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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	83 531,21	-0,80%	84 317,34	84 374,31	83 531,21	84 201,22	752 020 487	15:05
WIG20	2 446,13	-0,93%	2 476,84	2 479,18	2 443,95	2 469,17	693 527 840	15:20
WIG30	3 021,28	-0,96%	3 058,02	3 060,03	3 018,57	3 050,71	740 763 556	15:20
mWIG40	6 182,81	-0,60%	6 218,75	6 222,52	6 152,34	6 220,39	76 327 010	15:05
sWIG80	24 106,55	-0,65%	24 233,42	24 270,80	24 084,47	24 265,25	29 229 785	15:05
WIG-BANKI	13 717,13	-1,17%	13 895,80	13 907,09	13 717,13	13 879,19	227 366 052	15:05
WIG-BUDOW	8 167,93	-2,19%	8 350,20	8 353,55	8 162,43	8 350,56	16 909 429	15:05
WIG-CHEMIA	9 675,26	-0,16%	9 642,03	9 717,88	9 619,55	9 690,50	1 796 612	15:05
WIG-ENERG	2 154,23	-0,58%	2 167,92	2 188,89	2 150,37	2 166,78	27 017 192	15:05
WIG-INFO	4 949,00	-0,05%	4 950,83	4 983,20	4 932,95	4 951,33	21 973 043	15:05
WIG-MEDIA	8 202,59	-0,77%	8 328,08	8 421,40	8 130,39	8 266,03	1 939 385	15:05
WIG-NRCHOM	4 402,99	-0,16%	4 380,07	4 440,57	4 374,03	4 410,21	5 157 614	15:05
WIG-PALIWA	6 844,99	-0,04%	6 875,37	6 920,72	6 831,19	6 847,68	43 600 914	15:05
WIG-Poland	87 801,05	-0,04%	87 801,05	87 801,05	87 801,05	87 836,90	724 190 143	11:15
WIG-SPOZYW	2 056,85	0,04%	2 064,72	2 070,19	2 054,22	2 056,01	1 069 218	15:05
WIG20lev	473,45	-1,74%	484,72	485,64	472,82	481,81	641 901 599	15:05
WIG20short	3 187,71	0,89%	3 150,76	3 189,80	3 147,76	3 159,59	641 901 599	15:05
GPWB-B1Y3Y	1 171,23	0,04%	1 171,23	1 171,23	1 171,23	1 170,75	-	10:15
GPWB-B1Y4Y	1 171,37	0,06%	1 171,37	1 171,37	1 171,37	1 170,70	-	10:15
GPWB-B1Y5Y	1 166,88	0,06%	1 166,88	1 166,88	1 166,88	1 166,17	-	10:15
GPWB-B3Y5Y	1 171,05	0,08%	1 171,05	1 171,05	1 171,05	1 170,09	-	10:15
GPWB-B5Y	1 157,57	0,18%	1 157,57	1 157,57	1 157,57	1 155,47	-	10:15
GPWB-BWZ	1 187,57	0,04%	1 187,57	1 187,57	1 187,57	1 187,08	-	10:15
INNOVATOR	1 416,11	-0,09%	1 416,11	1 416,11	1 416,11	1 417,45	92 640 930	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	76 666 801	11:00
mWIG40TR	9 096,60	-0,60%	9 149,47	9 155,02	9 051,76	9 151,89	76 327 010	15:05
mWIG40TRlv	11 591,91	-1,22%	11 727,50	11 741,74	11 476,92	11 735,47	76 327 010	15:05
mWIG40TRsh	2 901,33	0,63%	2 884,67	2 915,46	2 882,93	2 883,04	76 327 010	15:05
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	29 341 621	11:00
sWIG80TR	35 372,25	-0,65%	35 558,41	35 613,26	35 339,86	35 605,12	29 229 785	15:05
WIG140	1 615,89	-0,80%	1 631,26	1 632,39	1 615,89	1 628,88	742 829 176	15:05
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	646 064 735	11:00
WIG20TR	4 966,50	-0,86%	5 024,91	5 029,85	4 963,20	5 009,54	641 901 599	15:05
WIG20TRlev	3 851,50	-1,73%	3 942,90	3 950,63	3 846,34	3 919,44	641 901 599	15:05
WIG20TRsht	3 205,19	0,89%	3 168,15	3 207,28	3 165,01	3 176,93	641 901 599	15:05
WIG30TR	6 027,24	-0,92%	6 097,67	6 101,67	6 027,24	6 083,09	682 242 157	15:05
WIG-CEE	1 733,82	-0,65%	1 733,82	1 733,82	1 733,82	1 745,17	347 492	11:15
WIGdiv	1 710,94	-0,39%	1 715,87	1 722,28	1 708,12	1 717,61	100 512 449	15:05
WIG-ESG	13 877,70	-0,82%	14 017,45	14 026,51	13 877,70	13 992,91	709 051 695	15:05
WIG.GAMES	15 132,03	-0,30%	15 256,79	15 291,52	15 082,72	15 177,27	10 617 635	15:05
WIG-GORNIC	4 584,94	2,45%	4 533,28	4 648,04	4 533,28	4 475,11	132 575 607	15:05
WIG-GRY	12 575,25	-0,46%	12 638,11	12 689,09	12 534,63	12 633,61	12 772 360	15:05
WIG-LEKI	2 821,37	-0,07%	2 807,38	2 847,44	2 807,38	2 823,42	925 937	15:05
WIG-MOTO	8 741,16	1,13%	8 540,23	8 818,60	8 540,23	8 643,15	1 561 770	15:05
WIG.MS-BAS	11 086,06	1,10%	11 069,78	11 225,60	11 045,03	10 965,24	154 950 324	15:05
WIG.MS-FIN	17 106,96	-1,19%	17 381,22	17 390,33	17 091,71	17 312,26	245 286 596	15:05
WIG-ODZIEZ	8 950,41	-1,65%	9 171,37	9 183,84	8 950,41	9 100,90	51 461 331	15:05
WIGtech	11 766,22	-0,48%	11 833,62	11 851,50	11 765,70	11 822,50	47 939 942	15:05
WIGtechTR	13 075,23	-0,48%	13 150,13	13 170,00	13 074,65	13 137,77	47 939 942	15:05
WIG-Ukrain	200,93	-1,07%	200,93	200,93	200,93	203,10	131 282	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2700	-1,80%	3,3600	3,3600	3,2700	8 053	26 669	15:05	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	1	1	15:00
11BIT (11B)	526,0000	-0,38%	528,0000	536,0000	520,0000	1 103	582 963	15:02
3RGAMES (3RG)	0,2910	3,93%	0,2800	0,2960	0,2800	94 867	27 418	14:45
ABPL (ABE)	88,0000	-2,22%	88,8000	89,0000	87,8000	2 030	179 134	14:56
ACAUTOGAZ (ACG)	31,2000	0,00%	31,3000	31,3000	31,2000	224	6 990	14:29
ACTION (ACT)	19,5000	-0,20%	19,5000	19,5800	19,4200	10 574	206 250	14:44
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	15:04
AGORA (AGO)	10,6400	-1,48%	10,6800	10,8000	10,5000	36 064	383 488	15:05
AGROTON (AGT)	3,0400	1,33%	3,0000	3,0400	3,0000	820	2 472	11:10
AIGAMES (ALG)	1,4900	-0,67%	1,4500	1,5000	1,4000	9 556	13 715	14:49
AILLERON (ALL)	16,1200	2,68%	16,0000	16,2800	16,0000	7 120	114 864	15:04
AIRWAY (AWM)	0,2710	0,00%	0,2710	0,2795	0,2695	80 925	22 152	14:16
ALIOR (ALR)	100,8500	-2,23%	105,0000	105,2500	100,8500	95 987	9 806 072	15:05
ALLEGRO (ALE)	32,5200	-1,16%	32,9000	33,0000	32,3150	970 020	31 753 991	15:05
ALTA (AAT)	1,9500	1,56%	1,9000	1,9600	1,8600	17 770	33 840	13:52
ALTUSTFI (ALI)	2,8300	-5,35%	2,9700	2,9700	2,8300	7 889	22 429	14:35
AMBRA (AMB)	27,4500	-0,36%	28,0000	28,0000	27,3000	1 262	34 889	15:00
AMICA (AMC)	70,5000	0,28%	70,9000	71,0000	70,2000	980	69 079	14:25
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:00
AMREST (EAT)	25,7500	0,39%	26,1500	26,2000	25,4500	28 151	730 646	14:57
ANSWEAR (ANR)	23,7000	2,60%	23,2000	24,2000	23,2000	10 768	256 955	14:52
APATOR (APT)	14,4800	-0,28%	14,5200	14,5200	14,4000	1 799	25 978	13:27
APLISENS (APN)	22,5000	-1,75%	22,5000	22,5000	22,5000	9	203	12:49
APSENERGY (APE)	3,3500	-0,59%	3,3600	3,3600	3,3500	282	946	14:55
ARCHICOM (ARH)	34,8000	-2,25%	35,5000	35,9000	33,2000	3 709	127 072	14:56
ARCTIC (ATC)	20,8000	-3,08%	21,2000	21,2000	20,4400	103 365	2 150 275	14:57
ARTIFEX (ART)	28,8000	-1,37%	29,2000	29,5000	28,8000	3 038	88 860	13:49
ASBIS (ASB)	24,7600	-1,28%	25,1000	25,1000	24,7000	27 598	685 714	15:05
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	-0,32%	62,0000	62,0000	60,6000	247	15 210	14:39
ASSECOPOL (ACP)	79,0500	0,06%	79,1000	79,5000	78,5000	80 487	6 358 811	15:05
ASSECOSEE (ASE)	50,6000	-0,39%	50,6000	52,0000	50,2000	5 558	287 118	15:02
ASTARTA (AST)	26,9000	0,75%	26,7500	27,0000	26,7000	3 778	101 514	14:54
ATAL (1AT)	60,6000	-0,82%	61,4000	61,4000	60,0000	4 659	281 314	15:05
ATENDE (ATD)	3,1500	-1,56%	3,2000	3,2000	3,1500	17 753	56 410	14:51
ATLANTAPL (ATP)	18,8000	-0,53%	18,7000	18,8000	18,2500	477	8 880	12:50
ATLANTIS (ATS)	2,1000	-1,41%	2,1300	2,1500	2,0000	29 339	61 368	14:46
ATMGRUPA (ATG)	3,8800	-0,51%	3,9000	4,0300	3,8200	125 939	495 397	15:03
ATREM (ATR)	12,4000	0,00%	12,4000	12,4000	12,2000	1 986	24 315	14:56
AUTOPARTN (APR)	25,5000	0,20%	25,4500	25,6500	25,1500	27 460	698 467	15:05
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	3,9500	-1,25%	4,1100	4,1100	3,9300	1 452	5 736	14:35
BEDZIN (BDZ)	27,6000	-3,50%	29,5000	30,6000	27,3000	10 964	318 581	14:37
BENEFIT (BFT)	2 705,0000	-1,64%	2 715,0000	2 770,0000	2 680,0000	1 089	2 963 440	15:05
BEST (BST)	20,0000	-2,91%	20,4000	20,4000	20,0000	770	15 536	13:02
BETACOM (BCM)	5,8000	1,75%	5,7500	5,8000	5,7500	743	4 303	14:05
BIGCHEESE (BCS)	20,8000	-5,45%	21,2500	21,6500	20,2000	4 988	105 121	14:41
BIOCELTIX (BCX)	66,7000	-0,45%	67,0000	67,1000	66,4000	882	58 860	15:03
BIOMAXIMA (BMX)	15,2500	-0,33%	15,1000	15,2500	14,9500	925	13 961	14:26
BIOMEDLUB (BML)	4,8250	0,52%	4,8000	4,8500	4,7400	39 874	191 446	15:01
BIOPLANET (BIP)	23,0000	-3,36%	23,0000	23,2000	21,0000	831	18 809	11:22
BIOTON (BIO)	3,5000	-0,14%	3,5050	3,5050	3,4600	42 924	150 050	15:02
BLOOBER (BLO)	22,5000	0,00%	22,1500	22,5500	22,1000	6 382	142 790	14:37
BNPPPL (BNP)	102,0000	-1,92%	103,0000	103,0000	102,0000	43	4 427	13:29
BOGDANKA (LWB)	29,2000	-5,32%	30,8000	30,8000	29,1000	126 363	3 746 593	15:05
BOOMBIT (BBT)	11,2500	2,27%	11,0000	11,2500	10,9500	830	9 172	11:06
BORYSZEW (BRS)	6,1000	0,33%	6,0900	6,1700	6,0700	14 608	89 238	14:54
BOS	15,7000	-4,27%	16,0500	16,2500	15,7000	6 457	102 710	15:03
BOWIM (BOW)	6,9300	0,43%	6,9000	7,0500	6,8500	8 707	60 395	14:59
BRAND24 (B24)	49,1000	0,20%	49,4000	49,9000	48,5000	968	47 812	15:00
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:00
BUDIMEX (BDX)	671,0000	-3,17%	690,0000	693,0000	670,5000	18 131	12 261 605	15:05
BUMECH (BMC)	12,3200	0,65%	12,3800	12,4000	12,2400	11 063	136 605	15:05
CAPITAL (CPA)	0,6900	-1,43%	0,6900	0,6900	0,6900	1 770	1 221	15:00
CAPITEA (CAP)	0,5760	-0,69%	0,5860	0,5860	0,5740	67 038	38 719	14:26
CAPTORTX (CTX)	81,0000	-0,25%	81,8000	81,8000	79,8000	5 027	402 396	14:42
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,4500	1,31%	15,5000	15,5500	15,4500	13	201	10:38
CCC	85,4000	-1,67%	86,8000	86,8000	84,2000	112 896	9 648 880	15:05
Reklama
CCENERGY (CCE)	0,3960	-1,00%	0,3960	0,3960	0,3960	760	301	15:00	Reklama
CDPROJEKT (CDR)	116,0500	-0,09%	115,9000	116,9500	115,0000	67 610	7 824 488	15:05
CDRL (CDL)	13,3000	-1,48%	13,3000	13,3000	12,9000	133	1 758	11:55
CELTIC (CPD)	3,8000	-2,06%	3,6800	3,8900	3,6800	11 749	44 012	14:51
CEZ	146,0000	-0,54%	145,5000	146,0000	144,2000	311	45 109	12:52
CFI	0,2270	1,34%	0,2240	0,2270	0,2190	12 756	2 813	14:19
CIGAMES (CIG)	1,5500	0,13%	1,5480	1,5740	1,5320	337 672	526 278	15:03
CITYSERV (CTS)	5,0000	0,00%	4,8000	5,0000	4,8000	85	425	14:58
CLNPHARMA (CLN)	14,9600	-0,27%	14,9000	15,3800	14,7600	30 945	467 625	15:05
CLOUD (CLD)	69,2000	-0,57%	71,4000	71,4000	69,2000	34	2 355	09:01
COALENERG (CLE)	1,0780	0,00%	1,0340	1,0900	1,0320	14 354	15 379	14:42
COGNOR (COG)	8,3400	-0,77%	8,3200	8,5650	8,2250	290 516	2 440 316	15:05
COLUMBUS (CLC)	4,9900	-0,40%	5,0000	5,0900	4,9800	20 103	100 821	14:46
COMARCH (CMR)	248,5000	-1,00%	249,5000	250,0000	248,5000	267	66 511	14:41
COMP (CMP)	79,6000	-0,50%	79,6000	80,0000	77,0000	7 211	575 482	15:05
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,0800	-3,70%	2,1300	2,1400	2,0700	21 910	46 238	14:46
CORMAY (CRM)	0,6060	-0,66%	0,6080	0,6080	0,5840	6 676	4 048	14:55
CREEPYJAR (CRJ)	566,0000	-2,25%	579,0000	579,0000	564,0000	159	90 406	14:41
CREOTECH (CRI)	181,0000	-2,43%	184,0000	185,5000	179,0000	4 169	763 365	14:42
CYFRPLSAT (CPS)	9,9660	-0,49%	10,0200	10,1150	9,9380	392 962	3 930 015	15:05
CZTOREBKA (CZT)	0,6400	0,00%	0,6400	0,6400	0,6400	2 050	1 312	15:04
DADELO (DAD)	18,0000	4,35%	17,2500	18,1000	17,2500	4 192	75 125	15:05
DATAWALK (DAT)	57,0000	-2,56%	58,5000	60,0000	56,0000	28 087	1 610 718	15:05
DBENERGY (DBE)	17,3000	-2,81%	17,3000	17,3500	17,3000	343	5 938	11:56
DEBICA (DBC)	79,8000	-0,25%	80,0000	80,0000	79,4000	1 441	114 994	15:04
DECORA (DCR)	58,2000	-0,34%	58,6000	60,0000	57,2000	1 572	93 201	15:02
DEKPOL (DEK)	50,4000	0,80%	50,2000	50,4000	50,2000	108	5 431	11:21
DELKO (DEL)	9,5400	-1,24%	9,6600	9,6600	9,5200	2 435	23 448	13:06
DEVELIA (DVL)	6,5600	2,50%	6,3000	6,6400	6,3000	354 697	2 330 151	15:05
DGA	18,4000	-4,17%	19,2000	19,2000	17,9000	3 089	56 105	14:21
DIGITANET (DIG)	49,6000	-0,80%	49,6000	50,0000	49,6000	1 587	79 064	13:42
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	372,0000	-2,67%	379,2000	384,5000	368,6000	201 084	76 066 889	15:05
DMGROUP (DMG)	3,4800	-2,79%	3,5900	3,5900	3,4000	7 312	25 230	14:52
DOMDEV (DOM)	173,0000	-3,03%	178,0000	178,6000	171,2000	4 338	760 686	15:05
DRAGOENT (DGE)	25,8000	-5,15%	26,0000	26,6000	25,0000	1 782	45 428	14:42
DROZAPOL (DPL)	3,8800	-3,00%	3,9500	3,9500	3,8800	1 215	4 797	12:21
ECHO (ECH)	4,7600	-3,05%	4,8600	4,8600	4,6400	46 583	220 835	14:55
EDINVEST (EDI)	8,5000	-0,70%	8,6000	8,6000	8,3000	3 689	31 382	14:50
EFEKT (EFK)	7,5500	3,42%	7,3000	7,5500	7,3000	110	828	15:00
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	23,2000	-0,43%	23,1500	23,5000	22,9500	33 119	769 382	15:04
ELKOP (EKP)	0,4960	0,20%	0,4840	0,4960	0,4840	6 292	3 058	14:24
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	(2,0200)	-	-	-	-	-	-	15:00
ENEA (ENA)	8,3550	-0,54%	8,4650	8,4900	8,3050	271 844	2 287 906	15:04
ENELMED (ENE)	18,2000	0,00%	18,2000	18,2000	18,2000	2	36	09:01
ENERGA (ENG)	9,5100	-1,25%	9,6400	9,6400	9,4800	17 500	167 939	15:03
ENERGOINS (ENI)	2,6000	-0,38%	2,6900	2,6900	2,5450	23 306	60 032	15:01
ENTER (ENT)	67,8000	-3,00%	69,5000	69,5000	67,5000	5 018	345 629	15:05
ERBUD (ERB)	39,7000	1,02%	39,5000	40,2000	39,2000	2 428	95 846	14:43
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,5000	2,13%	33,1000	34,6000	33,1000	4 329	145 700	15:01
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0950	-3,52%	1,1350	1,1350	1,0950	32	35	11:22
EUROCASH (EUR)	13,3700	-4,16%	13,9500	14,0500	13,3300	257 972	3 514 811	15:05
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	0,00%	47,0000	48,0000	47,0000	1 751	83 246	14:43
FABRITY (FAB)	36,0000	-2,17%	37,6000	37,6000	35,5000	1 354	48 649	14:39
FASING (FSG)	13,6000	-1,45%	13,3000	13,6000	13,3000	60	802	15:03
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:00
FEERUM (FEE)	6,8800	3,30%	6,6600	6,8800	6,6600	176	1 173	12:48
FERRO (FRO)	34,7000	-0,29%	35,0000	35,0000	34,0000	1 422	48 922	14:57
FERRUM (FER)	4,4000	6,28%	4,1000	4,5000	4,1000	19 063	80 878	14:40
FMG	114,0000	0,00%	114,5000	114,5000	108,0000	109	11 958	14:23
FON	5,1000	-0,39%	5,1000	5,1600	4,9200	15 383	78 077	14:59
FORTE SA (FTE)	23,2000	-0,85%	23,4000	23,4000	22,9000	371	8 545	15:04
GAMEOPS (GOP)	26,1000	-1,88%	26,9000	26,9000	25,3000	9 594	246 576	15:04
GAMFACTOR (GIF)	12,9500	0,39%	12,9000	12,9500	12,8000	106	1 372	12:28
Reklama
GENOMTEC (GMT)	13,0600	-3,26%	13,5000	13,5800	13,0600	4 855	64 662	15:04	Reklama
GETIN (GTN)	0,4755	-2,36%	0,4855	0,4855	0,4670	564 015	267 769	15:02
GIGROUP (GIG)	1,3950	0,00%	1,3950	1,3950	1,3950	175	244	14:03
GOBARTO (GOB)	44,2000	0,00%	43,9000	44,2000	43,9000	112	4 927	13:17
GPW	43,2500	0,00%	43,2000	43,5500	43,1000	13 539	586 978	15:04
GREENX (GRX)	2,2000	0,18%	2,2000	2,2460	2,1780	233 816	516 265	14:57
GRENEVIA (GEA)	2,3400	-1,68%	2,4000	2,4650	2,3200	339 922	804 740	14:41
GRODNO (GRN)	10,9200	-0,36%	11,0000	11,0400	10,9200	2 662	29 274	14:06
GRUPAAZOTY (ATT)	22,1200	-0,18%	22,1000	22,2600	21,9400	77 144	1 704 870	15:04
GRUPRACUJ (GPP)	62,5000	-2,65%	64,5000	64,5000	60,6000	8 386	522 331	14:57
GTC	5,5800	-1,06%	5,6200	5,6200	5,4000	1 132	6 243	13:47
HANDLOWY (BHW)	112,2000	-1,58%	114,0000	114,0000	111,8000	9 686	1 090 344	15:04
HARPER (HRP)	6,7000	-0,74%	6,8000	6,8000	6,6900	938	6 307	12:37
HELIO (HEL)	24,4000	-2,40%	24,2000	25,8000	23,2000	2 077	50 654	15:04
HERKULES (HRS)	0,8280	1,97%	0,8300	0,8300	0,7900	3 302	2 613	11:28
HMINWEST (HMI)	48,1000	0,21%	48,0000	48,1000	48,0000	3 027	145 299	14:21
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,1500	-0,40%	25,6000	25,6000	24,9000	11 913	300 352	15:03
HYDROTOR (HDR)	32,5000	0,00%	32,5000	33,5000	32,5000	257	8 498	13:16
IALBGR (IAG)	0,4440	-3,48%	0,4470	0,4470	0,4400	7 281	3 218	15:04
IBSM (IBS)	110,0000	-3,51%	118,0000	118,0000	110,0000	128	14 356	13:35
IDMPL (IDM)	0,5500	-6,78%	0,5500	0,5500	0,5500	136	75	11:12
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:19
IFIRMA (IFI)	24,1000	0,84%	23,9000	24,2000	23,8000	721	17 301	15:05
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:00
IIAAV (IIA)	99,7000	-2,64%	99,7000	99,7000	99,7000	8	798	11:29
IMCOMPANY (IMC)	8,0400	-4,29%	8,1000	8,1600	8,0400	1 362	11 010	14:29
IMMOBILE (GKI)	3,4000	2,10%	3,3900	3,4000	3,3600	1 499	5 092	13:25
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2400	0,00%	4,2200	4,2400	4,2000	10 483	44 162	13:52
INC	2,5800	-3,37%	2,6700	2,6700	2,5100	7 328	18 803	13:13
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	15:00
INGBSK (ING)	313,0000	0,48%	311,5000	316,0000	308,5000	4 534	1 417 377	15:04
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	49	387	10:27
INSTALKRK (INK)	43,7000	-2,46%	45,2000	45,2000	43,7000	10	446	11:18
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,0600	4,08%	2,9800	3,2000	2,9600	58 630	181 083	15:05
INTERCARS (CAR)	559,0000	1,64%	542,0000	566,0000	542,0000	1 557	865 454	14:59
INTERSPPL (IPO)	0,8480	2,91%	0,8080	0,8580	0,8080	1 820	1 508	13:37
INTROL (INL)	10,1000	0,00%	10,1000	10,1000	9,9000	881	8 794	14:31
IPOPEMA (IPE)	3,6900	-0,27%	3,6800	3,7000	3,6800	392	1 446	14:47
IZOBLOK (IZB)	50,5000	-4,72%	50,5000	50,5000	50,5000	15	758	15:00
IZOLACJA (IZO)	3,3800	2,42%	3,3800	3,3800	3,2600	44	145	15:04
IZOSTAL (IZS)	2,5900	-0,38%	2,6000	2,6100	2,5900	3 710	9 631	15:01
JRHOLDING (JRH)	7,0400	-4,86%	7,1400	7,3000	7,0400	736	5 215	12:48
JSW	29,9100	-4,10%	31,1900	31,5500	29,4500	1 301 171	39 241 116	15:05
JWWINVEST (JWW)	3,5300	-13,27%	4,0300	4,0300	3,3000	55 134	197 678	14:11
KCI	0,8580	0,94%	0,8420	0,8580	0,8320	29 969	25 312	14:44
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,3800	-1,89%	10,5600	10,5600	10,1600	6 721	70 011	15:05
KETY (KTY)	833,5000	-0,18%	834,5000	843,0000	828,5000	10 761	9 022 674	15:05
KGHM (KGH)	137,3000	3,31%	134,2000	139,2000	134,0000	651 164	89 561 260	15:05
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	697	11 013	14:25
KINOPOL (KPL)	13,9500	-2,11%	14,1000	14,1500	13,8500	9 584	134 440	13:50
KOGENERA (KGN)	50,5000	-2,13%	50,7000	51,4000	49,7000	5 109	256 251	14:54
KOMPAP (KMP)	24,0000	-4,00%	24,2000	24,2000	24,0000	600	14 470	14:53
KOMPUTRON (KOM)	4,9000	-0,41%	4,9200	5,0300	4,8200	1 880	9 252	14:11
KPPD (KPD)	48,2000	-3,21%	48,4000	48,4000	48,2000	13	627	12:17
KRAKCHEM (KCH)	0,3400	-1,73%	0,3280	0,3400	0,3280	31 280	10 260	15:00
KREDYTIN (KRI)	18,0000	0,28%	18,0000	19,3000	18,0000	186	3 351	13:44
KRKA (KRK)	546,0000	0,00%	546,0000	550,0000	546,0000	11	6 012	14:32
KRUK (KRU)	431,8000	-0,78%	435,0000	436,6000	430,6000	14 878	6 433 518	15:05
KRVITAMIN (KVT)	11,9000	-0,42%	11,5500	12,0000	11,5500	506	5 924	09:42
KSGAGRO (KSG)	1,4900	-1,97%	1,4950	1,4950	1,4900	607	907	10:29
LABOPRINT (LAB)	19,6000	-3,92%	20,4000	20,4000	19,6000	657	13 151	14:33
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,5000	-2,34%	2,5600	2,5600	2,4800	2 390	5 974	13:08
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	11 010	40 737	10:45
LENTEX (LTX)	6,8000	-0,87%	6,8000	6,8400	6,7800	8 406	57 153	13:22
LESS (LES)	0,2250	-5,06%	0,2370	0,2390	0,2250	80 350	18 493	15:05
Reklama
LIBET (LBT)	1,5700	-7,10%	1,7400	1,7400	1,5700	60 382	97 815	14:24	Reklama
LOKUM (LKD)	26,4000	0,76%	25,6000	26,4000	25,6000	245	6 448	13:58
LPP	14 940,0000	-1,78%	15 360,0000	15 400,0000	14 920,0000	2 678	40 664 950	15:05
LSISOFT (LSI)	15,0000	0,00%	15,0000	15,0000	15,0000	551	8 265	10:03
LUBAWA (LBW)	3,7180	-1,38%	3,7700	3,8260	3,7000	169 470	634 396	15:04
MABION (MAB)	16,6400	0,00%	16,6800	16,8400	16,5200	5 087	84 786	15:05
MAKARONPL (MAK)	21,0000	7,97%	19,8000	21,4000	19,8000	39 014	803 279	15:01
MANGATA (MGT)	89,8000	-3,02%	92,6000	92,6000	88,6000	432	38 855	15:02
MANYDEV (MAN)	1,1400	0,00%	1,1400	1,1500	1,1000	2 883	3 202	11:59
MARVIPOL (MVP)	9,5200	1,49%	9,4200	9,5600	9,4000	84 582	802 918	15:05
MAXCOM (MXC)	11,0500	-1,34%	11,5000	11,5000	11,0500	200	2 250	12:18
MBANK (MBK)	668,4000	-0,39%	674,6000	675,6000	666,0000	5 470	3 670 879	15:05
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,8000	0,70%	28,6000	29,0000	28,6000	23 956	691 597	14:41
MDIENERGIA (MDI)	1,4950	-0,66%	1,4150	1,5550	1,4150	9 925	14 470	14:47
MEDICALG (MDG)	26,4400	-0,53%	26,5200	26,5200	25,6800	6 362	166 200	14:53
MEDINICE (ICE)	7,9900	-1,36%	8,1000	8,2200	7,8900	38 025	303 660	15:02
MEGARON (MEG)	6,7000	-2,90%	6,7000	6,7000	6,7000	14	94	15:00
MENNICA (MNC)	18,8000	-0,53%	19,0500	19,0500	18,8000	456	8 581	14:47
MERCATOR (MRC)	42,4500	0,83%	42,4500	42,9000	42,1000	2 499	105 843	14:50
MERCOR (MCR)	23,8000	-2,46%	24,2000	24,5000	23,8000	928	22 467	14:45
MEXPOLSKA (MEX)	4,3300	0,70%	4,3100	4,3500	4,3100	141	611	13:58
MFO	34,5000	2,68%	34,6000	35,0000	34,3000	1 733	60 033	15:05
MILKILAND (MLK)	0,5780	-3,34%	0,5800	0,5800	0,5780	2 271	1 313	09:07
MILLENNIUM (MIL)	9,2600	-0,64%	9,3000	9,3500	9,2300	289 951	2 688 210	15:04
MIRACULUM (MIR)	1,1850	-2,87%	1,2000	1,2000	1,1800	7 287	8 642	14:12
MIRBUD (MRB)	9,6400	-1,13%	9,7200	9,8000	9,6400	46 299	450 625	15:03
MLPGROUP (MLG)	80,0000	1,01%	80,0000	80,8000	80,0000	223	17 880	12:04
MLSYSTEM (MLS)	48,8500	-1,31%	50,0000	51,0000	48,8000	5 302	264 462	14:58
MOBRUK (MBR)	324,5000	-3,71%	330,0000	335,0000	319,0000	5 758	1 866 385	15:03
MOJ	1,7000	6,25%	1,7000	1,7000	1,7000	5 000	8 500	09:15
MOL	33,1800	-0,42%	33,0000	33,1800	32,8800	716	23 612	14:54
MOLECURE (MOC)	14,8800	0,81%	14,8000	15,0000	14,7800	6 478	96 284	15:02
MONNARI (MON)	5,1800	-1,15%	5,2400	5,3000	5,1800	17 917	93 338	14:22
MOSTALPLC (MSP)	13,3000	-3,27%	13,4500	13,8500	13,2000	4 764	64 050	14:51
MOSTALWAR (MSW)	6,5800	-4,08%	6,8600	6,8600	6,5000	6 568	43 365	14:49
MOSTALZAB (MSZ)	4,6900	-1,05%	4,7300	4,8150	4,6200	67 391	318 467	15:02
MOVIEGAME (MOV)	29,8000	-8,59%	32,4000	32,4000	29,2000	33 581	1 005 193	15:05
MURAPOL (MUR)	42,9600	-2,19%	43,9400	43,9400	42,8600	10 807	467 765	15:05
MUZA (MZA)	14,6000	-3,95%	15,0000	15,0000	14,6000	3 124	46 584	14:58
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	10	59	10:12
NANOGROUP (NNG)	1,0100	-0,49%	1,0150	1,0300	0,9980	52 014	52 776	14:45
NEUCA (NEU)	895,0000	-0,44%	899,0000	899,0000	890,0000	81	72 317	15:04
NEWAG (NWG)	26,5000	0,38%	26,4000	26,6000	26,1000	17 217	454 536	14:59
NEXITY (NXG)	2,4100	-1,63%	2,4000	2,4100	2,4000	4 769	11 490	15:00
NOVATURAS (NTU)	13,0000	-12,75%	13,0000	13,7500	13,0000	570	7 485	10:31
NOVAVISGR (NVG)	2,1600	0,93%	2,1400	2,1700	2,1400	10 396	22 283	14:58
NOVITA (NVT)	99,6000	-0,40%	102,0000	102,0000	99,6000	35	3 491	13:01
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	10:44
NTTSYSTEM (NTT)	6,5200	0,62%	6,3000	6,5200	6,3000	5 610	35 856	13:35
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5000	2 378	22 769	14:38
OEX	53,2000	0,00%	53,2000	53,2000	53,2000	100	5 320	12:21
ONDE (OND)	13,9000	1,91%	13,7600	13,9000	13,6400	5 059	69 742	15:04
ONESANO (ONO)	1,2950	-3,36%	1,3250	1,3250	1,2550	22 327	28 301	14:29
OPONEO.PL (OPN)	56,6000	-0,70%	57,0000	57,0000	56,6000	258	14 619	11:23
OPTEAM (OPM)	5,6800	1,07%	5,6800	5,6800	5,6800	426	2 420	14:21
ORANGEPL (OPL)	7,9100	-0,50%	7,9500	8,0320	7,9060	603 036	4 802 503	15:04
ORCOGROUP (OPG)	2,3000	-4,96%	2,4200	2,4200	2,2400	12 603	28 734	13:00
ORZBIALY (OBL)	#33,4000	-0,60%	-	-	-	-	-	15:00
OTLOG (OTS)	31,9000	0,16%	32,0000	32,5000	31,9000	1 603	51 678	14:03
OTMUCHOW (OTM)	4,6600	0,00%	4,6200	4,6600	4,6200	597	2 778	12:55
OVOSTAR (OVO)	67,8000	-5,83%	67,8000	67,8000	67,8000	8	542	09:47
PAMAPOL (PMP)	2,5400	0,79%	2,5500	2,5500	2,5100	510	1 287	14:48
PANOVA (NVA)	15,6500	-0,32%	15,6000	15,7000	15,4500	1 316	20 587	14:12
PASSUS (PAS)	30,5000	-1,61%	31,0000	31,1000	30,5000	271	8 352	13:59
PATENTUS (PAT)	3,9050	-2,74%	4,0250	4,0350	3,8850	11 312	44 242	14:46
PBG	#0,0200	2,56%	-	-	-	-	-	15:01
PBSFINANSE (PBF)	1,3300	7,26%	1,3400	1,3400	1,3300	91	122	15:00
PCCEXOL (PCX)	2,7800	-0,18%	2,7750	2,7800	2,7600	5 163	14 291	14:38
PCCROKITA (PCR)	101,0000	-1,17%	102,4000	102,4000	100,8000	571	58 089	14:32
Reklama
PCFGROUP (PCF)	17,1400	-3,71%	17,4800	17,4800	17,0200	1 609	27 507	15:05	Reklama
PEKABEX (PBX)	25,7000	-1,15%	26,0000	26,0000	25,7000	6 362	164 636	14:53
PEKAO (PEO)	169,5500	-1,54%	172,1000	172,6500	169,4500	293 857	50 237 597	15:05
PEPCO (PCO)	19,6700	-1,35%	19,9400	20,3000	19,5750	607 633	12 140 279	15:05
PEPEES (PPS)	1,0900	4,81%	1,0800	1,0900	1,0500	30 452	32 103	12:12
PGE	5,9900	-0,43%	6,0500	6,1300	5,9680	2 928 564	17 633 238	15:05
PGFGROUP (PGV)	0,4740	-6,32%	0,4900	0,5040	0,4740	26 742	13 108	14:50
PHARMENA (PHR)	6,7800	-0,88%	6,8200	6,8400	6,7400	3 690	25 081	12:57
PHN	11,8000	-0,42%	11,8500	11,8500	11,5500	1 748	20 336	13:03
PHOTON (PEN)	7,5000	-0,53%	7,5400	7,6800	7,5000	17 381	131 624	14:57
PKNORLEN (PKN)	66,8500	-0,07%	67,0800	67,7200	66,7600	643 478	43 163 812	15:05
PKOBP (PKO)	62,0400	-0,93%	62,3600	62,7800	61,9000	2 425 962	151 121 944	15:05
PKPCARGO (PKP)	12,4200	-1,43%	12,6000	12,8400	12,2600	63 368	792 257	15:05
PLAYWAY (PLW)	288,0000	-2,70%	296,0000	296,0000	287,0000	1 003	292 022	15:04
PLAZACNTR (PLZ)	2,8800	0,35%	2,8950	2,8950	2,8300	3 171	9 079	14:41
PMPG (PGM)	3,5200	-3,30%	3,6600	3,6600	3,5200	2 550	9 145	09:46
POLENERGIA (PEP)	65,4000	0,31%	65,2000	65,8000	65,2000	128	8 372	14:53
POLICE (PCE)	11,3000	1,35%	11,0000	11,3000	10,9500	362	4 019	13:34
POLIMEXMS (PXM)	3,5800	-2,98%	3,6900	3,7200	3,5420	393 933	1 427 822	15:04
POLTREG (PTG)	49,7000	-2,55%	49,7000	51,0000	49,1000	678	33 683	14:59
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,7850	16 932	30 275	14:08
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	15	71	13:39
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	33,8000	-1,74%	34,4000	34,8000	33,4000	408	13 792	13:56
PROJPRZEM (PJP)	19,3500	0,78%	19,2000	19,5000	18,9000	2 473	47 521	13:06
PROTEKTOR (PRT)	1,8900	-2,83%	1,9450	1,9450	1,8900	1 350	2 572	14:52
PULAWY (ZAP)	57,6000	-0,69%	58,4000	58,4000	56,2000	1 351	78 235	14:16
PURE (PUR)	7,9400	1,79%	7,8100	7,9400	7,8000	1 282	10 042	13:29
PZU	50,7400	-0,70%	51,3200	51,5600	50,5400	490 461	24 969 050	15:05
QUANTUM (QNT)	(24,2000)	-	-	-	-	-	-	15:00
QUERCUS (QRS)	6,4800	-2,70%	6,6200	6,6400	6,4800	11 773	76 890	14:35
R22	112,0000	0,45%	111,5000	113,0000	110,5000	2 114	235 834	15:05
RAEN (RAE)	0,6700	-1,18%	0,6770	0,6930	0,6600	40 889	27 468	14:56
RAFAKO (RFK)	1,0060	3,29%	0,9700	1,0180	0,9700	83 661	83 316	15:01
RAFAMET (RAF)	15,0000	-3,23%	15,3000	15,3000	15,0000	119	1 801	10:31
RAINBOW (RBW)	79,8000	-0,87%	80,3000	81,2000	78,9000	31 766	2 540 554	15:04
RANKPROGR (RNK)	3,7900	-1,56%	3,8300	3,9300	3,7500	11 833	45 107	13:13
RAWLPLUG (RWL)	14,0000	-1,75%	14,0000	14,0000	13,7500	9 687	135 545	14:07
REDAN (RDN)	0,2980	-5,10%	0,3120	0,3120	0,2980	800	241	14:07
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:00
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,8400	-0,87%	6,8000	6,9000	6,6200	16 577	112 921	14:23
REMAK (RMK)	15,3000	0,33%	15,2500	15,3000	15,2500	576	8 798	14:33
RENDER (RND)	131,5000	-0,38%	127,5000	131,5000	124,5000	342	43 606	15:05
RESBUD (RES)	0,5800	0,00%	0,5780	0,5800	0,5780	1 050	607	09:23
ROPCZYCE (RPC)	31,4000	0,00%	31,4000	31,4000	31,4000	15	471	09:30
RYVU (RVU)	49,9000	0,30%	49,8500	50,0000	49,7500	2 579	128 586	14:53
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,7500	0,22%	22,7000	22,8500	22,6000	1 224	27 798	15:04
SANPL (SPL)	560,6000	-1,61%	579,8000	579,8000	560,4000	20 719	11 758 856	15:05
SANTANDER (SAN)	20,6200	0,00%	20,7000	20,9150	20,6200	2 027	41 960	14:48
SANWIL (SNW)	1,6600	1,84%	1,6500	1,7500	1,6500	63 325	107 319	14:56
SCPFL (SCP)	169,8000	-1,16%	171,4000	171,8000	168,2000	1 365	233 409	15:04
SECOGROUP (SWG)	31,8000	1,27%	31,4000	31,8000	31,0000	1 218	38 139	11:41
SEKO (SEK)	13,9000	0,00%	14,1000	14,1000	13,9000	486	6 786	15:00
SELENAFM (SEL)	33,4000	2,45%	32,9000	34,2000	32,9000	8 107	270 374	14:40
SELVITA (SLV)	68,2000	-1,16%	69,0000	69,0000	68,2000	562	38 395	14:41
SERINUS (SEN)	2,9800	-1,32%	3,0200	3,0200	2,9500	19 280	57 028	14:12
SESCOM (SES)	58,8000	-2,00%	59,8000	59,8000	58,8000	122	7 205	14:24
SFINKS (SFS)	0,7300	-1,62%	0,7230	0,7400	0,6720	49 612	35 349	13:55
SHOPER (SHO)	37,0000	15,63%	33,2000	37,5000	33,2000	315 306	11 062 128	15:05
SILVAIR-REGS (SVRS)	4,5000	-5,46%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,8600	0,00%	4,8600	4,8600	4,8600	41	199	09:00
SIMFABRIC (SIM)	3,5750	0,70%	3,6150	3,6150	3,5100	3 955	14 027	14:45
SKARBIEC (SKH)	22,1000	-2,21%	22,5000	22,5000	22,1000	464	10 308	15:05
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,6000	0,23%	88,4000	88,4000	86,6000	48	4 238	14:46
SOHODEV (SHD)	0,4040	-1,46%	0,4040	0,4040	0,4040	1	0	15:00
SONEL (SON)	14,5000	0,69%	14,5000	14,5000	14,5000	22	319	12:47
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	400,0000	-0,74%	397,0000	409,0000	395,0000	103	41 337	12:39
STALEXP (STX)	2,9850	-1,49%	3,0200	3,0200	2,9500	35 994	107 107	14:55
STALPROD (STP)	214,5000	0,70%	213,0000	216,0000	212,0000	1 033	221 540	15:04
STALPROFI (STF)	8,4000	0,96%	8,3400	8,4200	8,3400	10 049	84 020	14:01
STAPORKOW (ZUK)	2,3400	-2,50%	2,4000	2,4000	2,3400	5 602	13 163	14:55
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:00
SUNEX (SNX)	11,5800	-1,86%	11,8000	11,8000	11,3000	13 312	153 897	14:56
SYGNITY (SGN)	62,4000	-1,89%	63,6000	63,6000	62,4000	1 810	113 221	14:13
SYNEKTIK (SNT)	124,6000	-4,59%	129,6000	132,0000	124,6000	17 788	2 275 008	15:05
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:02
TARCZYNSKI (TAR)	51,2000	-1,16%	51,2000	51,2000	51,2000	10	512	14:28
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8010	-1,37%	2,8400	2,8600	2,7900	2 375 693	6 720 531	15:05
TBULL (TBL)	4,5400	-0,44%	4,5400	4,5400	4,5400	31	141	15:00
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	1 450	1 008	14:09
TESGAS (TSG)	3,1800	-0,31%	3,2100	3,2100	3,1800	1 871	5 984	14:58
TEXT (TXT)	89,6000	-0,55%	90,1000	91,2000	89,3000	15 839	1 425 089	15:04
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,6000	-2,69%	33,0000	33,5000	32,6000	11 944	393 102	14:53
TOWERINV (TOW)	4,3000	-0,92%	4,4000	4,4000	4,3000	900	3 930	14:33
TOYA (TOA)	7,2800	-0,41%	7,3500	7,3900	7,2700	17 180	126 009	15:05
TRAKCJA (TRK)	2,5400	-1,17%	2,5600	2,5600	2,4600	56 002	140 477	14:49
TRANSPOL (TRN)	3,5200	-1,68%	3,5800	3,5800	3,3800	3 839	13 513	12:54
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	15:00
TSGAMES (TEN)	87,4000	-1,30%	89,5000	89,5000	87,0500	15 849	1 397 713	15:02
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:01
ULTGAMES (ULG)	11,1500	1,36%	10,9000	11,2000	10,9000	225	2 459	14:46
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3000	0,43%	9,3000	9,4200	9,3000	1 145	10 696	14:27
UNICREDIT (UCG)	150,8400	0,33%	153,4600	153,4600	150,8400	122	18 472	10:15
UNIMA (U2K)	5,9000	0,85%	5,7500	5,9000	5,7500	2 591	15 055	13:05
UNIMOT (UNT)	130,8000	-2,10%	133,6000	135,0000	129,2000	4 134	542 408	15:02
URTESTE (URT)	95,0000	-1,04%	94,2000	96,0000	94,0000	122	11 574	12:06
VERCOM (VRC)	116,0000	0,43%	114,0000	119,0000	114,0000	1 007	116 943	14:33
VIGOPHOTN (VGO)	466,0000	-1,48%	470,0000	470,0000	458,0000	137	63 345	14:51
VINDEXUS (VIN)	11,2500	-0,44%	11,2000	11,2500	11,2000	663	7 439	13:38
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	15:00
VIVID (VVD)	0,6000	1,01%	0,6000	0,6000	0,5820	6 269	3 741	14:34
VOTUM (VOT)	45,9000	-3,37%	47,6500	47,6500	45,4500	25 624	1 184 553	15:05
VOXEL (VOX)	91,4000	1,33%	91,2000	93,2000	91,0000	4 380	403 433	14:54
VRG	3,3000	-0,30%	3,3200	3,3500	3,3000	13 948	46 328	15:05
WARIMPEX (WXF)	3,7000	-0,27%	3,7300	3,7300	3,6100	2 448	9 034	14:42
WASKO (WAS)	1,6200	1,25%	1,6050	1,6200	1,6000	14 045	22 527	13:54
WAWEL (WWL)	622,0000	-0,32%	622,0000	622,0000	622,0000	10	6 220	09:07
WIELTON (WLT)	7,8000	-0,64%	7,8900	7,9000	7,7000	60 321	469 803	14:45
WIKANA (WIK)	7,4000	-3,27%	7,5500	7,5500	7,0500	1 617	11 955	14:30
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	15:00
WIRTUALNA (WPL)	117,0000	0,69%	118,0000	120,4000	116,2000	1 677	196 447	14:50
WITTCHEN (WTN)	30,2000	-0,33%	30,1500	30,5500	30,1000	13 678	413 523	15:05
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1800	1 721	14 078	15:04
XPLUS (XPL)	1,6000	0,00%	1,6500	1,6500	1,5850	1 864	3 018	14:41
XTPL (XTP)	142,0000	-0,28%	143,0000	144,0000	139,2000	1 324	188 379	15:03
XTRADEBDM (XTB)	61,2000	-0,39%	61,0200	61,9200	60,8000	123 857	7 617 197	15:05
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,5450	-2,52%	1,5500	1,5500	1,5450	33	51	14:10
ZEPAK (ZEP)	19,5800	0,00%	19,5600	19,6000	19,5000	5 526	108 096	15:04
ZREMB (ZRE)	3,8200	-2,05%	3,9000	3,9000	3,7600	14 437	54 850	14:24
ZUE	11,0000	1,38%	10,9000	11,2000	10,6000	5 228	56 558	14:45

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.