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	84 888,51	0,50%	84 854,93	85 405,56	84 343,42	84 463,90	955 599 931	15:04
WIG20	2 501,21	-0,28%	2 495,09	2 518,21	2 478,04	2 508,34	844 006 185	15:19
WIG30	3 088,12	-0,44%	3 086,36	3 108,13	3 064,34	3 101,76	910 415 827	15:19
mWIG40	6 210,49	0,22%	6 217,36	6 236,73	6 192,84	6 197,13	106 714 177	15:04
sWIG80	24 218,13	0,26%	24 189,36	24 234,30	24 142,05	24 154,64	34 351 979	15:04
WIG-BANKI	14 029,83	2,54%	13 797,34	14 132,52	13 797,34	13 682,83	361 400 064	15:04
WIG-BUDOW	8 411,66	1,28%	8 344,16	8 441,90	8 297,14	8 305,06	22 288 776	15:04
WIG-CHEMIA	9 770,47	-0,40%	9 832,04	9 843,27	9 749,86	9 809,56	1 031 849	15:04
WIG-ENERG	2 191,87	-1,34%	2 229,49	2 233,64	2 189,65	2 221,57	32 285 974	15:04
WIG-INFO	4 932,23	0,38%	4 917,11	4 939,20	4 907,01	4 913,64	6 251 337	15:04
WIG-MEDIA	8 365,98	-0,02%	8 404,03	8 414,94	8 363,92	8 367,96	3 808 257	15:04
WIG-NRCHOM	4 412,23	0,76%	4 385,34	4 412,59	4 373,27	4 379,12	5 032 203	15:04
WIG-PALIWA	6 944,26	-0,78%	7 016,06	7 036,96	6 911,39	6 998,84	45 926 940	15:04
WIG-Poland	88 067,01	-0,06%	88 067,01	88 067,01	88 067,01	88 116,72	910 064 107	11:15
WIG-SPOZYW	2 069,77	-0,54%	2 080,65	2 080,99	2 069,52	2 080,97	457 875	15:04
WIG20lev	493,45	-0,80%	492,10	501,27	485,34	497,44	803 254 920	15:04
WIG20short	3 121,90	0,42%	3 126,10	3 147,23	3 097,45	3 108,72	803 254 920	15:04
GPWB-B1Y3Y	1 170,60	0,00%	1 170,60	1 170,60	1 170,60	1 170,64	-	10:15
GPWB-B1Y4Y	1 170,77	0,00%	1 170,77	1 170,77	1 170,77	1 170,72	-	10:15
GPWB-B1Y5Y	1 166,01	0,00%	1 166,01	1 166,01	1 166,01	1 165,98	-	10:15
GPWB-B3Y5Y	1 169,90	0,01%	1 169,90	1 169,90	1 169,90	1 169,79	-	10:15
GPWB-B5Y	1 153,94	0,10%	1 153,94	1 153,94	1 153,94	1 152,74	-	10:15
GPWB-BWZ	1 186,73	0,02%	1 186,73	1 186,73	1 186,73	1 186,50	-	10:15
INNOVATOR	1 416,95	-0,13%	1 416,95	1 416,95	1 416,95	1 418,86	106 085 710	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	106 842 398	11:00
mWIG40TR	9 137,32	0,22%	9 147,43	9 175,93	9 111,35	9 117,66	106 714 177	15:04
mWIG40TRlv	11 700,63	0,42%	11 726,47	11 799,32	11 634,25	11 652,12	106 714 177	15:04
mWIG40TRsh	2 886,97	-0,19%	2 883,76	2 895,20	2 874,72	2 892,34	106 714 177	15:04
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	34 367 835	11:00
sWIG80TR	35 535,98	0,26%	35 493,77	35 559,71	35 424,35	35 442,81	34 351 979	15:04
WIG140	1 642,77	0,49%	1 642,39	1 653,07	1 632,17	1 634,81	944 318 894	15:04
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	804 889 689	11:00
WIG20TR	5 069,00	0,68%	5 062,10	5 109,03	5 027,53	5 034,70	803 254 920	15:04
WIG20TRlev	4 013,90	1,35%	4 003,04	4 076,88	3 948,65	3 960,53	803 254 920	15:04
WIG20TRsht	3 138,92	-0,65%	3 143,25	3 164,95	3 113,80	3 159,50	803 254 920	15:04
WIG30TR	6 151,11	0,51%	6 154,18	6 197,58	6 110,26	6 120,17	865 665 647	15:04
WIG-CEE	1 753,42	0,62%	1 753,42	1 753,42	1 753,42	1 742,53	460 434	11:15
WIGdiv	1 717,37	0,42%	1 713,12	1 723,97	1 710,70	1 710,24	106 302 136	15:04
WIG-ESG	14 126,75	0,63%	14 115,06	14 215,78	14 029,16	14 037,83	906 057 442	15:04
WIG.GAMES	15 063,92	-0,63%	15 221,25	15 274,88	14 927,29	15 159,56	30 043 803	15:04
WIG-GORNIC	4 510,49	-4,25%	4 620,01	4 620,01	4 507,50	4 710,69	109 369 174	15:04
WIG-GRY	12 623,35	-0,09%	12 692,24	12 734,37	12 553,89	12 634,69	33 157 379	15:04
WIG-LEKI	2 845,30	0,07%	2 838,17	2 861,93	2 824,30	2 843,22	1 297 320	15:04
WIG-MOTO	8 414,30	-0,55%	8 448,20	8 484,83	8 401,94	8 460,85	1 988 896	15:04
WIG.MS-BAS	11 088,08	-3,15%	11 382,63	11 382,63	11 080,98	11 448,61	137 504 217	15:04
WIG.MS-FIN	17 460,71	-0,28%	17 238,36	17 599,90	17 212,40	17 508,96	393 572 669	15:04
WIG-ODZIEZ	9 227,44	-2,03%	9 462,00	9 511,41	9 227,44	9 419,11	50 806 861	15:04
WIGtech	11 839,90	0,31%	11 849,16	11 872,84	11 777,80	11 803,73	53 293 314	15:04
WIGtechTR	13 157,11	0,31%	13 167,40	13 193,72	13 088,10	13 116,92	53 293 314	15:04
WIG-Ukrain	209,03	-1,49%	209,03	209,03	209,03	212,19	247 390	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4300	2,39%	3,4100	3,5600	3,3200	91 766	315 106	15:02	Reklama
08OCTAVA (08N)	0,9250	-4,64%	0,9700	0,9700	0,9250	1 299	1 202	15:00
11BIT (11B)	500,0000	-3,47%	520,0000	524,0000	485,0000	12 664	6 321 231	15:04
3RGAMES (3RG)	0,2900	2,47%	0,2980	0,3020	0,2720	853 583	244 266	14:43
ABPL (ABE)	88,2000	-4,13%	90,0000	90,8000	87,6000	5 795	517 911	15:04
ACAUTOGAZ (ACG)	30,9000	0,98%	30,7000	30,9000	30,5000	1 328	40 829	15:02
ACTION (ACT)	19,3400	-1,02%	19,5400	19,5800	19,3400	9 118	177 982	15:01
ADIUVO (ADV)	0,9120	-2,98%	0,9400	0,9400	0,9120	920	840	11:18
AGORA (AGO)	11,0400	0,36%	11,0000	11,1400	11,0000	102 998	1 137 162	13:33
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	300	900	09:00
AIGAMES (ALG)	1,5000	0,00%	1,4550	1,5000	1,4550	1 303	1 922	14:28
AILLERON (ALL)	15,9200	-0,50%	16,0000	16,0000	15,7800	5 671	89 880	15:04
AIRWAY (AWM)	0,2700	-0,37%	0,2710	0,2730	0,2685	89 340	24 132	14:45
ALIOR (ALR)	104,4500	-1,32%	105,7500	106,6000	103,3500	852 192	90 062 055	15:03
ALLEGRO (ALE)	33,4950	0,60%	33,4900	33,8300	32,9450	1 155 210	38 576 857	15:04
ALTA (AAT)	2,0300	0,50%	2,0300	2,0500	1,9000	17 828	34 872	14:14
ALTUSTFI (ALI)	3,0200	2,37%	2,9100	3,0300	2,9100	28 817	85 657	14:48
AMBRA (AMB)	28,0000	0,00%	28,3500	28,3500	27,8000	2 990	83 870	14:32
AMICA (AMC)	70,8000	-0,84%	71,4000	71,4000	70,6000	2 336	165 702	14:49
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:00
AMREST (EAT)	26,4000	4,76%	25,2000	26,6000	24,7000	127 094	3 296 194	15:02
ANSWEAR (ANR)	23,9000	0,63%	23,8000	24,0000	23,4500	5 889	140 205	14:56
APATOR (APT)	14,4800	0,14%	14,5000	14,5400	14,4200	2 951	42 764	14:26
APLISENS (APN)	22,9000	-0,43%	22,9000	22,9000	22,9000	2	46	09:00
APSENERGY (APE)	3,4000	-2,30%	3,4800	3,4800	3,4000	518	1 762	12:28
ARCHICOM (ARH)	36,5000	1,96%	35,8000	36,5000	35,8000	2 208	79 858	14:37
ARCTIC (ATC)	21,8200	2,15%	21,5000	21,8200	21,2400	24 253	522 806	15:01
ARTIFEX (ART)	28,9000	0,35%	28,5000	28,9000	28,2000	14 476	416 110	14:13
ASBIS (ASB)	24,1200	-3,44%	24,9800	24,9800	24,1200	123 582	3 031 072	15:04
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	11:34
ASSECOBS (ABS)	60,0000	3,45%	58,2000	60,0000	58,0000	1 438	85 009	14:09
ASSECOPOL (ACP)	77,9000	0,32%	77,7000	78,3000	77,5500	15 349	1 196 693	15:01
ASSECOSEE (ASE)	50,8000	-0,78%	51,0000	51,2000	50,0000	12 708	636 543	14:55
ASTARTA (AST)	27,2500	-2,50%	27,8000	27,8000	26,9000	8 502	231 627	14:50
ATAL (1AT)	60,5000	-0,49%	60,7000	61,0000	59,6000	3 997	241 907	14:50
ATENDE (ATD)	3,1600	2,93%	3,0700	3,1600	3,0600	29 635	92 854	15:00
ATLANTAPL (ATP)	19,0000	0,00%	18,0000	19,0000	18,0000	954	17 305	12:52
ATLANTIS (ATS)	2,1700	1,40%	2,1100	2,2300	2,1000	22 339	48 555	14:59
ATMGRUPA (ATG)	3,5800	2,29%	3,6000	3,6700	3,5000	104 437	376 332	15:00
ATREM (ATR)	12,4500	-0,80%	12,5500	12,5500	12,2000	2 076	25 545	14:26
AUTOPARTN (APR)	25,6500	2,40%	25,0500	25,6500	24,9500	30 369	770 688	15:02
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	3,9800	-1,49%	3,9700	4,0000	3,9700	663	2 648	14:41
BEDZIN (BDZ)	25,6000	-0,19%	25,1500	25,6500	25,0000	1 776	44 469	14:54
BENEFIT (BFT)	2 680,0000	-2,37%	2 765,0000	2 765,0000	2 665,0000	1 555	4 230 605	14:49
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,6500	-0,88%	5,7000	5,7000	5,6500	708	4 022	14:35
BIGCHEESE (BCS)	22,7500	-1,09%	22,9500	22,9500	22,1000	2 991	66 930	15:03
BIOCELTIX (BCX)	67,6000	-2,45%	69,7000	69,9000	66,2000	3 206	217 147	15:01
BIOMAXIMA (BMX)	15,1500	-4,11%	15,8000	15,8000	14,8000	2 206	33 513	15:02
BIOMEDLUB (BML)	4,9100	-2,00%	5,0100	5,0200	4,7800	136 830	671 684	15:02
BIOPLANET (BIP)	23,8000	0,00%	23,8000	23,8000	23,8000	6	143	10:02
BIOTON (BIO)	3,4900	-0,85%	3,5050	3,5200	3,4900	29 085	101 955	14:09
BLOOBER (BLO)	22,2000	-1,99%	22,8000	22,8000	22,0000	6 244	138 799	14:57
BNPPPL (BNP)	102,5000	1,49%	101,5000	103,0000	99,0000	108 011	10 707 941	14:40
BOGDANKA (LWB)	30,7600	-1,28%	31,1600	31,3600	30,7600	35 448	1 094 583	15:02
BOOMBIT (BBT)	11,3000	-0,88%	11,4000	11,4000	11,3000	406	4 599	13:54
BORYSZEW (BRS)	6,1300	-0,97%	6,1700	6,2300	6,0500	23 812	145 688	14:48
BOS	16,0000	-0,31%	16,1000	16,1000	15,9000	4 580	73 329	14:36
BOWIM (BOW)	6,9300	0,00%	6,9200	6,9400	6,7700	3 573	24 479	14:57
BRAND24 (B24)	48,0000	0,21%	48,4000	48,8000	47,9000	2 312	111 592	14:00
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:00
BUDIMEX (BDX)	703,0000	1,88%	693,5000	707,0000	689,0000	24 864	17 346 818	15:02
BUMECH (BMC)	12,2800	-0,97%	12,5000	12,6200	12,0600	11 055	136 162	14:55
CAPITAL (CPA)	0,7000	2,94%	0,7000	0,7000	0,7000	100	70	15:00
CAPITEA (CAP)	0,5780	-0,34%	0,5780	0,5980	0,5760	190 730	111 242	14:55
CAPTORTX (CTX)	80,0000	0,00%	81,6000	81,6000	79,2000	1 893	151 411	14:51
CASPAR (CSR)	8,3500	0,00%	8,3500	8,3500	8,3500	24	200	09:00
CAVATINA (CAV)	15,3500	0,00%	15,4000	15,4000	15,3500	208	3 198	13:28
CCC	86,7500	2,66%	84,8000	88,0000	84,8000	188 522	16 354 401	15:02
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	4 700	1 927	15:00	Reklama
CDPROJEKT (CDR)	116,7000	0,39%	116,3000	117,7500	116,0500	184 280	21 526 989	15:03
CDRL (CDL)	13,1000	0,00%	13,5000	13,5000	13,1000	387	5 162	13:01
CELTIC (CPD)	3,6900	2,22%	3,6000	3,6900	3,4600	23 707	83 454	13:21
CEZ	146,2000	0,00%	147,9000	147,9000	146,2000	68	9 991	13:38
CFI	0,2240	-0,44%	0,2260	0,2260	0,2170	12 435	2 723	12:28
CIGAMES (CIG)	1,5340	-1,10%	1,5700	1,5990	1,5330	639 048	1 004 456	15:04
CITYSERV (CTS)	4,8000	0,00%	5,0000	5,1000	4,8000	254	1 290	13:22
CLNPHARMA (CLN)	15,2000	1,33%	15,1600	15,3600	15,0000	9 870	150 199	15:02
CLOUD (CLD)	68,8000	9,90%	62,6000	68,8000	62,6000	974	65 562	15:04
COALENERG (CLE)	1,0880	0,74%	1,0800	1,0960	1,0600	6 416	6 977	14:28
COGNOR (COG)	9,0150	-3,06%	9,3000	9,4850	8,9500	183 760	1 681 567	15:04
COLUMBUS (CLC)	4,9900	0,00%	5,0600	5,1000	4,9900	14 551	73 179	15:02
COMARCH (CMR)	253,5000	-0,59%	255,0000	255,0000	250,5000	251	63 417	14:36
COMP (CMP)	80,8000	0,00%	80,8000	80,8000	79,6000	2 201	175 750	14:48
COMPERIA (CPL)	7,0000	0,00%	7,0000	7,0000	7,0000	1 100	7 700	10:47
COMPREMUM (CPR)	2,1800	-2,24%	2,2400	2,2400	2,1600	4 646	10 081	14:56
CORMAY (CRM)	0,6100	3,39%	0,5880	0,6100	0,5880	17 354	10 345	13:36
CREEPYJAR (CRJ)	592,0000	-0,50%	591,0000	592,0000	588,0000	30	17 708	14:09
CREOTECH (CRI)	183,0000	-1,61%	183,5000	185,5000	182,0000	345	63 487	14:17
CYFRPLSAT (CPS)	10,2600	1,38%	10,2800	10,3600	10,1250	531 648	5 450 024	15:04
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	15:00
DADELO (DAD)	17,4000	-1,97%	17,7500	17,7500	17,4000	2 090	36 764	13:56
DATAWALK (DAT)	63,1000	2,77%	60,9000	64,4000	60,0000	13 708	843 534	14:45
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	13	232	14:50
DEBICA (DBC)	78,4000	-0,25%	78,6000	78,8000	78,2000	906	71 222	14:56
DECORA (DCR)	56,6000	-1,05%	56,8000	57,2000	56,4000	650	36 883	14:50
DEKPOL (DEK)	50,0000	0,00%	50,0000	50,0000	50,0000	20	1 000	14:05
DELKO (DEL)	9,5400	-1,04%	9,7400	9,7400	9,5400	1 945	18 773	15:04
DEVELIA (DVL)	6,3900	1,75%	6,3000	6,3900	6,2400	230 250	1 460 874	14:55
DGA	19,6000	-2,00%	19,1000	19,8000	18,8000	1 970	37 563	14:23
DIGITANET (DIG)	49,0000	-0,81%	48,7000	49,5000	47,9000	1 515	73 777	14:55
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	382,7000	1,97%	376,0000	388,0000	372,2000	197 462	75 231 780	15:04
DMGROUP (DMG)	3,2900	-0,90%	3,3700	3,3700	3,1600	8 308	27 293	13:39
DOMDEV (DOM)	180,0000	-0,33%	180,6000	181,8000	180,0000	3 957	712 622	14:59
DRAGOENT (DGE)	27,0000	-0,37%	27,2000	27,9000	26,7000	3 878	104 286	15:00
DROZAPOL (DPL)	3,8700	0,00%	3,8400	3,9400	3,8200	1 740	6 720	14:37
ECHO (ECH)	4,9700	1,22%	4,9300	4,9800	4,8500	14 352	70 831	14:58
EDINVEST (EDI)	8,8600	13,59%	7,8800	9,4000	7,8800	38 703	335 160	14:51
EFEKT (EFK)	7,3000	1,39%	7,4000	7,4000	7,3000	585	4 291	15:00
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	21,8500	-1,35%	22,1000	22,1500	21,8500	17 329	379 918	15:04
ELKOP (EKP)	0,4840	-3,01%	0,5020	0,5020	0,4820	102 775	49 891	14:43
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	2,0400	0,00%	2,0400	2,0400	2,0400	444	906	15:00
ENEA (ENA)	8,5000	-2,86%	8,7400	8,7950	8,4450	735 490	6 320 700	15:03
ENELMED (ENE)	18,5000	0,00%	17,8000	18,5000	17,1000	226	3 913	13:37
ENERGA (ENG)	9,8000	-0,81%	9,9000	9,9900	9,6000	18 696	182 152	14:40
ENERGOINS (ENI)	2,6000	0,78%	2,6800	2,6800	2,5550	11 074	29 173	14:32
ENTER (ENT)	70,1000	2,34%	69,7000	71,0000	68,8000	3 949	275 629	14:49
ERBUD (ERB)	40,8000	-0,73%	41,0000	41,0000	40,2000	1 877	76 184	14:45
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,3000	2,87%	31,8000	32,3000	30,6000	4 954	154 655	14:31
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	2	2	09:15
EUROCASH (EUR)	14,3600	0,42%	14,4600	14,4700	14,1600	280 900	4 006 570	15:03
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	44,7000	2,76%	44,2000	44,7000	43,3000	13 535	602 323	14:56
FABRITY (FAB)	37,6000	3,01%	37,4000	37,6000	37,2000	417	15 565	14:41
FASING (FSG)	13,3000	0,00%	13,3000	13,3000	13,3000	104	1 383	15:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:00
FEERUM (FEE)	6,6800	-2,91%	6,7800	6,7800	6,5000	37	241	13:18
FERRO (FRO)	35,4000	-0,28%	35,5000	35,9000	35,4000	1 071	38 173	13:52
FERRUM (FER)	4,1000	-1,91%	4,2200	4,2400	4,0600	10 373	42 738	14:47
FMG	98,2000	-4,20%	105,5000	105,5000	98,2000	312	31 131	14:39
FON	5,1600	-4,44%	5,3600	5,3600	5,0000	18 424	94 983	14:55
FORTE SA (FTE)	23,4000	0,43%	23,3000	23,4000	23,3000	411	9 613	14:48
GAMEOPS (GOP)	26,9000	8,25%	25,0000	26,9000	24,3000	43 757	1 123 396	15:04
GAMFACTOR (GIF)	12,8000	2,40%	12,5000	13,0000	12,4500	8 155	102 289	14:34
Reklama
GENOMTEC (GMT)	13,2000	3,29%	12,9200	13,5800	12,8600	10 712	141 051	14:28	Reklama
GETIN (GTN)	0,5070	-2,50%	0,5280	0,5280	0,4940	862 508	435 403	14:57
GIGROUP (GIG)	1,4250	-0,70%	1,4000	1,4250	1,3800	2 330	3 241	10:18
GOBARTO (GOB)	45,0000	0,22%	45,8000	45,8000	43,0000	428	18 591	14:52
GPW	43,4000	1,40%	42,8000	43,5000	42,5000	44 944	1 935 975	15:03
GREENX (GRX)	2,2200	-3,48%	2,3120	2,3120	2,1980	653 027	1 465 524	14:59
GRENEVIA (GEA)	2,4900	-7,43%	2,6700	2,6700	2,4500	826 184	2 086 728	15:03
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0200	10,8200	5 623	61 607	14:50
GRUPAAZOTY (ATT)	22,4800	-0,79%	22,7400	22,8000	22,4400	40 068	904 192	15:04
GRUPRACUJ (GPP)	63,7000	-0,16%	64,5000	64,5000	63,6000	20 899	1 336 994	14:51
GTC	(5,5600)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	113,6000	1,43%	112,0000	114,0000	112,0000	7 021	792 732	15:02
HARPER (HRP)	6,6800	-1,33%	6,8200	6,8200	6,5600	3 799	25 179	14:15
HELIO (HEL)	25,6000	-1,54%	26,2000	26,2000	25,6000	1 065	27 614	14:52
HERKULES (HRS)	0,8180	-1,21%	0,7860	0,8240	0,7860	1 637	1 291	14:56
HMINWEST (HMI)	47,6000	0,21%	47,5000	47,7000	47,5000	1 084	51 601	14:25
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,5000	0,99%	25,2000	25,7500	25,2000	22 304	568 880	14:30
HYDROTOR (HDR)	33,2000	2,15%	32,5000	33,2000	32,5000	14	461	09:20
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	102,5000	2,50%	101,5000	102,5000	101,5000	55	5 635	10:32
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:14
IFIRMA (IFI)	23,6000	0,00%	23,9000	24,2000	23,5000	2 449	58 513	15:04
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:00
IIAAV (IIA)	103,0000	1,58%	103,0000	103,0000	103,0000	29	2 987	10:41
IMCOMPANY (IMC)	8,8000	-2,00%	8,8000	8,8200	8,8000	896	7 886	13:26
IMMOBILE (GKI)	3,3800	1,81%	3,4100	3,4100	3,3200	4 904	16 606	15:01
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2600	-0,47%	4,2800	4,2800	4,2300	5 840	24 717	13:05
INC	2,7000	0,75%	2,7000	2,7000	2,7000	5	14	09:00
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	15:00
INGBSK (ING)	316,0000	2,27%	309,5000	319,0000	309,0000	15 221	4 786 034	15:04
INPRO (INP)	7,9000	-0,63%	7,9000	7,9000	7,9000	15	119	14:43
INSTALKRK (INK)	43,9000	0,23%	43,8000	43,9000	43,8000	35	1 536	14:14
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	10:04
INTERBUD (ITB)	2,9900	-0,33%	3,0900	3,0900	2,9000	1 507	4 427	14:00
INTERCARS (CAR)	526,0000	-1,87%	535,0000	535,0000	526,0000	2 162	1 151 487	15:02
INTERSPPL (IPO)	0,8200	-0,97%	0,8400	0,8400	0,8020	13 902	11 174	14:40
INTROL (INL)	9,9200	-0,60%	9,9000	9,9800	9,7400	2 229	22 055	15:04
IPOPEMA (IPE)	3,6900	1,93%	3,6800	3,6900	3,6200	6 825	24 773	14:39
IZOBLOK (IZB)	49,6000	-3,69%	51,0000	51,0000	49,6000	147	7 368	15:00
IZOLACJA (IZO)	3,3000	-2,37%	3,3800	3,3800	3,2400	5 381	17 576	14:58
IZOSTAL (IZS)	2,6600	1,92%	2,6500	2,6600	2,6500	385	1 021	14:41
JRHOLDING (JRH)	7,1400	-3,51%	7,4000	7,4000	7,1400	2 375	17 432	14:54
JSW	33,1000	-2,10%	33,8500	33,9000	33,0000	250 258	8 324 468	15:04
JWWINVEST (JWW)	4,0600	-2,40%	4,1400	4,1400	3,9600	10 788	43 559	14:55
KCI	0,8420	-0,94%	0,8640	0,8640	0,8400	17 043	14 414	14:42
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,4800	3,76%	10,4800	10,5200	10,2600	17 624	183 021	14:58
KETY (KTY)	838,0000	-0,48%	842,0000	850,0000	836,0000	15 108	12 727 719	15:04
KGHM (KGH)	133,3000	-4,55%	137,8500	137,9000	133,1000	732 386	98 756 508	15:04
KGL	15,2000	-3,80%	15,9000	15,9000	15,2000	91	1 429	10:21
KINOPOL (KPL)	14,2500	-2,06%	14,5500	14,6500	14,2500	10 932	158 148	14:35
KOGENERA (KGN)	51,7000	-1,90%	53,2000	53,2000	51,2000	1 993	103 938	14:54
KOMPAP (KMP)	23,4000	1,74%	23,0000	23,4000	23,0000	9 402	216 266	14:37
KOMPUTRON (KOM)	5,0000	-0,40%	5,0100	5,0200	4,9200	13 530	67 091	15:02
KPPD (KPD)	48,6000	0,83%	50,0000	50,0000	48,6000	7	349	14:52
KRAKCHEM (KCH)	0,3560	6,59%	0,3300	0,3560	0,3300	6 311	2 083	15:00
KREDYTIN (KRI)	17,9000	0,00%	17,9000	17,9000	17,3500	153	2 715	15:00
KRKA (KRK)	542,0000	0,74%	538,0000	550,0000	538,0000	60	32 664	13:51
KRUK (KRU)	442,0000	1,52%	438,4000	446,0000	438,0000	17 425	7 712 529	15:02
KRVITAMIN (KVT)	11,6500	-1,69%	11,9000	11,9500	11,4000	1 136	13 348	14:51
KSGAGRO (KSG)	(1,5200)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	0,99%	20,2000	20,4000	20,2000	6	122	12:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,5000	3,31%	2,5000	2,5800	2,4800	29 033	73 540	15:03
LENA (LEN)	3,7000	0,00%	3,7400	3,7400	3,7000	1 297	4 824	14:21
LENTEX (LTX)	6,8600	-1,15%	6,8200	6,8600	6,6600	10 883	73 482	14:35
LESS (LES)	0,2350	-2,89%	0,2420	0,2420	0,2310	89 973	21 106	15:01
Reklama
LIBET (LBT)	1,7500	0,00%	1,8000	1,8000	1,7500	6 265	10 965	12:25	Reklama
LOKUM (LKD)	25,8000	3,20%	24,6000	26,2000	24,6000	1 115	28 825	14:33
LPP	15 510,0000	-2,88%	16 040,0000	16 100,0000	15 460,0000	2 077	32 591 680	15:04
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8400	1,11%	3,7980	3,8900	3,7720	125 572	481 251	15:01
MABION (MAB)	16,7800	-0,36%	16,7200	17,0400	16,5000	12 514	209 773	14:49
MAKARONPL (MAK)	17,6500	0,28%	17,6500	17,7500	17,6000	2 488	43 946	15:01
MANGATA (MGT)	92,0000	-0,86%	92,6000	92,6000	92,0000	8	738	13:15
MANYDEV (MAN)	1,1500	-3,36%	1,1900	1,2000	1,0900	19 638	22 121	14:50
MARVIPOL (MVP)	9,1200	0,22%	9,1000	9,1800	9,0800	50 048	456 498	15:01
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	705,8000	2,14%	691,0000	708,4000	691,0000	8 464	5 938 784	15:03
MBWS (MBW)	12,6000	0,00%	12,6000	12,6000	12,6000	70	882	11:14
MCI	28,6000	-0,35%	28,4000	28,6000	28,3000	13 878	395 292	15:04
MDIENERGIA (MDI)	1,4700	0,68%	1,5100	1,5100	1,4600	683	1 031	14:42
MEDICALG (MDG)	27,0000	1,89%	28,0000	28,4000	26,1600	35 836	977 116	15:01
MEDINICE (ICE)	8,2200	-5,73%	8,6000	8,6000	8,2000	53 625	445 991	14:56
MEGARON (MEG)	6,9000	-2,13%	6,9000	6,9000	6,9000	1 051	7 252	15:00
MENNICA (MNC)	18,8000	0,00%	18,8000	19,0500	18,8000	1 228	23 209	14:18
MERCATOR (MRC)	42,3500	-0,12%	42,6000	43,1500	42,3500	8 868	379 678	14:10
MERCOR (MCR)	23,9000	0,84%	23,7000	24,0000	23,7000	3 029	71 926	14:21
MEXPOLSKA (MEX)	4,3000	-2,27%	4,4000	4,4000	4,3000	35	151	14:40
MFO	33,3000	0,60%	33,1000	33,3000	33,1000	111	3 691	10:53
MILKILAND (MLK)	0,6000	0,00%	0,6000	0,6000	0,6000	1 050	630	12:47
MILLENNIUM (MIL)	9,4200	1,02%	9,3250	9,4500	9,2650	474 272	4 467 502	15:02
MIRACULUM (MIR)	1,1800	-1,67%	1,1800	1,1800	1,1700	3 671	4 310	12:50
MIRBUD (MRB)	9,6600	1,90%	9,4900	9,7000	9,4100	227 964	2 182 457	15:04
MLPGROUP (MLG)	80,8000	1,25%	81,0000	81,0000	79,0000	18 010	1 422 809	09:54
MLSYSTEM (MLS)	49,1000	4,03%	47,5000	51,5000	47,0500	13 226	644 013	15:04
MOBRUK (MBR)	333,0000	1,06%	328,5000	337,5000	328,0000	3 514	1 168 943	14:59
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,4600	-0,55%	32,9800	32,9800	32,2000	2 405	78 276	15:02
MOLECURE (MOC)	14,9600	0,00%	14,9600	15,1000	14,9000	6 665	99 784	14:33
MONNARI (MON)	5,3600	-0,74%	5,3400	5,4000	5,2600	8 227	43 708	14:31
MOSTALPLC (MSP)	13,9000	-1,42%	14,1500	14,1500	13,9000	9	126	14:26
MOSTALWAR (MSW)	6,7600	-1,74%	6,7200	6,8800	6,7000	4 598	31 002	14:35
MOSTALZAB (MSZ)	4,3800	-2,23%	4,4800	4,5000	4,3200	68 688	301 234	14:55
MOVIEGAME (MOV)	31,7500	6,19%	29,9000	32,0000	29,7000	13 384	414 924	15:04
MURAPOL (MUR)	42,8800	0,80%	42,5000	42,8800	42,0200	5 435	230 336	14:39
MUZA (MZA)	15,0000	-1,32%	15,2000	15,2000	14,6000	198	2 971	11:48
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	1	6	09:21
NANOGROUP (NNG)	1,0300	0,98%	0,9980	1,0300	0,9980	7 901	8 087	09:20
NEUCA (NEU)	890,0000	-1,22%	898,0000	898,0000	890,0000	1 124	1 003 613	12:23
NEWAG (NWG)	24,9000	2,89%	24,4000	25,4000	24,2000	19 525	483 499	14:54
NEXITY (NXG)	2,4600	-0,81%	2,4600	2,4600	2,4600	10	25	14:30
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1000	-0,47%	2,1200	2,1500	2,0300	107 027	222 799	14:55
NOVITA (NVT)	(102,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6500	-1,52%	0,6600	0,6780	0,6500	16 010	10 526	10:07
NTTSYSTEM (NTT)	6,5200	-0,31%	6,6400	6,6400	6,3400	6 916	44 434	14:32
ODLEWNIE (ODL)	9,6600	4,09%	9,4000	9,7000	9,3800	6 867	65 636	14:53
OEX	53,2000	0,38%	52,6000	53,2000	52,6000	38	2 005	14:34
ONDE (OND)	13,9800	-0,14%	13,9800	13,9800	13,8000	9 701	134 664	14:25
ONESANO (ONO)	1,3800	0,73%	1,3500	1,3800	1,3100	857	1 152	10:33
OPONEO.PL (OPN)	57,0000	0,00%	58,0000	58,0000	56,8000	2 173	124 629	13:07
OPTEAM (OPM)	5,7600	-0,35%	5,6600	5,7600	5,6600	70	399	14:25
ORANGEPL (OPL)	7,9800	1,19%	7,9300	8,0480	7,9020	315 184	2 513 556	15:04
ORCOGROUP (OPG)	2,2200	-8,26%	2,2200	2,2200	2,2200	3 769	8 367	10:49
ORZBIALY (OBL)	33,4000	0,00%	33,2000	33,4000	33,2000	1 244	41 350	15:00
OTLOG (OTS)	33,3000	-0,30%	33,4000	33,5000	33,0000	2 321	77 304	14:30
OTMUCHOW (OTM)	4,7000	-0,42%	4,8400	4,8400	4,7000	503	2 365	14:46
OVOSTAR (OVO)	70,0000	-1,41%	70,2000	70,2000	69,2000	161	11 273	14:47
PAMAPOL (PMP)	2,6100	-1,51%	2,6900	2,6900	2,6100	510	1 334	09:36
PANOVA (NVA)	15,3500	-2,23%	15,6500	15,6500	15,3000	3 007	46 286	13:00
PASSUS (PAS)	29,5000	1,72%	28,4000	29,5000	28,4000	599	17 139	14:24
PATENTUS (PAT)	3,8300	-3,40%	3,9650	3,9700	3,8300	9 774	37 794	15:04
PBG	#0,0195	-2,50%	-	-	-	-	-	15:03
PBSFINANSE (PBF)	1,2100	1,68%	1,2100	1,2100	1,2100	827	1 001	15:00
PCCEXOL (PCX)	2,7900	0,00%	2,7900	2,7900	2,7700	5 025	13 997	14:49
PCCROKITA (PCR)	101,4000	1,00%	100,4000	101,8000	100,2000	1 140	115 464	15:03
Reklama
PCFGROUP (PCF)	16,9800	-5,67%	18,0000	18,3600	16,9000	9 340	161 196	15:04	Reklama
PEKABEX (PBX)	25,9000	4,02%	25,1000	25,9000	25,1000	36 114	924 769	15:02
PEKAO (PEO)	175,3500	2,90%	173,3500	177,6000	173,0000	601 855	105 244 681	15:04
PEPCO (PCO)	20,4400	0,84%	20,5000	20,8400	20,1200	1 125 167	23 068 877	15:04
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 760	6 257	14:45
PGE	6,1140	-1,07%	6,2300	6,2400	6,1060	2 574 722	15 837 171	15:04
PGFGROUP (PGV)	0,4980	12,42%	0,4460	0,5080	0,4460	96 954	47 263	15:02
PHARMENA (PHR)	6,7800	0,59%	6,7000	6,8400	6,7000	18 715	126 799	15:04
PHN	11,8500	2,16%	11,7000	11,8500	11,7000	17	199	14:28
PHOTON (PEN)	7,6400	-1,29%	7,7400	7,7400	7,5400	11 876	90 969	14:37
PKNORLEN (PKN)	67,9200	-0,76%	68,4800	68,8500	67,5600	662 633	45 187 447	15:04
PKOBP (PKO)	62,4400	3,86%	60,2000	62,8600	60,2000	1 919 019	118 589 636	15:04
PKPCARGO (PKP)	12,2800	-1,13%	12,4200	12,5400	12,2600	38 846	481 659	14:54
PLAYWAY (PLW)	297,0000	0,34%	296,0000	300,5000	291,5000	839	246 693	14:58
PLAZACNTR (PLZ)	2,9500	-3,12%	3,0450	3,0500	2,9300	10 147	30 202	14:33
PMPG (PGM)	3,5200	-3,83%	3,6800	3,6800	3,5200	540	1 903	10:42
POLENERGIA (PEP)	66,0000	-0,60%	66,0000	67,4000	66,0000	685	45 556	14:01
POLICE (PCE)	11,1000	-1,33%	11,3000	11,3000	11,0500	693	7 681	14:42
POLIMEXMS (PXM)	3,8000	0,26%	3,8000	3,8240	3,7860	78 704	299 495	15:04
POLTREG (PTG)	50,0000	-3,47%	51,6000	52,2000	50,0000	236	11 950	13:29
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	3 756	6 761	14:53
PRAGMAINK (PRI)	(4,6800)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	33,2000	-0,60%	33,4000	33,4000	32,4000	255	8 418	14:56
PROJPRZEM (PJP)	21,0000	0,00%	21,0000	21,0000	20,4000	6	124	13:42
PROTEKTOR (PRT)	1,8950	0,26%	1,8650	1,8950	1,8600	5 279	9 880	14:28
PULAWY (ZAP)	58,2000	-0,34%	58,4000	58,4000	58,2000	43	2 506	14:43
PURE (PUR)	7,9900	0,50%	7,9200	7,9900	7,9000	1 699	13 444	15:00
PZU	51,7200	-0,12%	51,7800	52,1600	51,3200	1 155 068	59 670 092	15:04
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	15:00
QUERCUS (QRS)	6,5200	-1,81%	6,5800	6,6600	6,5200	1 839	12 142	12:31
R22	116,0000	-0,43%	117,0000	117,5000	115,5000	3 900	454 851	15:03
RAEN (RAE)	0,7060	-4,08%	0,7220	0,7220	0,7020	3 567	2 557	14:12
RAFAKO (RFK)	0,9660	-1,23%	0,9780	0,9780	0,9640	56 147	54 437	15:03
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	77,7000	3,88%	75,0000	78,8000	75,0000	22 712	1 750 067	15:03
RANKPROGR (RNK)	3,7900	-2,32%	3,8800	3,8800	3,7300	23 142	87 567	14:08
RAWLPLUG (RWL)	14,5000	0,69%	14,5500	14,5500	14,5000	27	392	10:57
REDAN (RDN)	0,2980	-6,58%	0,3190	0,3200	0,2980	36 982	11 426	12:06
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:00
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,74%	1,3700	1,3700	1,3700	2	3	09:15
RELPOL (RLP)	6,8400	1,79%	6,6400	6,8400	6,6400	2 918	19 841	14:56
REMAK (RMK)	14,6000	-4,58%	15,2500	15,2500	14,6000	326	4 764	12:53
RENDER (RND)	133,0000	0,00%	134,0000	134,5000	133,0000	7	938	14:52
RESBUD (RES)	0,5680	-2,07%	0,5720	0,5800	0,5600	10 450	5 922	14:52
ROPCZYCE (RPC)	31,4000	1,62%	31,0000	31,9000	30,7000	1 147	35 737	14:41
RYVU (RVU)	50,8000	-0,39%	50,9000	51,0000	49,9000	3 966	200 271	14:42
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,8500	0,66%	22,7000	23,0500	22,7000	1 137	25 893	14:59
SANPL (SPL)	579,8000	1,47%	575,6000	587,8000	573,6000	35 419	20 532 017	15:03
SANTANDER (SAN)	20,5000	2,50%	19,7000	20,5000	19,7000	3 749	76 296	14:00
SANWIL (SNW)	1,6100	0,00%	1,6200	1,6200	1,6100	3 308	5 342	10:59
SCPFL (SCP)	177,8000	0,11%	177,0000	179,4000	176,2000	2 020	358 999	14:18
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,1000	0,00%	14,1000	14,1000	14,0000	324	4 542	12:45
SELENAFM (SEL)	32,4000	-0,31%	31,7000	32,5000	31,7000	291	9 422	12:41
SELVITA (SLV)	68,7000	0,29%	68,2000	68,8000	68,2000	14 631	1 006 455	14:40
SERINUS (SEN)	3,0200	1,00%	2,9900	3,0200	2,9600	2 991	8 941	14:47
SESCOM (SES)	(59,6000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7490	2,60%	0,7500	0,7540	0,7220	27 813	20 403	14:16
SHOPER (SHO)	31,3000	-0,95%	31,7000	31,7000	31,3000	184	5 823	13:46
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5800	-1,10%	3,5350	3,5950	3,5100	18 216	64 546	14:57
SKARBIEC (SKH)	22,3000	-3,46%	23,2000	23,4000	22,3000	912	20 732	13:16
SKYLINE (SKL)	1,4900	2,76%	1,4500	1,4900	1,4500	5 290	7 783	14:19
SNIEZKA (SKA)	86,8000	0,93%	86,0000	86,8000	84,8000	87	7 394	13:22
SOHODEV (SHD)	0,4100	-2,38%	0,4200	0,4200	0,4100	2 010	840	15:00
SONEL (SON)	14,5000	0,69%	14,5500	14,5500	14,5000	82	1 190	12:09
Reklama
SOPHARMA (SPH)	(13,7000)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	409,0000	0,00%	410,0000	410,0000	405,0000	120	48 999	14:22
STALEXP (STX)	2,8300	-1,05%	2,8550	2,8550	2,8050	86 068	242 923	15:01
STALPROD (STP)	212,0000	-0,47%	213,0000	214,5000	211,0000	585	124 005	14:57
STALPROFI (STF)	8,3000	-1,19%	8,4000	8,4000	8,2000	8 108	67 320	14:59
STAPORKOW (ZUK)	2,4600	0,00%	2,5200	2,5200	2,4600	1 750	4 376	14:00
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:00
SUNEX (SNX)	10,8200	1,12%	10,7000	11,2800	10,7000	35 099	388 995	14:59
SYGNITY (SGN)	61,0000	-1,61%	62,0000	62,6000	58,2000	1 870	114 272	14:33
SYNEKTIK (SNT)	130,4000	1,09%	129,6000	132,8000	127,0000	20 547	2 667 799	14:50
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:16
TARCZYNSKI (TAR)	51,8000	1,57%	51,0000	51,8000	51,0000	31	1 584	12:58
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8650	-1,55%	2,9200	2,9370	2,8570	2 998 297	8 658 824	15:04
TBULL (TBL)	4,6200	1,76%	4,5400	4,6200	4,5400	48	220	15:00
TENDERHUT (THG)	9,0600	0,00%	9,0600	9,0600	9,0600	16	145	10:26
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	36	25	09:00
TESGAS (TSG)	3,1000	-1,59%	3,1500	3,1500	3,1000	167	518	09:18
TEXT (TXT)	91,8000	1,10%	91,0000	92,1000	90,2000	26 103	2 370 548	15:03
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,5500	1,88%	32,5000	32,6000	31,9500	8 242	266 628	14:32
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3500	-0,27%	7,3700	7,4300	7,3500	25 725	189 942	15:04
TRAKCJA (TRK)	2,5900	-0,77%	2,5700	2,6300	2,5300	35 071	90 235	14:40
TRANSPOL (TRN)	3,5800	-1,92%	3,6500	3,6500	3,5800	874	3 130	14:38
TRITON (TRI)	4,4400	0,00%	4,4400	4,4400	4,4400	51	226	15:00
TSGAMES (TEN)	91,4500	-0,65%	92,0000	92,9000	90,8000	6 808	623 669	14:57
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	09:01
ULTGAMES (ULG)	10,9000	2,35%	10,6000	10,9500	10,6000	743	7 927	13:07
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3000	0,00%	9,3600	9,3600	9,2400	2 568	23 844	14:32
UNICREDIT (UCG)	149,2000	2,44%	149,2000	149,2000	149,2000	110	16 412	12:34
UNIMA (U2K)	5,7500	3,60%	5,5000	5,8000	5,5000	1 350	7 630	09:14
UNIMOT (UNT)	131,6000	-1,94%	134,2000	134,2000	130,4000	5 532	729 964	14:54
URTESTE (URT)	99,0000	0,00%	96,0000	99,0000	95,0000	238	22 936	13:59
VERCOM (VRC)	116,5000	-1,27%	118,0000	119,5000	115,5000	2 219	262 110	14:53
VIGOPHOTN (VGO)	460,0000	2,22%	450,0000	466,0000	450,0000	617	279 740	14:36
VINDEXUS (VIN)	11,3500	0,44%	11,3500	11,3500	11,3500	458	5 198	14:33
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	15:00
VIVID (VVD)	0,5960	-0,67%	0,5960	0,5960	0,5960	175	104	09:04
VOTUM (VOT)	47,5000	1,17%	48,7000	49,7000	46,8000	61 675	2 958 108	15:03
VOXEL (VOX)	91,4000	0,66%	90,8000	91,8000	90,4000	1 329	120 501	14:35
VRG	3,2600	0,31%	3,2500	3,2800	3,2500	129 512	421 106	14:40
WARIMPEX (WXF)	3,6600	-3,68%	3,7800	3,7800	3,6600	3 660	13 607	14:47
WASKO (WAS)	1,5700	-1,57%	1,5800	1,6050	1,5700	4 150	6 610	14:54
WAWEL (WWL)	624,0000	-0,64%	626,0000	630,0000	624,0000	23	14 416	13:05
WIELTON (WLT)	8,0000	0,00%	8,0500	8,0500	7,9100	26 989	215 423	14:42
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	6,9000	2 050	14 470	10:05
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:00
WIRTUALNA (WPL)	120,0000	0,00%	120,0000	120,0000	120,0000	5 005	600 600	13:44
WITTCHEN (WTN)	30,8000	0,65%	30,5500	30,9500	30,0500	32 741	997 619	15:00
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1600	1 209	9 866	14:50
XPLUS (XPL)	1,7500	3,24%	1,7300	1,7500	1,7300	1 195	2 076	12:16
XTPL (XTP)	136,8000	-0,73%	138,0000	138,0000	135,0000	946	129 309	15:01
XTRADEBDM (XTB)	60,4200	2,20%	59,3600	61,2000	59,0200	230 590	13 928 019	15:04
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,5700	0,00%	1,5500	1,5700	1,5300	2 223	3 431	14:51
ZEPAK (ZEP)	19,8000	0,51%	19,8000	19,8600	19,7000	10 710	211 861	14:59
ZREMB (ZRE)	3,8750	-1,90%	3,9800	3,9850	3,8000	31 428	120 368	15:03
ZUE	11,1000	-1,77%	11,3000	11,3000	11,1000	4 007	44 834	14:56

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.