21,5000	21,3000	736	15 776	15:16
SKYLINE (SKL)	1,5500	6,90%	1,5450	1,5500	1,5450	7 692	11 923	15:11
SNIEZKA (SKA)	90,0000	-1,10%	91,0000	92,4000	89,8000	1 117	101 340	15:40
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	15:30
SONEL (SON)	16,3000	6,89%	15,2500	16,3000	15,2500	8 487	134 257	15:45
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	203	2 710	15:22	Reklama
SPYROSOFT (SPR)	440,0000	1,62%	430,0000	440,0000	430,0000	41	17 878	15:34
STALEXP (STX)	2,9000	-1,02%	2,9150	2,9250	2,8900	40 913	118 741	16:02
STALPROD (STP)	218,5000	0,23%	217,0000	219,5000	215,0000	780	169 418	15:55
STALPROFI (STF)	9,0200	-1,10%	9,1600	9,2000	9,0200	14 144	129 447	15:52
STAPORKOW (ZUK)	2,6000	8,33%	2,3800	2,6000	2,2800	21 117	51 255	16:02
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,8200	2,08%	10,6000	10,8800	10,5400	5 930	64 039	14:27
SYGNITY (SGN)	62,0000	0,00%	62,4000	63,8000	61,6000	3 548	219 744	15:59
SYNEKTIK (SNT)	128,4000	-1,53%	130,8000	131,4000	127,4000	14 699	1 891 968	16:02
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	64,4000	1,90%	63,2000	64,4000	63,0000	64	4 046	11:56
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,1850	-0,62%	3,2000	3,2120	3,1390	3 758 271	11 932 417	16:02
TBULL (TBL)	4,3800	0,46%	4,3600	4,3800	4,3600	303	1 327	15:47
TENDERHUT (THG)	(9,6400)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0500	-4,69%	3,1200	3,1200	3,0400	22 413	68 957	13:22
TEXT (TXT)	91,6000	1,55%	91,0000	92,0000	90,3000	18 151	1 658 269	16:01
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,5500	0,33%	30,4500	31,0000	30,1500	13 679	418 585	15:58
TOWERINV (TOW)	4,9600	10,22%	4,5000	5,4000	4,5000	12 290	59 636	16:00
TOYA (TOA)	7,5500	-0,26%	7,5700	7,6300	7,5000	16 326	123 639	16:02
TRAKCJA (TRK)	2,2500	-0,44%	2,2800	2,3200	2,2500	73 334	166 598	15:58
TRANSPOL (TRN)	3,6200	1,12%	3,5800	3,6200	3,5800	2 286	8 207	15:47
TRITON (TRI)	4,3200	-8,09%	4,3200	4,3200	4,3200	405	1 750	15:30
TSGAMES (TEN)	87,9000	-0,79%	88,6000	89,8000	87,8500	18 889	1 673 125	16:02
ULMA (ULM)	74,0000	0,00%	74,0000	74,0000	74,0000	1	74	09:01
ULTGAMES (ULG)	11,3000	2,73%	11,0000	11,6000	10,9000	11 207	123 925	15:59
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6600	1,47%	9,5200	9,6600	9,5000	892	8 515	15:08
UNICREDIT (UCG)	152,7400	-1,46%	158,3600	158,3600	152,7400	423	65 323	14:58
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	50	298	11:45
UNIMOT (UNT)	133,0000	-0,89%	134,0000	134,0000	130,4000	3 922	520 990	15:58
URTESTE (URT)	96,0000	-1,84%	94,2000	96,0000	94,0000	48	4 568	12:57
VERCOM (VRC)	117,0000	0,00%	117,0000	118,0000	116,0000	3 288	387 096	15:39
VIGOPHOTN (VGO)	465,0000	0,22%	464,0000	465,0000	458,0000	94	43 252	15:47
VINDEXUS (VIN)	9,3800	4,45%	9,0000	9,8800	8,9000	9 140	82 425	15:38
VISTAL (VTL)	#0,0270	-95,49%	-	-	-	-	-	15:43
VIVID (VVD)	0,5660	0,00%	0,5700	0,5700	0,5660	7 959	4 513	16:01
VOTUM (VOT)	42,7500	-2,29%	43,7000	43,9500	42,5500	23 092	997 128	16:02
VOXEL (VOX)	94,2000	0,00%	94,2000	94,2000	93,6000	12 519	1 176 760	15:21
VRG	3,4300	0,88%	3,4200	3,4300	3,3600	38 230	130 234	15:53
WARIMPEX (WXF)	4,2500	15,49%	3,7400	4,5000	3,7400	152 138	642 143	16:01
WASKO (WAS)	1,5800	0,00%	1,5800	1,5800	1,5600	3 270	5 105	15:43
WAWEL (WWL)	660,0000	-1,49%	670,0000	670,0000	660,0000	111	73 336	15:24
WIELTON (WLT)	7,8900	0,51%	7,9100	7,9100	7,8600	5 010	39 522	16:02
WIKANA (WIK)	7,7000	-1,28%	7,8000	7,8000	7,7000	1 955	15 224	15:49
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,2000	0,00%	117,2000	117,6000	115,6000	1 216	141 964	16:01
WITTCHEN (WTN)	31,8500	2,74%	31,3000	32,3500	31,1000	55 409	1 754 305	15:59
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4550	1,04%	1,4800	1,4800	1,4550	2 338	3 408	14:04
XTPL (XTP)	132,8000	-3,21%	139,0000	139,2000	130,4000	843	113 442	15:59
XTRADEBDM (XTB)	66,8400	1,12%	66,2000	67,2000	65,1200	281 746	18 795 030	16:02
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6900	-1,74%	1,7150	1,7200	1,6650	101 724	171 528	16:02
ZEPAK (ZEP)	19,9800	0,91%	19,7400	20,2000	19,5400	15 815	314 542	15:58
ZREMB (ZRE)	3,9350	1,29%	3,9500	3,9600	3,8200	9 651	37 490	15:01
ZUE	9,6800	-2,62%	9,8000	9,9800	9,5400	23 982	233 748	15:58

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.