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	85 032,77	0,67%	84 854,93	85 405,56	84 343,42	84 463,90	1 031 189 643	15:28
WIG20	2 500,06	-0,33%	2 495,09	2 518,21	2 478,04	2 508,34	911 733 572	15:43
WIG30	3 086,72	-0,48%	3 086,36	3 108,13	3 064,34	3 101,76	981 169 319	15:43
mWIG40	6 213,37	0,26%	6 217,36	6 236,73	6 192,84	6 197,13	114 239 530	15:28
sWIG80	24 242,59	0,36%	24 189,36	24 244,29	24 142,05	24 154,64	36 827 817	15:28
WIG-BANKI	14 062,24	2,77%	13 797,34	14 132,52	13 797,34	13 682,83	388 147 303	15:28
WIG-BUDOW	8 421,11	1,40%	8 344,16	8 441,90	8 297,14	8 305,06	23 189 845	15:28
WIG-CHEMIA	9 748,46	-0,62%	9 832,04	9 843,27	9 748,46	9 809,56	1 100 460	15:28
WIG-ENERG	2 196,24	-1,14%	2 229,49	2 233,64	2 189,65	2 221,57	35 287 994	15:28
WIG-INFO	4 936,73	0,47%	4 917,11	4 939,20	4 907,01	4 913,64	6 615 818	15:28
WIG-MEDIA	8 368,52	0,01%	8 404,03	8 414,94	8 361,78	8 367,96	3 888 891	15:28
WIG-NRCHOM	4 410,18	0,71%	4 385,34	4 413,04	4 373,27	4 379,12	5 170 133	15:28
WIG-PALIWA	6 955,39	-0,62%	7 016,06	7 036,96	6 911,39	6 998,84	50 629 987	15:28
WIG-Poland	88 641,33	0,60%	88 067,01	88 641,33	88 067,01	88 116,72	1 005 446 727	15:15
WIG-SPOZYW	2 068,90	-0,58%	2 080,65	2 080,99	2 068,90	2 080,97	460 780	15:28
WIG20lev	496,18	-0,25%	492,10	501,27	485,34	497,44	868 355 243	15:28
WIG20short	3 113,35	0,15%	3 126,10	3 147,23	3 097,45	3 108,72	868 355 243	15:28
GPWB-B1Y3Y	1 170,60	0,00%	1 170,60	1 170,60	1 170,60	1 170,64	-	10:15
GPWB-B1Y4Y	1 170,77	0,00%	1 170,77	1 170,77	1 170,77	1 170,72	-	10:15
GPWB-B1Y5Y	1 166,01	0,00%	1 166,01	1 166,01	1 166,01	1 165,98	-	10:15
GPWB-B3Y5Y	1 169,90	0,01%	1 169,90	1 169,90	1 169,90	1 169,79	-	10:15
GPWB-B5Y	1 153,94	0,10%	1 153,94	1 153,94	1 153,94	1 152,74	-	10:15
GPWB-BWZ	1 186,73	0,02%	1 186,73	1 186,73	1 186,73	1 186,50	-	10:15
INNOVATOR	1 416,95	-0,13%	1 416,95	1 416,95	1 416,95	1 418,86	113 437 425	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	114 445 087	11:00
mWIG40TR	9 141,56	0,26%	9 147,43	9 175,93	9 111,35	9 117,66	114 239 530	15:28
mWIG40TRlv	11 711,47	0,51%	11 726,47	11 799,32	11 634,25	11 652,12	114 239 530	15:28
mWIG40TRsh	2 885,62	-0,23%	2 883,76	2 895,20	2 874,72	2 892,34	114 239 530	15:28
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	36 879 237	11:00
sWIG80TR	35 571,87	0,36%	35 493,77	35 574,37	35 424,35	35 442,81	36 827 817	15:28
WIG140	1 645,63	0,66%	1 642,39	1 653,07	1 632,17	1 634,81	1 019 422 590	15:28
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	872 556 195	11:00
WIG20TR	5 083,01	0,96%	5 062,10	5 109,03	5 027,53	5 034,70	868 355 243	15:28
WIG20TRlev	4 035,94	1,90%	4 003,04	4 076,88	3 948,65	3 960,53	868 355 243	15:28
WIG20TRsht	3 130,13	-0,93%	3 143,25	3 164,95	3 113,80	3 159,50	868 355 243	15:28
WIG30TR	6 163,82	0,71%	6 154,18	6 197,58	6 110,26	6 120,17	936 178 487	15:28
WIG-CEE	1 740,70	-0,11%	1 753,42	1 753,42	1 740,70	1 742,53	466 864	15:15
WIGdiv	1 718,67	0,49%	1 713,12	1 723,97	1 710,70	1 710,24	114 467 636	15:28
WIG-ESG	14 151,04	0,81%	14 115,06	14 215,78	14 029,16	14 037,83	978 524 671	15:28
WIG.GAMES	15 076,13	-0,55%	15 221,25	15 274,88	14 927,29	15 159,56	31 282 074	15:28
WIG-GORNIC	4 512,07	-4,22%	4 620,01	4 620,01	4 505,15	4 710,69	119 745 589	15:28
WIG-GRY	12 621,69	-0,10%	12 692,24	12 734,37	12 553,89	12 634,69	34 583 524	15:28
WIG-LEKI	2 844,86	0,06%	2 838,17	2 861,93	2 824,30	2 843,22	1 326 267	15:28
WIG-MOTO	8 410,17	-0,60%	8 448,20	8 484,83	8 401,94	8 460,85	2 025 892	15:28
WIG.MS-BAS	11 092,60	-3,11%	11 382,63	11 382,63	11 075,13	11 448,61	150 312 244	15:28
WIG.MS-FIN	17 536,09	0,15%	17 238,36	17 599,90	17 212,40	17 508,96	421 981 658	15:28
WIG-ODZIEZ	9 250,86	-1,79%	9 462,00	9 511,41	9 227,44	9 419,11	54 640 382	15:28
WIGtech	11 844,57	0,35%	11 849,16	11 872,84	11 777,80	11 803,73	55 578 984	15:28
WIGtechTR	13 162,30	0,35%	13 167,40	13 193,72	13 088,10	13 116,92	55 578 984	15:28
WIG-Ukrain	208,38	-1,80%	209,03	209,03	208,38	212,19	250 246	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3800	0,90%	3,4100	3,5600	3,3200	94 271	323 635	15:28	Reklama
08OCTAVA (08N)	0,9250	-4,64%	0,9700	0,9700	0,9250	1 299	1 202	15:00
11BIT (11B)	502,0000	-3,09%	520,0000	524,0000	485,0000	13 079	6 528 783	15:21
3RGAMES (3RG)	0,2900	2,47%	0,2980	0,3020	0,2720	853 701	244 300	15:05
ABPL (ABE)	88,2000	-4,13%	90,0000	90,8000	87,6000	5 795	517 911	15:04
ACAUTOGAZ (ACG)	30,9000	0,98%	30,7000	30,9000	30,5000	1 328	40 829	15:02
ACTION (ACT)	19,3600	-0,92%	19,5400	19,5800	19,3000	9 321	181 906	15:28
ADIUVO (ADV)	0,9120	-2,98%	0,9400	0,9400	0,9120	920	840	11:18
AGORA (AGO)	11,0400	0,36%	11,0000	11,1400	11,0000	102 998	1 137 162	13:33
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	300	900	09:00
AIGAMES (ALG)	1,5000	0,00%	1,4550	1,5000	1,4550	1 303	1 922	14:28
AILLERON (ALL)	15,9800	-0,13%	16,0000	16,0000	15,7800	5 672	89 896	15:10
AIRWAY (AWM)	0,2700	-0,37%	0,2710	0,2730	0,2685	89 340	24 132	14:45
ALIOR (ALR)	104,7000	-1,09%	105,7500	106,6000	103,3500	861 243	91 008 316	15:28
ALLEGRO (ALE)	33,5000	0,62%	33,4900	33,8300	32,9450	1 270 304	42 428 015	15:28
ALTA (AAT)	1,9350	-4,21%	2,0300	2,0500	1,9000	17 833	34 882	15:27
ALTUSTFI (ALI)	2,9700	0,68%	2,9100	3,0300	2,9100	28 917	85 954	15:27
AMBRA (AMB)	28,0000	0,00%	28,3500	28,3500	27,8000	2 990	83 870	14:32
AMICA (AMC)	70,6000	-1,12%	71,4000	71,4000	70,6000	2 964	210 072	15:17
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:00
AMREST (EAT)	26,5000	5,16%	25,2000	26,6000	24,7000	130 375	3 382 900	15:26
ANSWEAR (ANR)	23,9000	0,63%	23,8000	24,0000	23,4500	5 889	140 205	14:56
APATOR (APT)	14,5200	0,41%	14,5000	14,5400	14,4200	2 952	42 778	15:19
APLISENS (APN)	22,9000	-0,43%	22,9000	22,9000	22,9000	2	46	09:00
APSENERGY (APE)	3,4000	-2,30%	3,4800	3,4800	3,4000	518	1 762	12:28
ARCHICOM (ARH)	36,5000	1,96%	35,8000	36,5000	35,8000	2 208	79 858	14:37
ARCTIC (ATC)	21,8000	2,06%	21,5000	21,8200	21,2400	26 496	571 728	15:27
ARTIFEX (ART)	28,4000	-1,39%	28,5000	28,9000	28,2000	14 576	418 950	15:23
ASBIS (ASB)	24,3000	-2,72%	24,9800	24,9800	24,1000	131 730	3 228 657	15:28
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	11:34
ASSECOBS (ABS)	60,0000	3,45%	58,2000	60,0000	58,0000	1 438	85 009	14:09
ASSECOPOL (ACP)	77,9000	0,32%	77,7000	78,3000	77,5500	17 005	1 325 746	15:28
ASSECOSEE (ASE)	50,6000	-1,17%	51,0000	51,2000	50,0000	12 709	636 593	15:10
ASTARTA (AST)	27,2000	-2,68%	27,8000	27,8000	26,9000	8 607	234 483	15:28
ATAL (1AT)	60,5000	-0,49%	60,7000	61,0000	59,6000	4 145	250 861	15:23
ATENDE (ATD)	3,1500	2,61%	3,0700	3,1600	3,0600	38 520	120 845	15:12
ATLANTAPL (ATP)	19,0000	0,00%	18,0000	19,0000	18,0000	954	17 305	12:52
ATLANTIS (ATS)	2,1700	1,40%	2,1100	2,2300	2,1000	22 339	48 555	14:59
ATMGRUPA (ATG)	3,5900	2,57%	3,6000	3,6700	3,5000	105 177	378 979	15:28
ATREM (ATR)	12,4500	-0,80%	12,5500	12,5500	12,2000	2 176	26 790	15:22
AUTOPARTN (APR)	25,6000	2,20%	25,0500	25,6500	24,9500	30 992	786 636	15:19
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	3,9800	-1,49%	3,9700	4,0000	3,9700	663	2 648	14:41
BEDZIN (BDZ)	25,6000	-0,19%	25,1500	25,6500	25,0000	1 776	44 469	14:54
BENEFIT (BFT)	2 680,0000	-2,37%	2 765,0000	2 765,0000	2 665,0000	1 555	4 230 605	14:49
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,6500	-0,88%	5,7000	5,7000	5,6500	708	4 022	14:35
BIGCHEESE (BCS)	22,7500	-1,09%	22,9500	22,9500	22,1000	3 102	69 397	15:22
BIOCELTIX (BCX)	67,6000	-2,45%	69,7000	69,9000	66,2000	3 256	220 527	15:15
BIOMAXIMA (BMX)	15,1500	-4,11%	15,8000	15,8000	14,8000	2 206	33 513	15:02
BIOMEDLUB (BML)	4,9150	-1,90%	5,0100	5,0200	4,7800	139 827	686 420	15:28
BIOPLANET (BIP)	23,8000	0,00%	23,8000	23,8000	23,8000	6	143	10:02
BIOTON (BIO)	3,4900	-0,85%	3,5050	3,5200	3,4900	29 085	101 955	14:09
BLOOBER (BLO)	22,2000	-1,99%	22,8000	22,8000	22,0000	6 299	140 020	15:06
BNPPPL (BNP)	105,0000	3,96%	101,5000	105,0000	99,0000	122 249	12 174 479	15:28
BOGDANKA (LWB)	30,6800	-1,54%	31,1600	31,3600	30,5800	47 432	1 462 027	15:27
BOOMBIT (BBT)	11,3500	-0,44%	11,4000	11,4000	11,3000	503	5 699	15:16
BORYSZEW (BRS)	6,1300	-0,97%	6,1700	6,2300	6,0500	24 032	147 036	15:25
BOS	16,1000	0,31%	16,1000	16,1000	15,9000	4 783	76 587	15:14
BOWIM (BOW)	6,8700	-0,87%	6,9200	6,9400	6,7700	4 774	32 709	15:22
BRAND24 (B24)	48,2000	0,63%	48,4000	48,8000	47,9000	2 356	113 713	15:25
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:00
BUDIMEX (BDX)	704,0000	2,03%	693,5000	707,0000	689,0000	25 746	17 966 669	15:25
BUMECH (BMC)	12,3400	-0,48%	12,5000	12,6200	12,0600	11 075	136 409	15:09
CAPITAL (CPA)	0,7000	2,94%	0,7000	0,7000	0,7000	122	85	15:11
CAPITEA (CAP)	0,5820	0,34%	0,5780	0,5980	0,5760	224 773	131 005	15:28
CAPTORTX (CTX)	80,2000	0,25%	81,6000	81,6000	79,2000	1 953	156 213	15:26
CASPAR (CSR)	8,3500	0,00%	8,3500	8,3500	8,3500	24	200	09:00
CAVATINA (CAV)	15,3500	0,00%	15,4000	15,4000	15,3500	208	3 198	13:28
CCC	87,3000	3,31%	84,8000	88,0000	84,8000	192 247	16 678 606	15:28
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	4 700	1 927	15:00	Reklama
CDPROJEKT (CDR)	116,6500	0,34%	116,3000	117,7500	116,0500	192 352	22 468 838	15:28
CDRL (CDL)	13,1000	0,00%	13,5000	13,5000	13,1000	387	5 162	13:01
CELTIC (CPD)	3,6900	2,22%	3,6000	3,6900	3,4600	23 707	83 454	13:21
CEZ	146,2000	0,00%	147,9000	147,9000	146,2000	68	9 991	13:38
CFI	0,2240	-0,44%	0,2260	0,2260	0,2170	12 435	2 723	12:28
CIGAMES (CIG)	1,5400	-0,71%	1,5700	1,5990	1,5330	668 552	1 049 905	15:28
CITYSERV (CTS)	4,8000	0,00%	5,0000	5,1000	4,8000	254	1 290	13:22
CLNPHARMA (CLN)	15,2000	1,33%	15,1600	15,3600	15,0000	9 941	151 277	15:20
CLOUD (CLD)	68,8000	9,90%	62,6000	68,8000	62,6000	974	65 562	15:04
COALENERG (CLE)	1,0880	0,74%	1,0800	1,0960	1,0600	6 416	6 977	14:28
COGNOR (COG)	8,9950	-3,28%	9,3000	9,4850	8,9500	198 677	1 815 681	15:28
COLUMBUS (CLC)	5,0300	0,80%	5,0600	5,1000	4,9900	14 654	73 693	15:22
COMARCH (CMR)	253,5000	-0,59%	255,0000	255,0000	250,5000	258	65 191	15:06
COMP (CMP)	80,8000	0,00%	80,8000	80,8000	79,6000	2 201	175 750	14:48
COMPERIA (CPL)	7,0000	0,00%	7,0000	7,0000	7,0000	1 100	7 700	10:47
COMPREMUM (CPR)	2,1800	-2,24%	2,2400	2,2400	2,1600	4 646	10 081	14:56
CORMAY (CRM)	0,6100	3,39%	0,5880	0,6100	0,5880	17 354	10 345	13:36
CREEPYJAR (CRJ)	592,0000	-0,50%	591,0000	592,0000	588,0000	30	17 708	14:09
CREOTECH (CRI)	183,0000	-1,61%	183,5000	185,5000	182,0000	345	63 487	14:17
CYFRPLSAT (CPS)	10,2800	1,58%	10,2800	10,3600	10,1250	550 311	5 641 488	15:28
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	15:00
DADELO (DAD)	17,4000	-1,97%	17,7500	17,7500	17,4000	2 124	37 356	15:26
DATAWALK (DAT)	63,1000	2,77%	60,9000	64,4000	60,0000	14 264	878 597	15:26
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	13	232	14:50
DEBICA (DBC)	78,2000	-0,51%	78,6000	78,8000	78,2000	971	76 321	15:21
DECORA (DCR)	56,6000	-1,05%	56,8000	57,2000	56,4000	650	36 883	14:50
DEKPOL (DEK)	50,0000	0,00%	50,0000	50,0000	50,0000	76	3 800	15:08
DELKO (DEL)	9,7400	1,04%	9,7400	9,7400	9,5400	3 947	38 252	15:14
DEVELIA (DVL)	6,3900	1,75%	6,3000	6,3900	6,2400	248 520	1 577 314	15:28
DGA	19,5000	-2,50%	19,1000	19,8000	18,8000	2 035	38 807	15:18
DIGITANET (DIG)	49,0000	-0,81%	48,7000	49,5000	47,9000	1 515	73 777	14:55
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	384,7000	2,50%	376,0000	388,0000	372,2000	222 418	84 806 350	15:28
DMGROUP (DMG)	3,2400	-2,41%	3,3700	3,3700	3,1600	8 483	27 860	15:20
DOMDEV (DOM)	180,0000	-0,33%	180,6000	181,8000	179,8000	4 049	729 180	15:23
DRAGOENT (DGE)	27,5000	1,48%	27,2000	27,9000	26,7000	3 894	104 726	15:07
DROZAPOL (DPL)	3,8700	0,00%	3,8400	3,9400	3,8200	1 740	6 720	14:37
ECHO (ECH)	4,9800	1,43%	4,9300	4,9800	4,8500	14 727	72 699	15:23
EDINVEST (EDI)	8,7400	12,05%	7,8800	9,4000	7,8800	38 853	336 471	15:25
EFEKT (EFK)	7,3000	1,39%	7,4000	7,4000	7,3000	585	4 291	15:00
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	21,8500	-1,35%	22,1000	22,1500	21,8500	17 329	379 918	15:04
ELKOP (EKP)	0,4840	-3,01%	0,5020	0,5020	0,4820	102 775	49 891	14:43
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	2,0400	0,00%	2,0400	2,0400	2,0400	444	906	15:00
ENEA (ENA)	8,5650	-2,11%	8,7400	8,7950	8,4450	924 306	7 932 200	15:28
ENELMED (ENE)	18,5000	0,00%	17,8000	18,5000	17,1000	226	3 913	13:37
ENERGA (ENG)	9,8000	-0,81%	9,9000	9,9900	9,6000	18 696	182 152	14:40
ENERGOINS (ENI)	2,6500	2,71%	2,6800	2,6800	2,5550	12 125	31 908	15:22
ENTER (ENT)	70,0000	2,19%	69,7000	71,0000	68,8000	3 991	278 570	15:12
ERBUD (ERB)	40,8000	-0,73%	41,0000	41,0000	40,2000	1 977	80 264	15:09
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,3000	2,87%	31,8000	32,3000	30,6000	4 954	154 655	14:31
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	2	2	09:15
EUROCASH (EUR)	14,2500	-0,35%	14,4600	14,4700	14,1600	289 463	4 129 107	15:19
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	44,9000	3,22%	44,2000	44,9000	43,3000	13 790	613 770	15:28
FABRITY (FAB)	37,8000	3,56%	37,4000	37,8000	37,2000	474	17 717	15:15
FASING (FSG)	13,3000	0,00%	13,3000	13,3000	13,3000	104	1 383	15:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:00
FEERUM (FEE)	6,6800	-2,91%	6,7800	6,7800	6,5000	37	241	13:18
FERRO (FRO)	35,3000	-0,56%	35,5000	35,9000	34,8000	1 255	44 599	15:25
FERRUM (FER)	4,1000	-1,91%	4,2200	4,2400	4,0600	10 373	42 738	14:47
FMG	98,4000	-4,00%	105,5000	105,5000	98,2000	325	32 411	15:05
FON	5,1600	-4,44%	5,3600	5,3600	5,0000	18 464	95 189	15:20
FORTE SA (FTE)	23,1000	-0,86%	23,3000	23,4000	23,1000	412	9 636	15:08
GAMEOPS (GOP)	26,7000	7,44%	25,0000	27,2000	24,3000	48 739	1 257 581	15:24
GAMFACTOR (GIF)	12,9000	3,20%	12,5000	13,0000	12,4500	8 441	105 949	15:09
Reklama
GENOMTEC (GMT)	13,6600	6,89%	12,9200	13,7000	12,8600	17 261	229 187	15:27	Reklama
GETIN (GTN)	0,5050	-2,88%	0,5280	0,5280	0,4940	874 617	441 508	15:26
GIGROUP (GIG)	1,4250	-0,70%	1,4000	1,4250	1,3800	2 330	3 241	10:18
GOBARTO (GOB)	45,0000	0,22%	45,8000	45,8000	43,0000	428	18 591	14:52
GPW	43,4500	1,52%	42,8000	43,5500	42,5000	46 537	2 005 205	15:25
GREENX (GRX)	2,2320	-2,96%	2,3120	2,3120	2,1980	717 396	1 608 434	15:28
GRENEVIA (GEA)	2,4900	-7,43%	2,6700	2,6700	2,4500	831 991	2 101 188	15:25
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0200	10,8200	5 623	61 607	14:50
GRUPAAZOTY (ATT)	22,4800	-0,79%	22,7400	22,8000	22,4400	41 775	942 618	15:27
GRUPRACUJ (GPP)	63,7000	-0,16%	64,5000	64,5000	63,6000	22 149	1 416 561	15:28
GTC	(5,5600)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	113,6000	1,43%	112,0000	114,0000	112,0000	7 121	804 092	15:24
HARPER (HRP)	6,6500	-1,77%	6,8200	6,8200	6,5600	3 823	25 338	15:22
HELIO (HEL)	25,6000	-1,54%	26,2000	26,2000	25,6000	1 065	27 614	14:52
HERKULES (HRS)	0,8180	-1,21%	0,7860	0,8240	0,7860	1 637	1 291	14:56
HMINWEST (HMI)	47,6000	0,21%	47,5000	47,7000	47,5000	1 084	51 601	14:25
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,5000	0,99%	25,2000	25,7500	25,2000	23 805	607 175	15:10
HYDROTOR (HDR)	33,2000	2,15%	32,5000	33,2000	32,5000	14	461	09:20
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	100,5000	0,50%	101,5000	102,5000	100,5000	71	7 243	15:20
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:14
IFIRMA (IFI)	23,6000	0,00%	23,9000	24,2000	23,5000	2 581	61 628	15:26
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:22
IIAAV (IIA)	103,0000	1,58%	103,0000	103,0000	103,0000	29	2 987	10:41
IMCOMPANY (IMC)	8,8000	-2,00%	8,8000	8,8200	8,8000	896	7 886	13:26
IMMOBILE (GKI)	3,3800	1,81%	3,4100	3,4100	3,3200	4 904	16 606	15:01
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2600	-0,47%	4,2800	4,2800	4,2300	5 840	24 717	13:05
INC	2,7000	0,75%	2,7000	2,7000	2,7000	5	14	09:00
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	15:00
INGBSK (ING)	315,5000	2,10%	309,5000	319,0000	309,0000	15 555	4 891 381	15:24
INPRO (INP)	7,9000	-0,63%	7,9000	7,9000	7,9000	15	119	14:43
INSTALKRK (INK)	43,9000	0,23%	43,8000	43,9000	43,8000	35	1 536	14:14
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	10:04
INTERBUD (ITB)	2,9900	-0,33%	3,0900	3,0900	2,9000	1 507	4 427	14:00
INTERCARS (CAR)	526,0000	-1,87%	535,0000	535,0000	526,0000	2 202	1 172 534	15:23
INTERSPPL (IPO)	0,8200	-0,97%	0,8400	0,8400	0,8000	14 935	12 003	15:20
INTROL (INL)	9,9200	-0,60%	9,9000	9,9800	9,7400	2 229	22 055	15:04
IPOPEMA (IPE)	3,6800	1,66%	3,6800	3,6900	3,6200	8 936	32 541	15:28
IZOBLOK (IZB)	49,6000	-3,69%	51,0000	51,0000	49,6000	147	7 368	15:00
IZOLACJA (IZO)	3,3000	-2,37%	3,3800	3,3800	3,2400	5 381	17 576	14:58
IZOSTAL (IZS)	2,6600	1,92%	2,6500	2,6600	2,6500	385	1 021	14:41
JRHOLDING (JRH)	7,1400	-3,51%	7,4000	7,4000	7,1400	2 375	17 432	14:54
JSW	33,1800	-1,86%	33,8500	33,9000	33,0000	277 848	9 237 996	15:28
JWWINVEST (JWW)	4,0600	-2,40%	4,1400	4,1400	3,9600	10 788	43 559	14:55
KCI	0,8500	0,00%	0,8640	0,8640	0,8400	17 153	14 507	15:26
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,0800	-0,20%	10,4800	10,5200	10,0800	22 692	235 165	15:27
KETY (KTY)	838,5000	-0,42%	842,0000	850,0000	836,0000	15 758	13 272 324	15:26
KGHM (KGH)	133,1500	-4,65%	137,8500	137,9000	132,9000	803 170	108 187 961	15:28
KGL	15,2000	-3,80%	15,9000	15,9000	15,2000	91	1 429	10:21
KINOPOL (KPL)	14,2500	-2,06%	14,5500	14,6500	14,2500	10 932	158 148	14:35
KOGENERA (KGN)	51,7000	-1,90%	53,2000	53,2000	51,2000	2 008	104 713	15:21
KOMPAP (KMP)	23,4000	1,74%	23,0000	23,4000	23,0000	9 402	216 266	14:37
KOMPUTRON (KOM)	4,9300	-1,79%	5,0100	5,0200	4,9200	14 832	73 510	15:28
KPPD (KPD)	48,6000	0,83%	50,0000	50,0000	48,6000	7	349	14:52
KRAKCHEM (KCH)	0,3560	6,59%	0,3300	0,3560	0,3300	6 311	2 083	15:00
KREDYTIN (KRI)	17,9000	0,00%	17,9000	17,9000	17,3500	153	2 715	15:00
KRKA (KRK)	542,0000	0,74%	538,0000	550,0000	538,0000	63	34 290	15:16
KRUK (KRU)	442,2000	1,56%	438,4000	446,0000	438,0000	18 606	8 233 954	15:27
KRVITAMIN (KVT)	11,9000	0,42%	11,9000	11,9500	11,4000	1 163	13 664	15:28
KSGAGRO (KSG)	(1,5200)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	0,99%	20,2000	20,4000	20,2000	6	122	12:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,5000	3,31%	2,5000	2,5800	2,4800	29 033	73 540	15:03
LENA (LEN)	3,7000	0,00%	3,7400	3,7400	3,7000	1 297	4 824	14:21
LENTEX (LTX)	6,8600	-1,15%	6,8200	6,8600	6,6600	10 883	73 482	14:35
LESS (LES)	0,2350	-2,89%	0,2420	0,2420	0,2310	89 973	21 106	15:01
Reklama
LIBET (LBT)	1,7500	0,00%	1,8000	1,8000	1,7500	6 265	10 965	12:25	Reklama
LOKUM (LKD)	25,8000	3,20%	24,6000	26,2000	24,6000	1 115	28 825	14:33
LPP	15 540,0000	-2,69%	16 040,0000	16 100,0000	15 460,0000	2 282	35 775 500	15:28
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8200	0,58%	3,7980	3,8900	3,7720	128 689	493 191	15:27
MABION (MAB)	16,7200	-0,71%	16,7200	17,0400	16,5000	12 739	213 545	15:24
MAKARONPL (MAK)	17,6500	0,28%	17,6500	17,7500	17,6000	2 488	43 946	15:01
MANGATA (MGT)	92,0000	-0,86%	92,6000	92,6000	92,0000	8	738	13:15
MANYDEV (MAN)	1,1500	-3,36%	1,1900	1,2000	1,0900	19 638	22 121	14:50
MARVIPOL (MVP)	9,1200	0,22%	9,1000	9,1800	9,0800	50 048	456 498	15:01
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	706,2000	2,20%	691,0000	708,4000	691,0000	9 323	6 544 600	15:28
MBWS (MBW)	12,6000	0,00%	12,6000	12,6000	12,6000	70	882	11:14
MCI	28,6000	-0,35%	28,4000	28,6000	28,3000	13 878	395 292	15:04
MDIENERGIA (MDI)	1,4700	0,68%	1,5100	1,5100	1,4600	683	1 031	14:42
MEDICALG (MDG)	27,0000	1,89%	28,0000	28,4000	26,1600	35 836	977 116	15:01
MEDINICE (ICE)	8,3000	-4,82%	8,6000	8,6000	8,2000	54 823	455 840	15:24
MEGARON (MEG)	6,9000	-2,13%	6,9000	6,9000	6,9000	1 051	7 252	15:00
MENNICA (MNC)	18,8000	0,00%	18,8000	19,0500	18,8000	1 228	23 209	14:18
MERCATOR (MRC)	42,3500	-0,12%	42,6000	43,1500	42,3500	8 868	379 678	14:10
MERCOR (MCR)	23,9000	0,84%	23,7000	24,0000	23,7000	3 029	71 926	14:21
MEXPOLSKA (MEX)	4,3000	-2,27%	4,4000	4,4000	4,3000	35	151	14:40
MFO	33,3000	0,60%	33,1000	33,3000	33,1000	201	6 688	15:19
MILKILAND (MLK)	0,6000	0,00%	0,6000	0,6000	0,6000	1 050	630	12:47
MILLENNIUM (MIL)	9,4500	1,34%	9,3250	9,4500	9,2650	630 816	5 943 972	15:28
MIRACULUM (MIR)	1,1800	-1,67%	1,1800	1,1800	1,1700	3 671	4 310	12:50
MIRBUD (MRB)	9,6300	1,58%	9,4900	9,7000	9,4100	231 633	2 217 859	15:27
MLPGROUP (MLG)	80,8000	1,25%	81,0000	81,0000	79,0000	18 035	1 424 829	15:15
MLSYSTEM (MLS)	48,5000	2,75%	47,5000	51,5000	47,0500	14 347	698 758	15:28
MOBRUK (MBR)	333,5000	1,21%	328,5000	337,5000	328,0000	3 602	1 198 292	15:18
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,4600	-0,55%	32,9800	32,9800	32,2000	2 405	78 276	15:02
MOLECURE (MOC)	14,9000	-0,40%	14,9600	15,1000	14,9000	7 144	106 927	15:10
MONNARI (MON)	5,3000	-1,85%	5,3400	5,4000	5,2600	9 159	48 648	15:11
MOSTALPLC (MSP)	14,0000	-0,71%	14,1500	14,1500	13,9000	11	154	15:13
MOSTALWAR (MSW)	6,7600	-1,74%	6,7200	6,8800	6,7000	4 705	31 726	15:28
MOSTALZAB (MSZ)	4,3950	-1,90%	4,4800	4,5000	4,3200	70 138	307 594	15:17
MOVIEGAME (MOV)	31,3500	4,85%	29,9000	32,0000	29,7000	14 370	446 008	15:25
MURAPOL (MUR)	42,4600	-0,19%	42,5000	42,8800	42,0200	5 445	230 761	15:25
MUZA (MZA)	15,0000	-1,32%	15,2000	15,2000	14,6000	198	2 971	11:48
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	1	6	09:21
NANOGROUP (NNG)	1,0300	0,98%	0,9980	1,0300	0,9980	7 901	8 087	09:20
NEUCA (NEU)	895,0000	-0,67%	898,0000	898,0000	890,0000	1 125	1 004 508	15:14
NEWAG (NWG)	25,3000	4,55%	24,4000	25,4000	24,2000	24 671	611 925	15:28
NEXITY (NXG)	2,4600	-0,81%	2,4600	2,4600	2,4600	10	25	14:30
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1000	-0,47%	2,1200	2,1500	2,0300	107 027	222 799	14:55
NOVITA (NVT)	(102,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6660	0,91%	0,6600	0,6780	0,6500	17 310	11 392	15:15
NTTSYSTEM (NTT)	6,5200	-0,31%	6,6400	6,6400	6,3400	7 416	47 694	15:05
ODLEWNIE (ODL)	9,5000	2,37%	9,4000	9,7000	9,3800	7 885	75 385	15:24
OEX	53,2000	0,38%	52,6000	53,2000	52,6000	38	2 005	14:34
ONDE (OND)	13,9600	-0,29%	13,9800	13,9800	13,8000	9 836	136 550	15:18
ONESANO (ONO)	1,3800	0,73%	1,3500	1,3800	1,3100	857	1 152	10:33
OPONEO.PL (OPN)	57,0000	0,00%	58,0000	58,0000	56,8000	2 173	124 629	13:07
OPTEAM (OPM)	5,7600	-0,35%	5,6600	5,7600	5,6600	70	399	14:25
ORANGEPL (OPL)	7,9880	1,29%	7,9300	8,0480	7,9020	326 648	2 605 126	15:28
ORCOGROUP (OPG)	2,2200	-8,26%	2,2200	2,2200	2,2200	3 769	8 367	10:49
ORZBIALY (OBL)	33,4000	0,00%	33,2000	33,4000	33,2000	1 244	41 350	15:00
OTLOG (OTS)	33,3000	-0,30%	33,4000	33,5000	33,0000	2 321	77 304	14:30
OTMUCHOW (OTM)	4,7000	-0,42%	4,8400	4,8400	4,7000	503	2 365	14:46
OVOSTAR (OVO)	70,0000	-1,41%	70,2000	70,2000	69,2000	161	11 273	14:47
PAMAPOL (PMP)	2,6100	-1,51%	2,6900	2,6900	2,6100	510	1 334	09:36
PANOVA (NVA)	15,6500	-0,32%	15,6500	15,6500	15,3000	3 123	48 068	15:27
PASSUS (PAS)	29,7000	2,41%	28,4000	29,7000	28,4000	616	17 643	15:15
PATENTUS (PAT)	3,8300	-3,40%	3,9650	3,9700	3,8300	9 774	37 794	15:04
PBG	#0,0195	-2,50%	-	-	-	-	-	15:03
PBSFINANSE (PBF)	1,2100	1,68%	1,2100	1,2100	1,2100	827	1 001	15:00
PCCEXOL (PCX)	2,7800	-0,36%	2,7900	2,7900	2,7700	5 726	15 951	15:27
PCCROKITA (PCR)	100,8000	0,40%	100,4000	101,8000	100,2000	1 406	142 335	15:25
Reklama
PCFGROUP (PCF)	16,9800	-5,67%	18,0000	18,3600	16,9000	9 538	164 561	15:28	Reklama
PEKABEX (PBX)	25,9000	4,02%	25,1000	25,9000	25,1000	37 426	958 750	15:22
PEKAO (PEO)	175,8500	3,20%	173,3500	177,6000	173,0000	663 786	116 121 348	15:28
PEPCO (PCO)	20,4400	0,84%	20,5000	20,8400	20,1200	1 178 843	24 166 753	15:28
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 760	6 257	14:45
PGE	6,1200	-0,97%	6,2300	6,2400	6,1060	2 761 874	16 982 124	15:28
PGFGROUP (PGV)	0,4950	11,74%	0,4460	0,5080	0,4460	102 038	49 733	15:27
PHARMENA (PHR)	6,7800	0,59%	6,7000	6,8400	6,7000	19 015	128 833	15:05
PHN	11,8500	2,16%	11,7000	11,8500	11,7000	17	199	14:28
PHOTON (PEN)	7,6400	-1,29%	7,7400	7,7400	7,5400	11 876	90 969	14:37
PKNORLEN (PKN)	68,0500	-0,57%	68,4800	68,8500	67,5600	733 789	50 021 646	15:28
PKOBP (PKO)	62,6400	4,19%	60,2000	62,8600	60,2000	2 100 426	129 940 141	15:28
PKPCARGO (PKP)	12,2200	-1,61%	12,4200	12,5400	12,2200	41 950	519 670	15:27
PLAYWAY (PLW)	297,0000	0,34%	296,0000	300,5000	291,5000	854	251 148	15:24
PLAZACNTR (PLZ)	2,9000	-4,76%	3,0450	3,0500	2,9000	12 147	36 059	15:20
PMPG (PGM)	3,5200	-3,83%	3,6800	3,6800	3,5200	540	1 903	10:42
POLENERGIA (PEP)	66,2000	-0,30%	66,0000	67,4000	66,0000	705	46 880	15:20
POLICE (PCE)	11,1000	-1,33%	11,3000	11,3000	11,0500	693	7 681	14:42
POLIMEXMS (PXM)	3,7900	0,00%	3,8000	3,8240	3,7860	98 845	375 956	15:28
POLTREG (PTG)	50,0000	-3,47%	51,6000	52,2000	50,0000	236	11 950	13:29
POLWAX (PWX)	1,8050	0,28%	1,8000	1,8050	1,8000	4 346	7 826	15:14
PRAGMAINK (PRI)	(4,6800)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	33,2000	-0,60%	33,4000	33,4000	32,4000	255	8 418	14:56
PROJPRZEM (PJP)	21,0000	0,00%	21,0000	21,0000	20,4000	6	124	13:42
PROTEKTOR (PRT)	1,8950	0,26%	1,8650	1,9000	1,8600	5 839	10 944	15:18
PULAWY (ZAP)	58,2000	-0,34%	58,4000	58,4000	58,2000	44	2 564	15:17
PURE (PUR)	7,8900	-0,75%	7,9200	7,9900	7,8900	2 719	21 492	15:12
PZU	52,0400	0,50%	51,7800	52,1600	51,3200	1 256 409	64 929 135	15:28
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	15:00
QUERCUS (QRS)	6,6000	-0,60%	6,5800	6,6600	6,5200	2 239	14 775	15:10
R22	116,0000	-0,43%	117,0000	117,5000	115,5000	3 960	461 811	15:26
RAEN (RAE)	0,7060	-4,08%	0,7220	0,7220	0,7020	3 567	2 557	14:12
RAFAKO (RFK)	0,9660	-1,23%	0,9780	0,9780	0,9640	57 647	55 886	15:25
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	77,1000	3,07%	75,0000	78,8000	75,0000	23 651	1 822 509	15:27
RANKPROGR (RNK)	3,7900	-2,32%	3,8800	3,8800	3,7300	23 142	87 567	14:08
RAWLPLUG (RWL)	14,5000	0,69%	14,5500	14,5500	14,5000	27	392	10:57
REDAN (RDN)	0,2980	-6,58%	0,3190	0,3200	0,2980	36 982	11 426	12:06
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:00
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,74%	1,3700	1,3700	1,3700	2	3	09:15
RELPOL (RLP)	6,7200	0,00%	6,6400	6,8400	6,6400	2 990	20 325	15:15
REMAK (RMK)	14,6000	-4,58%	15,2500	15,2500	14,6000	326	4 764	12:53
RENDER (RND)	133,0000	0,00%	134,0000	134,5000	133,0000	7	938	14:52
RESBUD (RES)	0,5680	-2,07%	0,5720	0,5800	0,5600	10 450	5 922	14:52
ROPCZYCE (RPC)	31,4000	1,62%	31,0000	31,9000	30,7000	1 147	35 737	14:41
RYVU (RVU)	50,8000	-0,39%	50,9000	51,0000	49,9000	3 966	200 271	14:42
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,8500	0,66%	22,7000	23,0500	22,7000	1 137	25 893	14:59
SANPL (SPL)	581,8000	1,82%	575,6000	587,8000	573,6000	38 322	22 217 911	15:28
SANTANDER (SAN)	20,5000	2,50%	19,7000	20,5000	19,7000	3 749	76 296	14:00
SANWIL (SNW)	1,6100	0,00%	1,6200	1,6200	1,6100	3 308	5 342	10:59
SCPFL (SCP)	177,8000	0,11%	177,0000	179,4000	176,2000	2 095	372 334	15:23
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,1000	0,00%	14,1000	14,1000	14,0000	324	4 542	12:45
SELENAFM (SEL)	32,4000	-0,31%	31,7000	32,5000	31,7000	291	9 422	12:41
SELVITA (SLV)	68,7000	0,29%	68,2000	68,8000	68,2000	14 631	1 006 455	14:40
SERINUS (SEN)	3,0200	1,00%	2,9900	3,0200	2,9600	2 991	8 941	14:47
SESCOM (SES)	(59,6000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7480	2,47%	0,7500	0,7540	0,7220	27 913	20 478	15:15
SHOPER (SHO)	31,3000	-0,95%	31,7000	31,7000	31,3000	184	5 823	13:46
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5800	-1,10%	3,5350	3,5950	3,5100	18 216	64 546	14:57
SKARBIEC (SKH)	22,7000	-1,73%	23,2000	23,4000	22,3000	942	21 413	15:14
SKYLINE (SKL)	1,4900	2,76%	1,4500	1,4900	1,4500	5 990	8 826	15:13
SNIEZKA (SKA)	88,0000	2,33%	86,0000	88,0000	84,8000	787	68 909	15:08
SOHODEV (SHD)	0,4100	-2,38%	0,4200	0,4200	0,4100	2 010	840	15:00
SONEL (SON)	14,5000	0,69%	14,5500	14,5500	14,5000	82	1 190	12:09
Reklama
SOPHARMA (SPH)	(13,7000)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	410,0000	0,24%	410,0000	410,0000	405,0000	173	70 716	15:25
STALEXP (STX)	2,8100	-1,75%	2,8550	2,8550	2,8050	90 450	255 310	15:22
STALPROD (STP)	212,0000	-0,47%	213,0000	214,5000	211,0000	585	124 005	14:57
STALPROFI (STF)	8,3400	-0,71%	8,4000	8,4000	8,2000	8 189	67 996	15:05
STAPORKOW (ZUK)	2,4600	0,00%	2,5200	2,5200	2,4600	1 750	4 376	14:00
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:00
SUNEX (SNX)	10,8200	1,12%	10,7000	11,2800	10,7000	35 099	388 995	14:59
SYGNITY (SGN)	61,0000	-1,61%	62,0000	62,6000	58,2000	1 870	114 272	14:33
SYNEKTIK (SNT)	129,6000	0,47%	129,6000	132,8000	127,0000	21 317	2 767 814	15:25
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:16
TARCZYNSKI (TAR)	51,8000	1,57%	51,0000	51,8000	51,0000	31	1 584	12:58
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8600	-1,72%	2,9200	2,9370	2,8570	3 120 461	9 008 893	15:28
TBULL (TBL)	4,6200	1,76%	4,5400	4,6200	4,5400	48	220	15:00
TENDERHUT (THG)	9,0600	0,00%	9,0600	9,0600	9,0600	16	145	10:26
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	36	25	09:00
TESGAS (TSG)	3,1400	-0,32%	3,1500	3,1500	3,1000	168	521	15:18
TEXT (TXT)	92,0000	1,32%	91,0000	92,1000	90,2000	27 683	2 515 276	15:27
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,4000	1,41%	32,5000	32,6000	31,9500	9 249	299 248	15:27
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3700	0,00%	7,3700	7,4300	7,3500	26 343	194 488	15:28
TRAKCJA (TRK)	2,5900	-0,77%	2,5700	2,6300	2,5300	35 071	90 235	14:40
TRANSPOL (TRN)	3,5800	-1,92%	3,6500	3,6500	3,5800	874	3 130	14:38
TRITON (TRI)	4,4400	0,00%	4,4400	4,4400	4,4400	51	226	15:00
TSGAMES (TEN)	91,3000	-0,81%	92,0000	92,9000	90,8000	6 907	632 712	15:24
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	09:01
ULTGAMES (ULG)	10,9000	2,35%	10,6000	10,9500	10,6000	743	7 927	13:07
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2400	-0,65%	9,3600	9,3600	9,2400	3 174	29 453	15:17
UNICREDIT (UCG)	149,2000	2,44%	149,2000	149,2000	149,2000	110	16 412	12:34
UNIMA (U2K)	5,7500	3,60%	5,5000	5,8000	5,5000	1 350	7 630	09:14
UNIMOT (UNT)	132,0000	-1,64%	134,2000	134,2000	130,4000	5 642	744 484	15:18
URTESTE (URT)	99,0000	0,00%	96,0000	99,0000	95,0000	238	22 936	13:59
VERCOM (VRC)	117,5000	-0,42%	118,0000	119,5000	115,5000	2 249	265 630	15:07
VIGOPHOTN (VGO)	460,0000	2,22%	450,0000	466,0000	450,0000	617	279 740	14:36
VINDEXUS (VIN)	11,3500	0,44%	11,3500	11,3500	11,3500	458	5 198	14:33
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	15:00
VIVID (VVD)	0,5960	-0,67%	0,5960	0,5960	0,5960	175	104	09:04
VOTUM (VOT)	46,9500	0,00%	48,7000	49,7000	46,8000	65 552	3 140 959	15:27
VOXEL (VOX)	91,0000	0,22%	90,8000	91,8000	90,4000	1 615	146 527	15:16
VRG	3,2500	0,00%	3,2500	3,2800	3,2500	180 554	587 003	15:25
WARIMPEX (WXF)	3,7200	-2,11%	3,7800	3,7800	3,6600	3 661	13 611	15:18
WASKO (WAS)	1,5700	-1,57%	1,5800	1,6050	1,5700	4 150	6 610	14:54
WAWEL (WWL)	624,0000	-0,64%	626,0000	630,0000	624,0000	23	14 416	13:05
WIELTON (WLT)	8,0000	0,00%	8,0500	8,0500	7,9100	27 096	216 274	15:22
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	6,9000	2 050	14 470	10:05
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:00
WIRTUALNA (WPL)	120,0000	0,00%	120,0000	120,0000	120,0000	5 005	600 600	13:44
WITTCHEN (WTN)	30,7500	0,49%	30,5500	30,9500	30,0500	33 623	1 024 665	15:27
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1600	1 209	9 866	14:50
XPLUS (XPL)	1,7500	3,24%	1,7300	1,7500	1,7300	1 195	2 076	12:16
XTPL (XTP)	137,0000	-0,58%	138,0000	138,0000	135,0000	986	134 785	15:24
XTRADEBDM (XTB)	60,3600	2,10%	59,3600	61,2000	59,0200	253 060	15 286 793	15:28
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,5700	0,00%	1,5500	1,5700	1,5300	2 223	3 431	14:51
ZEPAK (ZEP)	19,7600	0,30%	19,8000	19,8600	19,7000	10 904	215 701	15:09
ZREMB (ZRE)	3,8750	-1,90%	3,9800	3,9850	3,8000	31 428	120 368	15:03
ZUE	11,1000	-1,77%	11,3000	11,3000	11,1000	4 007	44 834	14:56

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.