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	85 154,99	0,82%	84 854,93	85 405,56	84 343,42	84 463,90	1 180 994 209	16:07
WIG20	2 502,12	-0,25%	2 495,09	2 518,21	2 478,04	2 508,34	1 072 411 612	16:22
WIG30	3 090,84	-0,35%	3 086,36	3 108,13	3 064,34	3 101,76	1 152 058 380	16:22
mWIG40	6 240,40	0,70%	6 217,36	6 240,40	6 192,84	6 197,13	126 972 407	16:07
sWIG80	24 201,36	0,19%	24 189,36	24 255,50	24 142,05	24 154,64	38 245 868	16:07
WIG-BANKI	14 106,62	3,10%	13 797,34	14 132,52	13 797,34	13 682,83	438 123 430	16:07
WIG-BUDOW	8 471,99	2,01%	8 344,16	8 479,90	8 297,14	8 305,06	26 196 924	16:07
WIG-CHEMIA	9 789,51	-0,20%	9 832,04	9 843,27	9 744,71	9 809,56	1 196 312	16:07
WIG-ENERG	2 201,78	-0,89%	2 229,49	2 233,64	2 189,65	2 221,57	38 881 518	16:07
WIG-INFO	4 930,24	0,34%	4 917,11	4 946,67	4 907,01	4 913,64	7 930 213	16:07
WIG-MEDIA	8 382,93	0,18%	8 404,03	8 414,94	8 303,83	8 367,96	4 037 527	16:07
WIG-NRCHOM	4 420,16	0,94%	4 385,34	4 422,79	4 373,27	4 379,12	5 365 952	16:07
WIG-PALIWA	6 960,07	-0,55%	7 016,06	7 036,96	6 911,39	6 998,84	59 377 336	16:07
WIG-Poland	88 641,33	0,60%	88 067,01	88 641,33	88 067,01	88 116,72	1 158 820 585	15:15
WIG-SPOZYW	2 065,79	-0,73%	2 080,65	2 080,99	2 065,79	2 080,97	474 303	16:07
WIG20lev	498,28	0,17%	492,10	501,27	485,34	497,44	1 003 062 297	16:07
WIG20short	3 106,79	-0,06%	3 126,10	3 147,23	3 097,45	3 108,72	1 003 062 297	16:07
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	129 362 364	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	127 932 095	11:00
mWIG40TR	9 181,32	0,70%	9 147,43	9 181,32	9 111,35	9 117,66	126 972 407	16:07
mWIG40TRlv	11 813,09	1,38%	11 726,47	11 813,09	11 634,25	11 652,12	126 972 407	16:07
mWIG40TRsh	2 873,01	-0,67%	2 883,76	2 895,20	2 873,01	2 892,34	126 972 407	16:07
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	38 271 886	11:00
sWIG80TR	35 511,37	0,19%	35 493,77	35 590,82	35 424,35	35 442,81	38 245 868	16:07
WIG140	1 648,01	0,81%	1 642,39	1 653,07	1 632,17	1 634,81	1 168 280 573	16:07
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	1 012 891 172	11:00
WIG20TR	5 093,74	1,17%	5 062,10	5 109,03	5 027,53	5 034,70	1 003 062 297	16:07
WIG20TRlev	4 052,82	2,33%	4 003,04	4 076,88	3 948,65	3 960,53	1 003 062 297	16:07
WIG20TRsht	3 123,40	-1,14%	3 143,25	3 164,95	3 113,80	3 159,50	1 003 062 297	16:07
WIG30TR	6 171,91	0,85%	6 154,18	6 197,58	6 110,26	6 120,17	1 078 959 414	16:07
WIG-CEE	1 740,70	-0,11%	1 753,42	1 753,42	1 740,70	1 742,53	475 333	15:15
WIGdiv	1 720,19	0,58%	1 713,12	1 723,97	1 710,70	1 710,24	130 475 866	16:07
WIG-ESG	14 175,14	0,98%	14 115,06	14 215,78	14 029,16	14 037,83	1 125 732 258	16:07
WIG.GAMES	15 187,41	0,18%	15 221,25	15 274,88	14 927,29	15 159,56	36 921 496	16:07
WIG-GORNIC	4 500,76	-4,46%	4 620,01	4 620,01	4 486,77	4 710,69	140 897 143	16:07
WIG-GRY	12 656,55	0,17%	12 692,24	12 734,37	12 553,89	12 634,69	40 508 039	16:07
WIG-LEKI	2 837,69	-0,19%	2 838,17	2 861,93	2 824,30	2 843,22	1 387 544	16:07
WIG-MOTO	8 420,45	-0,48%	8 448,20	8 484,83	8 401,90	8 460,85	2 286 820	16:07
WIG.MS-BAS	11 116,59	-2,90%	11 382,63	11 382,63	11 055,87	11 448,61	174 577 622	16:07
WIG.MS-FIN	17 601,51	0,53%	17 238,36	17 601,51	17 212,40	17 508,96	478 417 861	16:07
WIG-ODZIEZ	9 238,58	-1,92%	9 462,00	9 511,41	9 227,44	9 419,11	62 803 152	16:07
WIGtech	11 851,98	0,41%	11 849,16	11 872,84	11 777,80	11 803,73	63 812 448	16:07
WIGtechTR	13 170,53	0,41%	13 167,40	13 193,72	13 088,10	13 116,92	63 812 448	16:07
WIG-Ukrain	208,38	-1,80%	209,03	209,03	208,38	212,19	251 653	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4000	1,49%	3,4100	3,5600	3,3200	94 771	325 335	15:37	Reklama
08OCTAVA (08N)	0,9250	-4,64%	0,9700	0,9700	0,9250	1 299	1 202	15:30
11BIT (11B)	510,0000	-1,54%	520,0000	524,0000	485,0000	16 810	8 411 324	16:07
3RGAMES (3RG)	0,2820	-0,35%	0,2980	0,3020	0,2720	856 166	244 996	15:50
ABPL (ABE)	88,8000	-3,48%	90,0000	90,8000	87,6000	6 179	551 761	16:07
ACAUTOGAZ (ACG)	30,9000	0,98%	30,7000	30,9000	30,5000	2 329	71 760	16:07
ACTION (ACT)	19,3600	-0,92%	19,5400	19,5800	19,3000	9 346	182 390	15:43
ADIUVO (ADV)	0,9120	-2,98%	0,9400	0,9400	0,9120	920	840	11:18
AGORA (AGO)	11,0600	0,55%	11,0000	11,1400	11,0000	103 118	1 138 489	16:01
AGROTON (AGT)	3,0200	0,67%	3,0000	3,0200	3,0000	730	2 199	15:44
AIGAMES (ALG)	1,5000	0,00%	1,4550	1,5000	1,4550	1 303	1 922	14:28
AILLERON (ALL)	15,8000	-1,25%	16,0000	16,0000	15,7800	6 116	96 920	15:51
AIRWAY (AWM)	0,2700	-0,37%	0,2710	0,2730	0,2620	196 488	52 735	16:05
ALIOR (ALR)	104,0500	-1,70%	105,7500	106,6000	103,3500	904 024	95 458 422	16:07
ALLEGRO (ALE)	33,5200	0,68%	33,4900	33,8300	32,9450	1 460 077	48 789 350	16:07
ALTA (AAT)	1,9350	-4,21%	2,0300	2,0500	1,9000	17 833	34 882	15:27
ALTUSTFI (ALI)	2,9900	1,36%	2,9100	3,0300	2,9100	30 636	91 044	16:00
AMBRA (AMB)	27,8000	-0,71%	28,3500	28,3500	27,8000	2 995	84 009	16:00
AMICA (AMC)	71,0000	-0,56%	71,4000	71,4000	70,6000	3 127	221 631	15:47
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	26,6500	5,75%	25,2000	26,6500	24,7000	140 241	3 645 004	16:07
ANSWEAR (ANR)	23,8000	0,21%	23,8000	24,0000	23,4500	6 519	155 212	16:02
APATOR (APT)	14,5000	0,28%	14,5000	14,5400	14,4200	2 963	42 938	16:01
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	2 308	83 508	15:40
ARCTIC (ATC)	21,7000	1,59%	21,5000	21,8200	21,2400	27 744	598 861	16:07
ARTIFEX (ART)	28,4000	-1,39%	28,5000	28,9000	28,2000	14 607	419 830	15:48
ASBIS (ASB)	24,3600	-2,48%	24,9800	24,9800	24,1000	135 851	3 328 857	16:07
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	11:34
ASSECOBS (ABS)	58,6000	1,03%	58,2000	60,0000	58,0000	1 516	89 656	16:00
ASSECOPOL (ACP)	78,6000	1,22%	77,7000	78,6500	77,5500	26 306	2 054 021	16:07
ASSECOSEE (ASE)	49,9000	-2,54%	51,0000	51,2000	49,9000	14 257	714 054	16:00
ASTARTA (AST)	27,1500	-2,86%	27,8000	27,8000	26,9000	8 611	234 591	16:05
ATAL (1AT)	60,6000	-0,33%	60,7000	61,0000	59,6000	4 225	255 709	16:01
ATENDE (ATD)	3,1500	2,61%	3,0700	3,1600	3,0600	38 520	120 845	15:12
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	22 389	48 664	16:00
ATMGRUPA (ATG)	3,5800	2,29%	3,6000	3,6700	3,5000	107 280	386 506	16:05
ATREM (ATR)	12,4500	-0,80%	12,5500	12,5500	12,2000	2 220	27 338	15:49
AUTOPARTN (APR)	25,6000	2,20%	25,0500	25,6500	24,9500	33 212	843 347	16:07
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
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)	2 705,0000	-1,46%	2 765,0000	2 765,0000	2 665,0000	1 652	4 491 205	16:07
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,6500	908	5 162	15:36
BIGCHEESE (BCS)	22,6000	-1,74%	22,9500	22,9500	22,1000	3 418	76 417	15:59
BIOCELTIX (BCX)	67,8000	-2,16%	69,7000	69,9000	66,2000	3 416	231 374	15:54
BIOMAXIMA (BMX)	15,1500	-4,11%	15,8000	15,8000	14,8000	2 206	33 513	15:02
BIOMEDLUB (BML)	4,9250	-1,70%	5,0100	5,0200	4,7800	146 310	718 242	16:06
BIOPLANET (BIP)	23,8000	0,00%	23,8000	23,8000	23,8000	6	143	10:02
BIOTON (BIO)	3,4950	-0,71%	3,5050	3,5200	3,4900	29 980	105 087	16:05
BLOOBER (BLO)	22,2000	-1,99%	22,8000	22,8000	22,0000	6 312	140 309	15:57
BNPPPL (BNP)	104,5000	3,47%	101,5000	105,0000	99,0000	122 612	12 212 573	16:06
BOGDANKA (LWB)	30,6800	-1,54%	31,1600	31,3600	30,5000	57 260	1 762 671	16:07
BOOMBIT (BBT)	11,3500	-0,44%	11,4000	11,4000	11,3000	503	5 699	15:16
BORYSZEW (BRS)	6,1300	-0,97%	6,1700	6,2300	6,0500	24 032	147 036	15:25
BOS	16,1000	0,31%	16,1000	16,1000	15,9000	5 283	84 637	15:37
BOWIM (BOW)	6,8600	-1,01%	6,9200	6,9400	6,7700	4 804	32 915	15:52
BRAND24 (B24)	53,2000	11,06%	48,4000	53,2000	47,9000	4 890	243 122	16:05
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:30
BUDIMEX (BDX)	710,0000	2,90%	693,5000	712,0000	689,0000	29 453	20 589 388	16:07
BUMECH (BMC)	12,1800	-1,77%	12,5000	12,6200	12,0600	11 080	136 470	15:57
CAPITAL (CPA)	0,7000	2,94%	0,7000	0,7000	0,7000	122	85	15:30
CAPITEA (CAP)	0,5800	0,00%	0,5780	0,5980	0,5760	235 769	137 409	16:02
CAPTORTX (CTX)	80,0000	0,00%	81,6000	81,6000	79,2000	2 215	177 196	16:06
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	87,3000	3,31%	84,8000	88,0000	84,8000	203 561	17 665 580	16:07
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	4 700	1 927	15:30	Reklama
CDPROJEKT (CDR)	116,9500	0,60%	116,3000	117,7500	116,0500	225 280	26 306 089	16:07
CDRL (CDL)	13,1000	0,00%	13,5000	13,5000	13,1000	387	5 162	13:01
CELTIC (CPD)	3,6600	1,39%	3,6000	3,6900	3,4600	24 523	86 440	15:53
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)	1,5520	0,06%	1,5700	1,5990	1,5330	701 380	1 100 629	16:07
CITYSERV (CTS)	4,8000	0,00%	5,0000	5,1000	4,8000	254	1 290	13:22
CLNPHARMA (CLN)	15,0600	0,40%	15,1600	15,3600	15,0000	10 941	166 388	16:00
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)	9,0250	-2,96%	9,3000	9,4850	8,9200	221 759	2 022 442	16:07
COLUMBUS (CLC)	5,0400	1,00%	5,0600	5,1000	4,9900	14 854	74 701	15:30
COMARCH (CMR)	253,5000	-0,59%	255,0000	255,0000	250,0000	496	124 948	16:07
COMP (CMP)	80,0000	-0,99%	80,8000	80,8000	79,6000	2 260	180 470	15:49
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)	0,5900	0,00%	0,5880	0,6100	0,5880	17 594	10 487	15:33
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)	10,3200	1,98%	10,2800	10,3600	10,1250	595 387	6 106 408	16:07
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	15:30
DADELO (DAD)	17,4000	-1,97%	17,7500	17,7500	17,4000	2 124	37 356	15:26
DATAWALK (DAT)	63,0000	2,61%	60,9000	64,4000	60,0000	15 104	931 588	16:06
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	13	232	14:50
DEBICA (DBC)	78,8000	0,25%	78,6000	78,8000	78,2000	1 399	110 048	16:05
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	76	3 800	15:08
DELKO (DEL)	9,6000	-0,41%	9,7400	9,7400	9,5400	3 948	38 262	16:00
DEVELIA (DVL)	6,4400	2,55%	6,3000	6,4400	6,2400	267 748	1 700 551	16:07
DGA	18,8000	-6,00%	19,1000	19,8000	18,8000	4 228	80 172	16:03
DIGITANET (DIG)	48,5000	-1,82%	48,7000	49,5000	47,9000	1 555	75 717	15:50
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	385,8000	2,80%	376,0000	388,0000	372,2000	277 725	106 021 248	16:07
DMGROUP (DMG)	3,2400	-2,41%	3,3700	3,3700	3,1600	8 483	27 860	15:20
DOMDEV (DOM)	179,8000	-0,44%	180,6000	181,8000	179,2000	4 288	772 062	16:07
DRAGOENT (DGE)	27,5000	1,48%	27,2000	27,9000	26,7000	4 014	108 026	15:46
DROZAPOL (DPL)	3,8700	0,00%	3,8400	3,9400	3,8200	4 761	18 411	15:58
ECHO (ECH)	4,9900	1,63%	4,9300	4,9900	4,8500	14 803	73 078	15:52
EDINVEST (EDI)	8,8200	13,08%	7,8800	9,4000	7,8800	39 307	340 475	16:06
EFEKT (EFK)	7,3000	1,39%	7,4000	7,4000	7,3000	585	4 291	15:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	21,9000	-1,13%	22,1000	22,1500	21,8500	20 152	441 901	15:52
ELKOP (EKP)	0,4890	-2,00%	0,5020	0,5020	0,4820	102 778	49 892	15:47
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	15:30
ENEA (ENA)	8,6300	-1,37%	8,7400	8,7950	8,4450	997 622	8 560 951	16:07
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)	2,6500	2,71%	2,6800	2,6800	2,5550	12 125	31 908	15:22
ENTER (ENT)	70,0000	2,19%	69,7000	71,0000	68,8000	4 217	294 401	16:05
ERBUD (ERB)	40,0000	-2,68%	41,0000	41,0000	40,0000	3 910	157 781	15:58
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,5000	3,50%	31,8000	32,5000	30,6000	5 089	159 033	15:47
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1000	-3,08%	1,1350	1,1350	1,1000	1 002	1 103	15:55
EUROCASH (EUR)	14,3800	0,56%	14,4600	14,4700	14,1600	476 122	6 797 440	16:07
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	45,4000	4,37%	44,2000	45,4000	43,3000	15 640	697 068	16:07
FABRITY (FAB)	37,8000	3,56%	37,4000	37,8000	37,2000	474	17 717	15:15
FASING (FSG)	13,6000	2,26%	13,3000	13,8000	13,3000	1 547	20 849	16:07
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6800	-2,91%	6,7800	6,7800	6,5000	37	241	13:18
FERRO (FRO)	35,3000	-0,56%	35,5000	35,9000	34,8000	1 257	44 669	15:38
FERRUM (FER)	4,1000	-1,91%	4,2200	4,2400	4,0600	10 373	42 738	14:47
FMG	98,4000	-4,00%	105,5000	105,5000	98,2000	325	32 411	15:05
FON	5,1200	-5,19%	5,3600	5,3600	5,0000	20 500	105 639	16:05
FORTE SA (FTE)	23,1000	-0,86%	23,3000	23,4000	23,1000	413	9 659	16:07
GAMEOPS (GOP)	26,8000	7,85%	25,0000	27,2000	24,3000	53 076	1 374 122	16:07
GAMFACTOR (GIF)	12,9000	3,20%	12,5000	13,0000	12,4500	8 441	105 949	15:09
Reklama
GENOMTEC (GMT)	13,5600	6,10%	12,9200	13,7000	12,8600	19 870	264 854	15:58	Reklama
GETIN (GTN)	0,5070	-2,50%	0,5280	0,5280	0,4940	913 977	461 397	16:03
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	43,4500	1,52%	42,8000	43,5500	42,5000	48 184	2 076 702	16:07
GREENX (GRX)	2,2820	-0,78%	2,3120	2,3120	2,1980	783 680	1 758 139	16:07
GRENEVIA (GEA)	2,4650	-8,36%	2,6700	2,6700	2,4500	882 737	2 226 422	16:07
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0200	10,8200	5 623	61 607	14:50
GRUPAAZOTY (ATT)	22,5400	-0,53%	22,7400	22,8000	22,4400	44 382	1 001 326	16:07
GRUPRACUJ (GPP)	64,0000	0,31%	64,5000	64,5000	63,6000	23 307	1 490 439	16:07
GTC	5,5800	0,36%	5,5600	5,5800	5,5600	6	33	15:30
HANDLOWY (BHW)	113,8000	1,61%	112,0000	114,0000	112,0000	7 232	816 727	16:05
HARPER (HRP)	6,6500	-1,77%	6,8200	6,8200	6,5600	3 823	25 338	15:22
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)	25,7500	1,98%	25,2000	25,7500	25,2000	25 453	649 427	16:07
HYDROTOR (HDR)	33,2000	2,15%	32,5000	33,2000	32,5000	14	461	09:20
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	100,5000	0,50%	101,5000	102,5000	100,5000	71	7 243	15:20
IDMPL (IDM)	0,5850	6,36%	0,5850	0,5850	0,5850	1 701	995	15:55
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:14
IFIRMA (IFI)	23,5000	-0,42%	23,9000	24,2000	23,5000	2 688	64 153	16:00
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
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)	3,3900	2,11%	3,4100	3,4100	3,3200	5 492	18 599	16:05
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%	-	-	-	-	-	15:30
INGBSK (ING)	320,0000	3,56%	309,5000	320,0000	309,0000	17 081	5 375 515	16:07
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)	533,0000	-0,56%	535,0000	535,0000	526,0000	2 561	1 362 795	16:07
INTERSPPL (IPO)	0,8200	-0,97%	0,8400	0,8400	0,8000	14 950	12 016	15:43
INTROL (INL)	9,9200	-0,60%	9,9000	9,9800	9,7400	2 479	24 535	16:01
IPOPEMA (IPE)	3,6800	1,66%	3,6800	3,6900	3,6200	8 947	32 582	16:07
IZOBLOK (IZB)	49,6000	-3,69%	51,0000	51,0000	49,6000	147	7 368	15:54
IZOLACJA (IZO)	3,3000	-2,37%	3,3800	3,3800	3,2400	5 381	17 576	14:58
IZOSTAL (IZS)	2,6100	0,00%	2,6500	2,6600	2,6100	1 155	3 038	16:00
JRHOLDING (JRH)	7,1400	-3,51%	7,4000	7,4000	7,1400	5 742	41 502	16:07
JSW	33,1600	-1,92%	33,8500	33,9000	33,0000	301 689	10 028 551	16:07
JWWINVEST (JWW)	4,1700	0,24%	4,1400	4,1700	3,9600	12 104	48 937	16:03
KCI	0,8420	-0,94%	0,8640	0,8640	0,8400	17 156	14 510	16:06
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2400	1,39%	10,4800	10,5200	10,0800	34 878	359 448	16:06
KETY (KTY)	835,5000	-0,77%	842,0000	850,0000	834,5000	17 542	14 765 058	16:07
KGHM (KGH)	133,2500	-4,58%	137,8500	137,9000	132,4000	952 002	127 984 803	16:07
KGL	15,2000	-3,80%	15,9000	15,9000	15,2000	91	1 429	10:21
KINOPOL (KPL)	14,4000	-1,03%	14,5500	14,6500	14,2500	11 188	161 834	15:53
KOGENERA (KGN)	51,5000	-2,28%	53,2000	53,2000	51,2000	2 127	110 836	16:06
KOMPAP (KMP)	23,4000	1,74%	23,0000	23,4000	23,0000	9 402	216 266	14:37
KOMPUTRON (KOM)	5,0100	-0,20%	5,0100	5,0200	4,9200	14 842	73 560	15:40
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	15:30
KREDYTIN (KRI)	17,9000	0,00%	17,9000	17,9000	17,3500	153	2 715	15:00
KRKA (KRK)	546,0000	1,49%	538,0000	550,0000	538,0000	70	38 112	15:41
KRUK (KRU)	445,2000	2,25%	438,4000	446,0000	438,0000	20 911	9 255 760	16:07
KRVITAMIN (KVT)	11,9000	0,42%	11,9000	11,9500	11,4000	1 166	13 700	15:52
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%	-	-	-	-	-	15:30
LARQ (LRQ)	2,7000	11,57%	2,5000	2,7000	2,4800	41 719	106 566	16:07
LENA (LEN)	3,6200	-2,16%	3,7400	3,7400	3,6200	2 297	8 457	15:58
LENTEX (LTX)	6,8200	-1,73%	6,8200	6,8600	6,6600	11 383	76 885	15:45
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)	26,0000	4,00%	24,6000	26,2000	24,6000	1 137	29 397	15:55
LPP	15 530,0000	-2,76%	16 040,0000	16 100,0000	15 460,0000	2 793	43 699 890	16:07
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8440	1,21%	3,7980	3,8900	3,7720	132 601	508 186	16:01
MABION (MAB)	16,7000	-0,83%	16,7200	17,0400	16,5000	13 147	220 361	16:00
MAKARONPL (MAK)	17,6000	0,00%	17,6500	17,7500	17,6000	2 668	47 117	15:43
MANGATA (MGT)	92,0000	-0,86%	92,6000	92,6000	92,0000	8	738	13:15
MANYDEV (MAN)	1,1000	-7,56%	1,1900	1,2000	1,0900	19 864	22 370	15:47
MARVIPOL (MVP)	9,1600	0,66%	9,1000	9,1800	9,0800	53 292	486 149	16:07
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	703,0000	1,74%	691,0000	708,4000	691,0000	10 816	7 594 615	16:07
MBWS (MBW)	12,6000	0,00%	12,6000	12,6000	12,6000	70	882	11:14
MCI	28,7000	0,00%	28,4000	28,7000	28,3000	14 178	403 894	15:59
MDIENERGIA (MDI)	1,4700	0,68%	1,5100	1,5100	1,4600	683	1 031	14:42
MEDICALG (MDG)	26,9800	1,81%	28,0000	28,4000	26,1600	36 191	986 682	15:58
MEDINICE (ICE)	8,3200	-4,59%	8,6000	8,6000	8,2000	55 024	457 509	15:58
MEGARON (MEG)	6,9000	-2,13%	6,9000	6,9000	6,9000	1 051	7 252	15:30
MENNICA (MNC)	18,8000	0,00%	18,8000	19,0500	18,8000	1 228	23 209	14:18
MERCATOR (MRC)	42,7000	0,71%	42,6000	43,1500	42,3500	8 963	383 735	15:48
MERCOR (MCR)	24,0000	1,27%	23,7000	24,0000	23,7000	3 976	94 654	15:41
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	201	6 688	15:19
MILKILAND (MLK)	0,6000	0,00%	0,6000	0,6000	0,6000	1 050	630	12:47
MILLENNIUM (MIL)	9,4700	1,55%	9,3250	9,4700	9,2650	718 477	6 771 789	16:07
MIRACULUM (MIR)	1,1800	-1,67%	1,1800	1,1800	1,1700	3 671	4 310	12:50
MIRBUD (MRB)	9,6100	1,37%	9,4900	9,7000	9,4100	238 762	2 286 455	16:07
MLPGROUP (MLG)	80,8000	1,25%	81,0000	81,0000	79,0000	18 035	1 424 829	15:15
MLSYSTEM (MLS)	48,6500	3,07%	47,5000	51,5000	47,0500	14 815	721 505	16:05
MOBRUK (MBR)	337,5000	2,43%	328,5000	338,0000	328,0000	4 558	1 518 962	16:07
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,4000	-0,74%	32,9800	32,9800	32,2000	2 505	81 516	15:30
MOLECURE (MOC)	14,9000	-0,40%	14,9600	15,1000	14,9000	7 144	106 927	15:10
MONNARI (MON)	5,3600	-0,74%	5,3400	5,4000	5,2600	9 160	48 653	15:32
MOSTALPLC (MSP)	13,9000	-1,42%	14,1500	14,1500	13,9000	126	1 753	16:03
MOSTALWAR (MSW)	6,7000	-2,62%	6,7200	6,8800	6,7000	4 898	33 027	15:43
MOSTALZAB (MSZ)	4,4000	-1,79%	4,4800	4,5000	4,3200	72 698	318 850	16:04
MOVIEGAME (MOV)	32,2500	7,86%	29,9000	32,2500	29,7000	16 605	517 549	16:06
MURAPOL (MUR)	42,7800	0,56%	42,5000	42,8800	42,0200	5 580	236 527	16:04
MUZA (MZA)	15,0000	-1,32%	15,2000	15,2000	14,6000	348	5 181	16:05
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	1	6	09:21
NANOGROUP (NNG)	1,0100	-0,98%	0,9980	1,0300	0,9980	11 441	11 663	15:49
NEUCA (NEU)	898,0000	-0,33%	898,0000	898,0000	890,0000	1 159	1 034 973	16:07
NEWAG (NWG)	24,7000	2,07%	24,4000	25,4000	24,2000	26 316	652 905	16:03
NEXITY (NXG)	2,4600	-0,81%	2,4600	2,4600	2,4600	10	25	14:30
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1500	1,90%	2,1200	2,1500	2,0300	109 067	227 172	15:47
NOVITA (NVT)	(102,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6780	2,73%	0,6600	0,6780	0,6500	18 398	12 120	15:58
NTTSYSTEM (NTT)	6,3800	-2,45%	6,6400	6,6400	6,3400	9 316	59 837	15:51
ODLEWNIE (ODL)	9,5000	2,37%	9,4000	9,7000	9,3800	7 885	75 385	15:24
OEX	53,2000	0,38%	52,6000	53,2000	52,6000	38	2 005	14:34
ONDE (OND)	13,8800	-0,86%	13,9800	13,9800	13,8000	9 876	137 105	16:00
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	2 273	130 329	16:06
OPTEAM (OPM)	5,7600	-0,35%	5,6600	5,7600	5,6600	70	399	14:25
ORANGEPL (OPL)	8,0020	1,47%	7,9300	8,0480	7,9020	367 901	2 934 916	16:07
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	15:30
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)	2,6000	-1,89%	2,6900	2,6900	2,6000	3 779	9 836	15:50
PANOVA (NVA)	15,6500	-0,32%	15,6500	15,6500	15,3000	3 150	48 490	16:06
PASSUS (PAS)	29,8000	2,76%	28,4000	29,8000	28,4000	768	22 141	15:54
PATENTUS (PAT)	3,8700	-2,40%	3,9650	3,9700	3,8300	10 354	40 039	16:07
PBG	#0,0195	-2,50%	-	-	-	-	-	15:03
PBSFINANSE (PBF)	1,2100	1,68%	1,2100	1,2100	1,2100	827	1 001	15:30
PCCEXOL (PCX)	2,7700	-0,72%	2,7900	2,7900	2,7700	6 001	16 713	15:30
PCCROKITA (PCR)	100,8000	0,40%	100,4000	101,8000	100,2000	1 885	190 635	16:00
Reklama
PCFGROUP (PCF)	17,0200	-5,44%	18,0000	18,3600	16,9000	9 632	166 162	16:07	Reklama
PEKABEX (PBX)	26,0000	4,42%	25,1000	26,0000	25,1000	42 201	1 082 562	16:05
PEKAO (PEO)	177,1000	3,93%	173,3500	177,6000	173,0000	758 975	132 883 092	16:07
PEPCO (PCO)	20,6400	1,83%	20,5000	20,8400	20,1200	1 300 579	26 662 474	16:06
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 760	6 257	14:45
PGE	6,1440	-0,58%	6,2300	6,2400	6,1060	3 101 133	19 061 234	16:07
PGFGROUP (PGV)	0,5000	12,87%	0,4460	0,5080	0,4460	103 127	50 275	15:48
PHARMENA (PHR)	6,7600	0,30%	6,7000	6,8400	6,7000	19 020	128 867	16:06
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)	68,1700	-0,39%	68,4800	68,8500	67,5600	870 228	59 295 808	16:07
PKOBP (PKO)	63,0600	4,89%	60,2000	63,0600	60,2000	2 523 650	156 481 057	16:07
PKPCARGO (PKP)	12,3200	-0,81%	12,4200	12,5400	12,2200	46 406	574 482	16:07
PLAYWAY (PLW)	295,0000	-0,34%	296,0000	300,5000	291,5000	1 094	321 878	16:02
PLAZACNTR (PLZ)	2,9700	-2,46%	3,0450	3,0500	2,9000	12 247	36 356	15:33
PMPG (PGM)	3,5200	-3,83%	3,6800	3,6800	3,5200	540	1 903	10:42
POLENERGIA (PEP)	66,2000	-0,30%	66,0000	67,4000	66,0000	705	46 880	15:20
POLICE (PCE)	11,3000	0,44%	11,3000	11,3000	11,0500	859	9 557	15:59
POLIMEXMS (PXM)	3,7960	0,16%	3,8000	3,8240	3,7860	107 534	408 918	16:07
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	1,8050	1,8000	5 346	9 626	15:51
PRAGMAINK (PRI)	(4,6800)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,2000	-0,60%	33,4000	33,4000	32,4000	255	8 418	14:56
PROJPRZEM (PJP)	20,7000	-1,43%	21,0000	21,0000	20,4000	160	3 312	15:50
PROTEKTOR (PRT)	1,9150	1,32%	1,8650	1,9200	1,8600	9 593	18 099	16:04
PULAWY (ZAP)	58,0000	-0,68%	58,4000	58,4000	58,0000	141	8 194	15:37
PURE (PUR)	7,8100	-1,76%	7,9200	7,9900	7,8100	5 081	40 003	16:05
PZU	52,1000	0,62%	51,7800	52,1600	51,3200	1 422 661	73 571 121	16:07
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	6,6000	-0,60%	6,5800	6,6600	6,5200	4 289	28 406	16:07
R22	116,0000	-0,43%	117,0000	117,5000	115,5000	4 231	493 231	15:59
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	71 179	68 953	16:00
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	78,2000	4,55%	75,0000	78,8000	75,0000	26 467	2 041 788	16:07
RANKPROGR (RNK)	3,8000	-2,06%	3,8800	3,8800	3,7300	25 542	96 666	16:06
RAWLPLUG (RWL)	14,3000	-0,69%	14,5500	14,5500	14,3000	52	749	15:51
REDAN (RDN)	0,2980	-6,58%	0,3190	0,3200	0,2980	36 982	11 426	12:06
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,74%	1,3700	1,3700	1,3700	2	3	09:15
RELPOL (RLP)	6,7200	0,00%	6,6400	6,8400	6,6400	2 990	20 325	15:15
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)	0,5800	0,00%	0,5720	0,5800	0,5600	11 100	6 293	15:32
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	4 324	218 444	16:07
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,8500	0,66%	22,7000	23,0500	22,7000	1 137	25 893	14:59
SANPL (SPL)	584,4000	2,28%	575,6000	587,8000	573,6000	43 790	25 401 889	16:07
SANTANDER (SAN)	20,5000	2,50%	19,7000	20,5000	19,7000	3 749	76 296	14:00
SANWIL (SNW)	1,6300	1,24%	1,6200	1,6300	1,6100	7 004	11 301	16:05
SCPFL (SCP)	177,4000	-0,11%	177,0000	179,4000	176,2000	2 139	380 141	15:55
SECOGROUP (SWG)	31,4000	-4,85%	31,4000	31,4000	31,4000	32	1 005	15:37
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	14 703	1 011 401	16:07
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)	0,7480	2,47%	0,7500	0,7540	0,7220	27 913	20 478	15:15
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)	3,5750	-1,24%	3,5350	3,5950	3,5100	19 370	68 653	15:51
SKARBIEC (SKH)	22,6000	-2,16%	23,2000	23,4000	22,3000	1 675	37 952	16:02
SKYLINE (SKL)	1,4900	2,76%	1,4500	1,4900	1,4500	5 990	8 826	15:13
SNIEZKA (SKA)	88,0000	2,33%	86,0000	88,0000	84,8000	787	68 909	15:08
SOHODEV (SHD)	0,4100	-2,38%	0,4200	0,4200	0,4100	2 010	840	15:30
SONEL (SON)	14,5000	0,69%	14,5500	14,5500	14,5000	95	1 378	15:46
Reklama
SOPHARMA (SPH)	(13,7000)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	413,0000	0,98%	410,0000	413,0000	405,0000	192	78 531	16:07
STALEXP (STX)	2,7900	-2,45%	2,8550	2,8550	2,7900	109 162	307 695	16:07
STALPROD (STP)	212,5000	-0,23%	213,0000	214,5000	211,0000	601	127 402	16:06
STALPROFI (STF)	8,3400	-0,71%	8,4000	8,4000	8,2000	8 274	68 705	16:03
STAPORKOW (ZUK)	2,4600	0,00%	2,5200	2,5200	2,4600	1 750	4 376	14:00
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,9000	1,87%	10,7000	11,2800	10,7000	35 514	393 514	16:06
SYGNITY (SGN)	62,2000	0,32%	62,0000	62,6000	58,2000	1 875	114 582	15:56
SYNEKTIK (SNT)	130,2000	0,93%	129,6000	132,8000	127,0000	21 526	2 794 998	16:07
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)	2,8880	-0,76%	2,9200	2,9370	2,8550	3 391 465	9 787 179	16:07
TBULL (TBL)	4,6200	1,76%	4,5400	4,6200	4,5400	48	220	15:30
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)	3,1100	-1,27%	3,1500	3,1500	3,1000	203	630	15:51
TEXT (TXT)	92,0000	1,32%	91,0000	92,3000	90,2000	30 296	2 755 549	16:07
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,4000	1,41%	32,5000	32,6000	31,9500	9 249	299 248	15:27
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3700	0,00%	7,3700	7,4300	7,3500	28 240	208 460	16:07
TRAKCJA (TRK)	2,5900	-0,77%	2,5700	2,6300	2,5300	35 221	90 624	15:45
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	15:30
TSGAMES (TEN)	91,7000	-0,38%	92,0000	92,9000	90,8000	7 187	658 293	16:07
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	09:01
ULTGAMES (ULG)	10,5500	-0,94%	10,6000	10,9500	10,5500	1 757	18 674	15:46
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2400	-0,65%	9,3600	9,3600	9,2400	3 224	29 915	15:59
UNICREDIT (UCG)	149,2000	2,44%	149,2000	149,2000	149,2000	110	16 412	12:34
UNIMA (U2K)	5,7000	2,70%	5,5000	5,8000	5,5000	1 550	8 764	15:57
UNIMOT (UNT)	131,8000	-1,79%	134,2000	134,2000	130,4000	5 873	774 861	16:01
URTESTE (URT)	99,0000	0,00%	96,0000	99,0000	95,0000	238	22 936	13:59
VERCOM (VRC)	117,0000	-0,85%	118,0000	119,5000	115,5000	2 299	271 490	16:01
VIGOPHOTN (VGO)	466,0000	3,56%	450,0000	466,0000	450,0000	669	303 912	15:59
VINDEXUS (VIN)	11,3000	0,00%	11,3500	11,3500	11,1000	1 503	16 823	16:02
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	15:30
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	67 630	3 239 068	16:07
VOXEL (VOX)	90,8000	0,00%	90,8000	91,8000	90,4000	1 855	168 330	15:48
VRG	3,2800	0,92%	3,2500	3,2800	3,2500	189 736	616 949	15:59
WARIMPEX (WXF)	3,7200	-2,11%	3,7800	3,7800	3,6600	3 661	13 611	15:18
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)	7,9800	-0,25%	8,0500	8,0500	7,8700	36 321	289 274	16:06
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	6,9000	2 050	14 470	10:05
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	120,0000	0,00%	120,0000	120,0000	118,0000	5 242	628 971	15:59
WITTCHEN (WTN)	30,5000	-0,33%	30,5500	30,9500	30,0500	35 354	1 077 458	16:07
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1600	2 191	17 899	16:02
XPLUS (XPL)	1,7500	3,24%	1,7300	1,7500	1,7300	1 195	2 076	12:16
XTPL (XTP)	137,0000	-0,58%	138,0000	138,0000	135,0000	1 046	143 003	15:59
XTRADEBDM (XTB)	60,6000	2,50%	59,3600	61,2000	59,0200	273 757	16 537 201	16:07
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5700	0,00%	1,5500	1,5700	1,5300	2 223	3 431	14:51
ZEPAK (ZEP)	19,7400	0,20%	19,8000	19,8600	19,7000	11 338	224 283	16:03
ZREMB (ZRE)	3,8750	-1,90%	3,9800	3,9850	3,8000	31 478	120 562	15:47
ZUE	11,0500	-2,21%	11,3000	11,3000	11,0000	4 380	48 948	15:48

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.