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	87 352,25	0,53%	87 347,73	87 644,73	87 136,08	86 888,67	1 128 684 640	16:13
WIG20	2 568,20	0,69%	2 563,65	2 573,52	2 554,78	2 550,72	981 605 683	16:28
WIG30	3 199,92	0,86%	3 188,29	3 204,48	3 180,02	3 172,66	1 072 619 740	16:28
mWIG40	6 471,25	0,54%	6 457,06	6 502,25	6 452,22	6 436,44	153 890 894	16:13
sWIG80	24 467,96	0,23%	24 447,20	24 507,96	24 389,64	24 412,65	33 284 840	16:13
WIG-BANKI	13 693,28	-0,20%	13 853,98	13 866,87	13 676,16	13 720,43	210 716 908	16:13
WIG-BUDOW	8 830,47	2,19%	8 704,73	8 926,80	8 704,40	8 641,30	26 675 420	16:13
WIG-CHEMIA	9 783,03	0,37%	9 792,59	9 840,13	9 753,24	9 747,14	1 372 600	16:13
WIG-ENERG	2 485,93	4,11%	2 438,26	2 499,07	2 413,57	2 387,74	84 214 110	16:13
WIG-INFO	5 075,85	0,08%	5 075,86	5 098,42	5 057,19	5 072,01	12 872 218	16:13
WIG-MEDIA	8 261,10	-0,34%	8 314,60	8 375,58	8 242,72	8 289,58	833 577	16:13
WIG-NRCHOM	4 444,64	-0,94%	4 483,41	4 516,51	4 444,64	4 487,04	2 480 847	16:13
WIG-PALIWA	6 925,58	-0,25%	6 959,19	7 022,97	6 912,72	6 942,91	52 413 959	16:13
WIG-Poland	91 128,51	0,43%	91 353,37	91 353,37	91 128,51	90 735,50	1 106 194 273	15:15
WIG-SPOZYW	2 178,13	0,44%	2 171,01	2 203,02	2 171,01	2 168,66	975 707	16:13
WIG20lev	516,59	0,84%	517,41	521,38	513,85	512,30	931 660 210	16:13
WIG20short	3 054,97	-0,40%	3 052,51	3 063,17	3 040,64	3 067,10	931 660 210	16:13
GPWB-B1Y3Y	1 172,87	0,00%	1 172,87	1 172,87	1 172,87	1 172,89	-	10:15
GPWB-B1Y4Y	1 172,99	-0,02%	1 172,99	1 172,99	1 172,99	1 173,24	-	10:15
GPWB-B1Y5Y	1 169,08	-0,02%	1 169,08	1 169,08	1 169,08	1 169,32	-	10:15
GPWB-B3Y5Y	1 173,35	-0,03%	1 173,35	1 173,35	1 173,35	1 173,76	-	10:15
GPWB-B5Y	1 165,43	-0,13%	1 165,43	1 165,43	1 165,43	1 166,95	-	10:15
GPWB-BWZ	1 190,45	0,05%	1 190,45	1 190,45	1 190,45	1 189,91	-	10:15
INNOVATOR	1 468,12	0,73%	1 468,12	1 468,12	1 468,12	1 457,50	160 452 841	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	153 996 845	11:00
mWIG40TR	9 520,96	0,54%	9 500,21	9 566,58	9 492,98	9 469,75	153 890 894	16:13
mWIG40TRlv	12 667,25	1,07%	12 612,33	12 788,01	12 593,19	12 533,46	153 890 894	16:13
mWIG40TRsh	2 781,74	-0,51%	2 787,87	2 790,00	2 768,27	2 796,07	153 890 894	16:13
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	33 294 306	11:00
sWIG80TR	35 902,56	0,23%	35 872,09	35 961,25	35 787,64	35 821,40	33 284 840	16:13
WIG140	1 692,59	0,58%	1 691,91	1 698,07	1 687,98	1 682,90	1 115 799 942	16:13
WIG20dvp	48,06	6,85%	48,06	48,06	48,06	44,98	932 118 940	11:00
WIG20TR	5 203,36	0,55%	5 207,52	5 227,58	5 189,51	5 174,99	931 660 210	16:13
WIG20TRlev	4 213,20	1,08%	4 219,90	4 252,22	4 190,89	4 168,09	931 660 210	16:13
WIG20TRsht	3 067,00	-0,52%	3 064,52	3 075,25	3 052,57	3 083,03	931 660 210	16:13
WIG30TR	6 374,84	0,77%	6 364,92	6 397,25	6 348,42	6 326,26	1 019 669 046	16:13
WIG-CEE	1 779,90	0,52%	1 770,30	1 779,90	1 770,30	1 770,78	1 155 694	15:15
WIGdiv	1 788,95	0,43%	1 786,14	1 794,13	1 784,25	1 781,34	111 738 648	16:13
WIG-ESG	14 546,25	0,57%	14 547,28	14 600,30	14 508,36	14 464,01	1 073 049 203	16:13
WIG.GAMES	16 383,05	0,15%	16 451,13	16 489,84	16 275,28	16 358,18	35 684 921	16:13
WIG-GORNIC	4 916,85	0,28%	4 935,32	4 935,79	4 862,03	4 903,02	43 541 739	16:13
WIG-GRY	13 835,19	0,01%	13 908,15	14 000,41	13 728,85	13 834,18	37 958 657	16:13
WIG-LEKI	2 879,66	0,38%	2 873,37	2 879,66	2 857,81	2 868,86	1 634 921	16:13
WIG-MOTO	8 633,02	-2,44%	8 727,74	8 752,54	8 601,05	8 848,83	15 845 669	16:13
WIG.MS-BAS	12 413,29	2,21%	12 325,21	12 430,99	12 204,51	12 145,24	123 333 413	16:13
WIG.MS-FIN	17 229,97	-0,21%	17 321,79	17 400,15	17 208,94	17 266,82	209 379 585	16:13
WIG-ODZIEZ	10 231,81	2,52%	10 009,43	10 255,78	10 009,43	9 979,85	79 259 961	16:13
WIGtech	12 285,90	0,82%	12 232,76	12 300,82	12 209,86	12 186,23	96 215 077	16:13
WIGtechTR	13 652,73	0,82%	13 593,68	13 669,30	13 568,22	13 541,97	96 215 077	16:13
WIG-Ukrain	203,33	0,92%	203,26	203,33	203,26	201,47	217 963	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2650	0,46%	3,2650	3,2700	3,2150	9 888	31 910	15:23	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	19	18	15:30
11BIT (11B)	582,0000	2,28%	570,0000	585,0000	565,0000	2 581	1 491 056	16:12
3RGAMES (3RG)	0,2780	0,00%	0,2780	0,2790	0,2700	126 825	34 877	15:21
ABPL (ABE)	94,0000	0,64%	94,4000	94,8000	93,0000	1 192	111 935	15:54
ACAUTOGAZ (ACG)	32,8000	-0,30%	33,0000	33,0000	32,8000	2 335	76 772	15:54
ACTION (ACT)	19,9200	-0,40%	20,0000	20,2000	18,3800	6 001	116 672	16:13
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	16:12
AGORA (AGO)	10,8600	-0,37%	10,8000	10,9400	10,8000	7 944	86 312	15:58
AGROTON (AGT)	2,9400	-0,34%	2,9000	2,9400	2,8600	501	1 450	14:51
AIGAMES (ALG)	1,4700	3,52%	1,4200	1,4750	1,4200	2 654	3 884	13:15
AILLERON (ALL)	17,1800	-0,69%	17,3800	17,4000	17,1600	4 683	80 811	16:12
AIRWAY (AWM)	0,2590	-0,77%	0,2610	0,2650	0,2585	59 342	15 472	14:18
ALIOR (ALR)	98,6000	1,29%	97,8600	99,7000	97,8000	230 906	22 784 036	16:13
ALLEGRO (ALE)	37,1300	1,96%	36,4350	37,2800	36,2150	6 097 015	224 838 896	16:13
ALTA (AAT)	1,9850	1,79%	1,9900	1,9900	1,9500	774	1 525	12:50
ALTUSTFI (ALI)	2,8300	-1,39%	2,8800	2,8800	2,7000	87 195	237 601	14:37
AMBRA (AMB)	29,5000	2,79%	28,8000	29,6000	28,7000	10 446	306 315	16:07
AMICA (AMC)	71,6000	-0,83%	72,2000	72,4000	71,5000	954	68 725	16:01
AMPLI (APL)	1,0300	-6,36%	1,0300	1,0300	1,0300	1 200	1 236	15:30
AMREST (EAT)	27,0500	0,19%	27,0000	27,1000	26,7000	34 408	927 725	16:10
ANSWEAR (ANR)	23,9000	0,84%	23,5000	23,9000	23,4000	5 937	140 728	16:12
APATOR (APT)	15,0000	0,27%	14,9600	15,0600	14,9600	2 061	30 952	15:52
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	135	3 105	12:15
APSENERGY (APE)	2,5600	0,39%	2,5700	2,6500	2,5600	20 124	51 952	15:26
ARCHICOM (ARH)	33,2000	-1,48%	33,2000	34,0000	32,9000	4 548	151 382	15:39
ARCTIC (ATC)	22,0200	-0,72%	22,6000	22,7000	22,0200	48 824	1 095 375	16:00
ARTIFEX (ART)	24,8000	-3,88%	25,5000	25,9000	24,4000	37 901	948 398	16:13
ASBIS (ASB)	24,9400	-0,72%	24,8000	25,4000	24,6000	86 486	2 160 920	16:12
ASMGROUP (ASM)	#0,2250	-6,25%	-	-	-	-	-	12:53
ASSECOBS (ABS)	60,8000	-0,33%	61,0000	61,0000	58,2000	673	40 411	16:12
ASSECOPOL (ACP)	83,2500	0,30%	83,3000	83,7500	82,8500	50 981	4 245 453	16:13
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,4000	1 749	87 195	16:12
ASTARTA (AST)	26,6000	-0,56%	26,9500	27,6500	26,6000	7 114	192 947	16:12
ATAL (1AT)	63,5000	0,00%	63,6000	64,5000	63,2000	5 141	327 542	16:08
ATENDE (ATD)	2,9800	-1,32%	2,9800	3,0200	2,9800	13 001	38 911	16:07
ATLANTAPL (ATP)	18,7000	0,54%	18,7000	18,7000	18,7000	13	243	09:16
ATLANTIS (ATS)	2,5100	0,80%	2,4800	2,5500	2,3500	18 145	44 761	15:44
ATMGRUPA (ATG)	4,0000	-0,99%	4,0400	4,0400	3,9900	6 644	26 698	15:56
ATREM (ATR)	12,7500	-1,16%	12,8000	12,8500	12,5000	2 006	25 298	15:19
AUTOPARTN (APR)	25,6000	-7,91%	26,9000	26,9000	25,3000	556 227	14 389 246	16:13
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,2800	-3,17%	4,4200	4,4200	4,2800	551	2 404	13:57
BEDZIN (BDZ)	35,4500	-2,61%	36,6500	37,0000	34,6000	15 948	561 182	16:10
BENEFIT (BFT)	2 870,0000	0,70%	2 865,0000	2 910,0000	2 860,0000	308	888 895	16:02
BEST (BST)	19,8000	-1,98%	19,8000	19,8000	19,8000	14	277	10:29
BETACOM (BCM)	6,1000	0,00%	6,1500	6,1500	5,9500	26 252	159 863	16:03
BIGCHEESE (BCS)	21,4000	2,64%	20,8500	21,4000	20,8000	2 117	44 459	16:12
BIOCELTIX (BCX)	62,8000	-1,88%	64,0000	64,0000	61,8000	4 885	306 435	16:10
BIOMAXIMA (BMX)	13,2000	-1,86%	13,6000	13,6000	13,0000	3 660	48 315	15:50
BIOMEDLUB (BML)	4,8100	2,45%	4,6950	4,8450	4,6950	129 558	615 111	16:13
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	113	2 170	11:13
BIOTON (BIO)	3,5400	0,28%	3,5100	3,5500	3,5000	34 063	119 520	16:13
BLOOBER (BLO)	25,0500	2,24%	24,5000	25,5500	24,5000	19 688	494 941	16:11
BNPPPL (BNP)	102,5000	0,00%	102,5000	103,5000	101,0000	50 833	5 147 836	16:11
BOGDANKA (LWB)	30,4600	0,59%	30,3000	30,5800	30,1200	31 074	944 958	16:12
BOOMBIT (BBT)	10,8500	-1,36%	11,0000	11,0500	10,7000	6 602	71 567	15:58
BORYSZEW (BRS)	6,2000	-1,27%	6,2800	6,3000	6,2000	53 335	332 468	15:58
BOS	15,3500	-1,92%	15,6500	15,6500	15,1500	18 647	286 309	16:10
BOWIM (BOW)	6,8200	1,34%	6,7300	6,8400	6,7300	1 614	10 940	14:54
BRAND24 (B24)	44,6000	0,22%	44,5000	44,9000	44,4000	11 983	533 246	16:08
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:30
BUDIMEX (BDX)	750,5000	3,02%	729,0000	763,0000	729,0000	25 627	19 197 107	16:11
BUMECH (BMC)	11,8000	0,34%	11,7600	12,1000	11,5200	13 559	159 503	16:09
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,5500	0,00%	0,5500	0,5580	0,5460	271 084	149 072	15:48
CAPTORTX (CTX)	79,0000	-0,50%	80,4000	80,4000	78,6000	1 574	125 120	15:49
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,9500	-0,99%	15,1000	15,1000	14,6000	2 412	35 533	14:14
CCC	100,9000	2,13%	98,7000	101,8000	98,3000	227 041	22 714 249	16:11
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	131,4000	-0,30%	132,6000	134,3000	130,3000	212 114	28 047 087	16:13
CDRL (CDL)	13,3000	-5,00%	13,7000	13,7000	13,3000	217	2 894	12:55
CELTIC (CPD)	4,0700	0,49%	4,0500	4,1300	3,9100	13 035	52 538	15:23
CEZ	156,5000	2,22%	153,1000	158,0000	152,9000	943	146 327	15:59
CFI	0,2270	2,71%	0,2210	0,2270	0,2210	391	88	16:04
CIGAMES (CIG)	1,7670	-1,72%	1,8300	1,9060	1,7580	2 628 936	4 812 956	16:13
CITYSERV (CTS)	5,1000	2,00%	5,1000	5,1000	5,1000	10	51	11:57
CLNPHARMA (CLN)	16,1200	-0,74%	16,3000	16,3400	16,0400	30 924	499 686	16:13
CLOUD (CLD)	71,0000	3,50%	68,6000	74,0000	68,6000	3 550	257 697	15:11
COALENERG (CLE)	1,0340	0,19%	1,0360	1,0360	1,0260	4 639	4 783	15:25
COGNOR (COG)	8,7700	1,92%	8,6000	8,8150	8,4950	127 010	1 107 515	16:13
COLUMBUS (CLC)	4,9850	0,91%	4,9000	5,0900	4,8050	66 314	325 285	16:13
COMARCH (CMR)	255,0000	1,59%	254,0000	255,0000	251,5000	607	153 405	16:13
COMP (CMP)	80,4000	0,50%	80,6000	81,2000	78,6000	50 457	4 035 020	15:31
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1400	-1,38%	2,2000	2,2000	2,1200	9 020	19 351	15:53
CORMAY (CRM)	0,6240	2,63%	0,6080	0,6240	0,6000	25 862	15 807	16:04
CREEPYJAR (CRJ)	569,0000	0,18%	577,0000	577,0000	569,0000	63	36 031	15:49
CREOTECH (CRI)	182,0000	0,55%	180,0000	184,0000	180,0000	161	29 235	15:40
CYBERFLKS (CBF)	111,0000	-0,89%	113,5000	114,0000	109,5000	5 241	587 037	16:06
CYFRPLSAT (CPS)	11,3750	6,11%	10,7500	11,4200	10,7300	2 798 126	31 400 501	16:13
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	15:30
DADELO (DAD)	18,2500	3,11%	17,7000	18,3500	17,7000	558	9 893	11:20
DATAWALK (DAT)	61,7000	-1,12%	62,5000	63,2000	60,1000	15 585	956 242	16:13
DBENERGY (DBE)	16,7000	0,00%	16,7000	16,7000	16,7000	70	1 169	11:35
DEBICA (DBC)	77,6000	-0,26%	78,0000	78,8000	77,4000	1 071	83 418	15:59
DECORA (DCR)	61,8000	0,98%	61,8000	63,0000	61,2000	2 657	164 769	16:08
DEKPOL (DEK)	55,0000	4,17%	53,2000	57,4000	51,6000	4 010	220 716	16:00
DELKO (DEL)	9,7800	2,52%	9,5400	9,7800	9,5400	29 201	281 058	16:06
DEVELIA (DVL)	6,7700	-0,44%	6,8200	6,9000	6,7400	70 008	478 059	16:13
DGA	18,2000	7,06%	17,0000	18,4000	16,7000	8 048	139 233	15:48
DIGITANET (DIG)	52,0000	0,00%	52,2000	52,2000	51,6000	3 827	199 397	15:56
DIGITREE (DTR)	9,2000	2,22%	9,2000	9,2000	9,2000	820	7 544	15:40
DINOPL (DNP)	395,9000	-0,85%	399,0000	401,2000	391,4000	413 164	164 345 929	16:13
DMGROUP (DMG)	3,4700	2,06%	3,4200	3,4700	3,3700	3 265	11 088	11:13
DOMDEV (DOM)	179,8000	0,11%	180,0000	181,0000	174,6000	1 952	350 567	16:00
DRAGOENT (DGE)	23,0000	-2,95%	24,0000	24,5000	21,7000	5 184	117 713	16:00
DROZAPOL (DPL)	3,8300	-4,25%	3,9000	3,9000	3,8300	1 410	5 472	15:21
ECHO (ECH)	4,9300	1,44%	4,9300	4,9500	4,8800	1 950	9 613	15:57
EDINVEST (EDI)	8,5000	0,24%	8,6000	8,6000	8,4800	493	4 196	12:45
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	500	3 700	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	25,8500	-1,34%	26,2500	26,6000	25,7500	29 488	772 670	16:08
ELKOP (EKP)	0,4700	-1,26%	0,4740	0,4820	0,4610	64 709	30 328	16:09
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	5	55	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	10,5100	9,71%	9,8400	10,6500	9,8400	1 726 123	17 794 079	16:13
ENELMED (ENE)	18,0000	-2,70%	18,5000	18,5000	18,0000	35	633	10:56
ENERGA (ENG)	9,9400	2,47%	9,8000	9,9400	9,7000	35 618	350 655	16:11
ENERGOINS (ENI)	2,6500	-2,21%	2,7200	2,7800	2,6300	33 822	90 725	16:07
ENTER (ENT)	65,2000	-0,31%	65,3000	65,9000	62,0000	6 014	385 272	15:59
ERBUD (ERB)	43,5000	5,33%	43,0000	44,0000	42,0000	12 077	524 104	15:41
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,7000	2,80%	35,8000	37,0000	35,8000	2 382	87 138	16:01
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0800	0,00%	1,0800	1,0900	1,0800	3 675	3 969	13:29
EUROCASH (EUR)	13,9900	1,89%	13,8000	14,0400	13,7300	98 008	1 361 144	16:13
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	0,42%	47,1000	47,6000	47,1000	1 222	57 882	16:06
FABRITY (FAB)	36,3000	-1,36%	36,8000	36,8000	35,9000	579	20 934	16:12
FASING (FSG)	13,3000	-2,92%	13,4000	13,4000	12,7000	2 520	33 330	16:09
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	5	33	09:00
FERRO (FRO)	35,8000	2,58%	35,3000	36,2000	35,2000	2 899	103 761	15:54
FERRUM (FER)	4,3200	-1,37%	4,3800	4,3800	4,3200	971	4 211	12:41
FMG	107,5000	4,37%	104,0000	109,0000	99,6000	656	67 779	14:29
FON	5,2000	0,78%	5,1800	5,2000	5,1000	2 622	13 442	15:11
FORTE SA (FTE)	23,2000	0,87%	23,2000	23,2000	22,7000	33 979	781 957	13:35
GAMEOPS (GOP)	23,1000	0,43%	22,7000	23,3500	22,3500	5 162	117 434	16:08
Reklama
GAMFACTOR (GIF)	12,5000	-1,57%	12,7000	12,7000	12,5000	489	6 135	15:23	Reklama
GENOMTEC (GMT)	12,7600	-1,69%	12,9800	12,9800	12,2400	28 279	362 067	16:11
GETIN (GTN)	0,4170	-0,60%	0,4100	0,4270	0,4100	1 215 721	509 094	16:12
GIGROUP (GIG)	1,3950	-1,76%	1,4200	1,4200	1,3950	620	868	15:16
GOBARTO (GOB)	43,5000	-5,02%	45,7000	45,9000	43,2000	4 097	180 392	16:09
GPW	46,2500	0,76%	45,9000	46,4500	45,9000	38 831	1 794 919	16:13
GREENX (GRX)	2,2940	-1,63%	2,3220	2,3400	2,2860	218 486	504 944	16:10
GRENEVIA (GEA)	2,5800	6,61%	2,4400	2,6100	2,4400	904 521	2 307 239	16:07
GRODNO (GRN)	11,0400	0,00%	11,0400	11,0800	10,8400	2 746	30 205	15:54
GRUPAAZOTY (ATT)	22,4000	0,27%	22,5000	22,6800	22,3400	52 415	1 178 587	16:13
GRUPRACUJ (GPP)	63,9000	0,63%	63,9000	64,0000	63,5000	1 614	103 214	16:07
GTC	5,0800	-7,64%	5,4000	5,5000	5,0800	10 380	54 006	16:00
HANDLOWY (BHW)	108,2000	-4,75%	113,4000	113,4000	108,2000	110 580	12 153 129	16:13
HARPER (HRP)	5,9500	0,51%	6,0000	6,0000	5,8700	8 059	47 880	15:26
HELIO (HEL)	25,6000	2,40%	25,2000	26,0000	24,8000	704	17 797	14:05
HERKULES (HRS)	0,7820	-3,46%	0,8100	0,8100	0,7820	6 702	5 277	15:30
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	2 132	102 524	16:13
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,2000	-1,22%	24,5000	24,5500	23,9000	16 454	397 736	16:12
HYDROTOR (HDR)	33,2000	-1,48%	33,7000	33,7000	33,2000	1 012	33 630	14:57
IALBGR (IAG)	0,4390	5,02%	0,4180	0,4390	0,4180	384	165	12:00
IBSM (IBS)	99,8000	-4,04%	104,0000	104,0000	99,8000	144	14 467	12:12
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	10:13
IFIRMA (IFI)	22,1000	-0,45%	22,3000	22,7000	22,1000	5 220	116 930	15:48
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	-0,24%	8,3200	8,3200	8,1200	2 141	17 601	15:39
IMMOBILE (GKI)	3,1600	-0,32%	3,2600	3,2600	3,1600	2 639	8 342	15:10
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3300	-2,04%	4,4200	4,4200	4,3100	5 136	22 427	16:02
INC	2,5200	-1,56%	2,5600	2,5700	2,5200	2 761	6 959	14:28
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	303,0000	0,66%	301,0000	308,5000	301,0000	6 708	2 042 759	16:13
INPRO (INP)	7,5500	0,67%	7,9000	7,9000	7,5500	32	250	15:24
INSTALKRK (INK)	46,5000	3,33%	45,2000	46,5000	45,2000	721	33 155	16:06
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1500	-0,63%	3,1600	3,1700	3,0600	6 481	20 235	16:00
INTERCARS (CAR)	548,0000	-0,72%	553,0000	553,0000	546,0000	2 353	1 296 423	15:39
INTERSPPL (IPO)	0,7580	-2,82%	0,8000	0,8000	0,7520	23 630	18 358	14:15
INTROL (INL)	10,6000	1,92%	10,4500	10,6000	10,4000	5 265	55 354	15:47
IPOPEMA (IPE)	3,7300	-2,36%	3,8600	3,8600	3,7200	12 997	49 215	16:01
IZOBLOK (IZB)	56,0000	-2,61%	56,5000	56,5000	56,0000	18	1 012	15:30
IZOLACJA (IZO)	3,3100	-1,78%	3,3700	3,3700	3,3100	55	182	11:37
IZOSTAL (IZS)	2,6400	1,15%	2,6400	2,6400	2,6100	7 873	20 629	14:45
JRHOLDING (JRH)	7,0200	-5,65%	7,0200	7,1000	6,9200	3 058	21 271	13:26
JSW	31,8100	0,70%	31,5400	32,0100	31,3700	284 367	8 992 891	16:13
JWWINVEST (JWW)	3,4000	0,00%	3,4600	3,4700	3,3700	2 674	9 084	12:38
KCI	0,8320	-1,89%	0,8320	0,8460	0,8300	1 318	1 102	13:08
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,1400	-0,78%	10,2200	10,2800	10,1200	5 978	60 935	16:02
KETY (KTY)	887,0000	0,06%	886,5000	895,0000	876,0000	18 357	16 238 815	16:13
KGHM (KGH)	147,3500	0,24%	148,0000	148,5000	145,4000	226 089	33 135 303	16:13
KGL	15,9000	-0,63%	16,0000	16,0000	15,7000	9 324	148 278	15:43
KINOPOL (KPL)	14,5000	2,84%	14,1500	14,5000	14,0000	8 309	118 596	15:45
KOGENERA (KGN)	52,5000	-0,94%	53,0000	53,0000	51,3000	3 131	162 843	15:49
KOMPAP (KMP)	26,0000	1,56%	26,0000	26,0000	26,0000	6	156	10:28
KOMPUTRON (KOM)	4,7950	4,13%	4,6050	4,7950	4,5750	781	3 611	15:40
KPPD (KPD)	46,0000	-4,17%	47,0000	47,0000	45,8000	105	4 822	14:10
KRAKCHEM (KCH)	0,3100	3,33%	0,3300	0,3300	0,3100	6 469	2 092	15:30
KREDYTIN (KRI)	17,8000	-3,52%	18,4500	18,4500	17,8000	343	6 109	13:08
KRKA (KRK)	540,0000	-0,37%	542,0000	542,0000	534,0000	39	20 994	14:20
KRUK (KRU)	470,4000	1,99%	470,0000	475,0000	454,4000	31 766	14 728 934	16:13
KRVITAMIN (KVT)	11,8500	0,00%	11,8000	11,8500	11,8000	23	272	14:26
KSGAGRO (KSG)	1,5400	1,99%	1,5100	1,5500	1,5100	776	1 181	14:11
LABOPRINT (LAB)	19,4000	-2,51%	19,9000	19,9000	19,4000	58	1 132	14:58
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4000	-1,64%	2,4400	2,4400	2,3600	5 131	12 302	14:01
LENA (LEN)	3,6800	-2,65%	3,7800	3,7800	3,6800	1 206	4 552	14:16
LENTEX (LTX)	6,5600	-0,61%	6,6200	6,6800	6,5400	8 235	54 364	16:04
Reklama
LESS (LES)	0,2310	-1,70%	0,2340	0,2340	0,2310	760	176	13:00	Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3500	1,2600	40 446	52 568	14:55
LOKUM (LKD)	27,4000	6,20%	26,4000	27,6000	26,4000	1 190	32 179	15:57
LPP	17 070,0000	2,77%	16 650,0000	17 150,0000	16 650,0000	3 179	54 111 390	16:11
LSISOFT (LSI)	15,0000	2,74%	14,6000	15,0000	14,6000	456	6 737	14:18
LUBAWA (LBW)	3,8500	0,57%	3,8000	3,8980	3,8000	164 341	634 283	16:13
MABION (MAB)	16,4200	-0,36%	16,4400	16,5600	16,3800	17 673	290 835	16:04
MAKARONPL (MAK)	20,9000	3,47%	20,4000	21,0000	20,4000	14 000	290 651	15:21
MANGATA (MGT)	92,0000	0,00%	90,0000	92,0000	90,0000	6	550	09:47
MANYDEV (MAN)	1,1400	0,00%	1,0900	1,1600	1,0500	23 793	26 225	13:10
MARVIPOL (MVP)	8,1200	0,25%	8,1000	8,1600	7,9200	14 918	120 339	15:39
MAXCOM (MXC)	10,4500	0,00%	10,6500	10,6500	10,4000	205	2 137	14:13
MBANK (MBK)	694,8000	-0,20%	700,6000	703,6000	691,2000	11 671	8 123 588	16:13
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	10	136	09:01
MCI	27,3000	0,74%	26,8000	27,3000	26,6000	3 722	100 227	16:11
MDIENERGIA (MDI)	1,5850	2,92%	1,5800	1,6200	1,5800	2 143	3 434	13:09
MEDICALG (MDG)	25,3000	-2,47%	25,7600	26,2600	24,9000	18 822	473 761	15:54
MEDINICE (ICE)	7,5600	0,53%	7,5200	7,5800	7,4800	11 594	87 155	16:04
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	20,5000	2,50%	20,2000	21,0000	19,8000	3 709	75 527	16:13
MERCATOR (MRC)	42,4000	-0,24%	42,3000	42,7500	42,3000	1 814	77 161	16:00
MERCOR (MCR)	23,4000	-0,43%	23,6000	24,2000	23,4000	3 131	74 535	15:36
MEXPOLSKA (MEX)	4,6200	0,00%	4,6400	4,6400	4,5000	430	1 944	15:48
MFO	35,5000	-1,11%	35,9000	36,2000	35,5000	2 171	77 680	16:09
MILKILAND (MLK)	0,5960	1,02%	0,5940	0,5980	0,5940	1 789	1 066	15:43
MILLENNIUM (MIL)	9,4600	0,64%	9,4000	9,6400	9,4000	797 701	7 598 873	16:11
MIRACULUM (MIR)	1,1750	0,00%	1,1600	1,1750	1,1450	5 424	6 252	13:40
MIRBUD (MRB)	10,2200	-2,29%	10,5000	10,6000	10,1800	197 880	2 052 622	16:13
MLPGROUP (MLG)	85,2000	0,47%	85,0000	85,2000	84,8000	414	35 178	15:45
MLSYSTEM (MLS)	49,0000	2,83%	47,5000	49,7000	47,5000	10 891	529 571	16:08
MOBRUK (MBR)	329,0000	0,00%	330,0000	330,0000	326,0000	1 053	345 840	16:12
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,5000	-0,83%	33,7800	33,9800	33,5000	21 905	738 299	15:49
MOLECURE (MOC)	15,4800	6,91%	14,4800	15,9200	14,4000	19 821	304 698	16:04
MONNARI (MON)	5,3200	1,14%	5,2800	5,3200	5,2800	5 118	27 035	14:59
MOSTALPLC (MSP)	13,8500	-0,72%	14,1500	14,1500	13,8500	1 143	15 947	15:41
MOSTALWAR (MSW)	7,1000	2,90%	7,0200	7,1800	6,9400	2 217	15 675	15:12
MOSTALZAB (MSZ)	4,7000	0,00%	4,6950	4,7700	4,6500	32 620	154 039	16:11
MOVIEGAME (MOV)	34,7000	-0,14%	34,8500	34,8500	33,7000	4 224	145 579	16:07
MURAPOL (MUR)	42,1800	0,43%	42,2400	42,2400	42,0000	4 879	205 053	16:13
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	210	3 150	11:15
MWTRADE (MWT)	(5,7500)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0350	3,50%	1,0300	1,0350	1,0150	5 761	5 936	13:03
NEUCA (NEU)	929,0000	0,11%	927,0000	935,0000	921,0000	250	232 341	15:52
NEWAG (NWG)	29,1000	-0,34%	29,1000	29,3000	28,7000	4 224	121 940	15:40
NEXITY (NXG)	2,4800	0,00%	2,4800	2,4800	2,4800	1 005	2 492	15:58
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1700	0,93%	2,2000	2,2000	2,1400	8 944	19 320	16:04
NOVITA (NVT)	(101,5000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	12:12
NTTSYSTEM (NTT)	7,0000	0,57%	6,9600	7,0800	6,9600	10 392	72 609	15:27
ODLEWNIE (ODL)	10,1500	0,00%	10,1500	10,1500	9,9600	1 017	10 201	15:50
OEX	55,2000	1,47%	54,2000	55,2000	53,2000	817	44 181	13:20
ONDE (OND)	14,6800	3,38%	14,6200	14,9000	14,4200	52 122	764 853	16:13
ONESANO (ONO)	1,2950	0,78%	1,2850	1,2950	1,2850	1 320	1 697	15:42
OPONEO.PL (OPN)	60,6000	-3,81%	62,6000	62,6000	60,4000	2 878	175 645	15:49
OPTEAM (OPM)	5,6200	2,55%	5,5200	5,6200	5,4800	1 243	6 901	15:49
ORANGEPL (OPL)	8,2300	2,31%	8,1060	8,2320	8,0600	963 390	7 860 616	16:13
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,0000	0,00%	33,6000	34,0000	33,6000	1 011	33 974	15:30
OTLOG (OTS)	41,2000	0,49%	40,5000	42,3000	38,0000	20 612	845 425	16:10
OTMUCHOW (OTM)	5,2000	4,00%	5,0000	5,2000	5,0000	3 588	18 372	11:11
OVOSTAR (OVO)	69,8000	0,00%	69,8000	69,8000	69,8000	35	2 443	11:43
PAMAPOL (PMP)	2,5300	2,02%	2,4800	2,5300	2,4600	2 295	5 678	16:04
PANOVA (NVA)	15,6000	-0,32%	15,7000	15,7000	15,3500	797	12 372	16:09
PASSUS (PAS)	34,5000	4,86%	33,4000	35,4000	33,4000	3 215	112 170	16:06
PATENTUS (PAT)	4,2000	-4,55%	4,4250	4,4500	4,1300	50 791	215 351	15:49
PBG	#0,0200	-4,76%	-	-	-	-	-	16:06
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,8400	1,43%	2,8100	2,8500	2,8100	19 335	54 846	16:09
Reklama
PCCROKITA (PCR)	101,6000	1,20%	101,0000	101,8000	100,4000	915	92 774	16:00	Reklama
PCFGROUP (PCF)	16,2000	-4,14%	16,8800	17,0000	16,2000	8 814	145 208	16:13
PEKABEX (PBX)	26,7000	4,30%	25,8000	26,8000	25,5000	16 658	437 859	16:07
PEKAO (PEO)	171,2000	-0,47%	172,0000	173,8500	170,8000	319 844	55 045 422	16:13
PEPCO (PCO)	19,7000	1,91%	19,3300	19,7700	19,1650	1 097 713	21 376 458	16:13
PEPEES (PPS)	1,1050	2,31%	1,0800	1,1050	1,0800	1 510	1 631	09:03
PGE	6,8520	2,27%	6,8200	6,9700	6,6980	5 648 967	38 697 629	16:13
PGFGROUP (PGV)	0,4580	1,33%	0,4520	0,4590	0,4500	22 439	10 136	15:58
PHARMENA (PHR)	6,6000	3,77%	6,3200	6,6400	6,3200	10 955	71 665	15:48
PHN	11,4000	-1,72%	11,6000	11,7500	11,3500	5 367	61 282	16:08
PHOTON (PEN)	7,4000	-0,80%	7,4600	7,4600	7,4000	3 607	26 795	15:58
PKNORLEN (PKN)	67,7000	-0,22%	67,8800	68,6400	67,5300	756 375	51 514 546	16:13
PKOBP (PKO)	60,7400	-0,07%	61,2000	61,7600	60,5800	1 401 299	85 647 809	16:13
PKPCARGO (PKP)	12,3600	2,32%	12,0800	12,4200	12,0800	76 456	941 026	16:10
PLAYWAY (PLW)	294,0000	-0,68%	296,0000	296,0000	293,5000	1 036	305 429	16:09
PLAZACNTR (PLZ)	3,0950	1,48%	3,0900	3,1000	2,9400	11 035	33 524	16:12
PMPG (PGM)	2,9400	1,38%	2,9400	2,9400	2,9400	58	171	15:42
POLENERGIA (PEP)	69,8000	4,18%	67,0000	69,8000	66,4000	2 450	165 864	16:00
POLICE (PCE)	11,5000	0,00%	11,5000	11,6000	11,5000	198	2 279	15:52
POLIMEXMS (PXM)	3,5080	1,15%	3,4700	3,5340	3,4400	237 475	829 054	16:11
POLTREG (PTG)	49,0000	2,08%	49,5000	49,5000	47,0000	486	23 300	12:22
POLWAX (PWX)	1,6700	-5,38%	1,7700	1,7700	1,6300	64 383	107 942	15:52
PRAGMAINK (PRI)	4,4800	-0,88%	4,4800	4,4800	4,4800	32	143	09:25
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,8000	-1,17%	34,4000	34,4000	33,4000	219	7 332	16:06
PROJPRZEM (PJP)	19,0500	-3,30%	19,9000	19,9000	19,0500	88	1 697	15:20
PROTEKTOR (PRT)	1,9000	-1,81%	1,9300	1,9400	1,8700	13 209	25 163	16:11
PULAWY (ZAP)	60,8000	2,36%	60,0000	60,8000	59,8000	1 449	87 593	15:50
PURE (PUR)	7,2400	-0,82%	7,3000	7,4000	7,1200	2 781	20 232	16:13
PZU	53,9400	1,01%	53,3000	54,4600	53,2000	632 064	34 021 620	16:13
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	368	8 979	15:30
QUERCUS (QRS)	6,7200	2,13%	6,6000	6,8600	6,6000	72 928	493 168	16:03
RAEN (RAE)	0,7420	-4,63%	0,7780	0,7780	0,7240	171 230	129 405	14:26
RAFAKO (RFK)	0,9410	-0,63%	0,9510	0,9600	0,9300	224 461	211 381	16:10
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	94,5000	2,27%	92,6000	95,0000	92,2000	83 149	7 818 544	16:13
RANKPROGR (RNK)	3,7500	0,00%	3,7300	3,7900	3,7200	5 608	20 920	15:53
RAWLPLUG (RWL)	14,0000	0,00%	13,9000	14,1000	13,9000	669	9 300	15:47
REDAN (RDN)	0,2790	-3,79%	0,2820	0,2820	0,2690	63 935	17 558	16:10
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3600	6,25%	1,3600	1,3600	1,3600	10	14	09:02
RELPOL (RLP)	6,6200	-1,78%	6,7400	6,7400	6,6000	2 885	19 125	13:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	14,8000	1 466	21 885	15:32
RENDER (RND)	129,0000	0,00%	126,0000	129,0000	126,0000	13	1 644	15:58
RESBUD (RES)	0,5520	0,36%	0,5500	0,5920	0,5480	69 474	38 516	15:30
ROPCZYCE (RPC)	30,5000	-1,29%	30,9000	31,0000	30,5000	89	2 747	11:48
RYVU (RVU)	50,0000	0,30%	50,0000	50,7000	49,5000	1 833	91 751	15:01
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,1000	1,38%	21,8000	22,2000	21,8000	3 870	84 713	16:05
SANPL (SPL)	569,2000	-0,42%	571,0000	579,2000	566,8000	20 985	12 010 363	16:13
SANTANDER (SAN)	20,5600	-0,19%	20,6000	20,6000	20,3000	1 159	23 818	15:37
SANWIL (SNW)	1,7800	7,88%	1,6650	1,8900	1,6600	129 098	231 740	16:11
SCPFL (SCP)	163,8000	-0,97%	165,4000	165,4000	163,0000	997	163 369	16:03
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,4000	2,29%	13,2000	13,5000	13,2000	1 983	26 504	15:52
SELENAFM (SEL)	34,4000	-0,29%	34,5000	34,5000	33,9000	844	28 962	16:10
SELVITA (SLV)	70,0000	-1,69%	71,0000	71,0000	69,5000	2 908	205 866	15:35
SERINUS (SEN)	3,0200	-0,98%	3,0400	3,0500	3,0000	1 291	3 915	16:07
SESCOM (SES)	59,2000	3,50%	57,2000	59,4000	57,2000	163	9 542	14:32
SFINKS (SFS)	0,7140	-0,83%	0,7190	0,7320	0,7100	29 162	20 997	15:55
SHOPER (SHO)	39,4000	1,55%	38,5000	39,5000	38,5000	1 301	51 020	16:02
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,2950	-0,75%	3,3300	3,3550	3,2100	9 716	31 396	16:09
SKARBIEC (SKH)	21,5000	0,00%	21,3000	21,7000	21,1000	5 992	128 307	15:04
SKYLINE (SKL)	1,6200	4,52%	1,6200	1,6200	1,6200	1	2	09:22
SNIEZKA (SKA)	91,0000	1,11%	90,0000	91,0000	89,6000	161	14 527	15:57
SOHODEV (SHD)	0,4080	-3,32%	0,4080	0,4080	0,4080	11	4	15:30
SONEL (SON)	16,9000	3,68%	16,3000	16,9000	16,3000	2 852	46 762	15:47
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	309	4 125	13:43	Reklama
SPYROSOFT (SPR)	430,0000	-2,27%	442,0000	442,0000	424,0000	233	99 462	16:00
STALEXP (STX)	2,8850	0,70%	2,8700	2,9100	2,8600	61 468	177 392	16:06
STALPROD (STP)	216,5000	-0,69%	218,0000	218,0000	216,0000	356	77 285	16:09
STALPROFI (STF)	9,1400	1,33%	9,2200	9,2200	9,1200	11 440	105 155	16:08
STAPORKOW (ZUK)	2,4000	-7,69%	2,5200	2,5200	2,3600	23 149	56 923	16:10
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,9000	0,93%	10,8000	10,9800	10,6200	12 400	134 395	15:49
SYGNITY (SGN)	62,0000	0,32%	61,6000	63,6000	61,6000	2 361	146 959	16:13
SYNEKTIK (SNT)	133,4000	3,09%	130,0000	133,8000	130,0000	20 076	2 660 737	16:12
TALEX (TLX)	16,1000	-6,40%	17,0000	17,0000	16,1000	202	3 261	11:33
TARCZYNSKI (TAR)	63,6000	-1,24%	64,4000	64,4000	63,0000	148	9 478	16:11
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,3910	5,44%	3,2900	3,4600	3,2640	7 313 909	24 727 508	16:13
TBULL (TBL)	4,8800	11,42%	4,8800	4,8800	4,8800	81	395	15:30
TENDERHUT (THG)	9,0000	-6,64%	9,3400	9,3400	9,0000	200	1 830	12:11
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0900	0,65%	3,0700	3,0900	3,0700	1 016	3 126	14:05
TEXT (TXT)	92,5000	0,00%	92,6000	92,9000	91,2000	19 470	1 791 946	16:13
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,2000	-2,67%	30,0000	30,0000	29,0500	46 192	1 355 166	16:13
TOWERINV (TOW)	4,6000	-4,17%	4,8000	4,8000	4,6000	2 900	13 550	13:30
TOYA (TOA)	7,6500	1,46%	7,5500	7,6800	7,5400	30 098	229 431	16:04
TRAKCJA (TRK)	2,1500	-4,87%	2,2800	2,3000	2,1300	466 811	1 022 071	16:09
TRANSPOL (TRN)	3,5900	-0,83%	3,5800	3,6300	3,5800	9 845	35 375	14:50
TRITON (TRI)	4,3600	0,93%	4,3600	4,3600	4,3600	90	392	15:30
TSGAMES (TEN)	87,2500	-0,80%	88,6500	89,4000	86,5000	11 349	993 354	16:10
ULMA (ULM)	73,5000	-0,68%	73,5000	73,5000	73,5000	23	1 691	09:06
ULTGAMES (ULG)	11,3000	-2,59%	11,6000	11,7500	11,0000	4 492	50 485	14:55
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6200	-0,21%	9,4400	9,6400	9,4400	2 807	26 678	16:06
UNICREDIT (UCG)	150,0000	-1,79%	150,0000	154,6600	150,0000	164	25 323	14:04
UNIMA (U2K)	5,9500	0,00%	6,0500	6,0500	5,9000	3 410	20 230	13:54
UNIMOT (UNT)	132,4000	1,22%	131,6000	134,0000	130,8000	3 562	472 501	16:09
URTESTE (URT)	94,0000	-1,05%	95,0000	96,0000	92,0000	321	30 016	15:27
VERCOM (VRC)	116,0000	-0,85%	117,0000	118,0000	115,0000	741	86 308	16:12
VIGOPHOTN (VGO)	455,0000	-2,15%	464,0000	465,0000	454,0000	380	173 635	15:36
VINDEXUS (VIN)	9,3800	0,00%	9,3800	9,8400	9,1600	5 364	50 232	16:12
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:30
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5580	9 354	5 311	15:57
VOTUM (VOT)	44,0500	2,68%	42,9500	44,1500	42,9500	16 195	706 393	16:11
VOXEL (VOX)	94,0000	-0,42%	94,2000	94,4000	93,2000	8 188	769 532	16:13
VRG	3,3100	-3,22%	3,4400	3,4500	3,2900	34 471	115 198	16:10
WARIMPEX (WXF)	4,1200	-5,50%	4,4000	4,4000	3,9600	108 533	452 188	16:11
WASKO (WAS)	1,6000	1,27%	1,5850	1,6000	1,5800	5 361	8 497	09:10
WAWEL (WWL)	650,0000	-1,52%	660,0000	666,0000	650,0000	130	85 448	15:02
WIELTON (WLT)	7,8900	0,13%	7,9100	7,9100	7,8200	25 729	202 275	16:12
WIKANA (WIK)	7,8500	0,64%	7,8000	7,8500	7,7000	829	6 443	13:38
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	116,0000	-1,02%	117,6000	119,2000	115,6000	2 232	260 210	16:06
WITTCHEN (WTN)	33,3000	3,10%	32,3500	33,3000	32,1000	37 236	1 222 078	16:13
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4450	-0,69%	1,4550	1,4600	1,4250	14 554	20 859	14:37
XTPL (XTP)	134,2000	1,98%	133,0000	135,6000	133,0000	5 719	766 177	15:49
XTRADEBDM (XTB)	67,5400	0,81%	67,2000	67,6800	66,5800	129 483	8 693 310	16:13
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6700	-1,47%	1,6800	1,7000	1,6300	125 048	208 823	15:58
ZEPAK (ZEP)	20,1000	0,70%	19,9600	20,3500	19,9600	17 394	350 866	16:02
ZREMB (ZRE)	3,9300	0,51%	3,9300	3,9550	3,8500	3 987	15 440	15:25
ZUE	9,7800	0,82%	9,7000	9,9000	9,7000	8 577	84 148	16:04

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.