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	83 083,63	-0,13%	82 679,57	83 255,79	82 497,74	83 189,46	905 541 006	15:29
WIG20	2 461,86	0,04%	2 440,69	2 467,07	2 436,48	2 460,99	804 119 168	15:44
WIG30	3 047,60	-0,12%	3 029,16	3 054,56	3 019,86	3 051,25	868 737 303	15:44
mWIG40	6 154,72	-0,39%	6 154,07	6 174,17	6 126,53	6 178,52	96 366 034	15:29
sWIG80	24 090,45	-0,24%	24 171,75	24 171,75	24 007,62	24 149,24	27 175 840	15:29
WIG-BANKI	13 350,79	-0,38%	13 267,65	13 380,72	13 196,20	13 401,88	258 875 195	15:29
WIG-BUDOW	8 185,17	-0,94%	8 215,08	8 243,32	8 147,32	8 262,89	19 278 779	15:29
WIG-CHEMIA	9 787,13	-0,26%	9 775,74	9 815,22	9 723,44	9 812,69	939 806	15:29
WIG-ENERG	2 247,00	1,23%	2 209,25	2 255,39	2 191,60	2 219,64	42 819 618	15:29
WIG-INFO	4 881,78	-0,42%	4 910,39	4 918,25	4 867,47	4 902,17	5 297 002	15:29
WIG-MEDIA	8 382,88	1,54%	8 319,96	8 382,88	8 287,87	8 255,71	1 993 110	15:29
WIG-NRCHOM	4 321,06	-0,14%	4 313,99	4 363,56	4 310,50	4 327,10	3 494 509	15:29
WIG-PALIWA	6 933,93	1,03%	6 852,46	6 962,33	6 828,54	6 863,42	111 942 583	15:29
WIG-Poland	86 646,09	-0,19%	86 200,41	86 646,09	86 200,41	86 806,81	889 843 230	15:15
WIG-SPOZYW	2 078,97	-0,29%	2 079,77	2 095,06	2 066,03	2 084,99	1 218 108	15:29
WIG20lev	479,52	0,05%	471,29	481,57	469,65	479,27	770 093 052	15:29
WIG20short	3 165,48	0,00%	3 192,66	3 198,08	3 158,73	3 165,54	770 093 052	15:29
GPWB-B1Y3Y	1 170,41	0,04%	1 170,41	1 170,41	1 170,41	1 170,00	-	10:15
GPWB-B1Y4Y	1 170,79	0,04%	1 170,79	1 170,79	1 170,79	1 170,33	-	10:15
GPWB-B1Y5Y	1 166,44	0,05%	1 166,44	1 166,44	1 166,44	1 165,82	-	10:15
GPWB-B3Y5Y	1 171,05	0,07%	1 171,05	1 171,05	1 171,05	1 170,20	-	10:15
GPWB-B5Y	1 154,91	0,03%	1 154,91	1 154,91	1 154,91	1 154,59	-	10:15
GPWB-BWZ	1 186,91	0,02%	1 186,91	1 186,91	1 186,91	1 186,72	-	10:15
INNOVATOR	1 411,22	-0,22%	1 411,22	1 411,22	1 411,22	1 414,35	173 892 292	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	96 633 909	11:00
mWIG40TR	9 055,26	-0,39%	9 053,76	9 083,88	9 013,79	9 090,29	96 366 034	15:29
mWIG40TRlv	11 498,70	-0,79%	11 494,87	11 571,68	11 392,95	11 589,79	96 366 034	15:29
mWIG40TRsh	2 909,73	0,42%	2 910,21	2 922,95	2 900,61	2 897,68	96 366 034	15:29
sWIG80dvp	88,26	0,00%	88,26	88,26	88,26	88,26	27 239 290	11:00
sWIG80TR	35 268,83	-0,24%	35 387,85	35 387,85	35 147,57	35 354,90	27 175 840	15:29
WIG140	1 607,59	-0,11%	1 599,27	1 611,01	1 595,89	1 609,30	893 634 927	15:29
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	771 901 595	11:00
WIG20TR	4 935,55	0,03%	4 893,24	4 946,09	4 884,76	4 933,89	770 093 052	15:29
WIG20TRlev	3 809,08	0,05%	3 743,79	3 825,35	3 730,70	3 807,11	770 093 052	15:29
WIG20TRsht	3 221,20	0,00%	3 248,82	3 254,36	3 214,32	3 221,29	770 093 052	15:29
WIG30TR	6 003,67	-0,17%	5 970,10	6 020,16	5 951,77	6 013,64	830 795 125	15:29
WIG-CEE	1 732,42	-2,50%	1 738,59	1 738,59	1 732,42	1 776,91	764 877	15:15
WIGdiv	1 694,44	-0,22%	1 693,95	1 703,34	1 690,47	1 698,13	173 653 464	15:29
WIG-ESG	13 785,31	-0,19%	13 719,23	13 815,80	13 685,98	13 811,17	862 272 375	15:29
WIG.GAMES	15 114,44	-0,12%	15 129,53	15 154,75	14 997,11	15 133,22	16 591 349	15:29
WIG-GORNIC	4 778,46	-0,92%	4 789,04	4 837,28	4 772,23	4 822,94	41 966 419	15:29
WIG-GRY	12 455,21	0,23%	12 389,20	12 490,28	12 323,29	12 426,54	23 542 498	15:29
WIG-LEKI	2 824,56	-0,17%	2 823,29	2 827,96	2 788,56	2 829,33	1 749 502	15:29
WIG-MOTO	8 475,96	0,35%	8 428,15	8 504,79	8 398,45	8 446,07	6 388 364	15:29
WIG.MS-BAS	11 614,03	0,31%	11 534,91	11 669,66	11 448,52	11 578,48	79 172 540	15:29
WIG.MS-FIN	17 109,16	0,04%	16 936,57	17 138,37	16 849,50	17 102,86	288 102 606	15:29
WIG-ODZIEZ	8 971,57	-1,09%	8 949,78	9 030,86	8 920,52	9 070,72	33 351 994	15:29
WIGtech	11 765,03	-0,16%	11 768,59	11 805,69	11 737,78	11 784,15	46 627 313	15:29
WIGtechTR	13 073,91	-0,16%	13 077,87	13 119,10	13 043,63	13 095,16	46 627 313	15:29
WIG-Ukrain	209,94	0,96%	210,16	210,16	209,94	207,94	611 311	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4050	-3,54%	3,5300	3,5300	3,3650	21 519	73 833	15:09	Reklama
08OCTAVA (08N)	1,0200	5,15%	1,0200	1,0200	1,0200	45	46	15:00
11BIT (11B)	541,0000	-0,55%	544,0000	548,0000	536,0000	1 833	992 252	15:29
3RGAMES (3RG)	0,2800	16,67%	0,2590	0,3300	0,2500	2 672 618	789 802	15:28
ABPL (ABE)	92,0000	2,91%	88,0000	92,2000	88,0000	2 267	203 038	15:27
ACAUTOGAZ (ACG)	30,3000	2,02%	30,0000	30,3000	29,8000	704	21 200	15:16
ACTION (ACT)	19,7400	-1,10%	19,9800	19,9800	18,2600	18 483	353 933	15:28
ADIUVO (ADV)	0,9500	0,00%	0,9500	0,9500	0,9500	20	19	09:00
AGORA (AGO)	11,2200	-0,71%	11,1800	11,3200	11,1600	2 240	25 120	15:12
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	1 656	4 968	09:10
AIGAMES (ALG)	1,5000	4,17%	1,4300	1,5000	1,4300	7 508	10 829	15:29
AILLERON (ALL)	15,2800	0,53%	15,2000	15,3800	15,0400	486	7 414	14:20
AIRWAY (AWM)	0,2705	-1,64%	0,2795	0,2795	0,2700	121 480	32 939	14:37
ALIOR (ALR)	104,0000	-0,48%	102,6000	104,8500	102,3500	111 177	11 498 191	15:29
ALLEGRO (ALE)	32,8500	-0,45%	32,4800	33,1500	32,4600	5 236 696	172 566 065	15:29
ALTA (AAT)	2,1600	2,86%	2,1000	2,2000	1,9500	35 590	73 429	14:39
ALTUSTFI (ALI)	3,0300	-15,13%	3,5700	3,5700	2,7600	256 636	764 899	15:24
AMBRA (AMB)	28,3500	-0,35%	28,9000	28,9000	27,2000	6 181	171 838	15:04
AMICA (AMC)	72,3000	0,42%	72,1000	72,8000	71,8000	2 087	150 502	14:14
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:00
AMREST (EAT)	23,8000	1,28%	23,1500	23,8500	23,1500	11 964	282 742	15:27
ANSWEAR (ANR)	23,9500	0,84%	23,7500	23,9500	23,5000	9 460	223 505	15:29
APATOR (APT)	14,4400	-1,10%	14,5000	14,6000	14,4000	2 995	43 399	15:08
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,9000	202	4 626	13:05
APSENERGY (APE)	3,5000	-0,28%	3,5100	3,5100	3,4000	817	2 840	13:40
ARCHICOM (ARH)	36,4000	-0,55%	36,6000	36,6000	35,6000	1 176	42 660	15:19
ARCTIC (ATC)	21,2800	1,62%	21,0200	21,4000	20,9400	22 115	470 481	15:17
ARTIFEX (ART)	28,9000	-1,70%	28,8000	29,0000	27,6000	15 860	451 027	15:28
ASBIS (ASB)	25,4400	0,24%	25,3800	25,5000	24,8000	70 476	1 773 238	15:29
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	59,0000	-0,34%	60,6000	62,0000	58,6000	1 175	70 570	15:29
ASSECOPOL (ACP)	76,6500	-0,65%	77,0500	77,3500	76,3500	23 657	1 818 932	15:23
ASSECOSEE (ASE)	51,2000	1,19%	51,4000	51,4000	50,0000	1 177	59 553	15:24
ASTARTA (AST)	27,4000	1,48%	26,8500	27,6000	26,8000	21 270	580 831	15:09
ATAL (1AT)	60,6000	0,50%	59,5000	60,7000	59,5000	1 310	79 006	15:09
ATENDE (ATD)	3,0400	-1,62%	3,0900	3,0900	3,0200	8 904	27 187	13:27
ATLANTAPL (ATP)	19,5000	-1,52%	19,8000	20,6000	19,5000	8 128	160 681	14:13
ATLANTIS (ATS)	2,3100	-1,70%	2,3200	2,4200	2,3100	8 767	20 489	15:07
ATMGRUPA (ATG)	3,2000	0,95%	3,2000	3,2100	3,1800	3 156	10 090	14:07
ATREM (ATR)	12,2000	-1,61%	11,8500	12,2000	11,8500	2 165	26 015	15:20
AUTOPARTN (APR)	25,1500	-0,98%	25,4000	25,4500	24,7500	248 451	6 213 866	15:29
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	4,0400	-1,70%	4,0400	4,0400	4,0400	392	1 584	15:28
BEDZIN (BDZ)	26,0000	-1,33%	26,7500	26,7500	26,0000	989	25 915	14:24
BENEFIT (BFT)	2 790,0000	0,18%	2 785,0000	2 850,0000	2 745,0000	506	1 406 835	15:28
BEST (BST)	21,0000	0,00%	20,6000	21,0000	20,0000	2 434	48 932	12:48
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	23,5000	0,43%	23,8500	24,5000	23,0000	5 543	131 626	15:27
BIOCELTIX (BCX)	71,0000	0,00%	71,0000	71,0000	70,5000	1 422	100 897	15:26
BIOMAXIMA (BMX)	16,0000	1,91%	15,7000	16,0000	15,3000	723	11 305	15:05
BIOMEDLUB (BML)	5,0300	6,01%	4,7450	5,0300	4,7000	265 979	1 292 566	15:29
BIOPLANET (BIP)	23,8000	0,00%	23,2000	23,8000	23,2000	54	1 260	13:34
BIOTON (BIO)	3,5050	0,14%	3,5000	3,5150	3,4800	21 238	74 232	15:27
BLOOBER (BLO)	23,2000	-0,43%	23,3000	23,3000	22,9500	8 061	185 771	15:27
BNPPPL (BNP)	102,0000	-0,49%	104,0000	104,0000	99,4000	3 803	390 011	15:04
BOGDANKA (LWB)	31,2200	-1,82%	31,8000	31,8400	31,0200	114 729	3 590 861	15:24
BOOMBIT (BBT)	11,1500	-0,89%	11,0500	11,3000	11,0000	2 178	24 379	14:07
BORYSZEW (BRS)	6,1300	0,49%	6,1000	6,1400	6,0800	16 060	98 011	14:52
BOS	15,6000	0,32%	15,6000	15,6000	15,2500	5 827	90 164	14:21
BOWIM (BOW)	6,9800	0,58%	6,9600	7,0000	6,8800	4 420	30 515	14:31
BRAND24 (B24)	48,7000	1,04%	48,6000	48,8000	46,1000	3 303	155 901	15:12
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:03
BUDIMEX (BDX)	676,5000	-1,10%	680,0000	682,0000	671,0000	22 955	15 505 142	15:29
BUMECH (BMC)	12,1400	1,00%	12,0000	12,3600	12,0000	11 057	135 290	14:55
CAPITAL (CPA)	0,6800	0,74%	0,6800	0,6800	0,6800	553	376	15:00
CAPITEA (CAP)	0,5840	-1,02%	0,5900	0,5900	0,5700	239 357	138 860	15:25
CAPTORTX (CTX)	81,2000	-1,46%	82,2000	82,2000	80,2000	343	28 087	15:15
CASPAR (CSR)	8,6000	-6,01%	9,1000	9,1000	8,6000	1 795	15 617	15:25
CAVATINA (CAV)	15,9000	0,00%	15,8500	15,9000	15,8500	100	1 586	10:10
CCC	82,5000	-0,60%	82,5000	83,7000	81,6000	69 201	5 710 316	15:29
Reklama
CCENERGY (CCE)	0,3900	2,63%	0,4100	0,4100	0,3900	23 566	9 651	15:04	Reklama
CDPROJEKT (CDR)	113,7000	0,89%	112,0000	113,8000	111,6000	119 680	13 498 118	15:29
CDRL (CDL)	12,8000	-0,78%	13,2000	13,2000	12,8000	42	538	12:18
CELTIC (CPD)	3,5400	2,31%	3,5900	3,5900	3,4200	8 616	29 689	15:22
CEZ	148,8000	-1,20%	149,0000	150,0000	148,2000	413	61 484	14:55
CFI	0,2250	5,14%	0,2200	0,2250	0,2200	1 129	252	10:58
CIGAMES (CIG)	1,4990	-3,60%	1,5650	1,5710	1,4800	909 240	1 382 187	15:29
CITYSERV (CTS)	5,0000	0,00%	5,0000	5,0000	5,0000	258	1 290	12:22
CLNPHARMA (CLN)	14,8200	-1,20%	14,8400	14,9600	14,7600	9 642	142 826	15:25
CLOUD (CLD)	59,0000	-6,35%	62,8000	66,6000	59,0000	2 967	184 396	15:26
COALENERG (CLE)	1,0700	2,29%	1,0400	1,0700	1,0340	22 682	24 036	15:27
COGNOR (COG)	9,5050	3,82%	9,2400	9,6900	9,1850	342 960	3 249 351	15:26
COLUMBUS (CLC)	5,0200	0,40%	5,0000	5,0700	4,9750	15 260	76 528	15:18
COMARCH (CMR)	252,0000	-0,79%	251,0000	253,0000	250,5000	474	119 259	15:13
COMP (CMP)	80,8000	1,51%	78,0000	80,8000	77,2000	3 067	243 529	15:09
COMPERIA (CPL)	7,0500	-4,73%	7,3000	7,3000	7,0500	130	947	11:03
COMPREMUM (CPR)	2,2400	1,82%	2,2300	2,2700	2,1800	35 715	79 816	13:42
CORMAY (CRM)	0,5820	-0,34%	0,5800	0,5820	0,5780	15 220	8 851	15:08
CREEPYJAR (CRJ)	584,0000	-3,47%	600,0000	600,0000	584,0000	230	135 081	13:26
CREOTECH (CRI)	190,0000	1,60%	187,0000	193,0000	184,5000	2 075	392 160	15:28
CYFRPLSAT (CPS)	10,1650	0,54%	10,0450	10,2950	10,0150	551 941	5 619 400	15:29
CZTOREBKA (CZT)	0,6400	4,92%	0,6400	0,6400	0,6400	2 000	1 280	15:00
DADELO (DAD)	17,8000	0,00%	17,8000	17,9500	17,6000	1 146	20 380	13:36
DATAWALK (DAT)	61,6000	-0,32%	61,0000	61,8000	59,1000	12 164	734 400	15:26
DBENERGY (DBE)	(17,7500)	-	-	-	-	-	-	09:00
DEBICA (DBC)	78,6000	0,26%	78,8000	78,8000	77,8000	605	47 363	15:24
DECORA (DCR)	54,2000	-1,81%	54,8000	55,6000	54,2000	376	20 704	13:48
DEKPOL (DEK)	49,7000	1,02%	49,2000	49,7000	49,0000	644	31 762	15:17
DELKO (DEL)	9,9400	3,76%	9,5800	10,0000	9,5000	25 898	251 934	15:28
DEVELIA (DVL)	6,0700	1,00%	6,0100	6,2600	6,0000	381 093	2 347 820	15:28
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	221	4 345	11:04
DIGITANET (DIG)	47,6000	1,28%	47,9000	48,0000	47,0000	9 096	434 183	15:11
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	364,3000	1,11%	357,7000	364,7000	356,4000	94 280	33 965 808	15:29
DMGROUP (DMG)	3,3700	-0,59%	3,3100	3,3700	3,2700	2 634	8 653	14:12
DOMDEV (DOM)	180,6000	-0,44%	181,0000	181,0000	179,2000	1 244	224 580	15:26
DRAGOENT (DGE)	23,9000	0,84%	23,5000	23,9000	23,2000	575	13 433	15:23
DROZAPOL (DPL)	3,8500	-1,03%	3,8900	3,8900	3,8200	14 408	55 165	14:19
ECHO (ECH)	4,8500	-2,41%	4,9000	4,9700	4,8500	6 323	30 958	13:15
EDINVEST (EDI)	7,4800	-0,27%	7,5000	7,5000	7,4800	226	1 695	14:08
EFEKT (EFK)	6,9000	-0,72%	6,9000	6,9000	6,9000	197	1 359	15:00
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:17
ELEKTROTI (ELT)	22,4000	-0,44%	22,1500	22,7500	21,9500	20 301	451 251	14:59
ELKOP (EKP)	0,5060	-1,56%	0,4980	0,5100	0,4960	31 136	15 596	15:24
EMCINSMED (EMC)	11,0000	0,00%	10,9000	11,0000	10,9000	4	44	09:05
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	15:00
ENEA (ENA)	8,8650	0,97%	8,7400	8,8750	8,5650	410 156	3 578 718	15:29
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:05
ENERGA (ENG)	9,2600	-1,80%	9,4300	9,4400	9,2400	17 885	165 916	15:04
ENERGOINS (ENI)	2,7000	-0,37%	2,6800	2,7200	2,6200	21 085	55 848	15:16
ENTER (ENT)	67,5000	-1,46%	70,0000	70,0000	67,0000	2 340	158 111	15:23
ERBUD (ERB)	40,1000	-0,25%	40,1000	41,3000	40,1000	2 512	101 179	15:03
ERG	53,0000	-1,85%	53,5000	53,5000	53,0000	204	10 837	10:37
ESOTIQ (EAH)	30,8000	-2,22%	31,5000	31,5000	29,6000	3 059	92 988	14:40
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1200	4 010	4 506	11:38
EUROCASH (EUR)	13,1100	-5,48%	13,8000	13,9200	13,0100	721 835	9 558 219	15:29
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	42,4000	0,95%	42,4000	42,4000	42,1000	5 514	233 167	14:40
FABRITY (FAB)	36,0000	-1,64%	37,4000	37,6000	36,0000	1 207	44 263	13:57
FASING (FSG)	12,7000	-2,31%	13,0000	13,0000	12,7000	160	2 074	15:25
FASTFIN (FFI)	#0,0105	-98,96%	-	-	-	-	-	15:00
FEERUM (FEE)	6,7000	2,45%	6,4200	6,7000	6,4200	940	6 121	12:15
FERRO (FRO)	35,5000	-1,11%	35,9000	36,0000	35,3000	992	35 387	14:43
FERRUM (FER)	4,3400	-8,44%	4,7400	4,7400	4,2800	26 617	117 727	15:28
FMG	107,0000	-7,36%	107,0000	114,0000	107,0000	591	63 614	15:23
FON	6,1000	-1,93%	6,2800	6,3800	6,0600	1 326	8 084	13:53
FORTE SA (FTE)	22,8000	0,44%	22,7000	22,8000	22,6000	948	21 520	14:34
GAMEOPS (GOP)	22,2000	-7,50%	23,9000	23,9000	20,1000	166 652	3 572 066	15:29
GAMFACTOR (GIF)	12,2500	-2,78%	12,6000	12,6000	12,2500	3 005	36 870	14:53
Reklama
GENOMTEC (GMT)	13,3800	-1,47%	13,5400	13,5400	13,1000	3 211	42 780	15:20	Reklama
GETIN (GTN)	0,5320	-1,48%	0,5370	0,5370	0,5250	268 471	142 358	15:23
GIGROUP (GIG)	1,3900	-2,11%	1,4200	1,4200	1,3900	727	1 012	15:01
GOBARTO (GOB)	45,0000	0,00%	45,0000	45,0000	44,0000	416	18 359	13:29
GPW	42,2500	-0,24%	42,2000	42,5000	42,0000	42 448	1 792 659	15:28
GREENX (GRX)	2,3520	-0,76%	2,3720	2,3900	2,3480	106 217	251 347	15:26
GRENEVIA (GEA)	2,6950	-0,37%	2,7000	2,7500	2,6900	63 597	172 450	15:29
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0400	10,8400	1 001	10 988	15:17
GRUPAAZOTY (ATT)	22,7600	0,26%	22,6000	22,9000	22,5000	27 643	626 719	15:29
GRUPRACUJ (GPP)	64,9000	-0,61%	65,0000	65,0000	64,4000	21 150	1 374 630	15:14
GTC	5,3400	-1,11%	5,4200	5,4200	5,3400	275	1 469	14:31
HANDLOWY (BHW)	111,2000	-0,54%	111,6000	111,6000	110,2000	5 719	634 289	15:27
HARPER (HRP)	6,7800	0,44%	6,7600	6,7900	6,7600	466	3 157	10:17
HELIO (HEL)	26,0000	-0,76%	26,4000	26,4000	26,0000	2 146	56 468	14:53
HERKULES (HRS)	0,8280	5,08%	0,7900	0,8280	0,7700	8 198	6 482	14:00
HMINWEST (HMI)	47,9000	1,27%	47,2000	47,9000	47,2000	421	19 959	14:06
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,8000	-0,80%	25,0000	25,0000	24,6000	10 173	252 002	15:24
HYDROTOR (HDR)	31,4000	0,00%	32,0000	32,0000	31,4000	131	4 116	13:23
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	104,5000	-0,48%	109,0000	109,0000	101,0000	190	19 670	14:55
IDMPL (IDM)	0,5500	-1,79%	0,5600	0,5600	0,5500	8 710	4 859	12:48
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	12:14
IFIRMA (IFI)	23,3000	2,64%	22,7000	23,3000	22,2000	1 818	41 181	15:16
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:29
IIAAV (IIA)	101,4000	4,11%	101,4000	101,4000	101,4000	1	101	14:02
IMCOMPANY (IMC)	9,0000	0,22%	9,0000	9,0000	9,0000	2	18	09:00
IMMOBILE (GKI)	3,6200	-1,36%	3,7500	3,7500	3,6200	8 437	30 893	14:45
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3600	0,46%	4,3400	4,3600	4,3400	2 699	11 749	14:23
INC	2,6600	0,00%	2,6700	2,6700	2,6100	712	1 894	13:29
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	301,0000	-0,66%	298,5000	302,0000	298,0000	6 929	2 080 229	15:21
INPRO (INP)	7,9500	3,92%	7,9500	7,9500	7,9500	2	16	09:03
INSTALKRK (INK)	45,2000	5,36%	42,3000	46,4000	42,3000	2 666	119 624	15:24
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:09
INTERBUD (ITB)	2,9400	-2,00%	3,0600	3,0600	2,8300	14 392	41 746	15:28
INTERCARS (CAR)	536,0000	0,75%	530,0000	539,0000	530,0000	187	100 163	15:22
INTERSPPL (IPO)	0,8200	-3,07%	0,8720	0,8720	0,8160	14 132	11 594	14:54
INTROL (INL)	10,1000	2,23%	9,8800	10,1000	9,8800	2 956	29 325	15:04
IPOPEMA (IPE)	3,5800	0,28%	3,5800	3,5800	3,5400	3 860	13 667	13:12
IZOBLOK (IZB)	49,8000	-4,23%	49,8000	49,8000	49,8000	32	1 594	15:00
IZOLACJA (IZO)	3,3000	-5,71%	3,3900	3,3900	3,3000	4 205	14 015	13:04
IZOSTAL (IZS)	2,6100	-0,38%	2,6000	2,6100	2,5900	3 791	9 865	10:49
JRHOLDING (JRH)	7,3400	-2,65%	7,4200	7,4200	7,3400	4 407	32 419	13:50
JSW	33,0800	0,24%	32,8700	33,4300	32,7200	221 504	7 328 262	15:29
JWWINVEST (JWW)	4,1700	-1,65%	4,2400	4,3100	4,1700	1 541	6 542	15:08
KCI	0,8360	-0,48%	0,8340	0,8480	0,8340	8 517	7 158	15:09
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,4200	2,36%	10,2000	10,5000	10,1000	7 095	72 823	15:27
KETY (KTY)	824,5000	0,92%	816,5000	832,5000	811,5000	16 085	13 275 802	15:29
KGHM (KGH)	142,3500	-0,87%	143,0000	144,2000	141,8000	215 665	30 807 649	15:29
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	6	95	10:11
KINOPOL (KPL)	14,3500	-1,71%	14,6000	14,6000	14,2000	4 044	58 022	14:48
KOGENERA (KGN)	51,6000	-0,19%	52,3000	53,0000	50,0000	3 862	195 379	15:25
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,9400	2,49%	4,8250	4,9700	4,8100	3 787	18 635	14:05
KPPD (KPD)	(50,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,3340	0,00%	0,3340	0,3340	0,3340	220	73	15:02
KREDYTIN (KRI)	18,0000	0,00%	19,0000	19,0000	17,9000	172	3 083	14:10
KRKA (KRK)	524,0000	-4,73%	550,0000	550,0000	524,0000	7	3 746	09:24
KRUK (KRU)	430,2000	-1,10%	431,0000	432,8000	427,2000	9 847	4 233 404	15:25
KRVITAMIN (KVT)	11,4000	-0,44%	11,5000	11,5000	11,1000	13	148	13:43
KSGAGRO (KSG)	1,4600	1,39%	1,4550	1,4600	1,4550	1 000	1 459	11:36
LABOPRINT (LAB)	20,2000	0,00%	20,2000	20,2000	20,2000	21	424	15:06
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,4600	0,00%	2,4600	2,4600	2,4000	305	750	12:20
LENA (LEN)	3,5900	-0,28%	3,6200	3,6800	3,5900	2 149	7 810	15:24
LENTEX (LTX)	6,9400	1,17%	6,8600	6,9400	6,8000	2 494	17 192	10:17
LESS (LES)	0,2370	-2,47%	0,2420	0,2420	0,2300	165 688	38 689	14:27
Reklama
LIBET (LBT)	1,8500	2,21%	1,8500	1,8500	1,8100	7 873	14 255	10:48	Reklama
LOKUM (LKD)	25,6000	0,79%	25,0000	25,6000	24,6000	1 365	34 368	13:35
LPP	15 380,0000	-1,35%	15 400,0000	15 500,0000	15 270,0000	1 336	20 567 660	15:28
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8040	1,66%	3,7420	3,8580	3,7420	218 641	829 072	15:29
MABION (MAB)	17,0400	-0,93%	17,3000	17,3000	16,9200	13 520	230 859	15:03
MAKARONPL (MAK)	17,9000	-0,56%	18,0000	18,0500	17,8000	4 978	89 149	15:26
MANGATA (MGT)	91,6000	-0,43%	92,0000	92,0000	91,6000	3	275	10:48
MANYDEV (MAN)	1,1900	-2,46%	1,1900	1,2000	1,1300	6 332	7 376	14:19
MARVIPOL (MVP)	9,1000	0,00%	9,1000	9,1000	9,0000	6 475	58 576	15:18
MAXCOM (MXC)	10,5500	-4,09%	11,0000	11,0000	10,5500	260	2 778	14:23
MBANK (MBK)	671,0000	-1,67%	674,4000	682,0000	666,0000	16 439	11 032 887	15:29
MBWS (MBW)	13,6000	3,03%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,5000	-0,35%	28,6000	28,6000	28,2000	12 858	363 744	15:21
MDIENERGIA (MDI)	1,4900	0,00%	1,4900	1,4900	1,4800	1 003	1 493	15:09
MEDICALG (MDG)	25,0200	-0,32%	25,0600	25,4000	25,0000	2 976	74 824	15:21
MEDINICE (ICE)	9,0000	-1,96%	9,1700	9,1700	9,0000	4 213	38 190	14:56
MEGARON (MEG)	7,0500	0,71%	7,0500	7,0500	7,0500	27	190	15:00
MENNICA (MNC)	19,0500	0,26%	18,8000	19,0500	18,8000	35	666	14:10
MERCATOR (MRC)	42,5000	0,95%	42,2500	42,8000	42,0000	1 755	74 682	12:02
MERCOR (MCR)	23,4000	0,43%	23,0000	23,4000	23,0000	1 333	31 009	14:33
MEXPOLSKA (MEX)	4,5000	0,00%	4,5000	4,5000	4,2200	766	3 309	15:25
MFO	33,4000	0,30%	33,3000	33,5000	33,3000	210	7 014	13:59
MILKILAND (MLK)	0,6000	2,74%	0,5760	0,6000	0,5580	2 619	1 544	13:20
MILLENNIUM (MIL)	9,1350	-3,59%	9,3300	9,3700	9,1200	945 308	8 701 108	15:29
MIRACULUM (MIR)	1,2000	-0,83%	1,2100	1,2100	1,2000	1 284	1 553	14:59
MIRBUD (MRB)	9,3700	-0,95%	9,3800	9,4200	9,2500	39 711	370 207	15:28
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	81,0000	5	405	09:00
MLSYSTEM (MLS)	48,4000	0,83%	48,0000	51,7000	47,0500	17 779	887 261	15:29
MOBRUK (MBR)	324,0000	-0,61%	323,0000	327,0000	321,0000	540	174 622	15:17
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,7800	-1,86%	33,3000	33,4000	32,5600	1 901	62 501	14:52
MOLECURE (MOC)	14,3200	-4,53%	14,9000	15,0000	14,1400	30 116	437 133	15:29
MONNARI (MON)	5,3600	0,00%	5,3000	5,3800	5,3000	7 722	41 299	14:37
MOSTALPLC (MSP)	14,0000	-2,10%	14,3000	14,3000	13,8000	635	8 891	12:37
MOSTALWAR (MSW)	6,9000	0,58%	6,7800	6,9400	6,6600	3 341	22 579	14:21
MOSTALZAB (MSZ)	4,4600	-2,09%	4,5300	4,5500	4,4500	27 642	124 707	15:22
MOVIEGAME (MOV)	28,1500	-1,05%	28,1000	28,5000	27,0500	8 048	222 601	15:20
MURAPOL (MUR)	42,1000	-1,73%	42,2000	42,4600	41,8600	10 789	453 240	15:28
MUZA (MZA)	14,9000	-3,56%	15,1000	15,3000	14,9000	1 799	26 943	13:33
MWTRADE (MWT)	5,7000	1,79%	5,6000	5,7000	5,6000	913	5 113	13:20
NANOGROUP (NNG)	1,0150	-1,46%	1,0250	1,0250	1,0150	10 200	10 434	14:27
NEUCA (NEU)	900,0000	-0,22%	900,0000	902,0000	895,0000	780	701 494	15:26
NEWAG (NWG)	22,6000	-1,31%	23,0000	23,2000	22,6000	2 828	64 547	15:10
NEXITY (NXG)	2,4600	0,41%	2,4600	2,4600	2,4600	200	492	13:05
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,2400	-2,61%	2,3000	2,3000	2,2000	33 857	75 922	15:27
NOVITA (NVT)	99,0000	-3,88%	103,0000	103,0000	99,0000	76	7 592	15:27
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6520	1 155	762	14:15
NTTSYSTEM (NTT)	6,8000	0,59%	6,7600	6,8000	6,7000	1 878	12 734	12:55
ODLEWNIE (ODL)	9,7800	-1,01%	9,8800	9,8800	9,7000	3 286	32 111	15:29
OEX	52,4000	0,38%	53,2000	53,8000	52,4000	133	7 063	14:47
ONDE (OND)	13,9200	-0,29%	14,0800	14,0800	13,8000	4 448	61 998	15:18
ONESANO (ONO)	1,2600	-5,97%	1,3100	1,3400	1,2550	2 826	3 619	13:53
OPONEO.PL (OPN)	56,6000	0,35%	56,2000	57,8000	56,0000	2 659	152 015	15:29
OPTEAM (OPM)	5,6200	-1,06%	5,6200	5,6800	5,6200	2 094	11 788	10:37
ORANGEPL (OPL)	7,7900	-0,18%	7,8040	7,8820	7,7400	374 464	2 930 458	15:29
ORCOGROUP (OPG)	2,3600	7,27%	2,3600	2,3600	2,3600	20	47	13:27
ORZBIALY (OBL)	33,6000	-2,33%	34,4000	34,4000	33,6000	274	9 346	15:00
OTLOG (OTS)	31,9000	-0,47%	32,0500	32,0500	31,5000	2 034	64 864	15:03
OTMUCHOW (OTM)	4,8000	-0,83%	4,8400	4,8400	4,6200	7 775	36 627	11:09
OVOSTAR (OVO)	65,4000	-2,39%	66,0000	66,0000	65,4000	131	8 569	14:26
PAMAPOL (PMP)	2,6500	-1,85%	2,7400	2,7400	2,6500	5 187	13 898	13:39
PANOVA (NVA)	16,3500	-3,82%	16,9500	16,9500	15,7500	6 259	101 185	15:24
PASSUS (PAS)	30,0000	-0,33%	30,5000	30,9000	29,0000	1 575	47 846	15:28
PATENTUS (PAT)	3,7450	-1,32%	3,6800	3,7550	3,6500	13 702	50 258	15:26
PBG	#0,0195	-2,50%	-	-	-	-	-	15:01
PBSFINANSE (PBF)	#1,1700	-9,30%	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,7750	0,54%	2,7900	2,8000	2,7600	8 684	24 182	14:56
PCCROKITA (PCR)	98,7000	-1,89%	100,0000	100,0000	98,5000	3 148	311 795	15:25
Reklama
PCFGROUP (PCF)	18,0000	-0,11%	18,0000	18,3800	18,0000	1 398	25 209	15:29	Reklama
PEKABEX (PBX)	24,2000	4,76%	23,4000	24,7000	23,3000	30 345	728 230	14:58
PEKAO (PEO)	184,3500	0,55%	180,8000	185,2000	180,2000	485 718	88 752 481	15:29
PEPCO (PCO)	19,1000	1,17%	18,7500	19,1650	18,6100	778 186	14 779 475	15:29
PEPEES (PPS)	1,0900	0,00%	1,0900	1,0900	1,0900	9 372	10 215	15:24
PGE	6,2560	2,32%	6,1000	6,2840	6,0340	4 082 531	25 138 090	15:29
PGFGROUP (PGV)	0,4440	1,14%	0,4460	0,4470	0,4290	18 389	8 018	15:21
PHARMENA (PHR)	6,7600	0,90%	6,7600	6,7800	6,6400	937	6 294	14:31
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	166	1 951	11:17
PHOTON (PEN)	7,8800	-0,76%	8,0000	8,0000	7,6000	2 893	22 590	15:04
PKNORLEN (PKN)	67,7700	1,07%	66,5800	68,0900	66,5500	1 664 808	111 853 536	15:29
PKOBP (PKO)	58,7800	-0,10%	58,4400	58,9000	57,9400	2 215 532	129 278 920	15:29
PKPCARGO (PKP)	12,4000	0,00%	12,3800	12,4000	12,1600	38 068	466 584	15:20
PLAYWAY (PLW)	299,0000	5,28%	284,5000	302,0000	284,5000	4 644	1 366 704	15:29
PLAZACNTR (PLZ)	2,9200	0,69%	2,8450	2,9200	2,8100	8 629	24 549	14:57
PMPG (PGM)	3,6600	0,00%	3,6800	3,6800	3,5200	157	571	11:26
POLENERGIA (PEP)	66,6000	-1,48%	66,6000	67,4000	66,6000	341	22 740	11:20
POLICE (PCE)	11,0000	-1,35%	11,0500	11,0500	11,0000	1 027	11 313	14:38
POLIMEXMS (PXM)	3,8160	-0,78%	3,8240	3,8400	3,7800	146 237	556 220	15:23
POLTREG (PTG)	51,0000	-6,25%	53,0000	53,0000	51,0000	907	47 255	15:02
POLWAX (PWX)	1,8100	0,28%	1,8300	1,8300	1,8100	1 506	2 726	12:09
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	33,4000	0,00%	33,4000	33,4000	32,4000	248	8 084	14:31
PROJPRZEM (PJP)	20,1000	-4,29%	21,0000	21,0000	20,0000	1 016	20 497	10:22
PROTEKTOR (PRT)	1,9600	-2,49%	1,9000	1,9800	1,9000	36 868	70 994	14:45
PULAWY (ZAP)	56,8000	3,27%	56,4000	57,0000	54,8000	2 268	126 573	15:14
PURE (PUR)	8,1600	1,12%	8,0000	8,4000	7,8200	20 022	162 549	15:05
PZU	50,8400	0,28%	50,2600	50,9000	50,0200	1 034 089	52 241 217	15:29
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	15:00
QUERCUS (QRS)	6,6000	-1,20%	6,7000	6,8200	6,3400	21 802	143 838	15:22
R22	117,5000	3,98%	113,5000	117,5000	113,5000	18 630	2 150 022	15:23
RAEN (RAE)	0,7160	0,85%	0,7400	0,7800	0,7160	334 681	252 158	15:07
RAFAKO (RFK)	0,9780	-0,20%	0,9800	0,9800	0,9670	28 299	27 620	15:25
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	72,7000	-0,82%	71,7000	73,0000	69,8000	21 932	1 564 321	15:26
RANKPROGR (RNK)	3,9800	1,79%	4,0000	4,0000	3,8600	5 867	22 869	15:23
RAWLPLUG (RWL)	14,2500	0,00%	14,2500	14,2500	14,2500	219	3 121	10:55
REDAN (RDN)	0,3120	0,32%	0,2960	0,3120	0,2960	3 389	1 025	15:12
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:07
REINHOLD (RHD)	#0,0840	0,00%	-	-	-	-	-	10:58
REINO (RNC)	1,3800	0,00%	1,3800	1,3800	1,3800	2	3	09:02
RELPOL (RLP)	6,6600	0,30%	6,6600	6,6600	6,6600	40	266	14:58
REMAK (RMK)	14,7000	-2,00%	15,4000	15,4000	14,4500	3 230	47 424	11:59
RENDER (RND)	130,5000	-0,38%	130,5000	130,5000	130,5000	1	131	09:00
RESBUD (RES)	0,6040	-2,58%	0,6200	0,6200	0,5700	11 633	6 797	13:40
ROPCZYCE (RPC)	30,8000	0,98%	30,5000	30,8000	30,5000	65	1 992	12:32
RYVU (RVU)	52,9000	-0,19%	52,6000	53,0000	52,0000	4 071	213 400	15:29
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,9000	0,00%	22,9000	22,9500	22,7500	2 344	53 613	14:11
SANPL (SPL)	557,0000	-0,54%	550,6000	560,2000	548,4000	12 710	7 029 031	15:29
SANTANDER (SAN)	19,6000	0,10%	19,5000	19,6000	19,4000	344	6 699	15:25
SANWIL (SNW)	1,6300	-1,51%	1,6500	1,6600	1,6300	3 326	5 494	15:11
SCPFL (SCP)	180,4000	-2,91%	185,8000	185,8000	180,4000	3 708	677 689	15:28
SECOGROUP (SWG)	33,0000	0,00%	33,0000	33,0000	33,0000	3	99	09:35
SEKO (SEK)	14,1000	0,00%	14,0000	14,1000	14,0000	1 683	23 715	13:21
SELENAFM (SEL)	31,4000	-1,26%	32,0000	32,1000	30,2000	4 588	143 450	15:14
SELVITA (SLV)	70,3000	1,74%	68,1000	70,9000	68,1000	601	42 366	15:02
SERINUS (SEN)	3,0400	-0,33%	3,0500	3,0500	2,9600	5 808	17 365	13:10
SESCOM (SES)	59,6000	0,00%	59,6000	59,6000	59,6000	80	4 768	12:01
SFINKS (SFS)	0,7520	0,27%	0,7500	0,7680	0,7500	34 338	25 946	15:15
SHOPER (SHO)	31,0000	-1,27%	30,5000	31,0000	30,5000	555	16 940	11:39
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:01
SILVANO (SFG)	(5,0400)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5950	0,70%	3,5300	3,6400	3,5300	9 976	35 485	15:28
SKARBIEC (SKH)	22,9000	-0,87%	23,0000	23,4000	22,9000	1 889	43 501	15:26
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,2000	-1,82%	87,8000	87,8000	85,6000	85	7 360	14:41
SOHODEV (SHD)	0,4200	0,00%	0,4200	0,4200	0,4200	74 989	31 495	15:00
SONEL (SON)	14,5500	0,34%	14,5000	14,6000	14,4500	263	3 814	15:21
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	10	131	11:06	Reklama
SPYROSOFT (SPR)	402,0000	1,77%	400,0000	402,0000	398,0000	157	62 548	14:15
STALEXP (STX)	2,9200	0,00%	2,9100	2,9400	2,8950	78 056	227 449	15:21
STALPROD (STP)	216,0000	-1,82%	217,0000	220,0000	216,0000	437	94 881	15:16
STALPROFI (STF)	8,5000	-0,93%	8,5600	8,6000	8,5000	1 090	9 284	14:00
STAPORKOW (ZUK)	2,5000	0,00%	2,5200	2,5200	2,5000	5 378	13 505	13:42
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:00
SUNEX (SNX)	10,1800	0,99%	10,0800	10,2400	10,0000	7 634	77 115	15:19
SYGNITY (SGN)	62,2000	-0,64%	62,8000	62,8000	61,0000	804	49 844	15:27
SYNEKTIK (SNT)	123,6000	-0,16%	124,2000	127,6000	120,8000	31 380	3 902 678	15:20
TALEX (TLX)	17,2000	3,61%	17,2000	17,2000	17,2000	10	172	09:02
TARCZYNSKI (TAR)	51,6000	1,98%	50,4000	51,8000	50,4000	319	16 301	15:12
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9860	2,33%	2,9200	3,0300	2,8810	4 234 078	12 548 096	15:29
TBULL (TBL)	4,5400	6,57%	4,2400	4,5400	4,2400	222	1 000	15:27
TENDERHUT (THG)	8,9000	-1,33%	9,0200	9,0200	8,9000	50	447	11:39
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:13
TESGAS (TSG)	3,0900	-0,96%	3,0900	3,0900	3,0700	8 940	27 546	15:15
TEXT (TXT)	91,0000	-1,09%	91,8000	92,8000	91,0000	18 246	1 672 126	15:28
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,6500	-1,25%	31,9000	31,9500	31,1500	22 320	704 390	15:28
TOWERINV (TOW)	4,2800	-0,47%	4,3000	4,3000	4,2600	500	2 143	14:18
TOYA (TOA)	7,3900	-0,27%	7,4000	7,4200	7,3500	16 533	122 184	15:28
TRAKCJA (TRK)	2,6000	-1,89%	2,6700	2,6700	2,5600	173 483	455 820	15:29
TRANSPOL (TRN)	3,6800	-0,27%	3,7000	3,7000	3,6800	31	114	15:20
TRITON (TRI)	4,4400	-5,53%	4,4400	4,4400	4,4400	118	524	15:00
TSGAMES (TEN)	92,0000	-0,54%	92,5000	92,7000	91,7000	5 498	505 818	15:15
ULMA (ULM)	74,5000	-0,67%	74,5000	74,5000	74,5000	1	75	09:05
ULTGAMES (ULG)	10,8500	-0,46%	10,6500	10,9000	10,4000	388	4 111	15:06
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7600	-3,37%	10,0000	10,0500	9,7400	4 994	49 414	15:20
UNICREDIT (UCG)	150,2400	-0,63%	151,2000	151,6800	150,2400	61	9 249	12:29
UNIMA (U2K)	5,7000	-2,56%	5,8500	5,8500	5,7000	2 460	14 024	11:40
UNIMOT (UNT)	135,0000	0,15%	134,8000	136,2000	133,4000	2 247	302 699	15:27
URTESTE (URT)	95,4000	-4,60%	96,2000	96,2000	95,2000	182	17 457	15:23
VERCOM (VRC)	115,0000	-1,29%	116,0000	116,0000	114,0000	718	82 428	14:19
VIGOPHOTN (VGO)	454,0000	-3,40%	465,0000	466,0000	440,0000	1 149	520 590	15:03
VINDEXUS (VIN)	11,2000	0,00%	11,0500	11,4000	11,0000	6 291	70 733	14:46
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:03
VIVID (VVD)	0,5940	0,34%	0,5700	0,5940	0,5500	24 379	13 609	15:22
VOTUM (VOT)	46,5500	-0,96%	47,0000	47,1000	46,3500	10 341	483 155	15:18
VOXEL (VOX)	91,8000	-1,08%	95,0000	95,0000	91,6000	17 151	1 605 430	13:41
VRG	3,2900	-0,90%	3,3100	3,3100	3,2300	6 582	21 387	15:28
WARIMPEX (WXF)	3,8500	3,22%	3,7400	3,8800	3,7400	1 462	5 517	15:13
WASKO (WAS)	1,5650	0,32%	1,5550	1,5650	1,5550	1 510	2 353	13:47
WAWEL (WWL)	620,0000	-2,21%	632,0000	632,0000	620,0000	83	51 766	15:24
WIELTON (WLT)	8,0200	0,38%	8,0200	8,0400	7,9200	15 052	120 273	15:18
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,9000	405	2 795	13:14
WINVEST (WIS)	0,5500	5,77%	0,5500	0,5500	0,5500	2 600	1 430	15:00
WIRTUALNA (WPL)	119,4000	3,83%	117,4000	119,4000	116,8000	364	42 948	15:14
WITTCHEN (WTN)	30,6500	11,45%	29,1000	30,7500	29,1000	199 699	5 996 794	15:28
WOJAS (WOJ)	8,1800	0,00%	8,2000	8,2000	8,1800	637	5 216	12:36
XPLUS (XPL)	1,6000	-3,03%	1,6500	1,6500	1,6000	1 300	2 104	13:32
XTPL (XTP)	139,0000	-0,71%	139,8000	139,8000	132,8000	2 348	319 993	15:24
XTRADEBDM (XTB)	59,0400	-3,53%	60,9600	62,0000	58,8400	255 035	15 334 950	15:29
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,5700	-1,57%	1,5600	1,5850	1,5600	7 717	12 079	15:21
ZEPAK (ZEP)	19,2000	-0,52%	19,3000	19,4000	19,1400	3 400	65 471	15:24
ZREMB (ZRE)	3,8600	-0,52%	3,8200	3,9800	3,8200	8 011	31 165	14:34
ZUE	11,0500	-2,21%	11,3500	11,5000	10,8000	6 309	70 290	14:58

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.