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	86 573,81	0,10%	86 619,56	86 743,41	86 225,78	86 483,54	1 009 431 454	15:48
WIG20	2 545,98	0,35%	2 542,80	2 547,71	2 528,36	2 536,99	882 657 392	16:03
WIG30	3 166,50	0,31%	3 160,10	3 167,74	3 146,41	3 156,77	966 059 732	16:03
mWIG40	6 426,46	0,22%	6 428,76	6 441,57	6 389,47	6 412,43	133 118 455	15:48
sWIG80	24 395,18	-0,01%	24 440,65	24 482,69	24 357,43	24 398,29	27 148 574	15:48
WIG-BANKI	13 668,06	-0,53%	13 725,42	13 725,42	13 583,41	13 741,31	213 403 065	15:48
WIG-BUDOW	8 592,44	-0,84%	8 611,58	8 724,00	8 507,94	8 665,60	23 457 149	15:48
WIG-CHEMIA	9 768,98	-0,44%	9 831,70	9 973,23	9 742,74	9 812,04	3 490 699	15:48
WIG-ENERG	2 376,42	0,42%	2 371,30	2 378,42	2 340,57	2 366,46	42 525 270	15:48
WIG-INFO	5 063,43	0,60%	5 064,27	5 068,55	5 026,55	5 032,99	8 637 128	15:48
WIG-MEDIA	8 291,70	0,32%	8 273,84	8 318,79	8 206,82	8 265,49	5 349 382	15:48
WIG-NRCHOM	4 458,46	-0,32%	4 458,31	4 527,79	4 427,21	4 472,82	4 236 298	15:48
WIG-PALIWA	6 891,50	0,02%	6 908,60	6 915,24	6 828,67	6 890,46	47 453 072	15:48
WIG-Poland	90 233,08	-0,07%	90 332,09	90 332,09	90 233,08	90 293,76	984 079 703	15:15
WIG-SPOZYW	2 173,04	0,63%	2 167,99	2 179,81	2 162,79	2 159,35	1 077 645	15:48
WIG20lev	508,27	0,27%	509,13	510,54	503,36	506,89	834 675 243	15:48
WIG20short	3 079,34	-0,11%	3 076,73	3 094,27	3 072,46	3 082,83	834 675 243	15:48
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	123 351 381	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	133 162 660	11:00
mWIG40TR	9 455,06	0,22%	9 458,78	9 477,29	9 400,65	9 434,42	133 118 455	15:48
mWIG40TRlv	12 494,71	0,42%	12 504,53	12 553,35	12 351,20	12 442,11	133 118 455	15:48
mWIG40TRsh	2 800,44	-0,19%	2 799,33	2 816,62	2 793,83	2 805,75	133 118 455	15:48
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	27 160 147	11:00
sWIG80TR	35 795,78	-0,01%	35 862,50	35 924,18	35 740,37	35 800,33	27 148 574	15:48
WIG140	1 676,82	0,12%	1 677,51	1 680,06	1 669,91	1 674,76	992 438 857	15:48
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	836 594 046	11:00
WIG20TR	5 154,55	0,14%	5 159,76	5 166,03	5 129,63	5 147,14	834 675 243	15:48
WIG20TRlev	4 135,34	0,27%	4 143,69	4 153,74	4 095,41	4 124,08	834 675 243	15:48
WIG20TRsht	3 095,34	-0,11%	3 092,20	3 110,34	3 088,42	3 098,88	834 675 243	15:48
WIG30TR	6 299,21	0,07%	6 301,21	6 315,31	6 273,90	6 294,56	911 243 034	15:48
WIG-CEE	1 770,43	-0,17%	1 768,15	1 770,43	1 768,15	1 773,47	296 676	15:15
WIGdiv	1 775,30	0,49%	1 770,08	1 777,87	1 764,42	1 766,69	120 028 428	15:48
WIG-ESG	14 410,74	0,05%	14 429,21	14 443,74	14 343,41	14 403,67	960 409 149	15:48
WIG.GAMES	16 291,60	1,11%	16 096,92	16 462,32	16 088,18	16 112,24	106 882 625	15:48
WIG-GORNIC	4 888,73	1,65%	4 881,98	4 973,30	4 881,98	4 809,25	130 759 334	15:48
WIG-GRY	13 744,12	1,06%	13 561,64	14 016,66	13 553,33	13 600,18	112 089 989	15:48
WIG-LEKI	2 874,26	0,46%	2 859,38	2 885,65	2 851,57	2 861,16	2 469 076	15:48
WIG-MOTO	8 859,33	3,38%	8 673,08	8 859,33	8 626,02	8 569,70	3 847 959	15:48
WIG.MS-BAS	12 094,45	1,16%	11 998,27	12 201,79	11 998,27	11 956,14	170 779 036	15:48
WIG.MS-FIN	17 210,12	-0,18%	17 260,02	17 260,02	17 024,82	17 240,53	218 351 144	15:48
WIG-ODZIEZ	9 925,26	0,96%	9 900,54	9 950,76	9 841,76	9 830,42	47 336 920	15:48
WIGtech	12 169,23	0,50%	12 140,61	12 177,79	12 109,22	12 108,24	141 858 718	15:48
WIGtechTR	13 523,08	0,50%	13 491,27	13 532,59	13 456,39	13 455,30	141 858 718	15:48
WIG-Ukrain	204,98	0,09%	204,25	204,98	204,25	204,79	68 224	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)	570,0000	0,00%	570,0000	576,0000	562,0000	2 033	1 154 372	15:48
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	1 950	180 888	15:40
ACAUTOGAZ (ACG)	32,9000	0,00%	32,9000	33,0000	32,8000	899	29 566	15:48
ACTION (ACT)	20,0500	0,25%	19,9800	20,1000	19,2400	4 992	99 504	15:21
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)	0,2580	-1,53%	0,2620	0,2620	0,2575	33 052	8 555	14:28
ALIOR (ALR)	100,2500	-3,47%	105,0000	105,1500	98,5400	430 216	43 019 333	15:48
ALLEGRO (ALE)	36,3750	0,46%	36,2000	36,7250	36,1000	2 410 720	87 630 170	15:48
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	8 672	244 958	15:46
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)	26,8000	1,52%	26,1000	26,9000	26,0000	25 369	670 579	15:45
ANSWEAR (ANR)	23,5000	-0,42%	23,6500	23,8000	23,4000	5 510	130 035	15:47
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	54 996	1 202 590	15:48
ARTIFEX (ART)	25,9000	-2,26%	25,7000	26,3000	23,7000	150 027	3 747 342	15:47
ASBIS (ASB)	24,9400	-1,97%	25,6800	25,9800	24,2200	316 918	7 844 143	15:47
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)	82,8500	0,79%	82,4000	82,9000	81,7000	40 292	3 318 077	15:47
ASSECOSEE (ASE)	50,0000	0,20%	50,0000	50,0000	49,8000	1 328	66 336	15:45
ASTARTA (AST)	27,5000	1,29%	27,7500	27,7500	27,5000	1 547	42 757	15:31
ATAL (1AT)	63,5000	2,42%	62,0000	63,7000	62,0000	3 715	235 558	15:48
ATENDE (ATD)	3,0200	1,34%	2,9600	3,0400	2,9400	29 124	86 532	15:07
ATLANTAPL (ATP)	18,7000	0,27%	18,6000	18,7000	18,6000	652	12 148	10:39
ATLANTIS (ATS)	2,3700	0,85%	2,3500	2,3700	2,2800	14 321	33 565	13:43
ATMGRUPA (ATG)	4,0200	0,50%	4,0200	4,0700	3,9500	23 798	95 385	15:46
ATREM (ATR)	12,6000	-2,70%	12,8000	12,8500	12,4000	3 993	50 332	15:40
AUTOPARTN (APR)	27,7000	2,97%	27,0000	27,7500	26,8500	61 091	1 669 174	15:46
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	17 122	637 660	15:43
BENEFIT (BFT)	2 855,0000	-1,55%	2 860,0000	2 945,0000	2 845,0000	1 552	4 515 440	15:48
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	15 365	962 004	15:41
BIOMAXIMA (BMX)	13,6500	-0,36%	13,7500	13,7500	13,4000	1 608	21 758	14:56
BIOMEDLUB (BML)	4,7150	-1,36%	4,7600	4,7800	4,6800	50 947	240 734	15:46
BIOPLANET (BIP)	19,1000	0,53%	19,2000	19,2000	18,4000	1 006	18 925	11:42
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	23 928	2 405 859	15:28
BOGDANKA (LWB)	30,0400	0,13%	29,7200	30,0800	29,7200	16 397	490 628	15:44
BOOMBIT (BBT)	10,8500	-1,81%	10,7500	11,0000	10,7500	4 212	45 550	14:59
BORYSZEW (BRS)	6,2700	0,32%	6,3200	6,3200	6,2000	52 827	329 639	15:46
BOS	15,5000	-1,27%	15,8500	15,8500	15,4000	10 962	170 103	15:39
BOWIM (BOW)	6,7900	1,19%	6,7100	6,8000	6,7100	1 438	9 715	15:28
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)	722,5000	-1,10%	730,0000	737,0000	705,5000	23 110	16 778 878	15:48
BUMECH (BMC)	11,9000	0,51%	12,0200	12,0200	11,8200	2 081	24 752	15:38
CAPITAL (CPA)	0,7300	-2,67%	0,6650	0,7300	0,6650	1 784	1 186	15:30
CAPITEA (CAP)	0,5540	-2,81%	0,5640	0,5700	0,5480	539 725	298 558	15:47
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	96,8000	-0,77%	97,5500	97,6500	95,9000	178 697	17 296 434	15:47
Reklama
CCENERGY (CCE)	0,4120	-1,90%	0,4120	0,4120	0,4120	155	64	15:30	Reklama
CDPROJEKT (CDR)	130,7000	1,71%	128,0000	134,8500	127,6000	735 693	97 236 474	15:48
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)	1,7940	5,53%	1,7150	1,8320	1,6780	1 801 639	3 182 189	15:44
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	13:28
CLNPHARMA (CLN)	16,2800	3,30%	15,8000	16,3600	15,6800	91 488	1 464 383	15:48
CLOUD (CLD)	73,2000	2,81%	73,0000	73,2000	71,4000	11	797	09:47
COALENERG (CLE)	1,0300	-1,90%	1,0100	1,0460	1,0100	12 384	12 638	15:38
COGNOR (COG)	8,5350	1,13%	8,4000	8,5900	8,3100	244 876	2 078 778	15:48
COLUMBUS (CLC)	4,8700	-2,50%	5,0000	5,0000	4,8700	14 981	73 803	15:36
COMARCH (CMR)	250,0000	-0,79%	255,0000	255,0000	247,5000	1 467	367 680	15:44
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	848	154 004	15:28
CYBERFLKS (CBF)	112,5000	1,81%	111,5000	113,5000	110,5000	1 200	134 415	15:41
CYFRPLSAT (CPS)	10,6650	1,62%	10,4900	10,6950	10,3550	785 881	8 295 008	15:48
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)	62,7000	-0,95%	63,2000	64,7000	62,0000	9 060	568 576	15:44
DBENERGY (DBE)	16,5000	-0,60%	16,6000	17,0000	15,5000	1 089	17 658	14:21
DEBICA (DBC)	77,2000	-5,85%	79,0000	79,0000	75,2000	11 697	901 557	15:12
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)	6,7600	0,75%	6,7200	6,9100	6,6500	229 282	1 562 540	15:45
DGA	17,0000	-2,86%	17,4000	17,4000	16,6000	2 126	36 166	15:07
DIGITANET (DIG)	51,6000	0,39%	51,4000	52,6000	50,8000	6 136	317 873	15:45
DIGITREE (DTR)	9,1500	-4,69%	9,1500	9,1500	9,1500	100	915	10:25
DINOPL (DNP)	398,8000	0,61%	397,0000	403,9000	397,0000	301 529	120 853 195	15:48
DMGROUP (DMG)	3,3700	-1,46%	3,4700	3,4700	3,3700	2 477	8 370	15:36
DOMDEV (DOM)	178,6000	-0,78%	180,0000	180,2000	176,0000	5 869	1 051 874	15:48
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	77 529	1 981 311	15:45
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)	9,5600	0,10%	9,5000	9,6200	9,4000	322 361	3 071 551	15:48
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	12 588	122 105	15:38
ENERGOINS (ENI)	2,7300	2,25%	2,6700	2,8500	2,6550	42 700	118 201	15:31
ENTER (ENT)	65,1000	-1,96%	66,4000	66,5000	65,1000	2 575	169 664	15:44
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)	13,7100	-0,36%	13,7400	13,8300	13,6100	58 101	796 656	15:46
EUROHOLD (EHG)	2,2200	0,91%	2,2400	2,2400	2,2200	146	326	12:36
EUROTEL (ETL)	47,0000	0,00%	47,3000	47,7000	46,6000	21 263	1 000 280	14:49
FABRITY (FAB)	37,0000	0,00%	37,0000	37,3000	36,6000	419	15 497	15:24
FASING (FSG)	13,7000	3,01%	13,7000	13,7000	13,7000	100	1 370	13:38
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	103,0000	0,00%	102,5000	105,5000	99,0000	407	41 267	15:48
FON	5,1600	2,79%	5,0200	5,1600	5,0200	3 686	18 734	15:44
FORTE SA (FTE)	23,0000	0,00%	23,0000	23,2000	22,6000	1 060	24 319	15:36
GAMEOPS (GOP)	23,0000	-1,08%	23,2000	23,4000	22,6000	4 916	112 963	15:31
Reklama
GAMFACTOR (GIF)	12,5000	-1,19%	12,6500	12,7000	12,5000	3 002	37 589	14:51	Reklama
GENOMTEC (GMT)	12,9600	2,05%	12,8600	13,1600	12,8000	32 596	419 743	14:56
GETIN (GTN)	0,4040	-15,22%	0,4710	0,4710	0,3820	6 241 250	2 543 435	15:48
GIGROUP (GIG)	1,4200	0,71%	1,4100	1,4200	1,4050	1 550	2 187	15:04
GOBARTO (GOB)	43,6000	-8,02%	47,0000	47,0000	43,5000	5 107	227 544	15:26
GPW	46,6000	2,98%	45,2500	46,6500	45,2500	123 406	5 672 593	15:48
GREENX (GRX)	2,3480	-0,34%	2,3720	2,3760	2,3300	108 123	253 563	15:47
GRENEVIA (GEA)	2,3950	0,84%	2,3750	2,4350	2,3750	154 245	371 076	15:43
GRODNO (GRN)	11,0200	0,18%	11,0000	11,0200	10,8600	5 499	60 387	15:38
GRUPAAZOTY (ATT)	22,4000	-0,97%	22,8600	23,0000	22,2600	147 371	3 339 047	15:48
GRUPRACUJ (GPP)	63,8000	1,27%	63,0000	64,1000	62,5000	68 173	4 301 936	15:43
GTC	5,3600	-2,55%	5,4000	5,5600	5,2400	6 385	34 039	13:09
HANDLOWY (BHW)	113,8000	1,61%	113,0000	114,2000	112,4000	25 623	2 901 355	15:47
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)	48,0000	-0,41%	48,1000	48,1000	48,0000	1 039	49 972	15:18
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,3500	1,04%	24,1000	24,3500	23,7500	182 537	4 381 361	15:47
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%	-	-	-	-	-	15:30
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	13 523	4 084 490	15:47
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)	3,1200	0,00%	3,1700	3,1700	3,0800	1 003	3 112	15:04
INTERCARS (CAR)	554,0000	3,94%	539,0000	554,0000	538,0000	3 871	2 096 551	15:47
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	31,4400	-0,95%	31,7400	31,8500	31,2200	476 861	14 966 146	15:48
JWWINVEST (JWW)	3,4000	-3,95%	3,5500	3,6200	3,3400	22 944	79 613	15:37
KCI	0,8300	-2,12%	0,8300	0,8300	0,8300	414	344	13:41
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2200	2,00%	10,0200	10,3400	10,0200	49 690	508 000	15:46
KETY (KTY)	878,5000	1,33%	867,5000	881,0000	865,0000	11 731	10 283 706	15:48
KGHM (KGH)	146,7500	2,05%	145,0000	149,7000	144,5000	779 098	115 177 822	15:48
KGL	15,7000	-1,88%	16,0000	16,0000	15,7000	944	14 822	09:48
KINOPOL (KPL)	13,9000	0,36%	13,9500	14,2000	13,9000	15 913	222 541	15:41
KOGENERA (KGN)	52,8000	0,76%	53,6000	53,6000	52,2000	4 241	223 650	15:46
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	165	90 416	15:33
KRUK (KRU)	460,8000	-3,32%	479,0000	479,0000	457,2000	30 464	14 173 176	15:48
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	16 540,0000	1,16%	16 420,0000	16 620,0000	16 400,0000	1 688	27 846 250	15:48
LSISOFT (LSI)	14,6000	0,69%	14,6000	14,6000	14,6000	550	8 030	10:00
LUBAWA (LBW)	3,8260	0,37%	3,8120	3,8540	3,8000	173 891	665 119	15:48
MABION (MAB)	16,4200	-0,85%	16,4800	16,6600	16,3600	23 195	381 693	15:37
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)	8,0200	-2,43%	8,2600	8,2800	8,0000	26 106	211 731	15:45
MAXCOM (MXC)	10,3000	-0,96%	10,6500	10,7000	10,3000	468	4 825	11:22
MBANK (MBK)	692,8000	-0,80%	711,0000	711,0000	688,4000	9 595	6 654 831	15:48
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)	26,2600	0,38%	26,1800	26,3800	25,5800	7 564	196 429	15:45
MEDINICE (ICE)	7,5900	-0,78%	7,6500	7,6700	7,4600	5 717	43 150	15:43
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	20,1000	0,50%	20,2000	20,3000	19,9000	6 139	123 826	15:41
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)	9,4150	-0,79%	9,5250	9,5950	9,3200	1 691 555	16 038 699	15:47
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	188 409	1 977 781	15:47
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	2 155	708 364	15:43
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,3800	-0,36%	33,4000	33,5000	33,3000	1 541	51 356	15:19
MOLECURE (MOC)	14,4200	1,41%	14,2000	14,4800	14,2000	6 067	87 015	15:27
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)	4,6300	-0,54%	4,6300	4,7000	4,6100	52 723	244 907	15:32
MOVIEGAME (MOV)	34,2500	-1,86%	34,5500	34,9000	33,5000	6 340	216 040	15:33
MURAPOL (MUR)	42,2400	0,14%	42,0000	42,2600	42,0000	4 552	191 590	15:42
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	18 253	525 948	15:48
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)	14,4000	3,15%	14,0000	14,4400	13,9400	24 191	341 566	15:46
ONESANO (ONO)	1,2500	-1,57%	1,2200	1,2550	1,2200	20 624	25 334	12:16
OPONEO.PL (OPN)	63,4000	3,59%	61,2000	67,0000	61,0000	12 492	800 949	15:29
OPTEAM (OPM)	5,5600	-1,42%	5,6000	5,6400	5,5400	438	2 457	15:19
ORANGEPL (OPL)	8,0840	0,10%	8,1680	8,1680	8,0100	993 334	8 009 617	15:48
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)	40,0500	6,80%	38,0000	40,9000	37,6000	38 777	1 521 018	15:43
OTMUCHOW (OTM)	4,8800	0,83%	4,8800	4,8800	4,8800	218	1 064	12:43
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)	4,3500	-0,91%	4,4000	4,4700	4,2350	9 465	41 054	15:36
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)	16,9600	-2,97%	17,4800	17,5800	16,9200	5 192	88 313	15:48
PEKABEX (PBX)	25,6000	0,79%	25,7000	25,9000	25,5000	4 182	107 454	15:45
PEKAO (PEO)	171,9000	0,06%	171,0500	172,0000	168,9500	268 460	45 802 084	15:48
PEPCO (PCO)	19,2300	-1,64%	19,5650	19,5750	19,0200	852 463	16 351 975	15:48
PEPEES (PPS)	1,0800	1,41%	1,0700	1,0800	1,0700	26 442	28 322	15:39
PGE	6,6400	1,00%	6,6000	6,6480	6,5040	3 959 847	26 043 610	15:48
PGFGROUP (PGV)	0,4210	-9,66%	0,4670	0,4670	0,4210	59 364	26 369	15:47
PHARMENA (PHR)	6,3800	1,92%	6,2600	6,5000	6,1800	11 700	73 782	14:51
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)	67,3600	0,06%	67,3200	67,6100	66,7100	700 804	47 063 110	15:48
PKOBP (PKO)	60,6400	0,03%	60,4000	60,7400	60,0000	1 262 309	76 272 306	15:48
PKPCARGO (PKP)	12,1000	-0,82%	12,3000	12,3000	12,0600	27 617	335 356	15:43
PLAYWAY (PLW)	295,5000	-0,51%	297,0000	297,5000	293,0000	1 260	371 983	15:34
PLAZACNTR (PLZ)	3,0500	-1,13%	3,0900	3,0900	2,9950	1 016	3 066	15:37
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)	11,4000	0,00%	11,4000	11,7500	11,4000	3 291	38 002	15:04
POLIMEXMS (PXM)	3,4480	-1,43%	3,4880	3,5200	3,4480	97 109	336 893	15:43
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)	33,2000	-2,35%	33,8000	33,8000	32,2000	1 326	43 295	15:48
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)	60,0000	0,00%	60,0000	60,4000	59,8000	448	26 941	15:37
PURE (PUR)	7,2000	-2,70%	7,4100	7,5500	7,2000	11 646	85 348	15:43
PZU	53,3000	0,15%	53,2000	53,3200	52,5000	738 035	39 081 088	15:48
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	6,5800	0,92%	6,5000	6,6000	6,5000	12 058	78 802	15:25
RAEN (RAE)	0,7520	0,27%	0,7540	0,7540	0,7360	16 622	12 480	15:44
RAFAKO (RFK)	0,9550	-1,65%	0,9730	0,9730	0,9480	89 125	84 957	15:43
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	91,4000	0,55%	92,8000	92,8000	90,1000	37 530	3 420 274	15:45
RANKPROGR (RNK)	3,7500	-3,10%	3,8700	3,8700	3,7500	14 614	55 380	15:48
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	2 757	60 071	15:30
SANPL (SPL)	570,2000	0,42%	568,0000	572,2000	563,6000	26 519	15 055 266	15:48
SANTANDER (SAN)	20,5000	1,16%	20,2650	20,5000	20,2650	1 115	22 704	14:45
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	1 415	234 023	15:14
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	7 082	497 065	15:47
SERINUS (SEN)	3,0400	0,33%	2,9900	3,0400	2,9800	7 039	21 275	15:47
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)	2,9050	-0,85%	2,9150	2,9250	2,8900	40 868	118 610	15:38
STALPROD (STP)	217,0000	-0,46%	217,0000	219,5000	215,0000	645	139 997	15:39
STALPROFI (STF)	9,0200	-1,10%	9,1600	9,2000	9,0200	14 104	129 085	15:47
STAPORKOW (ZUK)	2,6000	8,33%	2,3800	2,6000	2,2800	21 117	51 255	15:48
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	3 067	189 922	15:40
SYNEKTIK (SNT)	128,6000	-1,38%	130,8000	131,4000	127,4000	14 374	1 850 169	15:47
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)	3,1990	-0,19%	3,2000	3,2120	3,1390	3 637 319	11 546 550	15:47
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)	91,7000	1,66%	91,0000	92,0000	90,3000	17 678	1 614 977	15:48
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,7000	0,82%	30,4500	31,0000	30,1500	13 472	412 261	15:45
TOWERINV (TOW)	4,8000	6,67%	4,5000	5,4000	4,5000	12 285	59 612	15:35
TOYA (TOA)	7,5500	-0,26%	7,5700	7,6300	7,5000	16 076	121 753	15:42
TRAKCJA (TRK)	2,2900	1,33%	2,2800	2,3200	2,2500	66 469	151 102	15:46
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)	88,0000	-0,68%	88,6000	89,8000	87,9000	12 090	1 074 861	15:48
ULMA (ULM)	74,0000	0,00%	74,0000	74,0000	74,0000	1	74	09:01
ULTGAMES (ULG)	11,6000	5,45%	11,0000	11,6000	10,9000	11 196	123 801	15:22
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	3 751	498 361	15:42
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	7 728	4 383	12:29
VOTUM (VOT)	42,8500	-2,06%	43,7000	43,9500	42,5500	22 210	959 357	15:48
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	38 070	129 686	15:40
WARIMPEX (WXF)	4,3600	18,48%	3,7400	4,5000	3,7400	148 771	627 665	15:47
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)	7,8800	0,38%	7,9100	7,9100	7,8600	4 900	38 653	15:48
WIKANA (WIK)	7,8000	0,00%	7,8000	7,8000	7,8000	1 700	13 260	15:35
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,2000	0,00%	117,2000	117,6000	115,6000	1 173	136 924	15:47
WITTCHEN (WTN)	31,8500	2,74%	31,3000	32,3500	31,1000	54 703	1 731 819	15:44
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)	131,8000	-3,94%	139,0000	139,2000	130,4000	610	82 609	15:47
XTRADEBDM (XTB)	66,9800	1,33%	66,2000	67,2000	65,1200	262 672	17 517 552	15:48
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6850	-2,03%	1,7150	1,7200	1,6650	89 824	151 407	15:39
ZEPAK (ZEP)	19,9800	0,91%	19,7400	20,2000	19,5400	15 323	304 712	15:43
ZREMB (ZRE)	3,9350	1,29%	3,9500	3,9600	3,8200	9 651	37 490	15:01
ZUE	9,7800	-1,61%	9,8000	9,9800	9,5400	21 739	212 036	15:42

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.