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	87 404,06	0,59%	87 347,73	87 644,73	87 136,08	86 888,67	888 262 479	15:00
WIG20	2 558,77	0,32%	2 563,65	2 573,52	2 554,78	2 550,72	748 849 003	15:15
WIG30	3 188,59	0,50%	3 188,29	3 204,48	3 180,02	3 172,66	828 954 180	15:15
mWIG40	6 479,55	0,67%	6 457,06	6 502,25	6 452,22	6 436,44	135 852 011	15:00
sWIG80	24 451,58	0,16%	24 447,20	24 507,96	24 389,64	24 412,65	29 653 572	15:00
WIG-BANKI	13 739,88	0,14%	13 853,98	13 866,87	13 676,16	13 720,43	162 766 979	15:00
WIG-BUDOW	8 804,77	1,89%	8 704,73	8 926,80	8 704,40	8 641,30	22 539 898	15:00
WIG-CHEMIA	9 827,21	0,82%	9 792,59	9 840,13	9 753,24	9 747,14	969 879	15:00
WIG-ENERG	2 489,06	4,24%	2 438,26	2 499,07	2 413,57	2 387,74	76 425 352	15:00
WIG-INFO	5 065,38	-0,13%	5 075,86	5 098,42	5 057,19	5 072,01	10 957 937	15:00
WIG-MEDIA	8 266,54	-0,28%	8 314,60	8 375,58	8 260,56	8 289,58	709 562	15:00
WIG-NRCHOM	4 462,41	-0,55%	4 483,41	4 516,51	4 455,80	4 487,04	2 127 148	15:00
WIG-PALIWA	6 931,66	-0,16%	6 959,19	7 022,97	6 927,51	6 942,91	43 777 006	15:00
WIG-Poland	91 353,37	0,68%	91 353,37	91 353,37	91 353,37	90 735,50	869 082 514	11:15
WIG-SPOZYW	2 186,01	0,80%	2 171,01	2 203,02	2 171,01	2 168,66	717 137	15:00
WIG20lev	517,08	0,93%	517,41	521,38	513,85	512,30	713 005 169	15:00
WIG20short	3 053,52	-0,44%	3 052,51	3 063,17	3 040,64	3 067,10	713 005 169	15:00
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	140 037 348	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	135 962 286	11:00
mWIG40TR	9 533,19	0,67%	9 500,21	9 566,58	9 492,98	9 469,75	135 852 011	15:00
mWIG40TRlv	12 699,63	1,33%	12 612,33	12 788,01	12 593,19	12 533,46	135 852 011	15:00
mWIG40TRsh	2 778,13	-0,64%	2 787,87	2 790,00	2 768,27	2 796,07	135 852 011	15:00
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	29 662 111	11:00
sWIG80TR	35 878,53	0,16%	35 872,09	35 961,25	35 787,64	35 821,40	29 653 572	15:00
WIG140	1 693,45	0,63%	1 691,91	1 698,07	1 687,98	1 682,90	877 141 890	15:00
WIG20dvp	48,06	6,85%	48,06	48,06	48,06	44,98	713 387 477	11:00
WIG20TR	5 205,82	0,60%	5 207,52	5 227,58	5 189,51	5 174,99	713 005 169	15:00
WIG20TRlev	4 217,17	1,18%	4 219,90	4 252,22	4 190,89	4 168,09	713 005 169	15:00
WIG20TRsht	3 065,54	-0,57%	3 064,52	3 075,25	3 052,57	3 083,03	713 005 169	15:00
WIG30TR	6 377,19	0,81%	6 364,92	6 397,25	6 348,42	6 326,26	793 020 651	15:00
WIG-CEE	1 770,30	-0,03%	1 770,30	1 770,30	1 770,30	1 770,78	1 018 571	11:15
WIGdiv	1 787,52	0,35%	1 786,14	1 794,13	1 784,25	1 781,34	92 225 307	15:00
WIG-ESG	14 556,29	0,64%	14 547,28	14 600,30	14 508,36	14 464,01	838 587 249	15:00
WIG.GAMES	16 416,95	0,36%	16 451,13	16 489,84	16 275,28	16 358,18	29 817 762	15:00
WIG-GORNIC	4 881,61	-0,44%	4 935,32	4 935,79	4 862,03	4 903,02	32 624 904	15:00
WIG-GRY	13 864,90	0,22%	13 908,15	14 000,41	13 728,85	13 834,18	31 684 752	15:00
WIG-LEKI	2 869,48	0,02%	2 873,37	2 878,10	2 857,81	2 868,86	1 357 438	15:00
WIG-MOTO	8 646,31	-2,29%	8 727,74	8 752,54	8 634,12	8 848,83	14 325 418	15:00
WIG.MS-BAS	12 369,46	1,85%	12 325,21	12 430,99	12 204,51	12 145,24	105 056 876	15:00
WIG.MS-FIN	17 305,11	0,22%	17 321,79	17 400,15	17 213,38	17 266,82	156 355 770	15:00
WIG-ODZIEZ	10 204,06	2,25%	10 009,43	10 255,78	10 009,43	9 979,85	65 032 641	15:00
WIGtech	12 271,48	0,70%	12 232,76	12 300,82	12 209,86	12 186,23	80 715 709	15:00
WIGtechTR	13 636,70	0,70%	13 593,68	13 669,30	13 568,22	13 541,97	80 715 709	15:00
WIG-Ukrain	203,26	0,89%	203,26	203,26	203,26	201,47	128 622	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2650	0,46%	3,2650	3,2700	3,2150	9 763	31 502	14:54	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	19	18	15:00
11BIT (11B)	581,0000	2,11%	570,0000	585,0000	565,0000	2 244	1 295 101	14:56
3RGAMES (3RG)	0,2720	-2,16%	0,2780	0,2790	0,2700	123 215	33 874	15:00
ABPL (ABE)	93,0000	-0,43%	94,4000	94,8000	93,0000	933	87 667	14:30
ACAUTOGAZ (ACG)	32,9000	0,00%	33,0000	33,0000	32,8000	1 235	40 682	14:14
ACTION (ACT)	19,8000	-1,00%	20,0000	20,2000	18,3800	5 218	101 122	15:00
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	14:59
AGORA (AGO)	10,8600	-0,37%	10,8000	10,9400	10,8000	6 889	74 850	14:22
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)	17,1600	-0,81%	17,3800	17,4000	17,1600	4 115	70 988	14:18
AIRWAY (AWM)	0,2590	-0,77%	0,2610	0,2650	0,2585	59 342	15 472	14:18
ALIOR (ALR)	98,2400	0,92%	97,8600	99,7000	97,8000	200 844	19 829 259	15:00
ALLEGRO (ALE)	36,7900	1,03%	36,4350	37,1200	36,2150	3 752 461	138 029 416	15:00
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)	29,4000	2,44%	28,8000	29,6000	28,7000	6 543	191 174	14:57
AMICA (AMC)	72,0000	-0,28%	72,2000	72,4000	71,5000	929	66 927	14:51
AMPLI (APL)	1,0300	-6,36%	1,0300	1,0300	1,0300	1 200	1 236	15:00
AMREST (EAT)	27,0000	0,00%	27,0000	27,1000	26,7000	31 685	854 020	14:59
ANSWEAR (ANR)	23,8500	0,63%	23,5000	23,8500	23,4000	5 215	123 523	14:54
APATOR (APT)	15,0600	0,67%	14,9600	15,0600	14,9600	1 711	25 702	14:55
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	135	3 105	12:15
APSENERGY (APE)	2,6000	1,96%	2,5700	2,6500	2,5600	19 074	49 244	14:52
ARCHICOM (ARH)	33,5000	-0,59%	33,2000	34,0000	32,9000	4 044	134 648	14:49
ARCTIC (ATC)	22,1200	-0,27%	22,6000	22,7000	22,0600	45 720	1 026 899	14:59
ARTIFEX (ART)	25,5000	-1,16%	25,5000	25,9000	24,9000	17 098	433 149	14:59
ASBIS (ASB)	25,2000	0,32%	24,8000	25,4000	24,6000	75 283	1 880 760	15:00
ASMGROUP (ASM)	#0,2250	-6,25%	-	-	-	-	-	12:53
ASSECOBS (ABS)	60,4000	-0,98%	61,0000	61,0000	58,2000	560	33 551	14:57
ASSECOPOL (ACP)	83,1000	0,12%	83,3000	83,7500	83,0000	38 366	3 197 906	14:59
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,4000	1 564	77 946	15:00
ASTARTA (AST)	27,2000	1,68%	26,9500	27,6500	26,9500	4 137	112 779	14:37
ATAL (1AT)	64,0000	0,79%	63,6000	64,2000	63,2000	3 252	207 228	14:52
ATENDE (ATD)	3,0200	0,00%	2,9800	3,0200	2,9800	8 248	24 724	14:55
ATLANTAPL (ATP)	18,7000	0,54%	18,7000	18,7000	18,7000	13	243	09:16
ATLANTIS (ATS)	2,5500	2,41%	2,4800	2,5500	2,3500	17 875	44 087	14:35
ATMGRUPA (ATG)	3,9900	-1,24%	4,0400	4,0400	3,9900	6 427	25 831	14:31
ATREM (ATR)	12,7000	-1,55%	12,8000	12,8500	12,5000	1 946	24 535	14:15
AUTOPARTN (APR)	25,7500	-7,37%	26,9000	26,9000	25,5500	500 540	12 965 109	14:59
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	4,2800	-3,17%	4,4200	4,4200	4,2800	551	2 404	13:57
BEDZIN (BDZ)	35,1000	-3,57%	36,6500	37,0000	34,6000	14 281	502 570	14:50
BENEFIT (BFT)	2 900,0000	1,75%	2 865,0000	2 910,0000	2 860,0000	195	562 945	14:53
BEST (BST)	19,8000	-1,98%	19,8000	19,8000	19,8000	14	277	10:29
BETACOM (BCM)	6,1500	0,82%	6,1500	6,1500	5,9500	13 430	81 594	14:56
BIGCHEESE (BCS)	21,3000	2,16%	20,8500	21,3000	20,8000	1 632	34 149	14:15
BIOCELTIX (BCX)	62,5000	-2,34%	64,0000	64,0000	61,8000	4 395	275 740	14:49
BIOMAXIMA (BMX)	13,2000	-1,86%	13,6000	13,6000	13,0000	2 899	38 267	12:53
BIOMEDLUB (BML)	4,7850	1,92%	4,6950	4,7900	4,6950	98 232	464 834	14:56
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	113	2 170	11:13
BIOTON (BIO)	3,5000	-0,85%	3,5100	3,5500	3,5000	34 033	119 415	14:50
BLOOBER (BLO)	25,2000	2,86%	24,5000	25,5000	24,5000	18 173	457 205	14:55
BNPPPL (BNP)	102,5000	0,00%	102,5000	103,5000	101,0000	50 638	5 128 020	14:53
BOGDANKA (LWB)	30,4800	0,66%	30,3000	30,5800	30,1200	28 366	862 368	14:59
BOOMBIT (BBT)	10,9000	-0,91%	11,0000	11,0500	10,7000	6 472	70 154	14:46
BORYSZEW (BRS)	6,2400	-0,64%	6,2800	6,3000	6,2000	53 140	331 254	14:53
BOS	15,4500	-1,28%	15,6500	15,6500	15,1500	18 238	280 016	14:53
BOWIM (BOW)	6,8200	1,34%	6,7300	6,8400	6,7300	1 614	10 940	14:54
BRAND24 (B24)	44,4000	-0,22%	44,5000	44,9000	44,4000	11 109	494 377	14:43
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:00
BUDIMEX (BDX)	748,0000	2,68%	729,0000	763,0000	729,0000	21 747	16 290 081	14:58
BUMECH (BMC)	11,8800	1,02%	11,7600	12,1000	11,5200	10 909	128 682	14:57
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	15:00
CAPITEA (CAP)	0,5480	-0,36%	0,5500	0,5580	0,5460	263 544	144 934	14:51
CAPTORTX (CTX)	79,0000	-0,50%	80,4000	80,4000	78,6000	1 446	115 008	11:41
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	100,4000	1,62%	98,7000	101,8000	98,3000	203 559	20 355 413	15:00
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	131,8000	0,00%	132,6000	134,3000	130,3000	183 138	24 238 610	15:00
CDRL (CDL)	13,3000	-5,00%	13,7000	13,7000	13,3000	217	2 894	12:55
CELTIC (CPD)	4,0800	0,74%	4,0500	4,1300	3,9100	12 325	49 751	13:53
CEZ	156,6000	2,29%	153,1000	156,6000	152,9000	787	121 799	15:00
CFI	0,2210	0,00%	0,2210	0,2210	0,2210	191	42	14:32
CIGAMES (CIG)	1,8330	1,95%	1,8300	1,9060	1,7620	1 909 802	3 524 641	14:59
CITYSERV (CTS)	5,1000	2,00%	5,1000	5,1000	5,1000	10	51	11:57
CLNPHARMA (CLN)	16,1000	-0,86%	16,3000	16,3400	16,0400	26 788	433 107	15:00
CLOUD (CLD)	71,2000	3,79%	68,6000	74,0000	68,6000	3 338	242 624	14:26
COALENERG (CLE)	1,0280	-0,39%	1,0360	1,0360	1,0260	4 638	4 782	15:00
COGNOR (COG)	8,7950	2,21%	8,6000	8,8150	8,4950	106 043	923 192	15:00
COLUMBUS (CLC)	4,8500	-1,82%	4,9000	4,9200	4,8050	37 745	183 322	14:49
COMARCH (CMR)	252,0000	0,40%	254,0000	255,0000	251,5000	465	117 522	14:19
COMP (CMP)	80,0000	0,00%	80,6000	81,2000	78,6000	49 453	3 954 480	13:55
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1500	-0,92%	2,2000	2,2000	2,1200	7 912	16 980	14:22
CORMAY (CRM)	0,6100	0,33%	0,6080	0,6100	0,6000	7 968	4 821	14:35
CREEPYJAR (CRJ)	570,0000	0,35%	577,0000	577,0000	570,0000	48	27 480	12:59
CREOTECH (CRI)	183,5000	1,38%	180,0000	184,0000	180,0000	122	22 095	14:59
CYBERFLKS (CBF)	110,5000	-1,34%	113,5000	114,0000	109,5000	5 158	577 860	14:56
CYFRPLSAT (CPS)	11,3200	5,60%	10,7500	11,4200	10,7300	2 371 484	26 560 795	15:00
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	15:00
DADELO (DAD)	18,2500	3,11%	17,7000	18,3500	17,7000	558	9 893	11:20
DATAWALK (DAT)	60,9000	-2,40%	62,5000	63,2000	60,1000	12 078	742 174	14:50
DBENERGY (DBE)	16,7000	0,00%	16,7000	16,7000	16,7000	70	1 169	11:35
DEBICA (DBC)	77,8000	0,00%	78,0000	78,8000	77,4000	957	74 569	14:30
DECORA (DCR)	61,8000	0,98%	61,8000	63,0000	61,2000	2 637	163 534	14:44
DEKPOL (DEK)	56,0000	6,06%	53,2000	57,4000	51,6000	3 927	216 138	14:28
DELKO (DEL)	9,7200	1,89%	9,5400	9,7200	9,5400	26 833	258 080	14:42
DEVELIA (DVL)	6,8100	0,15%	6,8200	6,9000	6,7800	56 560	386 922	14:57
DGA	17,7000	4,12%	17,0000	17,7000	16,7000	5 491	93 673	14:58
DIGITANET (DIG)	52,2000	0,38%	52,2000	52,2000	51,6000	3 627	188 977	14:58
DIGITREE (DTR)	(9,0000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	396,5000	-0,70%	399,0000	401,2000	391,4000	367 738	146 362 004	15:00
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	1 782	319 991	14:55
DRAGOENT (DGE)	22,4000	-5,49%	24,0000	24,5000	21,7000	4 734	107 381	14:58
DROZAPOL (DPL)	(4,0000)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9300	1,44%	4,9300	4,9500	4,8800	1 692	8 341	13:57
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	15:00
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	26,0500	-0,57%	26,2500	26,6000	25,7500	26 863	704 495	14:58
ELKOP (EKP)	0,4820	1,26%	0,4740	0,4820	0,4610	64 489	30 224	14:43
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	5	55	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:00
ENEA (ENA)	10,5600	10,23%	9,8400	10,6500	9,8400	1 549 450	15 938 323	14:59
ENELMED (ENE)	18,0000	-2,70%	18,5000	18,5000	18,0000	35	633	10:56
ENERGA (ENG)	9,9000	2,06%	9,8000	9,9000	9,7000	31 944	314 374	15:00
ENERGOINS (ENI)	2,6600	-1,85%	2,7200	2,7800	2,6300	32 778	87 938	14:57
ENTER (ENT)	65,5000	0,15%	65,3000	65,5000	62,0000	5 795	370 945	14:52
ERBUD (ERB)	43,5000	5,33%	43,0000	44,0000	42,0000	10 906	473 167	14:56
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,9000	3,36%	35,8000	37,0000	35,8000	2 176	79 608	14:09
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)	14,0000	1,97%	13,8000	14,0300	13,7300	83 230	1 154 340	14:59
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	0,42%	47,1000	47,6000	47,1000	1 122	53 152	14:54
FABRITY (FAB)	35,9000	-2,45%	36,8000	36,8000	35,9000	526	19 010	14:48
FASING (FSG)	13,3000	-2,92%	13,4000	13,4000	12,7000	2 151	28 422	11:53
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:00
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	5	33	09:00
FERRO (FRO)	35,4000	1,43%	35,3000	35,5000	35,2000	685	24 231	14:31
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	5,1600	0,00%	5,1800	5,1800	5,1000	2 362	12 094	14:33
FORTE SA (FTE)	23,2000	0,87%	23,2000	23,2000	22,7000	33 979	781 957	13:35
GAMEOPS (GOP)	23,1500	0,65%	22,7000	23,3500	22,3500	4 313	98 145	14:29
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,7000	12,7000	12,5500	189	2 377	12:18	Reklama
GENOMTEC (GMT)	12,7000	-2,16%	12,9800	12,9800	12,2400	25 500	326 758	14:45
GETIN (GTN)	0,4180	-0,36%	0,4100	0,4270	0,4100	1 099 939	460 875	14:59
GIGROUP (GIG)	1,4200	0,00%	1,4200	1,4200	1,4200	100	142	09:36
GOBARTO (GOB)	43,2000	-5,68%	45,7000	45,9000	43,2000	3 757	165 560	14:59
GPW	46,3500	0,98%	45,9000	46,4500	45,9000	33 520	1 549 096	14:59
GREENX (GRX)	2,3000	-1,37%	2,3220	2,3400	2,2860	212 702	491 603	14:56
GRENEVIA (GEA)	2,6100	7,85%	2,4400	2,6100	2,4400	812 371	2 068 188	14:57
GRODNO (GRN)	11,0000	-0,36%	11,0400	11,0800	10,8400	2 452	26 959	13:45
GRUPAAZOTY (ATT)	22,5200	0,81%	22,5000	22,6800	22,3400	35 554	799 822	14:56
GRUPRACUJ (GPP)	64,0000	0,79%	63,9000	64,0000	63,8000	1 386	88 666	14:50
GTC	5,1400	-6,55%	5,4000	5,5000	5,1400	7 107	37 338	14:56
HANDLOWY (BHW)	108,6000	-4,40%	113,4000	113,4000	108,2000	90 153	9 937 935	15:00
HARPER (HRP)	5,9500	0,51%	6,0000	6,0000	5,8700	7 059	41 930	13:07
HELIO (HEL)	25,6000	2,40%	25,2000	26,0000	24,8000	704	17 797	14:05
HERKULES (HRS)	0,8000	-1,23%	0,8100	0,8100	0,7820	3 426	2 715	12:04
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	1 832	88 094	15:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	23,9000	-2,45%	24,5000	24,5500	23,9000	13 398	324 351	15:00
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)	22,3000	0,45%	22,3000	22,7000	22,2000	4 926	110 376	14:52
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:00
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	-0,24%	8,3200	8,3200	8,1200	1 031	8 429	13:30
IMMOBILE (GKI)	3,1600	-0,32%	3,2600	3,2600	3,1600	1 639	5 182	14:45
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4000	-0,45%	4,4200	4,4200	4,3100	3 303	14 454	14:51
INC	2,5200	-1,56%	2,5600	2,5700	2,5200	2 761	6 959	14:28
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:00
INGBSK (ING)	303,5000	0,83%	301,0000	308,5000	301,0000	5 923	1 805 045	15:00
INPRO (INP)	7,8500	4,67%	7,9000	7,9000	7,8500	25	197	09:31
INSTALKRK (INK)	46,0000	2,22%	45,2000	46,0000	45,2000	482	22 053	14:58
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1000	-2,21%	3,1600	3,1700	3,1000	3 657	11 493	14:09
INTERCARS (CAR)	548,0000	-0,72%	553,0000	553,0000	548,0000	2 286	1 259 715	14:50
INTERSPPL (IPO)	0,7580	-2,82%	0,8000	0,8000	0,7520	23 630	18 358	14:15
INTROL (INL)	10,4500	0,48%	10,4500	10,6000	10,4000	4 960	52 121	14:56
IPOPEMA (IPE)	3,7200	-2,62%	3,8600	3,8600	3,7200	12 179	46 140	13:57
IZOBLOK (IZB)	56,0000	-2,61%	56,5000	56,5000	56,0000	18	1 012	15:00
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	31,6900	0,32%	31,5400	32,0100	31,3700	221 784	7 012 585	15:00
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%	-	-	-	-	-	15:00
KERNEL (KER)	10,1200	-0,98%	10,2200	10,2800	10,1200	5 601	57 090	14:57
KETY (KTY)	887,0000	0,06%	886,5000	895,0000	876,0000	13 925	12 305 544	15:00
KGHM (KGH)	146,2000	-0,54%	148,0000	148,5000	145,7000	165 835	24 318 199	15:00
KGL	16,0000	0,00%	16,0000	16,0000	15,7000	324	5 178	13:01
KINOPOL (KPL)	14,4500	2,48%	14,1500	14,4500	14,0000	7 729	110 186	14:55
KOGENERA (KGN)	52,2000	-1,51%	53,0000	53,0000	51,3000	2 873	149 361	14:48
KOMPAP (KMP)	26,0000	1,56%	26,0000	26,0000	26,0000	6	156	10:28
KOMPUTRON (KOM)	4,7000	2,06%	4,6050	4,7000	4,5750	706	3 257	13:55
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	15:00
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)	466,8000	1,21%	470,0000	475,0000	454,4000	27 463	12 709 354	15:00
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%	-	-	-	-	-	15:00
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)	6,6000	0,00%	6,6200	6,6600	6,5400	7 824	51 644	13:36
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)	26,8000	3,88%	26,4000	27,6000	26,4000	1 141	30 837	13:21
LPP	17 030,0000	2,53%	16 650,0000	17 150,0000	16 650,0000	2 500	42 531 650	14:59
LSISOFT (LSI)	15,0000	2,74%	14,6000	15,0000	14,6000	456	6 737	14:18
LUBAWA (LBW)	3,8800	1,36%	3,8000	3,8980	3,8000	137 395	530 579	14:48
MABION (MAB)	16,4800	0,00%	16,4400	16,5600	16,3800	14 755	242 898	14:59
MAKARONPL (MAK)	20,9000	3,47%	20,4000	21,0000	20,4000	11 554	239 530	14:56
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	14 338	115 629	14:58
MAXCOM (MXC)	10,4500	0,00%	10,6500	10,6500	10,4000	205	2 137	14:13
MBANK (MBK)	694,2000	-0,29%	700,6000	703,6000	691,2000	8 578	5 975 391	15:00
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	10	136	09:01
MCI	27,1000	0,00%	26,8000	27,1000	26,6000	2 738	73 464	14:34
MDIENERGIA (MDI)	1,5850	2,92%	1,5800	1,6200	1,5800	2 143	3 434	13:09
MEDICALG (MDG)	25,5000	-1,70%	25,7600	26,2600	24,9200	10 453	264 362	14:56
MEDINICE (ICE)	7,5800	0,80%	7,5200	7,5800	7,4800	11 174	83 999	14:56
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	20,7000	3,50%	20,2000	21,0000	19,8000	3 029	61 563	14:59
MERCATOR (MRC)	42,4000	-0,24%	42,3000	42,7500	42,3000	1 561	66 391	14:48
MERCOR (MCR)	23,4000	-0,43%	23,6000	24,2000	23,4000	3 113	74 111	13:25
MEXPOLSKA (MEX)	4,5000	-2,60%	4,6400	4,6400	4,5000	427	1 931	14:52
MFO	35,6000	-0,84%	35,9000	36,2000	35,5000	1 831	65 593	13:18
MILKILAND (MLK)	0,5980	1,36%	0,5940	0,5980	0,5940	1 785	1 063	13:04
MILLENNIUM (MIL)	9,4850	0,90%	9,4000	9,6400	9,4000	755 684	7 201 193	15:00
MIRACULUM (MIR)	1,1750	0,00%	1,1600	1,1750	1,1450	5 424	6 252	13:40
MIRBUD (MRB)	10,3000	-1,53%	10,5000	10,6000	10,2200	156 175	1 626 639	15:00
MLPGROUP (MLG)	84,8000	0,00%	85,0000	85,0000	84,8000	364	30 924	13:13
MLSYSTEM (MLS)	49,4500	3,78%	47,5000	49,7000	47,5000	10 396	505 306	14:55
MOBRUK (MBR)	328,5000	-0,15%	330,0000	330,0000	326,0000	922	302 774	14:52
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,6800	-0,30%	33,7800	33,9800	33,6600	21 357	719 861	14:47
MOLECURE (MOC)	15,6800	8,29%	14,4800	15,9200	14,4000	15 325	235 496	14:41
MONNARI (MON)	5,3200	1,14%	5,2800	5,3200	5,2800	5 118	27 035	14:59
MOSTALPLC (MSP)	13,9500	0,00%	14,1500	14,1500	13,9500	1 003	13 997	11:04
MOSTALWAR (MSW)	7,1000	2,90%	7,0200	7,1800	6,9400	2 208	15 611	14:55
MOSTALZAB (MSZ)	4,7200	0,43%	4,6950	4,7700	4,6550	22 446	106 414	15:00
MOVIEGAME (MOV)	34,6000	-0,43%	34,8500	34,8500	33,7000	3 401	117 047	14:39
MURAPOL (MUR)	42,0200	0,05%	42,2400	42,2400	42,0000	4 745	199 408	14:54
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	930,0000	921,0000	93	86 245	14:02
NEWAG (NWG)	29,1000	-0,34%	29,1000	29,3000	28,7000	3 956	114 140	13:52
NEXITY (NXG)	2,4800	0,00%	2,4800	2,4800	2,4800	5	12	09:25
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1600	0,47%	2,2000	2,2000	2,1400	6 560	14 153	14:59
NOVITA (NVT)	(101,5000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	12:12
NTTSYSTEM (NTT)	7,0200	0,86%	6,9600	7,0800	6,9600	8 756	61 148	14:57
ODLEWNIE (ODL)	10,0000	-1,48%	10,1500	10,1500	9,9800	411	4 161	14:39
OEX	55,2000	1,47%	54,2000	55,2000	53,2000	817	44 181	13:20
ONDE (OND)	14,7000	3,52%	14,6200	14,9000	14,4200	47 947	703 343	15:00
ONESANO (ONO)	1,2850	0,00%	1,2850	1,2850	1,2850	1 265	1 626	12:26
OPONEO.PL (OPN)	60,8000	-3,49%	62,6000	62,6000	60,4000	2 808	171 393	14:56
OPTEAM (OPM)	5,5000	0,36%	5,5200	5,6000	5,4800	685	3 788	14:43
ORANGEPL (OPL)	8,2000	1,94%	8,1060	8,2240	8,0600	758 534	6 178 383	15:00
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,0000	0,00%	33,6000	34,0000	33,6000	1 011	33 974	15:00
OTLOG (OTS)	41,4000	0,98%	40,5000	42,3000	38,0000	18 146	741 899	14:59
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)	2,4600	-0,81%	2,4800	2,5000	2,4600	2 275	5 628	11:29
PANOVA (NVA)	15,6000	-0,32%	15,7000	15,7000	15,3500	790	12 262	11:01
PASSUS (PAS)	34,9000	6,08%	33,4000	35,4000	33,4000	3 202	111 720	14:57
PATENTUS (PAT)	4,2750	-2,84%	4,4250	4,4500	4,1300	47 055	199 537	14:58
PBG	#0,0200	-4,76%	-	-	-	-	-	12:01
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,8450	1,61%	2,8100	2,8500	2,8100	16 114	45 698	14:20
Reklama
PCCROKITA (PCR)	101,8000	1,39%	101,0000	101,8000	100,4000	743	75 306	14:58	Reklama
PCFGROUP (PCF)	16,2600	-3,79%	16,8800	17,0000	16,2400	8 502	140 146	15:00
PEKABEX (PBX)	26,7000	4,30%	25,8000	26,8000	25,5000	16 134	423 896	14:51
PEKAO (PEO)	171,6500	-0,20%	172,0000	173,8500	170,8000	229 090	39 498 793	15:00
PEPCO (PCO)	19,6500	1,66%	19,3300	19,7300	19,1650	867 882	16 849 034	15:00
PEPEES (PPS)	1,1050	2,31%	1,0800	1,1050	1,0800	1 510	1 631	09:03
PGE	6,8640	2,45%	6,8200	6,9700	6,6980	5 070 446	34 737 105	15:00
PGFGROUP (PGV)	0,4500	-0,44%	0,4520	0,4590	0,4500	21 210	9 573	14:06
PHARMENA (PHR)	6,6200	4,09%	6,3200	6,6400	6,3200	10 298	67 326	14:25
PHN	11,3500	-2,16%	11,6000	11,7500	11,3500	4 132	47 239	15:00
PHOTON (PEN)	7,4200	-0,54%	7,4600	7,4600	7,4000	2 957	21 982	14:57
PKNORLEN (PKN)	67,7300	-0,18%	67,8800	68,6400	67,6400	626 653	42 724 266	15:00
PKOBP (PKO)	61,0800	0,49%	61,2000	61,7600	60,6200	1 070 637	65 534 380	15:00
PKPCARGO (PKP)	12,3200	1,99%	12,0800	12,4200	12,0800	73 495	904 488	14:58
PLAYWAY (PLW)	295,5000	-0,17%	296,0000	296,0000	293,5000	985	290 413	14:54
PLAZACNTR (PLZ)	3,1000	1,64%	3,0900	3,1000	2,9400	10 385	31 513	13:53
PMPG (PGM)	2,9400	1,38%	2,9400	2,9400	2,9400	2	6	09:00
POLENERGIA (PEP)	68,2000	1,79%	67,0000	68,2000	66,4000	1 740	117 154	14:58
POLICE (PCE)	11,6000	0,87%	11,5000	11,6000	11,5000	195	2 244	12:54
POLIMEXMS (PXM)	3,5000	0,92%	3,4700	3,5340	3,4400	223 029	778 406	15:00
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	1,6500	55 045	92 507	14:55
PRAGMAINK (PRI)	4,4800	-0,88%	4,4800	4,4800	4,4800	32	143	09:25
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	33,8000	-1,17%	34,4000	34,4000	33,4000	214	7 165	14:59
PROJPRZEM (PJP)	19,0500	-3,30%	19,9000	19,9000	19,0500	85	1 639	14:42
PROTEKTOR (PRT)	1,9300	-0,26%	1,9300	1,9400	1,8700	11 157	21 247	14:45
PULAWY (ZAP)	60,6000	2,02%	60,0000	60,6000	59,8000	1 144	69 101	13:34
PURE (PUR)	7,3400	0,55%	7,3000	7,3400	7,1200	2 541	18 465	14:21
PZU	54,1600	1,42%	53,3000	54,4600	53,2000	448 303	24 102 877	15:00
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	368	8 979	15:00
QUERCUS (QRS)	6,8200	3,65%	6,6000	6,8600	6,6000	69 634	470 979	14:59
RAEN (RAE)	0,7420	-4,63%	0,7780	0,7780	0,7240	171 230	129 405	14:26
RAFAKO (RFK)	0,9490	0,21%	0,9510	0,9600	0,9400	123 021	116 358	14:32
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	94,6000	2,38%	92,6000	95,0000	92,2000	77 950	7 329 093	15:00
RANKPROGR (RNK)	3,7400	-0,27%	3,7300	3,7900	3,7200	5 041	18 794	14:39
RAWLPLUG (RWL)	14,1000	0,71%	13,9000	14,1000	13,9000	662	9 202	14:15
REDAN (RDN)	0,2710	-6,55%	0,2820	0,2820	0,2690	63 435	17 418	13:33
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:00
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	866	12 885	13:48
RENDER (RND)	129,0000	0,00%	126,0000	129,0000	126,0000	2	255	10:50
RESBUD (RES)	0,5600	1,82%	0,5500	0,5920	0,5480	50 294	27 969	14:37
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	1 794	89 801	14:34
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,1000	1,38%	21,8000	22,1000	21,8000	2 743	59 912	14:41
SANPL (SPL)	569,6000	-0,35%	571,0000	579,2000	566,8000	13 245	7 599 753	15:00
SANTANDER (SAN)	20,3000	-1,46%	20,6000	20,6000	20,3000	588	12 082	14:59
SANWIL (SNW)	1,7800	7,88%	1,6650	1,8900	1,6600	125 169	224 691	14:19
SCPFL (SCP)	164,0000	-0,85%	165,4000	165,4000	163,0000	758	124 316	14:37
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,4000	2,29%	13,2000	13,5000	13,2000	1 982	26 491	14:57
SELENAFM (SEL)	34,1000	-1,16%	34,5000	34,5000	33,9000	739	25 350	14:34
SELVITA (SLV)	69,6000	-2,25%	71,0000	71,0000	69,5000	2 757	195 323	14:24
SERINUS (SEN)	3,0500	0,00%	3,0400	3,0500	3,0000	1 290	3 912	10:52
SESCOM (SES)	59,2000	3,50%	57,2000	59,4000	57,2000	163	9 542	14:32
SFINKS (SFS)	0,7240	0,56%	0,7190	0,7320	0,7100	26 242	18 883	14:52
SHOPER (SHO)	39,4000	1,55%	38,5000	39,5000	38,5000	1 101	43 140	14:43
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)	3,3150	-0,15%	3,3300	3,3550	3,2100	7 886	25 392	12:22
SKARBIEC (SKH)	21,2000	-1,40%	21,3000	21,7000	21,1000	4 215	90 615	14:07
SKYLINE (SKL)	1,6200	4,52%	1,6200	1,6200	1,6200	1	2	09:22
SNIEZKA (SKA)	89,8000	-0,22%	90,0000	91,0000	89,8000	134	12 095	14:53
SOHODEV (SHD)	0,4080	-3,32%	0,4080	0,4080	0,4080	11	4	15:00
SONEL (SON)	16,4500	0,92%	16,3000	16,6000	16,3000	2 305	37 749	14:27
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	109	46 812	14:54
STALEXP (STX)	2,9000	1,22%	2,8700	2,9100	2,8600	49 874	143 829	14:57
STALPROD (STP)	217,5000	-0,23%	218,0000	218,0000	216,0000	277	60 149	12:56
STALPROFI (STF)	9,2000	2,00%	9,2200	9,2200	9,1200	10 714	98 488	14:49
STAPORKOW (ZUK)	2,4000	-7,69%	2,5200	2,5200	2,3600	19 030	47 009	14:47
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:00
SUNEX (SNX)	10,8600	0,56%	10,8000	10,9800	10,6200	12 042	130 490	14:37
SYGNITY (SGN)	62,0000	0,32%	61,6000	63,6000	61,6000	1 123	70 153	14:35
SYNEKTIK (SNT)	133,8000	3,40%	130,0000	133,8000	130,0000	18 649	2 470 030	15:00
TALEX (TLX)	16,1000	-6,40%	17,0000	17,0000	16,1000	202	3 261	11:33
TARCZYNSKI (TAR)	64,2000	-0,31%	64,4000	64,4000	63,0000	133	8 524	13:59
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,3900	5,41%	3,2900	3,4600	3,2640	6 831 957	23 093 342	15:00
TBULL (TBL)	4,8800	11,42%	4,8800	4,8800	4,8800	81	395	15:00
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)	92,3000	-0,22%	92,6000	92,9000	91,2000	17 252	1 586 825	15:00
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,2500	-2,50%	30,0000	30,0000	29,0500	35 834	1 052 599	15:00
TOWERINV (TOW)	4,6000	-4,17%	4,8000	4,8000	4,6000	2 900	13 550	13:30
TOYA (TOA)	7,6600	1,59%	7,5500	7,6800	7,5400	27 825	212 078	14:55
TRAKCJA (TRK)	2,1900	-3,10%	2,2800	2,3000	2,1700	290 981	641 893	15:00
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	15:00
TSGAMES (TEN)	87,7500	-0,23%	88,6500	89,4000	87,4000	6 170	543 187	14:52
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)	9,5200	-1,24%	9,4400	9,6400	9,4400	2 688	25 545	12:29
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)	133,4000	1,99%	131,6000	134,0000	130,8000	2 562	339 178	14:59
URTESTE (URT)	94,0000	-1,05%	95,0000	96,0000	92,0000	241	22 496	12:14
VERCOM (VRC)	116,0000	-0,85%	117,0000	118,0000	115,0000	638	74 411	14:32
VIGOPHOTN (VGO)	454,0000	-2,37%	464,0000	465,0000	454,0000	325	148 570	12:59
VINDEXUS (VIN)	9,3800	0,00%	9,3800	9,8400	9,1600	5 344	50 045	14:54
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:00
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5700	4 600	2 622	10:20
VOTUM (VOT)	43,9000	2,33%	42,9500	44,1000	42,9500	14 956	651 793	14:59
VOXEL (VOX)	94,2000	-0,21%	94,2000	94,4000	93,2000	7 838	736 715	14:25
VRG	3,3200	-2,92%	3,4400	3,4500	3,2900	31 892	106 642	15:00
WARIMPEX (WXF)	4,1000	-5,96%	4,4000	4,4000	3,9600	101 181	421 971	14:54
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	127	83 498	14:33
WIELTON (WLT)	7,9000	0,25%	7,9100	7,9100	7,8200	23 293	183 041	14:59
WIKANA (WIK)	7,8500	0,64%	7,8000	7,8500	7,7000	829	6 443	13:38
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:00
WIRTUALNA (WPL)	116,0000	-1,02%	117,6000	119,2000	116,0000	1 627	190 039	14:13
WITTCHEN (WTN)	33,3000	3,10%	32,3500	33,3000	32,1000	35 749	1 172 653	14:54
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)	134,0000	1,82%	133,0000	135,6000	133,0000	5 160	691 265	14:10
XTRADEBDM (XTB)	67,2000	0,30%	67,2000	67,6800	66,5800	110 515	7 414 004	15:00
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,6600	-2,06%	1,6800	1,7000	1,6300	107 848	180 386	14:07
ZEPAK (ZEP)	19,9600	0,00%	19,9600	20,3500	19,9600	16 285	328 483	14:55
ZREMB (ZRE)	3,9000	-0,26%	3,9300	3,9550	3,8500	3 977	15 401	14:42
ZUE	9,9000	2,06%	9,7000	9,9000	9,7000	6 538	64 159	14:52

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.