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	84 269,25	0,88%	84 269,07	84 644,40	84 040,25	83 535,02	905 370 022	15:58
WIG20	2 479,98	1,35%	2 474,36	2 487,45	2 466,00	2 446,93	833 054 688	16:13
WIG30	3 065,74	1,42%	3 054,43	3 073,04	3 048,80	3 022,77	894 445 052	16:13
mWIG40	6 199,38	0,11%	6 200,86	6 235,33	6 186,27	6 192,78	91 874 159	15:58
sWIG80	24 139,09	0,35%	24 128,16	24 243,22	24 118,54	24 054,53	24 777 544	15:58
WIG-BANKI	13 707,01	-0,26%	13 846,90	13 857,09	13 688,71	13 743,34	235 660 690	15:58
WIG-BUDOW	8 269,81	1,40%	8 216,29	8 291,14	8 205,74	8 155,34	14 955 305	15:58
WIG-CHEMIA	9 636,32	0,15%	9 687,69	9 772,90	9 619,46	9 621,61	2 071 549	15:58
WIG-ENERG	2 186,87	2,03%	2 160,89	2 235,91	2 160,89	2 143,38	53 879 641	15:58
WIG-INFO	4 940,78	-0,10%	4 977,95	4 978,00	4 930,31	4 945,85	9 799 195	15:58
WIG-MEDIA	8 130,55	-2,05%	8 300,64	8 305,44	8 130,21	8 300,35	2 304 697	15:58
WIG-NRCHOM	4 368,18	-0,87%	4 402,84	4 428,74	4 356,17	4 406,71	2 904 655	15:58
WIG-PALIWA	6 874,45	0,71%	6 893,10	6 937,41	6 872,85	6 826,17	24 685 504	15:58
WIG-Poland	87 921,11	0,88%	88 051,80	88 051,80	87 921,11	87 158,20	885 241 215	15:15
WIG-SPOZYW	2 080,83	1,09%	2 074,39	2 087,88	2 068,35	2 058,43	618 365	15:58
WIG20lev	483,53	2,22%	483,58	488,65	480,35	473,05	777 594 098	15:58
WIG20short	3 154,44	-1,08%	3 154,27	3 165,16	3 137,21	3 189,03	777 594 098	15:58
GPWB-B1Y3Y	1 169,99	0,00%	1 169,99	1 169,99	1 169,99	1 169,98	-	10:15
GPWB-B1Y4Y	1 169,53	0,00%	1 169,53	1 169,53	1 169,53	1 169,50	-	10:15
GPWB-B1Y5Y	1 164,47	0,02%	1 164,47	1 164,47	1 164,47	1 164,27	-	10:15
GPWB-B3Y5Y	1 167,31	0,04%	1 167,31	1 167,31	1 167,31	1 166,89	-	10:15
GPWB-B5Y	1 152,22	0,07%	1 152,22	1 152,22	1 152,22	1 151,44	-	10:15
GPWB-BWZ	1 187,97	0,02%	1 187,97	1 187,97	1 187,97	1 187,68	-	10:15
INNOVATOR	1 422,15	1,31%	1 422,15	1 422,15	1 422,15	1 403,77	95 148 693	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	91 988 758	11:00
mWIG40TR	9 120,98	0,11%	9 123,16	9 173,86	9 101,68	9 111,26	91 874 159	15:58
mWIG40TRlv	11 652,57	0,20%	11 658,13	11 787,56	11 603,30	11 629,51	91 874 159	15:58
mWIG40TRsh	2 894,49	-0,08%	2 893,80	2 900,63	2 877,68	2 896,71	91 874 159	15:58
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	24 825 787	11:00
sWIG80TR	35 420,00	0,35%	35 403,96	35 572,80	35 389,85	35 295,92	24 777 544	15:58
WIG140	1 630,82	0,93%	1 630,58	1 638,03	1 626,13	1 615,86	894 245 801	15:58
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	780 900 536	11:00
WIG20TR	5 019,80	1,12%	5 019,97	5 046,63	5 003,12	4 964,41	777 594 098	15:58
WIG20TRlev	3 933,52	2,22%	3 933,79	3 975,12	3 907,66	3 848,23	777 594 098	15:58
WIG20TRsht	3 171,70	-1,09%	3 171,59	3 182,48	3 154,37	3 206,51	777 594 098	15:58
WIG30TR	6 100,20	1,21%	6 090,51	6 127,60	6 079,28	6 027,37	835 659 238	15:58
WIG-CEE	1 734,83	0,04%	1 739,82	1 739,82	1 734,83	1 734,07	491 366	15:15
WIGdiv	1 720,70	0,58%	1 720,66	1 723,80	1 714,75	1 710,81	71 307 318	15:58
WIG-ESG	13 998,16	0,84%	14 004,28	14 064,34	13 954,08	13 882,19	860 222 220	15:58
WIG.GAMES	15 177,43	1,04%	15 108,62	15 218,40	15 061,94	15 020,55	21 484 487	15:58
WIG-GORNIC	4 664,99	1,13%	4 726,31	4 749,02	4 664,99	4 612,88	107 910 281	15:58
WIG-GRY	12 605,46	1,05%	12 566,28	12 632,58	12 500,93	12 474,56	23 945 186	15:58
WIG-LEKI	2 834,82	0,60%	2 827,99	2 851,02	2 820,16	2 817,83	1 447 558	15:58
WIG-MOTO	8 744,30	-0,51%	8 816,84	8 843,66	8 689,43	8 789,46	705 111	15:58
WIG.MS-BAS	11 301,87	1,73%	11 320,24	11 495,65	11 283,34	11 109,40	157 400 287	15:58
WIG.MS-FIN	17 151,17	0,07%	17 260,71	17 303,27	17 106,45	17 139,79	256 749 436	15:58
WIG-ODZIEZ	9 294,19	3,32%	9 124,90	9 295,04	9 090,18	8 995,41	40 216 772	15:58
WIGtech	11 760,71	0,31%	11 779,31	11 791,95	11 731,84	11 724,84	47 422 773	15:58
WIGtechTR	13 069,10	0,31%	13 089,77	13 103,83	13 037,03	13 029,25	47 422 773	15:58
WIG-Ukrain	205,53	2,63%	205,87	205,87	205,53	200,27	139 367	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2100	-0,31%	3,2200	3,2400	3,1600	8 817	28 102	15:36	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	7	7	15:30
11BIT (11B)	538,0000	2,28%	528,0000	541,0000	528,0000	8 286	4 440 404	15:55
3RGAMES (3RG)	0,2720	-6,21%	0,2890	0,2930	0,2610	373 827	102 790	15:58
ABPL (ABE)	88,4000	0,23%	88,2000	88,6000	88,0000	961	84 946	15:36
ACAUTOGAZ (ACG)	31,8000	2,58%	31,0000	32,0000	31,0000	2 183	68 896	15:58
ACTION (ACT)	19,4600	-0,41%	19,5000	19,5000	19,3000	1 641	31 855	15:40
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,3400	-1,90%	10,5200	10,7000	10,3400	112 588	1 192 466	15:53
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0000	3,0000	200	600	09:57
AIGAMES (ALG)	1,4550	-2,35%	1,4900	1,4900	1,4550	560	834	15:06
AILLERON (ALL)	16,2600	1,63%	16,0000	16,2600	15,9400	2 876	46 432	15:49
AIRWAY (AWM)	0,2700	-2,35%	0,2750	0,2895	0,2700	452 378	126 030	15:55
ALIOR (ALR)	101,0500	-0,54%	101,5000	102,3500	100,1500	111 137	11 215 093	15:58
ALLEGRO (ALE)	33,7500	4,49%	32,6050	33,7600	32,6050	1 830 023	61 217 840	15:58
ALTA (AAT)	2,0000	3,63%	1,9600	2,1000	1,9600	11 073	22 226	15:36
ALTUSTFI (ALI)	2,9000	-1,36%	2,8900	3,0000	2,8000	26 841	77 925	15:43
AMBRA (AMB)	28,0000	2,94%	27,9000	28,1000	27,8500	1 240	34 678	15:25
AMICA (AMC)	70,6000	-0,28%	70,4000	71,0000	70,4000	958	67 786	15:54
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	300	330	15:30
AMREST (EAT)	25,7000	0,59%	25,5500	26,0000	25,4500	24 608	633 236	15:51
ANSWEAR (ANR)	23,7500	0,64%	23,6000	24,0000	23,0000	4 499	106 411	15:46
APATOR (APT)	14,9000	2,76%	14,5400	15,0000	14,5400	11 310	167 976	15:49
APLISENS (APN)	22,1000	-1,78%	22,5000	22,5000	22,1000	502	11 103	12:57
APSENERGY (APE)	2,8900	-13,21%	3,2400	3,2400	2,8600	48 645	144 090	15:55
ARCHICOM (ARH)	34,8000	2,35%	34,0000	35,9000	34,0000	2 318	81 585	15:51
ARCTIC (ATC)	20,8000	-1,33%	21,0600	21,0800	20,6400	13 589	283 595	15:56
ARTIFEX (ART)	29,0000	0,00%	29,0000	29,4000	28,1000	5 403	155 282	14:40
ASBIS (ASB)	24,5600	0,33%	24,5000	24,7400	24,3400	54 399	1 333 416	15:53
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,4000	-2,58%	61,6000	61,6000	59,0000	845	51 215	15:35
ASSECOPOL (ACP)	79,3500	0,19%	79,2500	79,8500	78,8500	58 890	4 661 484	15:54
ASSECOSEE (ASE)	49,8000	-0,40%	50,6000	50,6000	49,8000	1 333	66 553	15:48
ASTARTA (AST)	27,7000	2,59%	26,8500	27,7500	26,8500	4 296	117 755	15:50
ATAL (1AT)	61,0000	1,50%	60,1000	61,0000	60,1000	1 397	84 548	15:20
ATENDE (ATD)	3,0800	-3,14%	3,1400	3,1700	3,0500	30 764	95 141	15:52
ATLANTAPL (ATP)	18,7000	-0,53%	18,4000	18,7000	18,4000	11	203	13:51
ATLANTIS (ATS)	2,1400	1,90%	2,1200	2,1800	2,1000	21 983	46 721	12:40
ATMGRUPA (ATG)	3,8800	-0,51%	3,9200	3,9400	3,6300	56 118	215 452	15:44
ATREM (ATR)	12,3500	-0,40%	12,4000	12,4000	12,1000	1 721	20 936	15:18
AUTOPARTN (APR)	25,7500	0,98%	25,5000	25,8000	25,3500	9 679	247 903	15:47
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	3,9300	-4,15%	3,9300	3,9300	3,9300	16	63	12:23
BEDZIN (BDZ)	26,6000	-1,48%	27,2000	27,6000	26,5000	2 111	56 996	15:45
BENEFIT (BFT)	2 730,0000	0,74%	2 690,0000	2 760,0000	2 690,0000	313	853 685	15:45
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,8000	0,00%	5,8000	5,8000	5,8000	243	1 409	15:44
BIGCHEESE (BCS)	20,8500	-0,24%	21,0000	21,0000	20,5000	1 885	38 918	14:43
BIOCELTIX (BCX)	67,3000	1,82%	65,0000	67,9000	65,0000	1 079	71 995	15:57
BIOMAXIMA (BMX)	14,6500	-3,93%	15,1500	15,2500	14,6500	662	9 806	15:56
BIOMEDLUB (BML)	4,9100	1,76%	4,8250	4,9700	4,8250	43 345	212 942	15:58
BIOPLANET (BIP)	22,8000	-0,87%	22,8000	22,8000	22,8000	45	1 026	14:19
BIOTON (BIO)	3,5000	0,00%	3,4900	3,5200	3,4300	118 333	413 825	15:57
BLOOBER (BLO)	22,5000	0,00%	22,5500	22,5500	22,3000	4 281	96 288	15:51
BNPPPL (BNP)	103,5000	-0,96%	104,5000	106,5000	103,5000	1 670	175 171	15:51
BOGDANKA (LWB)	29,4800	0,61%	29,6000	30,2000	29,3000	74 444	2 218 193	15:58
BOOMBIT (BBT)	11,3000	1,35%	11,1500	11,3000	11,1500	611	6 883	15:44
BORYSZEW (BRS)	6,1200	0,33%	6,1500	6,1600	6,0900	12 214	74 771	15:55
BOS	15,7500	-0,63%	15,6500	16,0000	15,6500	3 423	54 050	15:58
BOWIM (BOW)	6,9500	2,36%	6,8500	6,9500	6,7800	5 335	36 472	15:10
BRAND24 (B24)	49,0000	-0,20%	49,8000	49,9000	48,6000	1 175	58 183	15:51
BRASTER (BRA)	#0,1600	-72,41%	-	-	-	-	-	15:30
BUDIMEX (BDX)	681,0000	1,57%	678,5000	684,0000	674,5000	13 350	9 076 649	15:58
BUMECH (BMC)	12,1600	-1,30%	12,4000	12,4600	12,1400	6 731	82 503	15:50
CAPITAL (CPA)	0,7500	8,70%	0,6900	0,7500	0,6900	2 574	1 776	15:30
CAPITEA (CAP)	0,5720	-0,69%	0,5780	0,5780	0,5680	192 768	110 182	15:43
CAPTORTX (CTX)	79,8000	-0,25%	80,0000	81,8000	79,8000	1 019	81 521	14:57
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	3	25	09:00
CAVATINA (CAV)	16,0000	3,56%	15,4500	16,0000	15,4500	1 250	19 709	12:51
CCC	86,8500	1,94%	85,5000	87,3500	85,4500	99 156	8 602 076	15:58
Reklama
CCENERGY (CCE)	0,3500	-11,62%	0,3500	0,3500	0,3500	1 836	643	15:30	Reklama
CDPROJEKT (CDR)	116,1000	1,31%	115,6000	116,4500	114,9000	114 877	13 272 181	15:58
CDRL (CDL)	13,2000	3,94%	13,3000	13,3000	13,2000	192	2 541	11:02
CELTIC (CPD)	3,8200	3,24%	3,9000	3,9000	3,7600	4 118	15 718	15:50
CEZ	145,4000	0,41%	144,8000	146,8000	144,8000	77	11 235	14:51
CFI	0,2270	0,00%	0,2270	0,2270	0,2270	4	1	10:30
CIGAMES (CIG)	1,5590	2,16%	1,5300	1,6090	1,5300	626 016	983 915	15:57
CITYSERV (CTS)	5,0000	-4,76%	5,0000	5,0000	5,0000	4	20	09:04
CLNPHARMA (CLN)	15,2000	1,60%	15,1600	15,3000	15,0800	23 630	358 094	15:58
CLOUD (CLD)	69,4000	-3,07%	71,6000	71,8000	69,2000	244	17 284	15:33
COALENERG (CLE)	1,0800	-0,74%	1,0880	1,0880	1,0320	6 068	6 468	15:45
COGNOR (COG)	8,2100	-2,26%	8,4150	8,4850	8,1200	171 805	1 411 291	15:58
COLUMBUS (CLC)	5,0000	0,00%	4,9600	5,0500	4,9000	28 205	140 743	15:23
COMARCH (CMR)	249,5000	0,20%	249,5000	251,5000	247,0000	278	69 181	15:58
COMP (CMP)	78,0000	-2,01%	79,4000	79,4000	77,2000	2 848	223 099	14:49
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1000	1,45%	2,0700	2,1300	2,0600	12 421	26 203	15:58
CORMAY (CRM)	0,6100	2,01%	0,5900	0,6100	0,5800	22 767	13 731	15:09
CREEPYJAR (CRJ)	560,0000	-1,75%	565,0000	565,0000	560,0000	300	168 586	15:36
CREOTECH (CRI)	180,0000	-0,55%	181,0000	184,5000	178,5000	1 578	284 302	15:53
CYFRPLSAT (CPS)	9,9620	0,63%	10,0350	10,0600	9,9040	353 815	3 531 010	15:58
CZTOREBKA (CZT)	0,6700	4,69%	0,6700	0,6700	0,6700	2 940	1 970	15:30
DADELO (DAD)	18,6000	0,54%	18,6000	18,7000	18,2000	1 124	20 870	14:43
DATAWALK (DAT)	59,0000	6,88%	56,0000	59,4000	53,1000	39 642	2 207 390	15:56
DBENERGY (DBE)	17,7500	3,20%	17,2000	17,7500	17,2000	129	2 230	12:22
DEBICA (DBC)	81,8000	2,76%	79,8000	81,8000	79,6000	4 897	393 891	15:52
DECORA (DCR)	60,0000	2,04%	59,6000	60,8000	57,8000	1 524	90 664	15:25
DEKPOL (DEK)	50,2000	-0,40%	49,9000	50,4000	48,8000	186	9 268	15:49
DELKO (DEL)	9,6400	1,05%	9,5400	9,6600	9,5400	1 159	11 158	15:18
DEVELIA (DVL)	6,4600	-2,71%	6,6400	6,6400	6,3600	145 375	941 989	15:53
DGA	18,0000	-2,17%	18,4000	18,4000	17,5000	1 300	22 966	15:42
DIGITANET (DIG)	49,6000	0,20%	49,6000	49,6000	49,4000	2 261	112 086	15:35
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	382,6000	4,51%	373,1000	392,2000	372,8000	526 802	202 775 492	15:58
DMGROUP (DMG)	3,5000	1,74%	3,4800	3,6000	3,4400	19 484	68 561	15:55
DOMDEV (DOM)	174,0000	0,12%	174,8000	175,0000	173,0000	1 123	195 419	15:42
DRAGOENT (DGE)	24,8000	-1,20%	25,0000	25,8000	24,4000	404	10 023	15:46
DROZAPOL (DPL)	3,9000	1,04%	3,9000	3,9000	3,9000	126	491	14:59
ECHO (ECH)	4,7000	-0,21%	4,7200	4,7700	4,7000	31 846	150 049	15:47
EDINVEST (EDI)	8,4000	-1,18%	8,3000	8,5800	8,1200	1 718	14 147	15:48
EFEKT (EFK)	7,5000	-0,66%	7,5000	7,5000	7,5000	160	1 200	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	23,9500	4,13%	22,9000	24,1000	22,9000	43 415	1 018 145	15:58
ELKOP (EKP)	0,4710	-2,48%	0,4930	0,4930	0,4710	76 582	36 750	15:34
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:05
ENAP (ENP)	1,9400	-3,96%	1,9700	1,9700	1,9400	5 909	11 483	15:30
ENEA (ENA)	8,4450	2,12%	8,2700	8,6550	8,2450	492 695	4 181 891	15:57
ENELMED (ENE)	17,9000	-1,65%	18,2000	18,2000	17,7000	244	4 409	10:29
ENERGA (ENG)	9,5400	0,42%	9,4900	9,5800	9,4100	16 890	160 192	15:56
ENERGOINS (ENI)	2,5350	-1,93%	2,6000	2,6450	2,5300	9 131	23 376	15:53
ENTER (ENT)	66,1000	-2,22%	67,9000	68,0000	66,0000	74 855	5 005 627	15:57
ERBUD (ERB)	40,0000	1,78%	39,3000	40,5000	39,3000	1 539	61 613	15:55
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,9000	5,59%	34,5000	36,0000	34,0000	5 945	210 634	14:34
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1150	-1,33%	1,1150	1,1150	1,1150	22	25	13:17
EUROCASH (EUR)	13,5700	1,19%	13,4100	13,7500	13,4100	89 471	1 217 699	15:57
EUROHOLD (EHG)	2,4200	9,01%	2,2200	2,4200	2,2200	481	1 112	12:44
EUROTEL (ETL)	47,0000	0,00%	47,2000	47,8000	47,0000	2 372	111 785	15:26
FABRITY (FAB)	36,7000	-4,43%	38,4000	38,4000	36,5000	5 082	189 470	15:43
FASING (FSG)	14,0000	2,94%	14,2000	14,7000	13,5000	7 846	111 780	11:59
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,8800	0,00%	6,8800	6,8800	6,8800	2	14	09:05
FERRO (FRO)	35,1000	1,45%	34,8000	35,3000	34,3000	528	18 442	15:09
FERRUM (FER)	4,2800	-2,28%	4,2800	4,2800	4,1800	5 498	23 182	14:54
FMG	116,5000	2,64%	114,0000	118,0000	112,0000	205	23 841	15:51
FON	5,0200	0,40%	5,0200	5,1800	5,0000	2 537	12 770	15:56
FORTE SA (FTE)	23,0000	0,00%	23,1000	23,1000	22,8000	145	3 336	15:26
GAMEOPS (GOP)	23,6000	-8,53%	25,0000	25,6500	23,2500	57 597	1 388 687	15:58
GAMFACTOR (GIF)	12,9000	2,79%	12,5500	12,9000	12,5500	975	12 459	15:56
Reklama
GENOMTEC (GMT)	12,6400	-1,71%	12,9800	13,2800	11,8200	36 875	461 737	15:57	Reklama
GETIN (GTN)	0,4700	-1,78%	0,4745	0,4750	0,4650	406 375	191 050	15:58
GIGROUP (GIG)	1,4350	1,77%	1,3950	1,4350	1,3950	1 610	2 293	15:41
GOBARTO (GOB)	45,6000	5,56%	43,2000	46,0000	43,2000	776	34 679	15:53
GPW	43,5500	0,35%	43,7500	43,7500	43,1500	18 531	805 786	15:50
GREENX (GRX)	2,1840	-0,27%	2,2180	2,2200	2,1500	347 594	758 061	15:55
GRENEVIA (GEA)	2,3600	0,85%	2,3500	2,4300	2,3500	237 784	565 969	15:58
GRODNO (GRN)	10,8600	0,00%	11,0000	11,0400	10,8400	4 038	44 233	15:40
GRUPAAZOTY (ATT)	21,9600	-0,18%	22,0000	22,4800	21,8800	86 229	1 905 071	15:58
GRUPRACUJ (GPP)	61,2000	-2,08%	63,0000	63,0000	61,2000	423	26 131	15:41
GTC	5,5000	-1,79%	5,6200	5,6200	5,4400	2 291	12 699	15:31
HANDLOWY (BHW)	111,4000	0,36%	112,8000	112,8000	111,2000	10 690	1 192 870	15:56
HARPER (HRP)	6,6000	-1,49%	6,8200	6,8200	6,6000	1 672	11 093	15:23
HELIO (HEL)	24,0000	-0,83%	23,8000	24,4000	23,6000	1 055	25 094	15:30
HERKULES (HRS)	0,8240	-0,48%	0,8260	0,8260	0,7960	2 307	1 894	14:41
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,1000	48,0000	1 992	95 712	15:36
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,8500	-1,19%	25,1500	25,2000	24,7000	11 746	292 015	15:56
HYDROTOR (HDR)	32,5000	0,00%	32,5000	32,5000	32,5000	1	33	09:00
IALBGR (IAG)	0,4580	4,09%	0,4400	0,4590	0,4400	3 500	1 584	13:59
IBSM (IBS)	117,5000	3,98%	119,0000	119,0000	114,0000	95	11 130	14:19
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5600	0,5550	2 029	1 126	15:35
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:00
IFIRMA (IFI)	21,7000	-8,82%	23,8000	23,8000	21,0000	24 645	544 064	15:58
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:42
IIAAV (IIA)	(99,7000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,2000	1,99%	8,1800	8,3800	8,1000	1 759	14 471	15:44
IMMOBILE (GKI)	3,5800	5,29%	3,4500	3,6300	3,4000	8 472	29 577	15:37
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	-0,24%	4,1800	4,2700	4,1800	6 562	27 755	15:58
INC	2,5100	-2,71%	2,5800	2,5800	2,5100	2 483	6 247	12:38
INDYGO (IDG)	#0,2280	-8,80%	-	-	-	-	-	15:30
INGBSK (ING)	310,0000	-1,27%	314,0000	315,5000	309,5000	2 179	679 293	15:40
INPRO (INP)	7,7000	-2,53%	7,9000	7,9000	7,5500	1 070	8 110	15:48
INSTALKRK (INK)	44,7000	0,68%	44,0000	44,7000	44,0000	373	16 568	15:42
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:28
INTERBUD (ITB)	2,8700	-2,71%	3,0700	3,0700	2,8600	21 917	64 341	15:46
INTERCARS (CAR)	557,0000	-1,24%	568,0000	569,0000	554,0000	675	378 137	15:49
INTERSPPL (IPO)	0,8280	-2,36%	0,8480	0,8500	0,8280	22 063	18 710	14:50
INTROL (INL)	10,1000	1,00%	10,0000	10,1000	10,0000	130	1 312	15:30
IPOPEMA (IPE)	3,7400	1,36%	3,7000	3,7400	3,7000	4 580	17 048	15:34
IZOBLOK (IZB)	53,0000	4,95%	53,0000	53,0000	53,0000	7	371	15:30
IZOLACJA (IZO)	3,3500	-0,89%	3,3800	3,3800	3,2800	1 306	4 327	15:08
IZOSTAL (IZS)	2,6200	0,77%	2,6100	2,6800	2,6100	5 712	15 051	15:51
JRHOLDING (JRH)	7,0400	0,00%	7,0400	7,0400	6,8800	113	794	12:28
JSW	30,3400	-0,30%	30,6400	31,1400	30,2500	513 218	15 782 292	15:58
JWWINVEST (JWW)	3,8100	3,53%	3,6800	3,8700	3,6800	11 844	45 066	15:37
KCI	0,8560	-0,23%	0,8560	0,8580	0,8360	15 902	13 444	12:19
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2400	1,39%	10,1000	10,5000	10,0000	24 847	250 906	15:45
KETY (KTY)	851,0000	1,79%	837,5000	851,0000	836,5000	11 282	9 545 136	15:58
KGHM (KGH)	139,7500	1,30%	141,0500	142,7500	139,6500	644 018	90 783 085	15:58
KGL	16,0000	1,27%	15,9000	16,0000	15,9000	876	13 958	12:49
KINOPOL (KPL)	13,8500	-0,36%	13,8000	14,0500	13,7500	13 030	181 156	15:48
KOGENERA (KGN)	48,7500	0,52%	48,9000	50,4000	48,3000	8 845	435 106	15:56
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,8900	-0,20%	4,9700	4,9700	4,8250	532	2 592	14:25
KPPD (KPD)	48,0000	-0,41%	48,0000	48,0000	48,0000	50	2 400	09:14
KRAKCHEM (KCH)	0,3300	-2,94%	0,3300	0,3300	0,3300	3 898	1 286	15:30
KREDYTIN (KRI)	18,0000	0,00%	17,9000	18,0000	17,8500	301	5 388	13:36
KRKA (KRK)	536,0000	-1,83%	550,0000	550,0000	536,0000	350	190 352	15:55
KRUK (KRU)	433,0000	0,56%	435,0000	435,0000	430,8000	11 427	4 932 517	15:58
KRVITAMIN (KVT)	11,2500	-5,06%	11,8000	11,9000	11,0500	3 982	45 118	14:18
KSGAGRO (KSG)	1,4800	4,23%	1,4800	1,4800	1,4800	50	74	09:53
LABOPRINT (LAB)	19,9000	1,53%	19,8000	21,6000	19,8000	1 542	31 407	15:30
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,9000	14,17%	2,5400	3,0200	2,5200	165 883	467 418	15:55
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,6500	1 345	4 976	15:53
LENTEX (LTX)	6,6800	-1,18%	6,7600	6,7600	6,6800	32 436	217 347	15:20
LESS (LES)	0,2300	-1,29%	0,2330	0,2350	0,2290	11 496	2 688	14:42
Reklama
LIBET (LBT)	1,4500	-7,64%	1,6200	1,6200	1,4000	95 041	142 134	15:50	Reklama
LOKUM (LKD)	26,4000	0,00%	26,4000	26,4000	26,4000	50	1 320	15:23
LPP	15 610,0000	3,72%	15 200,0000	15 640,0000	15 180,0000	1 931	29 845 550	15:58
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7680	1,29%	3,7800	3,8500	3,6800	290 468	1 095 419	15:55
MABION (MAB)	16,5000	-0,12%	16,5000	16,6000	16,3800	11 060	182 573	15:50
MAKARONPL (MAK)	21,0000	-0,94%	21,3000	21,7000	21,0000	14 248	305 067	15:56
MANGATA (MGT)	89,0000	-0,89%	89,8000	89,8000	89,0000	56	5 006	13:34
MANYDEV (MAN)	1,1300	-0,88%	1,1100	1,1400	1,1000	812	911	12:32
MARVIPOL (MVP)	9,5800	1,05%	9,6000	9,6000	9,5200	102 182	977 358	15:55
MAXCOM (MXC)	11,0000	0,00%	11,0000	11,0000	10,8000	1 273	13 873	12:46
MBANK (MBK)	675,4000	0,54%	674,0000	677,6000	671,6000	6 194	4 180 363	15:58
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:06
MCI	28,4000	-1,39%	28,8000	28,8000	28,1000	19 054	541 030	15:23
MDIENERGIA (MDI)	1,5200	-2,25%	1,5100	1,5550	1,4500	2 096	3 107	15:27
MEDICALG (MDG)	27,0000	3,45%	26,3000	27,4000	26,0000	11 537	311 188	15:52
MEDINICE (ICE)	7,9000	-1,00%	7,9800	8,0000	7,5900	43 952	345 328	15:55
MEGARON (MEG)	6,6000	-1,49%	6,6000	6,6000	6,6000	622	4 105	15:30
MENNICA (MNC)	19,0500	0,26%	19,0000	19,4000	18,8500	5 216	100 426	15:45
MERCATOR (MRC)	42,4000	1,19%	41,9000	42,4000	41,9000	960	40 383	15:55
MERCOR (MCR)	24,3000	0,00%	24,4000	24,4000	24,0000	2 862	69 440	15:57
MEXPOLSKA (MEX)	4,3500	0,46%	4,3300	4,3500	4,3200	2 127	9 234	10:49
MFO	34,4000	-1,15%	34,8000	35,9000	34,4000	4 280	149 231	15:50
MILKILAND (MLK)	0,5520	-4,50%	0,5800	0,5800	0,5520	2 705	1 535	11:12
MILLENNIUM (MIL)	9,0850	-1,78%	9,2450	9,3400	9,0700	534 801	4 898 264	15:58
MIRACULUM (MIR)	1,2000	0,00%	1,2000	1,2000	1,2000	100	120	10:35
MIRBUD (MRB)	9,8100	1,13%	9,7300	9,9700	9,7300	177 639	1 757 601	15:58
MLPGROUP (MLG)	80,0000	0,00%	80,6000	80,6000	80,0000	48	3 843	15:10
MLSYSTEM (MLS)	49,5500	1,95%	49,4500	50,7000	48,7000	5 107	254 833	15:48
MOBRUK (MBR)	326,0000	1,09%	322,0000	326,0000	320,5000	1 812	585 890	15:52
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	1 100	1 870	11:28
MOL	33,2400	0,42%	32,9400	33,2800	32,8000	3 060	101 106	15:54
MOLECURE (MOC)	14,4000	-3,10%	14,6800	14,8600	14,4000	12 678	184 881	15:48
MONNARI (MON)	5,2200	-1,51%	5,1800	5,3400	5,1800	558	2 902	15:37
MOSTALPLC (MSP)	13,7500	1,10%	13,7000	13,8000	13,2000	457	6 210	15:16
MOSTALWAR (MSW)	6,7000	0,00%	6,5400	6,7600	6,4600	3 213	21 127	14:59
MOSTALZAB (MSZ)	4,7300	2,38%	4,6400	4,7750	4,6300	42 251	198 842	15:57
MOVIEGAME (MOV)	30,0000	0,67%	29,9000	30,1500	29,3500	4 749	141 902	15:40
MURAPOL (MUR)	43,1400	-1,15%	43,7800	43,7800	42,8800	5 129	221 453	15:47
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	25	375	09:52
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	1	6	10:35
NANOGROUP (NNG)	1,0400	1,46%	1,0000	1,0400	0,9980	100 268	101 805	15:54
NEUCA (NEU)	904,0000	1,01%	895,0000	905,0000	895,0000	1 620	1 458 586	15:13
NEWAG (NWG)	26,6000	0,38%	26,5000	26,7000	26,2000	9 101	241 170	15:56
NEXITY (NXG)	2,4200	0,41%	2,4200	2,4200	2,4200	49	119	10:29
NOVATURAS (NTU)	13,2000	1,54%	13,0500	13,2000	13,0500	151	1 971	10:22
NOVAVISGR (NVG)	2,1100	-2,31%	2,1600	2,2000	1,9500	87 004	178 966	15:53
NOVITA (NVT)	101,0000	0,00%	100,0000	101,0000	100,0000	23	2 318	15:25
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,7000	0,6600	32 068	21 980	15:03
NTTSYSTEM (NTT)	6,3400	-0,94%	6,4000	6,4000	6,2800	63	396	14:07
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5600	2 185	20 961	15:52
OEX	52,0000	-1,52%	53,6000	53,6000	52,0000	240	12 629	10:07
ONDE (OND)	14,0000	1,45%	13,9000	14,0000	13,9000	7 105	99 266	15:19
ONESANO (ONO)	1,2500	-2,34%	1,2900	1,3300	1,2500	16 995	21 887	14:17
OPONEO.PL (OPN)	56,8000	0,00%	56,8000	56,8000	56,4000	351	19 836	15:38
OPTEAM (OPM)	5,6200	0,00%	5,6000	5,7600	5,6000	534	3 034	15:45
ORANGEPL (OPL)	7,9200	-0,13%	7,8900	8,0080	7,8900	507 449	4 024 775	15:58
ORCOGROUP (OPG)	2,3000	0,00%	2,3000	2,3000	2,3000	100	230	14:23
ORZBIALY (OBL)	33,4000	-0,60%	33,4000	33,4000	33,4000	2 344	78 290	15:30
OTLOG (OTS)	31,0000	-2,05%	31,6500	31,9500	31,0000	2 193	69 024	15:53
OTMUCHOW (OTM)	4,6600	0,00%	4,8400	4,8400	4,6600	520	2 424	14:25
OVOSTAR (OVO)	67,8000	0,00%	67,8000	67,8000	67,8000	11	746	12:01
PAMAPOL (PMP)	2,5400	1,20%	2,5500	2,5500	2,5400	2 090	5 312	13:49
PANOVA (NVA)	16,0000	0,31%	15,9500	16,0000	15,7500	1 698	26 925	15:49
PASSUS (PAS)	31,5000	1,61%	31,2000	32,2000	31,0000	659	20 692	15:05
PATENTUS (PAT)	4,0400	1,76%	3,9700	4,1200	3,9600	18 270	73 608	15:51
PBG	#0,0220	12,82%	-	-	-	-	-	14:53
PBSFINANSE (PBF)	#4,9800	274,44%	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7550	-0,36%	2,7700	2,7900	2,7500	6 562	18 206	15:57
PCCROKITA (PCR)	102,0000	0,99%	101,0000	102,4000	101,0000	1 612	163 652	15:43
Reklama
PCFGROUP (PCF)	17,4400	-0,23%	17,4800	17,7000	17,0400	1 243	21 595	15:58	Reklama
PEKABEX (PBX)	25,5000	0,00%	25,8000	26,1000	25,0000	4 803	122 745	15:55
PEKAO (PEO)	171,8500	1,09%	171,2000	173,1000	170,5500	412 293	70 948 666	15:58
PEPCO (PCO)	19,1700	-0,98%	19,5800	19,7000	18,8500	1 075 448	20 626 437	15:58
PEPEES (PPS)	1,0600	-2,30%	1,0550	1,0850	1,0400	11 363	11 961	15:57
PGE	6,0620	1,71%	6,0000	6,2240	5,9920	4 837 070	29 599 262	15:58
PGFGROUP (PGV)	0,4850	-0,82%	0,4890	0,4890	0,4770	20 581	9 899	15:40
PHARMENA (PHR)	6,5400	-3,54%	6,7600	6,7800	6,2400	12 066	78 506	15:50
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	1 038	12 198	12:30
PHOTON (PEN)	7,5200	-1,57%	7,5400	7,6600	7,5200	5 863	44 601	15:21
PKNORLEN (PKN)	67,1500	0,67%	67,1000	67,8100	67,1000	362 557	24 457 552	15:58
PKOBP (PKO)	61,5000	-0,81%	62,3000	62,7200	61,4200	2 143 727	132 505 861	15:58
PKPCARGO (PKP)	12,1800	-0,16%	12,4000	12,4400	12,1400	42 573	521 878	15:58
PLAYWAY (PLW)	294,0000	1,20%	294,0000	297,5000	291,0000	907	266 933	15:57
PLAZACNTR (PLZ)	2,8700	-0,69%	2,9600	2,9600	2,8450	4 587	13 390	14:21
PMPG (PGM)	3,4600	-4,42%	3,5000	3,5000	3,4600	5 778	20 116	12:14
POLENERGIA (PEP)	64,6000	-0,62%	66,0000	66,0000	64,0000	1 216	78 401	14:57
POLICE (PCE)	11,2500	0,90%	11,0500	11,2500	11,0500	98	1 085	14:29
POLIMEXMS (PXM)	3,4540	-1,82%	3,5440	3,5500	3,4500	391 251	1 366 441	15:58
POLTREG (PTG)	49,1000	-3,35%	49,3000	49,4000	48,2000	1 866	91 456	15:11
POLWAX (PWX)	1,7900	0,28%	1,8100	1,8100	1,7900	1 016	1 829	15:43
PRAGMAINK (PRI)	4,5600	-2,98%	4,7000	4,7000	4,5600	25	115	10:48
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,6000	-0,59%	33,8000	33,8000	33,2000	90	2 994	15:18
PROJPRZEM (PJP)	19,4000	-0,26%	19,4500	19,4500	18,8500	935	18 018	14:32
PROTEKTOR (PRT)	1,8750	-3,35%	1,9350	1,9350	1,8400	50 581	94 358	15:26
PULAWY (ZAP)	57,4000	-1,03%	57,0000	58,0000	57,0000	145	8 342	15:17
PURE (PUR)	7,9700	2,71%	7,8000	8,0200	7,8000	4 614	36 268	15:48
PZU	51,5000	0,98%	51,1000	51,8200	50,9200	636 367	32 683 335	15:58
QUANTUM (QNT)	24,0000	-0,83%	24,0000	24,0000	24,0000	140	3 360	15:30
QUERCUS (QRS)	6,4800	-0,31%	6,5200	6,5200	6,4600	6 968	45 261	15:10
R22	113,5000	5,09%	109,0000	114,0000	108,0000	3 042	337 288	15:56
RAEN (RAE)	0,6700	-1,76%	0,6900	0,6900	0,6700	101 550	68 143	14:13
RAFAKO (RFK)	0,9980	1,63%	0,9620	1,0120	0,9620	81 392	80 199	15:57
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	85,5000	6,88%	79,9000	85,9000	79,7000	81 242	6 749 247	15:56
RANKPROGR (RNK)	3,7800	0,00%	3,7800	3,8000	3,6800	6 722	25 358	15:57
RAWLPLUG (RWL)	14,0000	1,45%	13,8000	14,0000	13,8000	6	84	12:46
REDAN (RDN)	0,3100	-0,64%	0,2980	0,3100	0,2900	9 245	2 726	15:33
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	14:09
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,7000	-1,47%	6,8000	6,8000	6,7000	1 117	7 499	15:52
REMAK (RMK)	15,3000	0,00%	15,3000	15,3000	15,3000	103	1 576	15:10
RENDER (RND)	125,0000	-4,94%	131,5000	131,5000	124,5000	105	13 112	14:53
RESBUD (RES)	0,6560	7,54%	0,6100	0,6600	0,6000	64 864	40 053	14:31
ROPCZYCE (RPC)	31,4000	0,32%	31,3000	31,4000	31,3000	61	1 910	09:40
RYVU (RVU)	49,3000	-1,00%	49,7000	49,9000	49,1000	4 015	199 226	15:40
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,6000	-0,44%	22,6500	22,8000	22,5000	872	19 715	15:55
SANPL (SPL)	559,8000	-0,21%	564,8000	566,6000	557,6000	17 642	9 897 442	15:58
SANTANDER (SAN)	21,1950	2,79%	21,0000	21,2000	21,0000	3 391	71 691	15:18
SANWIL (SNW)	1,6650	-1,77%	1,6700	1,6950	1,6650	8 950	14 945	14:31
SCPFL (SCP)	165,8000	-0,24%	166,2000	168,0000	165,0000	4 929	820 683	15:54
SECOGROUP (SWG)	31,8000	0,00%	31,8000	31,8000	31,8000	100	3 180	12:51
SEKO (SEK)	13,9500	0,36%	13,8000	13,9500	13,8000	1 537	21 292	13:33
SELENAFM (SEL)	34,4000	0,29%	34,4000	34,6000	33,0000	1 131	38 851	15:33
SELVITA (SLV)	67,0000	-1,47%	67,5000	68,6000	67,0000	1 316	88 698	15:32
SERINUS (SEN)	3,0000	0,00%	3,0200	3,0500	2,9500	24 436	72 818	15:55
SESCOM (SES)	60,6000	0,33%	60,6000	60,6000	60,6000	35	2 121	15:42
SFINKS (SFS)	0,7200	-2,44%	0,7390	0,7400	0,6740	56 234	38 902	15:32
SHOPER (SHO)	36,4000	-1,09%	37,7000	38,1000	36,2000	16 596	616 117	15:56
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(5,0000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5450	-0,14%	3,5500	3,6000	3,4900	9 417	33 203	15:13
SKARBIEC (SKH)	21,6000	-2,70%	22,2000	22,2000	21,1000	7 621	164 350	15:23
SKYLINE (SKL)	1,4900	0,00%	1,4900	1,4900	1,4900	2 100	3 129	15:44
SNIEZKA (SKA)	88,2000	1,85%	86,6000	88,4000	86,6000	86	7 504	15:37
SOHODEV (SHD)	0,4040	0,00%	0,4060	0,4060	0,4040	18 150	7 365	15:30
SONEL (SON)	14,6000	2,82%	14,5500	14,8000	14,5500	4 850	71 189	15:55
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	405,0000	0,75%	414,0000	428,0000	405,0000	244	101 339	15:40
STALEXP (STX)	3,0000	0,67%	2,9800	3,0350	2,9400	66 846	201 265	15:58
STALPROD (STP)	213,5000	0,00%	214,5000	216,0000	213,5000	1 429	307 593	15:58
STALPROFI (STF)	8,2800	0,24%	8,2600	8,3600	8,2600	2 617	21 621	15:56
STAPORKOW (ZUK)	2,4000	2,56%	2,3200	2,4000	2,3200	6 701	15 631	11:50
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:30
SUNEX (SNX)	11,4400	1,24%	11,3200	11,6800	11,3200	11 016	126 905	15:58
SYGNITY (SGN)	65,4000	2,83%	63,8000	65,4000	63,0000	1 058	68 341	15:58
SYNEKTIK (SNT)	132,0000	4,93%	125,8000	132,0000	125,2000	21 465	2 778 399	15:58
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:07
TARCZYNSKI (TAR)	51,4000	0,39%	50,2000	51,4000	50,2000	109	5 483	13:13
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9390	4,70%	2,8300	3,0440	2,8210	6 316 757	18 669 541	15:58
TBULL (TBL)	(4,5400)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	15	10	09:18
TESGAS (TSG)	3,1800	0,00%	3,1900	3,1900	3,1800	6	19	12:48
TEXT (TXT)	90,4000	1,01%	90,0000	91,8000	90,0000	7 373	666 672	15:48
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,7000	1,24%	32,3000	32,9000	32,2000	11 644	380 069	15:54
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4200	1,37%	7,3200	7,4300	7,3200	17 006	125 438	15:58
TRAKCJA (TRK)	2,5300	0,00%	2,4800	2,5500	2,4800	39 543	99 541	15:57
TRANSPOL (TRN)	3,6200	2,84%	3,5200	3,6200	3,5200	3 907	13 874	13:49
TRITON (TRI)	4,7000	5,86%	4,7000	4,7000	4,7000	100	470	15:30
TSGAMES (TEN)	86,4500	0,41%	86,5000	88,3000	85,0000	29 520	2 558 532	15:58
ULMA (ULM)	74,0000	-0,67%	73,0000	74,0000	73,0000	2	147	09:44
ULTGAMES (ULG)	11,2000	0,45%	11,1500	11,2000	10,8000	571	6 236	14:54
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,4200	1,29%	9,4400	9,4400	9,4000	4 484	42 323	15:52
UNICREDIT (UCG)	151,7800	0,62%	152,2600	152,2600	151,7800	201	30 556	13:30
UNIMA (U2K)	5,9500	0,85%	5,9000	5,9500	5,8500	3 694	21 850	14:55
UNIMOT (UNT)	134,0000	1,67%	132,2000	134,0000	129,6000	1 485	196 278	15:36
URTESTE (URT)	96,0000	0,00%	96,0000	96,0000	96,0000	22	2 112	15:25
VERCOM (VRC)	115,5000	0,43%	114,0000	116,0000	114,0000	555	63 757	15:17
VIGOPHOTN (VGO)	460,0000	-1,29%	464,0000	466,0000	459,0000	198	91 423	15:43
VINDEXUS (VIN)	11,3500	0,89%	11,2000	11,3500	11,0500	1 948	21 873	15:39
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	15:30
VIVID (VVD)	0,6000	1,35%	0,5940	0,6000	0,5940	1 246	747	13:18
VOTUM (VOT)	46,1000	0,99%	46,3500	46,8000	46,0000	7 167	332 515	15:45
VOXEL (VOX)	91,2000	-0,22%	91,0000	92,0000	90,2000	1 150	104 802	15:41
VRG	3,3000	-0,30%	3,3100	3,3300	3,3000	4 146	13 714	15:56
WARIMPEX (WXF)	3,7200	3,33%	3,7200	3,7200	3,6000	3 447	12 581	15:38
WASKO (WAS)	1,6150	0,00%	1,6150	1,6200	1,5600	12 455	19 764	11:11
WAWEL (WWL)	630,0000	0,32%	626,0000	630,0000	626,0000	46	28 808	15:34
WIELTON (WLT)	7,9000	1,28%	7,9000	7,9000	7,8100	20 388	161 008	15:58
WIKANA (WIK)	7,3000	-1,35%	7,1000	7,3000	7,1000	556	3 948	11:31
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,0000	-2,50%	120,0000	120,0000	117,0000	437	51 280	15:43
WITTCHEN (WTN)	30,5000	1,67%	30,1000	30,9000	30,1000	32 240	980 766	15:58
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1600	2 623	21 454	15:35
XPLUS (XPL)	1,5250	-2,24%	1,6500	1,6500	1,5200	5 139	8 291	14:29
XTPL (XTP)	142,6000	3,33%	141,8000	143,0000	136,2000	3 406	484 081	15:58
XTRADEBDM (XTB)	62,6600	1,39%	61,8000	62,8400	61,6000	199 610	12 432 449	15:58
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5900	0,32%	1,5650	1,5900	1,5650	2 584	4 093	15:27
ZEPAK (ZEP)	19,7000	0,82%	19,7800	19,7800	19,5000	3 316	65 161	15:29
ZREMB (ZRE)	3,7750	1,75%	3,7150	3,8100	3,7000	15 731	58 587	15:43
ZUE	11,3000	4,63%	10,8000	11,3000	10,8000	10 694	118 954	15:50

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.