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	81 914,23	-1,51%	82 343,50	82 518,50	81 886,79	83 173,12	959 417 876	15:04
WIG20	2 400,75	-2,14%	2 428,00	2 429,40	2 400,66	2 453,31	809 086 747	15:19
WIG30	2 978,99	-2,07%	3 006,04	3 015,20	2 978,99	3 041,97	917 979 163	15:19
mWIG40	6 131,71	-2,43%	6 193,17	6 228,71	6 131,71	6 284,19	153 288 715	15:04
sWIG80	24 210,48	-0,68%	24 295,44	24 295,44	24 115,84	24 375,55	41 491 898	15:04
WIG-BANKI	13 025,03	-2,29%	13 188,27	13 188,27	12 972,03	13 330,59	253 422 866	15:04
WIG-BUDOW	8 339,83	-1,00%	8 399,54	8 403,07	8 328,45	8 423,70	17 614 471	15:04
WIG-CHEMIA	9 855,18	-0,17%	9 842,31	9 855,18	9 695,11	9 872,23	3 213 112	15:04
WIG-ENERG	2 214,82	-0,25%	2 216,38	2 247,39	2 192,30	2 220,41	32 525 295	15:04
WIG-INFO	4 927,61	-1,31%	4 965,92	4 965,92	4 915,41	4 993,01	9 245 233	15:04
WIG-MEDIA	8 351,30	0,49%	8 294,32	8 493,57	8 251,66	8 310,24	704 541	15:04
WIG-NRCHOM	4 243,29	-0,24%	4 250,53	4 257,25	4 210,82	4 253,38	6 807 983	15:04
WIG-PALIWA	6 872,88	-2,35%	6 937,99	7 003,51	6 872,88	7 038,32	175 834 334	15:04
WIG-Poland	85 765,96	-1,14%	85 765,96	85 765,96	85 765,96	86 754,75	913 427 977	11:15
WIG-SPOZYW	2 124,93	0,51%	2 125,08	2 127,66	2 111,52	2 114,07	477 245	15:04
WIG20lev	460,49	-3,47%	467,10	467,64	459,81	477,02	756 134 959	15:04
WIG20short	3 231,44	1,76%	3 209,43	3 233,71	3 207,62	3 175,66	756 134 959	15:04
GPWB-B1Y3Y	1 167,48	-0,11%	1 167,48	1 167,48	1 167,48	1 168,79	-	10:15
GPWB-B1Y4Y	1 167,49	-0,14%	1 167,49	1 167,49	1 167,49	1 169,09	-	10:15
GPWB-B1Y5Y	1 162,49	-0,17%	1 162,49	1 162,49	1 162,49	1 164,52	-	10:15
GPWB-B3Y5Y	1 165,92	-0,24%	1 165,92	1 165,92	1 165,92	1 168,77	-	10:15
GPWB-B5Y	1 147,34	-0,38%	1 147,34	1 147,34	1 147,34	1 151,77	-	10:15
GPWB-BWZ	1 186,06	0,02%	1 186,06	1 186,06	1 186,06	1 185,86	-	10:15
INNOVATOR	1 422,15	-0,12%	1 422,15	1 422,15	1 422,15	1 423,82	272 154 699	11:15
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	153 731 418	11:00
mWIG40TR	9 021,42	-1,32%	9 111,84	9 164,13	9 021,42	9 142,07	153 288 715	15:04
mWIG40TRlv	11 423,37	-2,65%	11 655,50	11 789,74	11 423,37	11 734,88	153 288 715	15:04
mWIG40TRsh	2 919,31	1,35%	2 890,82	2 919,31	2 874,34	2 880,42	153 288 715	15:04
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	41 629 695	11:00
sWIG80TR	35 390,32	-0,68%	35 514,52	35 514,52	35 251,98	35 631,62	41 491 898	15:04
WIG140	1 584,15	-1,53%	1 592,29	1 596,25	1 583,57	1 608,76	948 329 889	15:04
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	758 110 006	11:00
WIG20TR	4 833,67	-1,72%	4 866,90	4 870,56	4 830,16	4 918,51	756 134 959	15:04
WIG20TRlev	3 657,80	-3,46%	3 709,00	3 714,64	3 652,40	3 789,09	756 134 959	15:04
WIG20TRsht	3 288,50	1,76%	3 266,67	3 290,81	3 264,26	3 231,78	756 134 959	15:04
WIG30TR	5 899,49	-1,60%	5 924,54	5 942,58	5 895,09	5 995,34	853 666 538	15:04
WIG-CEE	1 744,20	0,07%	1 744,20	1 744,20	1 744,20	1 743,05	573 043	11:15
WIGdiv	1 691,45	-0,57%	1 693,17	1 697,23	1 684,83	1 701,23	236 617 629	15:04
WIG-ESG	13 574,37	-1,57%	13 649,27	13 693,85	13 567,04	13 791,18	901 095 031	15:04
WIG.GAMES	15 181,64	-3,34%	15 718,85	15 718,85	15 173,79	15 707,03	35 284 477	15:04
WIG-GORNIC	4 689,11	-3,53%	4 730,49	4 761,45	4 684,38	4 860,92	83 491 700	15:04
WIG-GRY	12 435,47	-2,80%	12 756,36	12 756,36	12 420,97	12 793,21	39 770 544	15:04
WIG-LEKI	2 771,97	0,75%	2 753,97	2 777,29	2 742,96	2 751,47	2 307 425	15:04
WIG-MOTO	8 437,13	1,14%	8 440,53	8 597,75	8 284,97	8 342,19	4 818 055	15:04
WIG.MS-BAS	11 370,57	-2,41%	11 450,05	11 527,64	11 351,83	11 651,70	112 580 863	15:04
WIG.MS-FIN	16 578,77	-1,51%	16 661,13	16 694,04	16 436,17	16 832,51	260 527 313	15:04
WIG-ODZIEZ	8 914,66	-3,04%	9 066,53	9 200,78	8 902,82	9 194,23	94 585 073	15:04
WIGtech	11 814,89	-1,75%	11 985,88	11 985,88	11 810,22	12 024,87	75 610 226	15:04
WIGtechTR	13 129,32	-1,75%	13 319,33	13 319,33	13 124,12	13 362,66	75 610 226	15:04
WIG-Ukrain	218,21	-1,49%	218,21	218,21	218,21	221,50	250 882	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4400	-0,29%	3,4300	3,5200	3,3900	23 722	81 607	14:57	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	60	58	15:00
11BIT (11B)	548,0000	-3,86%	571,0000	579,0000	546,0000	6 223	3 464 486	15:04
3RGAMES (3RG)	0,2210	-0,45%	0,2310	0,2310	0,2100	414 990	89 736	14:51
ABPL (ABE)	88,6000	-0,23%	88,8000	88,8000	87,6000	1 776	156 351	14:55
ACAUTOGAZ (ACG)	29,9000	1,01%	29,6000	30,0000	29,5000	471	13 966	14:09
ACTION (ACT)	20,0500	-0,50%	20,0000	20,1500	20,0000	6 347	127 002	15:02
ADIUVO (ADV)	0,9600	0,00%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,3800	-0,70%	11,2600	11,4400	11,2600	15 242	173 273	14:10
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0400	3,0000	5 187	15 561	14:50
AIGAMES (ALG)	1,4500	-3,33%	1,5000	1,5000	1,4500	5 481	8 046	13:53
AILLERON (ALL)	15,0400	-0,92%	15,2400	15,2400	14,9000	432	6 521	14:06
AIRWAY (AWM)	0,2760	0,36%	0,2750	0,2785	0,2715	64 045	17 517	14:08
ALIOR (ALR)	99,5200	-1,51%	99,9000	100,4500	97,0200	216 391	21 559 572	15:03
ALLEGRO (ALE)	31,0400	0,13%	30,5800	31,5200	30,5000	1 210 224	37 506 435	15:04
ALTA (AAT)	(1,8450)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	3,5500	0,28%	3,5500	3,6500	3,5500	14 332	51 632	11:53
AMBRA (AMB)	28,5000	0,71%	28,3000	28,8000	28,0000	3 338	94 550	15:04
AMICA (AMC)	71,6000	-1,65%	72,8000	72,8000	71,4000	1 785	128 709	14:34
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:00
AMREST (EAT)	22,9500	-2,13%	23,4500	23,5500	22,8000	67 911	1 567 957	14:51
ANSWEAR (ANR)	23,7000	-0,42%	23,7500	23,8000	23,5000	8 784	207 268	14:50
APATOR (APT)	14,3600	-1,24%	14,5000	14,5000	14,3000	6 860	98 718	14:30
APLISENS (APN)	23,0000	-0,86%	23,0000	23,0000	22,6000	107	2 431	14:11
APSENERGY (APE)	3,5200	-0,28%	3,5200	3,5200	3,5200	313	1 102	14:09
ARCHICOM (ARH)	32,8000	0,61%	33,4000	34,0000	32,5000	33 668	1 107 003	13:42
ARCTIC (ATC)	21,1200	0,00%	21,1200	21,3400	20,9000	22 619	476 244	15:03
ARTIFEX (ART)	29,5000	0,34%	28,8000	29,5000	28,4000	4 493	130 413	15:03
ASBIS (ASB)	26,7000	0,45%	26,7000	26,9600	26,3400	37 030	983 634	15:04
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	-0,96%	62,6000	62,6000	60,0000	1 162	71 539	14:14
ASSECOPOL (ACP)	76,6000	-0,91%	76,6000	77,4000	76,5500	51 307	3 941 394	15:01
ASSECOSEE (ASE)	51,8000	0,00%	51,8000	52,0000	51,2000	644	33 403	14:49
ASTARTA (AST)	28,8500	1,76%	28,8000	29,2500	28,6500	7 122	206 094	14:16
ATAL (1AT)	60,2000	-2,75%	62,0000	62,2000	60,2000	4 256	259 743	15:00
ATENDE (ATD)	3,1000	2,31%	3,0800	3,1000	3,0300	22 264	68 461	15:00
ATLANTAPL (ATP)	19,1000	-3,54%	19,8000	19,8000	19,0000	1 110	21 300	14:43
ATLANTIS (ATS)	2,5500	-2,30%	2,6100	2,6900	2,4900	28 828	74 496	15:02
ATMGRUPA (ATG)	3,1500	0,64%	3,1500	3,1500	3,1200	5 346	16 792	14:18
ATREM (ATR)	12,5500	7,73%	11,2500	12,8000	11,1500	16 604	197 542	15:02
AUTOPARTN (APR)	24,8000	1,22%	24,4000	25,1500	24,3000	151 649	3 777 298	15:02
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	4,1300	-1,20%	4,1300	4,2000	4,1300	1 522	6 329	14:42
BEDZIN (BDZ)	27,4500	-0,54%	27,2000	27,5500	27,0000	1 522	41 305	14:42
BENEFIT (BFT)	2 695,0000	-3,06%	2 760,0000	2 825,0000	2 680,0000	2 793	7 644 925	15:04
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,5000	0,00%	5,5000	5,5000	5,5000	847	4 659	10:54
BIGCHEESE (BCS)	23,7500	-4,23%	24,8000	24,8000	22,9000	5 784	135 321	14:46
BIOCELTIX (BCX)	70,0000	-2,23%	71,0000	71,8000	69,8000	1 697	119 239	14:55
BIOMAXIMA (BMX)	14,9000	-2,61%	15,0500	15,0500	14,8500	441	6 582	11:50
BIOMEDLUB (BML)	4,4300	0,23%	4,3800	4,4550	4,3700	49 365	217 036	14:51
BIOPLANET (BIP)	23,8000	-0,83%	24,0000	24,0000	23,0000	319	7 454	13:32
BIOTON (BIO)	3,5100	-0,28%	3,5100	3,5200	3,4800	14 806	51 874	14:48
BLOOBER (BLO)	23,9500	-0,83%	24,0500	24,0500	23,4000	12 163	287 869	15:01
BNPPPL (BNP)	101,5000	-2,87%	104,5000	104,5000	101,5000	151 144	15 342 229	14:57
BOGDANKA (LWB)	32,6600	-2,80%	33,1200	33,3800	32,5800	65 521	2 160 698	15:02
BOOMBIT (BBT)	11,1000	-3,48%	11,3000	11,3000	11,0500	980	10 891	14:06
BORYSZEW (BRS)	6,0500	-0,49%	6,0800	6,0800	6,0000	5 347	32 248	12:58
BOS	15,5000	-2,52%	15,4500	15,8000	15,1000	11 327	174 412	14:16
BOWIM (BOW)	7,0600	3,52%	6,7600	7,1000	6,7500	14 918	104 218	15:00
BRAND24 (B24)	50,0000	-2,72%	51,2000	52,0000	49,7000	6 184	311 880	14:54
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:00
BUDIMEX (BDX)	696,0000	-0,93%	698,0000	704,5000	694,0000	12 086	8 445 248	15:02
BUMECH (BMC)	12,5400	0,00%	12,7400	12,7600	12,4200	6 323	79 242	15:01
CAPITAL (CPA)	0,7350	0,68%	0,7350	0,7350	0,7350	550	404	15:00
CAPITEA (CAP)	0,5960	-0,67%	0,5920	0,5980	0,5800	156 376	92 203	14:40
CAPTORTX (CTX)	80,4000	1,77%	81,4000	81,8000	79,0000	4 571	364 174	15:02
CASPAR (CSR)	8,8000	0,57%	8,8000	8,8000	8,8000	15	132	09:12
CAVATINA (CAV)	15,7000	-3,09%	16,0000	16,0000	15,7000	1 045	16 479	11:07
CCC	82,7500	-0,30%	82,1000	87,4000	80,0000	656 619	55 332 821	15:04
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	112,1500	-2,90%	115,0000	115,3000	112,1000	247 812	28 237 266	15:04
CDRL (CDL)	13,1000	2,34%	13,0000	14,3000	12,7000	2 942	38 977	14:06
CELTIC (CPD)	3,4500	0,00%	3,3700	3,4500	3,3700	3	10	10:59
CEZ	150,5000	4,51%	148,0000	150,6000	147,6000	1 458	216 507	14:32
CFI	0,2270	0,44%	0,2270	0,2270	0,2270	50	11	09:09
CIGAMES (CIG)	1,5710	-0,76%	1,5700	1,5820	1,5600	227 357	357 067	15:04
CITYSERV (CTS)	5,0000	2,04%	4,9600	5,0000	4,9600	91	455	11:24
CLNPHARMA (CLN)	14,7400	-1,73%	14,9600	14,9600	14,7000	15 991	236 200	15:04
CLOUD (CLD)	74,6000	-1,84%	75,2000	75,2000	73,0000	38	2 809	15:00
COALENERG (CLE)	1,0580	0,19%	1,0420	1,0580	1,0140	6 681	7 020	11:08
COGNOR (COG)	9,5850	-1,69%	9,6000	9,6950	9,4000	113 794	1 091 330	15:03
COLUMBUS (CLC)	5,0100	-0,79%	5,0500	5,1300	4,8000	47 581	238 093	15:03
COMARCH (CMR)	254,5000	-3,23%	261,0000	261,0000	253,0000	1 965	502 975	14:57
COMP (CMP)	78,8000	-3,90%	81,8000	81,8000	78,0000	2 913	230 701	14:48
COMPERIA (CPL)	6,9000	2,99%	6,9000	6,9000	6,9000	6 370	43 953	12:32
COMPREMUM (CPR)	2,2000	-0,45%	2,2200	2,2200	2,1700	18 933	41 396	14:21
CORMAY (CRM)	0,5920	-0,34%	0,5920	0,5920	0,5920	200	118	13:19
CREEPYJAR (CRJ)	602,0000	-3,68%	625,0000	625,0000	590,0000	223	134 348	12:37
CREOTECH (CRI)	180,0000	0,00%	180,0000	180,5000	179,0000	1 112	200 109	14:47
CYFRPLSAT (CPS)	9,7980	-2,51%	10,0200	10,0400	9,7700	1 566 746	15 472 319	15:04
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	15:00
DADELO (DAD)	17,6000	2,33%	17,2500	17,9500	17,1500	5 396	94 690	13:49
DATAWALK (DAT)	70,0000	-2,78%	71,0000	71,0000	68,2000	22 815	1 575 887	15:03
DBENERGY (DBE)	17,6000	-0,85%	17,7000	17,7000	17,6000	122	2 158	14:47
DEBICA (DBC)	76,2000	-1,80%	78,0000	78,0000	76,2000	390	29 927	13:39
DECORA (DCR)	54,4000	-1,09%	54,6000	54,6000	53,8000	1 396	75 539	14:28
DEKPOL (DEK)	51,0000	-0,78%	51,6000	51,6000	50,0000	176	8 865	12:38
DELKO (DEL)	9,4200	0,64%	9,4000	9,4600	9,3200	2 209	20 696	14:16
DEVELIA (DVL)	5,7100	0,18%	5,6900	5,7400	5,5500	173 355	977 090	14:45
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	11:01
DIGITANET (DIG)	47,0000	-1,88%	47,6000	48,0000	46,6000	1 244	58 476	14:32
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	365,6000	-0,11%	365,0000	366,6000	361,5000	59 809	21 782 970	15:04
DMGROUP (DMG)	3,2900	-3,24%	3,4200	3,4200	3,2900	575	1 894	14:42
DOMDEV (DOM)	180,8000	0,00%	180,8000	182,0000	179,4000	10 706	1 933 796	15:04
DRAGOENT (DGE)	24,4000	1,24%	24,0000	24,5000	23,6000	212	5 112	11:54
DROZAPOL (DPL)	3,9200	-0,76%	3,9100	3,9300	3,8800	4 958	19 346	13:56
ECHO (ECH)	4,9700	4,63%	4,7900	5,0200	4,7500	104 597	516 486	14:57
EDINVEST (EDI)	7,4000	2,78%	7,3600	7,4000	7,2400	2 834	20 890	14:35
EFEKT (EFK)	6,8500	5,38%	6,2500	6,8500	6,2500	148	935	15:00
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	22,0000	-0,90%	21,8000	22,0000	21,2000	46 686	1 002 209	15:04
ELKOP (EKP)	0,5000	-1,96%	0,5100	0,5160	0,5000	103 824	52 217	15:03
EMCINSMED (EMC)	10,8000	0,00%	10,8000	10,8000	10,8000	2	22	09:04
ENAP (ENP)	2,0400	-0,97%	2,0400	2,0400	2,0400	50	102	15:00
ENEA (ENA)	8,8800	-2,31%	9,0550	9,1500	8,8700	444 479	3 989 737	15:04
ENELMED (ENE)	18,3000	1,67%	18,6000	18,6000	18,3000	23	422	14:34
ENERGA (ENG)	9,5800	-0,21%	9,6000	9,6000	9,5100	9 875	94 450	14:28
ENERGOINS (ENI)	2,6150	-0,38%	2,6200	2,6200	2,5700	8 631	22 313	13:45
ENTER (ENT)	70,8000	1,00%	68,1000	70,8000	67,3000	3 085	212 812	14:57
ERBUD (ERB)	40,4000	-1,46%	40,5000	41,0000	40,4000	2 399	97 474	14:15
ERG	54,0000	0,00%	54,0000	54,0000	54,0000	55	2 970	12:45
ESOTIQ (EAH)	33,1000	-2,07%	33,3000	33,3000	33,1000	176	5 836	10:46
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1100	-2,20%	1,1350	1,1350	1,1100	30	34	15:00
EUROCASH (EUR)	13,3700	-1,04%	13,4000	13,4500	13,3000	83 116	1 112 022	14:57
EUROHOLD (EHG)	2,3600	4,42%	2,3400	2,3600	2,3400	2 113	4 987	14:17
EUROTEL (ETL)	42,2000	2,18%	41,4000	42,5000	41,0000	2 295	96 095	14:58
FASING (FSG)	12,9000	0,00%	12,9000	12,9000	12,9000	244	3 148	10:10
FASTFIN (FFI)	#0,7350	-27,23%	-	-	-	-	-	15:00
FEERUM (FEE)	6,5000	-0,31%	6,6000	6,6000	6,5000	343	2 230	14:55
FERRO (FRO)	36,5000	0,55%	35,8000	36,5000	34,7000	76 344	2 760 857	15:02
FERRUM (FER)	4,8000	-0,41%	4,8000	5,0000	4,6200	33 900	163 214	15:02
FMG	128,5000	14,73%	113,5000	132,5000	112,0000	2 077	253 940	15:02
FON	6,4800	1,25%	6,4000	6,4800	6,0800	10 126	64 033	14:29
FORTE SA (FTE)	22,7000	-1,30%	22,7000	22,8000	22,6000	1 350	30 625	14:52
GAMEOPS (GOP)	25,7000	-4,81%	26,5000	26,5000	24,3000	87 985	2 214 955	15:04
GAMFACTOR (GIF)	12,5000	-2,34%	12,5500	12,7500	12,1500	2 926	36 171	14:56
GENOMTEC (GMT)	13,8600	-0,29%	13,9000	14,1800	13,2600	25 954	358 269	14:52
Reklama
GETIN (GTN)	0,5570	-1,24%	0,5640	0,5700	0,5430	528 918	292 613	15:00	Reklama
GIGROUP (GIG)	1,4500	0,00%	1,4300	1,4500	1,4300	50	72	10:18
GOBARTO (GOB)	46,8000	-0,43%	46,5000	46,8000	45,0000	593	26 990	15:00
GPW	42,1500	-0,12%	42,2000	42,4000	41,8000	42 860	1 803 736	15:03
GREENX (GRX)	2,3620	0,85%	2,3480	2,4000	2,3300	262 641	621 795	15:03
GRENEVIA (GEA)	2,7100	-0,55%	2,7500	2,7550	2,7100	67 571	184 339	14:23
GRODNO (GRN)	10,7200	-2,55%	11,0000	11,0400	10,7000	6 548	71 008	13:32
GRUPAAZOTY (ATT)	22,8000	-0,44%	22,8400	22,8600	22,2200	132 959	2 991 783	15:00
GRUPRACUJ (GPP)	64,9000	0,31%	64,5000	64,9000	64,0000	948	60 980	14:52
GTC	5,5600	-1,07%	5,5800	5,5800	5,4000	160	877	13:52
HANDLOWY (BHW)	110,2000	-1,08%	111,4000	112,4000	109,2000	21 805	2 407 270	15:01
HARPER (HRP)	6,8200	-0,58%	6,9500	6,9500	6,7500	1 518	10 344	14:06
HELIO (HEL)	26,6000	-2,21%	27,2000	27,2000	26,2000	986	25 997	14:19
HERKULES (HRS)	0,8480	-3,42%	0,8780	0,8780	0,7920	159 927	130 438	12:10
HMINWEST (HMI)	48,3000	0,00%	48,3000	48,3000	47,4000	539	25 682	12:57
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,1000	-4,38%	26,2500	26,2500	24,1000	71 292	1 808 620	15:03
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,4000	265	8 321	13:04
IALBGR (IAG)	0,4690	-0,21%	0,4980	0,4980	0,4470	38 239	17 243	14:54
IBSM (IBS)	119,0000	17,82%	100,0000	119,0000	99,0000	466	49 792	15:01
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	11:23
IFIRMA (IFI)	23,6000	1,72%	23,6000	24,2000	23,3000	5 186	123 908	14:57
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:00
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,4200	-4,85%	9,9000	9,9000	9,2800	2 309	21 858	13:24
IMMOBILE (GKI)	3,5600	3,79%	3,4400	3,6700	3,4400	9 649	34 478	14:48
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	-1,63%	4,3000	4,3000	4,1800	5 011	21 243	14:42
INC	2,6500	-0,75%	2,7100	2,7100	2,5800	9 589	25 006	13:08
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	15:00
INGBSK (ING)	301,0000	-4,29%	314,0000	317,5000	300,5000	42 063	12 960 015	15:03
INPRO (INP)	7,1500	-5,92%	7,1500	7,1500	7,1500	721	5 155	09:00
INSTALKRK (INK)	43,5000	-0,23%	43,6000	43,6000	43,5000	193	8 399	10:02
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:54
INTERBUD (ITB)	2,8100	-0,71%	2,8300	2,8300	2,5800	4 837	12 738	14:47
INTERCARS (CAR)	535,0000	1,52%	538,0000	549,0000	525,0000	1 808	973 877	15:03
INTERSPPL (IPO)	0,8720	0,93%	0,8720	0,8720	0,8720	1	1	09:00
INTROL (INL)	10,2000	-2,86%	10,3000	10,3000	10,0000	1 538	15 728	14:55
IPOPEMA (IPE)	3,5200	-2,22%	3,5300	3,5300	3,5200	1 325	4 676	14:07
IZOBLOK (IZB)	(52,5000)	-	-	-	-	-	-	15:00
IZOLACJA (IZO)	3,3600	-4,82%	3,5200	3,5200	3,3000	5 062	16 861	12:18
IZOSTAL (IZS)	2,6700	-1,11%	2,7000	2,7400	2,6700	8 624	23 325	15:03
JRHOLDING (JRH)	7,5800	-1,04%	7,6400	7,7000	7,5600	2 808	21 359	14:39
JSW	34,0200	-1,10%	34,3000	34,4900	33,7600	342 957	11 696 619	15:04
JWWINVEST (JWW)	4,3600	1,16%	4,2900	4,3600	4,2600	3 313	14 299	14:04
K2HOLDING (K2H)	36,0000	0,28%	35,9000	36,0000	35,3000	955	34 305	13:27
KCI	0,8500	-2,07%	0,8520	0,8580	0,8500	5 919	5 036	14:43
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,5400	0,00%	10,5000	10,7000	9,8400	53 473	541 507	15:02
KETY (KTY)	803,5000	1,52%	783,5000	813,5000	779,0000	21 012	16 888 963	15:04
KGHM (KGH)	138,7000	-3,81%	141,0000	141,1500	135,4000	499 363	69 668 632	15:04
KGL	15,9000	1,92%	15,9000	15,9000	15,9000	2	32	09:00
KINOPOL (KPL)	14,9000	-2,30%	15,0000	15,2000	14,9000	3 580	53 666	13:25
KOGENERA (KGN)	53,3000	-0,37%	52,5000	53,3000	51,2000	2 417	126 423	15:03
KOMPAP (KMP)	(23,2000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,7000	-0,21%	4,7100	4,7800	4,7000	3 315	15 581	13:22
KPPD (KPD)	50,0000	-3,85%	50,5000	50,5000	50,0000	203	10 159	12:04
KRAKCHEM (KCH)	0,3240	-4,14%	0,3240	0,3240	0,3240	5 480	1 776	15:04
KREDYTIN (KRI)	17,6000	-2,22%	18,0000	18,0000	17,6000	7	124	11:38
KRKA (KRK)	526,0000	-1,50%	534,0000	536,0000	524,0000	61	32 216	14:20
KRUK (KRU)	434,6000	-3,16%	445,0000	447,0000	434,0000	20 490	8 990 359	15:03
KRVITAMIN (KVT)	10,8500	0,00%	10,8500	10,8500	10,8500	9	98	14:06
KSGAGRO (KSG)	1,5300	0,00%	1,5300	1,5300	1,4900	228	349	10:28
LABOPRINT (LAB)	20,4000	0,00%	20,4000	22,0000	20,4000	1 219	25 499	15:01
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,4400	-4,69%	2,5400	2,5400	2,4000	17 248	42 031	12:53
LENA (LEN)	3,6500	-1,62%	3,7100	3,7100	3,6500	871	3 179	09:54
LENTEX (LTX)	6,8000	-0,87%	6,8400	6,9200	6,6600	13 823	93 587	14:50
LESS (LES)	0,2340	-2,09%	0,2360	0,2390	0,2330	181 403	42 448	14:21
Reklama
LIBET (LBT)	1,9000	0,53%	1,9000	1,9000	1,9000	10	19	09:00	Reklama
LOKUM (LKD)	26,0000	-0,76%	25,8000	26,6000	25,8000	142	3 689	14:14
LPP	15 230,0000	-3,79%	15 690,0000	15 880,0000	15 220,0000	2 407	37 265 550	15:04
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	71	1 030	12:21
LUBAWA (LBW)	3,7680	-1,36%	3,8100	3,8380	3,7200	307 692	1 161 525	15:04
MABION (MAB)	17,6000	10,00%	16,5000	17,8000	16,2600	102 797	1 749 934	15:04
MAKARONPL (MAK)	18,0000	0,28%	17,8500	18,1500	17,7000	2 293	41 150	15:01
MANGATA (MGT)	93,0000	0,43%	93,0000	94,4000	91,2000	761	70 712	14:36
MANYDEV (MAN)	1,2200	-3,94%	1,2700	1,2700	1,1300	10 579	12 485	12:31
MARVIPOL (MVP)	9,1000	-1,09%	9,2000	9,2000	8,6400	80 714	727 057	14:26
MAXCOM (MXC)	10,0500	1,52%	10,6000	11,6000	10,0500	5 636	62 229	13:01
MBANK (MBK)	674,4000	-1,37%	678,0000	684,8000	666,0000	13 234	8 960 859	15:04
MBWS (MBW)	12,7000	-6,62%	12,6000	12,7000	12,6000	90	1 135	09:55
MCI	26,9000	-1,10%	27,4000	27,4000	26,9000	2 391	64 809	13:43
MDIENERGIA (MDI)	1,5500	1,64%	1,5200	1,5500	1,5050	5 188	7 879	14:52
MEDICALG (MDG)	26,5800	2,63%	26,0000	26,7800	25,5000	6 455	169 113	15:02
MEDINICE (ICE)	9,4400	3,17%	9,2000	9,4400	8,8800	6 532	60 360	14:43
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	18,7000	-1,32%	18,9500	19,0000	18,6000	383	7 207	14:22
MERCATOR (MRC)	41,4000	-2,47%	42,1000	42,4500	41,3500	4 430	185 152	15:03
MERCOR (MCR)	21,7000	0,00%	21,7000	22,0000	21,5000	4 533	98 901	14:22
MEXPOLSKA (MEX)	4,2300	1,93%	4,0700	4,2300	4,0600	4 586	19 051	14:51
MFO	34,2000	-2,29%	35,4000	35,4000	33,8000	219	7 498	10:33
MILKILAND (MLK)	0,5880	2,80%	0,5880	0,5880	0,5880	390	229	13:27
MILLENNIUM (MIL)	9,4600	-1,46%	9,5000	9,6000	9,3350	788 780	7 455 168	15:04
MIRACULUM (MIR)	1,2200	-1,61%	1,2200	1,2200	1,2200	3 070	3 745	11:45
MIRBUD (MRB)	9,1700	-1,93%	9,3600	9,3800	9,1500	105 197	972 953	15:04
MLPGROUP (MLG)	81,0000	0,00%	81,4000	81,4000	81,0000	124	10 045	13:13
MLSYSTEM (MLS)	41,0000	0,49%	41,2000	41,7000	40,4500	2 178	89 559	14:33
MOBRUK (MBR)	325,5000	-0,46%	327,0000	329,5000	323,0000	1 021	331 880	14:55
MOJ	(1,5600)	-	-	-	-	-	-	09:00
MOL	33,0000	-1,20%	33,4000	33,4000	33,0000	1 150	38 232	14:36
MOLECURE (MOC)	15,9800	0,13%	15,9600	15,9800	15,7200	5 923	94 109	15:00
MONNARI (MON)	5,3600	0,37%	5,3400	5,3600	5,3400	12 120	64 923	14:54
MOSTALPLC (MSP)	17,2500	-0,86%	17,7000	17,7000	16,8500	1 808	30 892	14:49
MOSTALWAR (MSW)	7,2000	-1,10%	7,1000	7,2000	7,0000	8 243	58 323	14:15
MOSTALZAB (MSZ)	4,3400	-4,82%	4,5300	4,5300	4,1600	229 438	994 197	15:04
MOVIEGAME (MOV)	29,7500	2,23%	29,1000	30,0000	28,4500	19 219	565 500	14:51
MURAPOL (MUR)	41,9800	-2,14%	42,7800	42,7800	41,9000	19 500	821 511	15:02
MUZA (MZA)	14,9000	-2,93%	15,3000	15,3000	14,5000	1 496	22 225	14:57
MWTRADE (MWT)	5,8000	0,00%	5,6500	5,8000	5,6500	11	62	09:47
NANOGROUP (NNG)	1,0200	-0,49%	1,0300	1,0300	1,0150	11 096	11 369	14:43
NEUCA (NEU)	897,0000	0,79%	895,0000	903,0000	875,0000	3 555	3 188 217	14:59
NEWAG (NWG)	22,0000	3,29%	21,6000	22,1000	21,3000	8 286	180 217	14:55
NEXITY (NXG)	2,4800	2,48%	2,4200	2,4800	2,4200	410	1 006	10:47
NOVATURAS (NTU)	14,8000	-1,33%	14,8000	14,8000	14,8000	109	1 613	10:35
NOVAVISGR (NVG)	2,3900	-1,24%	2,4100	2,4500	2,3900	22 702	54 390	14:44
NOVITA (NVT)	101,5000	-9,38%	109,0000	109,0000	99,2000	1 033	106 088	14:47
NTCAPITAL (NTC)	0,6700	0,30%	0,6700	0,6700	0,6700	20	13	09:12
NTTSYSTEM (NTT)	6,7400	2,74%	6,8000	6,8000	6,5400	1 088	7 242	14:15
ODLEWNIE (ODL)	10,1500	-0,98%	10,4000	10,4000	10,1500	4 876	49 987	14:11
OEX	52,0000	0,00%	52,0000	53,2000	51,0000	832	43 212	14:19
ONDE (OND)	14,4000	-0,96%	14,5000	14,5000	14,1400	9 738	139 125	15:02
ONESANO (ONO)	1,3300	-0,37%	1,3300	1,3300	1,3200	380	504	14:03
OPONEO.PL (OPN)	57,6000	1,05%	57,0000	57,8000	56,6000	7 654	436 194	13:16
OPTEAM (OPM)	(5,7000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8020	-1,47%	7,9000	7,9220	7,7940	378 792	2 963 584	15:04
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	15:00
OTLOG (OTS)	31,3000	2,62%	30,2000	31,5000	30,2000	3 036	94 132	14:53
OTMUCHOW (OTM)	4,7000	-1,67%	4,7800	4,7800	4,7000	1 397	6 566	13:06
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	69,0000	1	69	09:03
PAMAPOL (PMP)	2,7000	-1,46%	2,7400	2,7400	2,7000	3 910	10 558	11:48
PANOVA (NVA)	16,3000	0,00%	16,1500	16,4000	16,1000	1 212	19 681	15:00
PASSUS (PAS)	30,5000	16,86%	29,0000	31,0000	27,3000	7 970	230 525	14:59
PATENTUS (PAT)	3,6750	-4,92%	3,8000	3,8000	3,6450	14 526	53 516	14:21
PBG	#0,0200	2,56%	-	-	-	-	-	13:27
PBSFINANSE (PBF)	1,2900	2,38%	1,1400	1,2900	1,1400	1 215	1 445	15:04
PCCEXOL (PCX)	2,8250	-0,18%	2,8300	2,8300	2,7400	25 605	71 103	14:35
PCCROKITA (PCR)	102,0000	1,39%	100,4000	102,6000	100,4000	1 966	199 795	14:41
Reklama
PCFGROUP (PCF)	18,1000	0,56%	18,4800	18,4800	18,0000	1 045	18 981	15:04	Reklama
PEKABEX (PBX)	22,9000	-0,43%	22,7000	22,9000	22,4000	3 930	88 999	14:46
PEKAO (PEO)	177,4500	-2,47%	181,0000	181,0000	176,6000	470 750	83 736 938	15:04
PEPCO (PCO)	18,8750	-3,40%	19,2000	19,6000	18,8500	1 548 520	29 742 292	15:04
PEPEES (PPS)	1,1200	0,00%	1,1300	1,1300	1,1200	3 685	4 150	14:20
PGE	6,1080	0,13%	6,1000	6,2160	6,0020	3 853 004	23 505 906	15:04
PGFGROUP (PGV)	0,4760	0,85%	0,4690	0,4760	0,4690	3 609	1 701	13:59
PHARMENA (PHR)	6,9200	-0,86%	6,9800	7,0400	6,8800	3 827	26 671	14:06
PHN	11,9500	0,42%	11,9500	11,9500	11,8000	16 699	198 692	12:22
PHOTON (PEN)	7,8000	-2,50%	7,7000	7,9600	7,7000	2 693	21 047	14:57
PKNORLEN (PKN)	67,1200	-2,44%	68,0000	68,4900	67,0500	2 586 721	175 641 976	15:04
PKOBP (PKO)	56,7200	-2,51%	57,4000	57,7200	56,2000	1 494 258	85 039 261	15:04
PKPCARGO (PKP)	12,2200	-2,71%	12,4800	12,5000	12,1200	73 440	903 592	15:02
PLAYWAY (PLW)	282,0000	-2,93%	290,0000	292,0000	278,0000	2 774	787 183	15:03
PLAZACNTR (PLZ)	2,9200	2,46%	2,8800	2,9400	2,8800	6 135	17 923	14:38
PMPG (PGM)	3,7200	1,64%	3,7200	3,7200	3,7200	126	469	13:09
POLENERGIA (PEP)	68,0000	1,49%	67,0000	68,4000	67,0000	1 175	79 613	14:54
POLICE (PCE)	11,0500	-0,90%	11,1500	11,1500	11,0500	967	10 747	13:11
POLIMEXMS (PXM)	3,8100	-2,56%	3,9200	3,9300	3,8100	256 526	987 143	15:04
POLTREG (PTG)	54,6000	-2,85%	56,0000	56,0000	53,4000	1 028	55 534	13:38
POLWAX (PWX)	1,8100	-1,63%	1,8400	1,8400	1,8000	5 959	10 788	14:33
PRAGMAINK (PRI)	4,5200	-3,83%	4,7100	4,7100	4,5200	17	79	11:20
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	31,8000	-2,45%	32,8000	32,8000	31,8000	316	10 295	14:13
PROJPRZEM (PJP)	20,5000	-0,97%	20,4000	20,5000	19,5500	1 996	40 047	10:40
PROTEKTOR (PRT)	2,0100	-1,95%	2,0500	2,0500	1,9600	13 808	27 464	12:17
PULAWY (ZAP)	58,8000	-0,34%	59,2000	59,6000	58,0000	883	52 156	13:37
PURE (PUR)	7,8500	-2,12%	8,1000	8,1000	7,8500	8 315	65 811	15:04
PZU	49,7700	1,43%	48,5800	50,0200	48,3000	1 082 100	53 552 025	15:04
QUANTUM (QNT)	25,6000	0,00%	25,6000	25,6000	25,6000	375	9 600	15:00
QUERCUS (QRS)	6,4600	-1,22%	6,4800	6,5000	6,3000	20 000	128 908	14:40
R22	111,5000	2,29%	110,0000	112,0000	109,0000	5 704	632 267	15:00
RAEN (RAE)	0,6880	4,24%	0,6680	0,7100	0,6500	81 223	55 700	13:55
RAFAKO (RFK)	0,9810	-0,41%	0,9800	0,9880	0,9800	83 293	81 742	14:58
RAFAMET (RAF)	16,0000	1,91%	15,9000	16,0000	15,9000	31	494	10:41
RAINBOW (RBW)	73,0000	-3,05%	74,8000	74,8000	72,5000	28 550	2 094 498	15:03
RANKPROGR (RNK)	3,9500	-2,95%	4,0200	4,0500	3,8800	31 126	123 131	12:51
RAWLPLUG (RWL)	14,5000	-1,36%	14,8000	14,8000	14,5000	502	7 280	09:05
REDAN (RDN)	0,3150	-0,94%	0,2950	0,3150	0,2950	1 450	432	12:10
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:00
REINHOLD (RHD)	(0,0725)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	7,03%	1,3700	1,3700	1,3700	2	3	09:04
RELPOL (RLP)	6,5000	-1,81%	6,6200	6,6200	6,4800	18 198	118 505	12:20
REMAK (RMK)	15,1500	0,00%	15,7000	15,7000	15,1500	152	2 304	14:25
RENDER (RND)	128,0000	-4,48%	131,0000	132,0000	123,5000	513	64 948	15:04
RESBUD (RES)	0,6600	0,30%	0,6680	0,7000	0,6500	21 017	14 215	13:20
ROPCZYCE (RPC)	30,7000	0,00%	30,6000	30,7000	30,6000	797	24 388	12:15
RYVU (RVU)	54,2000	-0,73%	54,9000	54,9000	53,7000	2 691	145 612	14:50
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	23,2000	-2,32%	23,6500	23,6500	22,8000	2 826	65 219	14:52
SANPL (SPL)	546,6000	-1,55%	547,4000	551,8000	544,4000	31 848	17 453 232	15:02
SANTANDER (SAN)	18,9760	-0,99%	19,1660	19,1660	18,1000	1 749	32 592	11:51
SANWIL (SNW)	1,6700	2,14%	1,6350	1,6700	1,6300	3 575	5 841	09:40
SCPFL (SCP)	190,8000	0,10%	188,0000	190,8000	188,0000	631	119 566	15:00
SECOGROUP (SWG)	31,0000	-3,13%	31,0000	31,0000	31,0000	255	7 905	14:29
SEKO (SEK)	13,9500	-0,71%	14,0000	14,0500	13,9500	1 079	15 109	14:58
SELENAFM (SEL)	34,5000	1,47%	33,8000	34,5000	33,8000	585	19 963	15:04
SELVITA (SLV)	69,5000	-2,11%	71,0000	71,0000	69,1000	26 418	1 848 614	14:42
SERINUS (SEN)	3,1000	-1,27%	3,1000	3,1800	3,0200	14 413	44 818	13:12
SESCOM (SES)	58,0000	-5,84%	58,6000	58,6000	58,0000	150	8 721	09:43
SFINKS (SFS)	0,7690	0,92%	0,7620	0,7690	0,7200	29 456	22 304	13:51
SHOPER (SHO)	30,5000	-2,87%	31,0000	31,0000	30,5000	409	12 516	13:49
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:00
SILVANO (SFG)	5,0600	-0,78%	5,0400	5,0600	5,0400	4 610	23 314	13:53
SIMFABRIC (SIM)	3,7600	2,17%	3,7100	3,7650	3,5800	12 737	46 804	13:38
SKARBIEC (SKH)	24,1000	-2,43%	24,1000	24,1000	24,1000	129	3 109	14:53
SKYLINE (SKL)	1,4500	-4,61%	1,4500	1,4500	1,4500	1	1	09:52
SNIEZKA (SKA)	84,0000	-2,10%	85,8000	85,8000	84,0000	63	5 314	11:24
SOHODEV (SHD)	0,4140	0,00%	0,4140	0,4140	0,4140	2 207	914	15:00
SONEL (SON)	14,2500	-0,35%	14,3000	14,3500	14,1000	832	11 785	14:46
Reklama
SOPHARMA (SPH)	13,0000	-2,99%	13,1500	13,1500	13,0000	348	4 539	10:28	Reklama
SPYROSOFT (SPR)	415,0000	-1,19%	422,0000	422,0000	413,0000	104	43 247	15:04
STALEXP (STX)	3,5500	0,14%	3,5500	3,5600	3,4900	402 208	1 420 048	15:04
STALPROD (STP)	219,0000	-2,23%	225,5000	225,5000	217,5000	1 345	296 583	14:58
STALPROFI (STF)	8,6200	-1,82%	8,7600	8,7600	8,6200	2 709	23 435	14:24
STAPORKOW (ZUK)	2,5200	1,61%	2,4800	2,5200	2,4800	7 390	18 383	11:38
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:00
SUNEX (SNX)	10,0200	-0,60%	10,1000	10,1000	9,7000	16 996	168 219	14:33
SYGNITY (SGN)	63,0000	-1,56%	63,6000	64,0000	62,2000	2 536	160 256	14:23
SYNEKTIK (SNT)	122,4000	-3,47%	124,6000	124,6000	120,4000	31 562	3 856 496	14:59
TALEX (TLX)	16,7000	-0,60%	16,7000	16,7000	16,7000	10	167	09:02
TARCZYNSKI (TAR)	49,3000	-2,18%	49,9000	49,9000	49,3000	75	3 724	14:24
TATRY (TMR)	(127,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8560	-1,04%	2,8870	2,9130	2,8360	1 516 551	4 349 128	15:04
TBULL (TBL)	4,4400	0,00%	4,4400	4,4400	4,4400	56	249	15:00
TENDERHUT (THG)	9,2600	1,98%	9,2200	9,2600	9,2200	538	4 976	14:59
TERMOREX (TRR)	0,6500	-5,80%	0,6900	0,7450	0,6500	21 600	15 001	15:01
TESGAS (TSG)	3,0800	3,36%	3,0800	3,1500	3,0000	48 840	151 063	14:59
TEXT (TXT)	91,4000	-1,40%	92,2000	92,4000	90,5000	17 107	1 566 893	15:03
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,9000	-2,66%	33,3500	34,2000	32,6500	36 163	1 207 187	15:03
TOWERINV (TOW)	(4,3800)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3100	-0,95%	7,3900	7,4400	7,3000	26 947	198 272	14:55
TRAKCJA (TRK)	2,4100	-3,60%	2,4500	2,4500	2,3300	329 414	784 314	14:40
TRANSPOL (TRN)	3,6200	0,00%	3,6400	3,6400	3,5600	3 295	11 821	12:36
TRITON (TRI)	4,7000	4,44%	4,7000	4,7000	4,7000	133	625	15:00
TSGAMES (TEN)	94,4000	-2,98%	96,1000	97,3000	94,2000	15 697	1 496 589	15:01
ULMA (ULM)	72,0000	-2,04%	74,0000	74,0000	72,0000	101	7 282	11:16
ULTGAMES (ULG)	11,0000	-1,79%	10,9000	11,0000	10,6000	2 125	22 711	12:42
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,9000	-1,49%	10,0000	10,1000	9,9000	2 763	27 640	13:16
UNICREDIT (UCG)	146,8600	-1,46%	149,0400	149,0400	146,3000	44	6 521	12:24
UNIMA (U2K)	5,7000	3,64%	5,4500	5,8500	5,4000	6 416	35 756	13:37
UNIMOT (UNT)	134,8000	-0,88%	133,4000	136,0000	128,6000	3 072	408 252	14:46
URTESTE (URT)	100,0000	-4,76%	105,0000	105,0000	100,0000	70	7 080	13:04
VERCOM (VRC)	113,0000	-2,16%	114,0000	114,5000	111,0000	2 907	326 890	14:53
VIGOPHOTN (VGO)	514,0000	-1,91%	524,0000	524,0000	494,0000	562	287 548	14:05
VINDEXUS (VIN)	11,2000	0,45%	11,0500	11,2000	11,0000	1 103	12 205	12:16
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:00
VIVID (VVD)	0,6080	3,75%	0,6080	0,6080	0,6080	20	12	13:24
VOTUM (VOT)	46,0000	-1,50%	46,7000	47,0000	45,8000	9 489	440 821	14:58
VOXEL (VOX)	91,6000	-3,78%	94,0000	94,0000	91,4000	2 098	194 383	14:16
VRG	3,3200	-2,92%	3,4100	3,4100	3,2700	186 442	615 432	14:57
WARIMPEX (WXF)	3,7900	0,00%	3,8000	3,8000	3,7500	5 521	20 869	13:16
WASKO (WAS)	1,6000	-1,23%	1,6100	1,6150	1,6000	1 297	2 083	09:53
WAWEL (WWL)	656,0000	2,50%	650,0000	656,0000	646,0000	14	9 102	14:54
WIELTON (WLT)	8,2000	-0,24%	8,2600	8,3600	8,1500	9 744	80 176	14:47
WIKANA (WIK)	(6,9500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	15:00
WIRTUALNA (WPL)	118,2000	1,20%	116,8000	123,0000	115,6000	1 719	206 397	15:00
WITTCHEN (WTN)	28,0500	-2,60%	28,8000	28,8000	28,0000	11 671	329 270	15:04
WOJAS (WOJ)	8,2000	0,49%	8,1800	8,2000	8,1600	7 309	59 668	14:21
XPLUS (XPL)	1,7200	0,00%	1,7200	1,7200	1,7200	925	1 591	11:13
XTPL (XTP)	141,0000	0,71%	141,6000	141,6000	140,0000	821	115 731	15:01
XTRADEBDM (XTB)	59,7000	-0,83%	60,2600	60,3600	59,3200	201 041	12 018 955	15:04
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,5400	-4,35%	1,5600	1,6000	1,5400	3 524	5 532	14:42
ZEPAK (ZEP)	19,2200	-0,10%	19,2200	19,4000	19,2000	3 484	67 013	14:09
ZREMB (ZRE)	3,9650	0,38%	3,9500	3,9700	3,8000	18 209	70 419	14:55
ZUE	10,9000	-1,80%	10,9000	10,9000	10,5000	13 305	142 074	14:49

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.