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	86 938,09	-0,56%	87 715,72	87 863,07	86 897,52	87 427,54	1 348 751 197	14:30
WIG20	2 528,17	-1,46%	2 574,83	2 577,09	2 525,02	2 565,64	987 931 041	14:45
WIG30	3 164,15	-1,03%	3 208,55	3 218,27	3 162,18	3 196,95	1 348 641 065	14:45
mWIG40	6 510,31	0,69%	6 472,41	6 549,85	6 472,41	6 465,73	401 411 658	14:30
sWIG80	24 371,64	-0,29%	24 460,23	24 462,27	24 355,04	24 441,77	26 509 807	14:30
WIG-BANKI	13 187,01	-3,65%	13 750,58	13 750,58	13 181,49	13 687,22	288 424 252	14:30
WIG-BUDOW	8 779,92	-0,70%	8 876,59	8 913,99	8 764,34	8 842,11	12 136 362	14:30
WIG-CHEMIA	9 991,59	2,19%	9 791,45	10 070,26	9 725,89	9 777,15	8 653 684	14:30
WIG-ENERG	2 532,06	1,98%	2 507,01	2 624,63	2 470,89	2 483,02	89 519 785	14:30
WIG-INFO	5 019,71	-1,01%	5 064,41	5 078,85	5 017,16	5 070,72	7 275 125	14:30
WIG-MEDIA	8 232,03	0,03%	8 212,99	8 287,47	8 209,64	8 229,90	3 130 111	14:30
WIG-NRCHOM	4 409,71	-0,95%	4 468,65	4 468,65	4 404,56	4 452,09	2 572 669	14:30
WIG-PALIWA	6 997,53	1,17%	6 949,92	7 050,20	6 949,92	6 916,66	70 900 172	14:30
WIG-Poland	91 101,23	-0,22%	91 101,23	91 101,23	91 101,23	91 302,65	1 276 996 348	11:15
WIG-SPOZYW	2 181,80	-0,76%	2 199,18	2 202,42	2 164,97	2 198,43	505 984	14:30
WIG20lev	507,25	-2,11%	521,84	522,76	506,53	518,21	911 517 584	14:30
WIG20short	3 083,09	1,08%	3 040,14	3 085,21	3 037,46	3 050,11	911 517 584	14:30
GPWB-B1Y3Y	1 173,35	0,04%	1 173,35	1 173,35	1 173,35	1 172,88	-	10:15
GPWB-B1Y4Y	1 173,69	0,07%	1 173,69	1 173,69	1 173,69	1 172,91	-	10:15
GPWB-B1Y5Y	1 170,14	0,09%	1 170,14	1 170,14	1 170,14	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,84	0,12%	1 174,84	1 174,84	1 174,84	1 173,38	-	10:15
GPWB-B5Y	1 169,11	0,24%	1 169,11	1 169,11	1 169,11	1 166,29	-	10:15
GPWB-BWZ	1 190,54	0,01%	1 190,54	1 190,54	1 190,54	1 190,43	-	10:15
INNOVATOR	1 475,03	0,54%	1 475,03	1 475,03	1 475,03	1 467,12	410 793 805	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	401 555 720	11:00
mWIG40TR	9 578,44	0,69%	9 522,68	9 636,61	9 522,68	9 512,85	401 411 658	14:30
mWIG40TRlv	12 818,35	1,36%	12 670,10	12 973,01	12 670,10	12 645,78	401 411 658	14:30
mWIG40TRsh	2 765,74	-0,66%	2 782,06	2 782,06	2 748,71	2 784,13	401 411 658	14:30
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	26 579 504	11:00
sWIG80TR	35 761,23	-0,29%	35 891,22	35 894,22	35 736,87	35 864,13	26 509 807	14:30
WIG140	1 684,84	-0,54%	1 699,59	1 702,84	1 684,02	1 694,00	1 336 614 179	14:30
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	914 471 163	11:00
WIG20TR	5 156,86	-1,05%	5 229,84	5 234,81	5 153,23	5 211,58	911 517 584	14:30
WIG20TRlev	4 137,09	-2,11%	4 255,46	4 263,52	4 131,21	4 226,44	911 517 584	14:30
WIG20TRsht	3 095,13	1,08%	3 052,25	3 097,26	3 049,33	3 062,10	911 517 584	14:30
WIG30TR	6 344,40	-0,59%	6 405,37	6 424,78	6 340,50	6 382,21	1 257 507 254	14:30
WIG-CEE	1 793,80	0,64%	1 793,80	1 793,80	1 793,80	1 782,47	1 579 517	11:15
WIGdiv	1 780,64	-0,31%	1 792,22	1 793,31	1 780,46	1 786,22	115 070 879	14:30
WIG-ESG	14 462,38	-0,65%	14 604,83	14 641,79	14 453,78	14 557,10	1 300 138 547	14:30
WIG.GAMES	16 340,04	-0,28%	16 421,34	16 448,11	16 273,08	16 386,29	25 482 357	14:30
WIG-GORNIC	5 069,79	1,94%	5 049,76	5 123,21	5 027,01	4 973,55	108 924 879	14:30
WIG-GRY	13 810,46	0,01%	13 889,66	13 897,16	13 735,45	13 808,46	29 225 000	14:30
WIG-LEKI	2 935,40	1,91%	2 874,61	2 943,18	2 867,74	2 880,46	3 376 833	14:30
WIG-MOTO	8 502,61	-1,58%	8 633,89	8 666,84	8 483,28	8 638,82	4 191 319	14:30
WIG.MS-BAS	12 750,18	2,11%	12 654,78	13 063,59	12 603,56	12 486,83	194 652 479	14:30
WIG.MS-FIN	16 664,15	-3,29%	17 301,67	17 301,67	16 655,27	17 231,70	270 533 434	14:30
WIG-ODZIEZ	10 682,03	3,67%	10 358,01	10 720,98	10 358,01	10 304,07	288 861 447	14:30
WIGtech	12 313,11	0,26%	12 300,09	12 329,33	12 269,98	12 281,29	84 957 221	14:30
WIGtechTR	13 682,96	0,26%	13 668,50	13 700,99	13 635,04	13 647,61	84 957 221	14:30
WIG-Ukrain	202,08	-0,28%	202,08	202,08	202,08	202,65	132 208	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2600	-0,15%	3,2600	3,2900	3,2100	6 529	21 088	14:26	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:30
11BIT (11B)	580,0000	-0,51%	580,0000	585,0000	576,0000	506	293 396	14:27
3RGAMES (3RG)	0,2750	-1,08%	0,2730	0,2760	0,2690	101 292	27 564	13:48
ABPL (ABE)	94,8000	0,42%	94,8000	95,8000	93,2000	14 544	1 381 203	14:26
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	1 620	53 399	14:14
ACTION (ACT)	19,7400	-0,70%	19,9000	19,9600	19,2000	9 371	184 688	14:30
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	14:29
AGORA (AGO)	10,5600	-2,22%	10,8800	10,9200	10,5400	8 627	91 798	14:24
AGROTON (AGT)	2,9400	0,00%	2,9400	2,9400	2,9400	111	326	12:39
AIGAMES (ALG)	1,4800	0,68%	1,4500	1,4800	1,4200	3 146	4 595	13:21
AILLERON (ALL)	16,7800	-3,01%	17,0400	17,0400	15,6600	12 204	202 551	14:07
AIRWAY (AWM)	0,2590	-0,96%	0,2610	0,2615	0,2560	63 273	16 400	14:01
ALIOR (ALR)	94,1400	-4,79%	98,2600	98,6800	94,1000	177 878	17 210 540	14:30
ALLEGRO (ALE)	37,9500	2,25%	37,3050	38,1200	37,3050	2 250 746	85 013 985	14:30
ALTA (AAT)	2,0200	1,76%	1,9850	2,0200	1,9500	9 951	19 846	13:17
ALTUSTFI (ALI)	2,8000	-1,41%	2,8500	3,0000	2,8000	100 314	294 394	14:19
AMBRA (AMB)	28,7500	-2,38%	29,5500	29,6000	28,2000	4 919	142 834	14:21
AMICA (AMC)	72,4000	0,70%	71,9000	72,4000	71,4000	1 358	97 720	14:30
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	27,0000	-2,17%	27,0000	27,4500	24,5000	389 351	10 320 135	14:30
ANSWEAR (ANR)	25,1000	5,46%	23,8500	25,5000	23,7500	22 770	563 430	14:27
APATOR (APT)	15,0000	-0,53%	15,0800	15,1000	14,9200	3 416	51 277	14:29
APLISENS (APN)	23,1000	0,43%	23,1000	23,2000	23,1000	325	7 521	12:27
APSENERGY (APE)	2,5600	-1,16%	2,6000	2,6300	2,5400	4 695	12 048	14:28
ARCHICOM (ARH)	32,8000	-2,09%	32,8000	33,5000	32,5000	9 110	298 852	14:15
ARCTIC (ATC)	22,1000	0,45%	22,0000	22,2600	21,6400	13 497	296 412	14:28
ARTIFEX (ART)	23,3000	-4,51%	24,2000	24,4000	23,0000	80 820	1 906 497	14:25
ASBIS (ASB)	24,5800	-1,13%	24,8000	24,8400	24,5200	90 930	2 237 974	14:26
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,8000	-3,29%	58,8000	59,8000	58,4000	3 609	212 208	14:30
ASSECOPOL (ACP)	82,5500	-0,72%	83,6500	83,8000	82,2500	22 801	1 887 497	14:25
ASSECOSEE (ASE)	49,9000	0,81%	50,0000	50,0000	49,5000	921	45 993	14:30
ASTARTA (AST)	27,0500	-0,18%	27,1000	27,3000	26,4000	4 313	115 465	14:22
ATAL (1AT)	63,2000	-0,47%	63,6000	64,8000	63,0000	4 011	255 636	14:30
ATENDE (ATD)	3,0400	1,00%	3,0100	3,0500	3,0000	16 930	51 273	13:41
ATLANTAPL (ATP)	18,7000	0,00%	18,2500	18,7000	18,2500	105	1 919	13:00
ATLANTIS (ATS)	2,5700	7,08%	2,4100	2,5800	2,4100	23 065	57 844	13:04
ATMGRUPA (ATG)	3,9900	0,00%	3,9900	4,0200	3,9800	2 931	11 717	13:49
ATREM (ATR)	12,8500	0,39%	12,8000	12,9000	12,5000	2 816	35 831	14:30
AUTOPARTN (APR)	24,8500	-2,93%	25,6000	26,0000	24,6000	144 974	3 666 585	14:30
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	13:28
BBIDEV (BBD)	(4,4200)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	35,0000	-0,85%	35,5000	35,7000	34,0000	5 455	189 804	14:19
BENEFIT (BFT)	2 830,0000	0,00%	2 810,0000	2 870,0000	2 795,0000	453	1 280 740	14:25
BEST (BST)	20,2000	2,02%	20,0000	20,2000	20,0000	200	4 037	13:13
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	60	366	12:36
BIGCHEESE (BCS)	21,0000	-1,87%	21,4500	21,6000	21,0000	2 696	56 983	14:10
BIOCELTIX (BCX)	64,0000	2,24%	62,6000	64,0000	62,0000	2 407	152 331	14:30
BIOMAXIMA (BMX)	13,5000	2,27%	13,3500	13,5000	13,2000	1 916	25 696	14:30
BIOMEDLUB (BML)	4,9200	2,29%	4,8100	4,9200	4,8100	121 046	591 484	14:29
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	1	19	12:18
BIOTON (BIO)	3,5300	-0,42%	3,5450	3,5600	3,5100	13 315	47 138	12:46
BLOOBER (BLO)	24,9000	0,40%	24,8000	25,3500	24,7000	2 938	73 184	14:04
BNPPPL (BNP)	99,0000	-3,88%	103,0000	103,0000	99,0000	2 446	245 235	14:23
BOGDANKA (LWB)	30,9600	1,18%	30,6000	31,5800	30,6000	50 413	1 565 651	14:21
BOOMBIT (BBT)	11,1500	1,83%	11,0500	11,1500	10,9000	1 899	20 960	14:29
BORYSZEW (BRS)	6,2500	0,00%	6,2500	6,2700	6,1800	34 736	216 052	14:30
BOS	14,8500	-3,57%	15,1000	15,6500	14,8500	29 164	439 079	14:26
BOWIM (BOW)	6,8500	1,48%	6,7500	6,8500	6,7500	5 255	35 852	14:20
BRAND24 (B24)	44,3000	-0,23%	44,6000	44,6000	44,3000	5 421	240 430	14:26
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	745,5000	-1,00%	755,0000	760,0000	742,5000	7 346	5 506 487	14:30
BUMECH (BMC)	11,8800	1,37%	11,7200	11,9400	11,7000	6 092	71 964	14:17
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5440	-0,73%	0,5480	0,5540	0,5440	197 927	108 537	14:28
CAPTORTX (CTX)	75,2000	-3,59%	78,0000	79,8000	74,4000	223	16 968	13:53
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,7000	-1,67%	14,8500	14,8500	14,7000	146	2 149	13:10
CCC	124,4000	22,32%	110,0000	125,8000	110,0000	2 106 371	251 225 724	14:30
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	131,8000	0,23%	133,0000	133,2500	130,5500	165 733	21 853 236	14:30
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	510	7 038	13:04
CELTIC (CPD)	4,0000	-1,72%	4,0500	4,1000	3,9500	4 480	18 101	13:43
CEZ	159,5000	0,95%	158,0000	159,6000	156,6000	1 787	282 461	13:56
CFI	0,2280	0,44%	0,2280	0,2280	0,2270	1 617	367	12:34
CIGAMES (CIG)	1,7190	-3,21%	1,7760	1,7990	1,7190	980 745	1 716 775	14:29
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	48 374	778 577	14:30
CLOUD (CLD)	73,0000	4,29%	70,0000	73,0000	70,0000	224	16 204	13:34
COALENERG (CLE)	1,0320	-0,19%	1,0280	1,0340	1,0100	13 637	13 927	13:56
COGNOR (COG)	8,7650	-0,40%	8,8000	8,8800	8,6150	203 810	1 793 942	14:30
COLUMBUS (CLC)	4,8900	0,82%	4,9250	4,9400	4,8000	21 938	106 238	13:59
COMARCH (CMR)	248,5000	-1,39%	252,0000	255,5000	248,5000	917	230 299	14:16
COMP (CMP)	79,6000	-1,73%	81,8000	81,8000	79,4000	12 911	1 036 692	14:10
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2600	6,60%	2,1300	2,2700	2,1200	70 917	157 117	13:52
CORMAY (CRM)	0,6080	-2,56%	0,6160	0,6240	0,6000	36 583	22 214	14:29
CREEPYJAR (CRJ)	569,0000	-0,18%	569,0000	572,0000	560,0000	1 064	600 983	14:17
CREOTECH (CRI)	182,0000	-1,62%	184,0000	185,0000	180,5000	292	53 372	12:50
CYBERFLKS (CBF)	120,0000	9,09%	112,0000	121,0000	110,5000	17 914	2 104 872	14:30
CYFRPLSAT (CPS)	12,0150	4,75%	11,5000	12,0150	11,4850	3 086 193	36 537 188	14:30
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,2000	0,00%	18,2500	18,2500	18,2000	208	3 796	14:20
DATAWALK (DAT)	60,5000	-2,58%	62,0000	63,0000	60,2000	7 044	428 464	14:11
DBENERGY (DBE)	16,2000	-2,99%	16,1500	16,2000	15,6000	1 401	22 346	12:17
DEBICA (DBC)	77,8000	0,00%	78,0000	78,4000	77,4000	1 414	110 331	14:19
DECORA (DCR)	59,4000	-2,62%	59,0000	60,4000	58,2000	8 824	520 903	14:24
DEKPOL (DEK)	55,4000	1,47%	54,8000	56,0000	54,8000	2 007	111 326	14:30
DELKO (DEL)	9,7600	0,00%	9,7600	9,7800	9,6600	2 354	22 926	14:30
DEVELIA (DVL)	6,7000	-1,03%	6,7000	6,8200	6,6700	93 056	623 839	14:30
DGA	18,0000	-1,64%	18,4000	18,5000	17,6000	1 919	34 551	14:23
DIGITANET (DIG)	53,8000	0,00%	52,6000	53,8000	52,6000	936	50 131	14:21
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	390,4000	-1,41%	390,0000	395,5000	378,4000	313 630	122 088 894	14:30
DMGROUP (DMG)	3,4100	-1,45%	3,4600	3,4600	3,3400	5 634	19 044	14:30
DOMDEV (DOM)	179,8000	0,45%	181,0000	181,0000	179,0000	1 159	208 408	14:30
DRAGOENT (DGE)	23,3000	3,10%	23,3000	23,5000	23,1000	1 603	37 286	14:25
DROZAPOL (DPL)	3,8700	-3,25%	4,0000	4,0000	3,8700	25	97	13:31
ECHO (ECH)	4,8600	-0,82%	4,9200	4,9300	4,8600	12 406	60 853	14:29
EDINVEST (EDI)	8,3400	-1,88%	8,6000	8,6000	8,3200	411	3 477	14:13
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	4	30	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	25,5000	-0,97%	25,7500	26,2000	25,3500	25 826	664 255	14:28
ELKOP (EKP)	0,4950	2,27%	0,4700	0,4950	0,4620	51 427	24 631	13:31
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	10,4400	-0,76%	10,5200	10,8700	10,4300	1 200 684	12 797 432	14:30
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	10,1800	2,41%	9,9400	10,3000	9,8000	62 154	623 874	14:29
ENERGOINS (ENI)	2,7850	5,09%	2,6350	2,7900	2,6250	17 436	47 271	14:22
ENTER (ENT)	67,5000	2,90%	65,6000	68,4000	65,0000	18 870	1 256 028	14:21
ERBUD (ERB)	43,8000	-0,23%	44,1000	44,9000	43,3000	8 935	396 011	14:26
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,3000	1,63%	36,8000	38,4000	36,5000	9 924	370 642	13:26
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0700	-0,93%	1,0900	1,0900	1,0600	210	224	12:45
EUROCASH (EUR)	14,1900	1,28%	13,9400	14,3500	13,8800	535 035	7 585 875	14:30
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	-0,42%	47,5000	47,5000	46,7000	3 386	159 745	14:19
FABRITY (FAB)	36,9000	1,37%	36,4000	37,0000	36,4000	694	25 522	12:49
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#1,0100	0,00%	-	-	-	-	-	14:23
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	35,5000	-0,56%	36,1000	36,1000	34,8000	1 410	50 025	14:02
FERRUM (FER)	4,5000	1,35%	4,4600	4,6000	4,4000	3 506	15 957	14:02
FMG	104,0000	-3,26%	106,5000	106,5000	103,0000	49	5 107	14:04
FON	5,2000	0,39%	5,2000	5,2200	5,0200	5 426	27 957	14:15
FORTE SA (FTE)	22,8000	-0,87%	23,0000	23,0000	22,7000	4 191	95 659	14:17
GAMEOPS (GOP)	23,1000	0,43%	23,2000	23,2000	22,5000	2 083	47 384	14:13
Reklama
GAMFACTOR (GIF)	12,5000	-1,57%	12,5000	12,7000	12,5000	1 555	19 438	14:27	Reklama
GENOMTEC (GMT)	12,9000	1,10%	12,8000	13,0400	12,6800	17 223	221 448	14:24
GETIN (GTN)	0,4130	-0,36%	0,4145	0,4230	0,4100	375 640	156 058	14:30
GIGROUP (GIG)	1,4150	1,43%	1,4150	1,4150	1,3950	104	147	12:15
GOBARTO (GOB)	41,2000	-4,63%	44,0000	44,9000	41,2000	2 750	115 970	14:30
GPW	46,2000	-0,22%	46,3000	46,5000	45,8000	29 860	1 378 275	14:29
GREENX (GRX)	2,3200	0,87%	2,2980	2,3460	2,2900	117 233	271 622	14:29
GRENEVIA (GEA)	2,7350	6,01%	2,6300	2,7800	2,6150	298 390	809 813	14:28
GRODNO (GRN)	11,0600	0,18%	11,0400	11,1000	11,0000	2 914	32 160	14:13
GRUPAAZOTY (ATT)	23,1600	3,02%	22,4000	23,4200	22,3200	345 372	7 897 997	14:30
GRUPRACUJ (GPP)	63,5000	-0,63%	64,1000	64,1000	63,0000	44 090	2 779 211	13:41
GTC	5,0400	-3,08%	5,1600	5,1600	5,0000	3 199	16 206	11:13
HANDLOWY (BHW)	107,2000	-0,92%	109,8000	110,2000	107,0000	60 097	6 493 496	14:30
HARPER (HRP)	5,9000	-0,84%	5,9500	5,9500	5,8000	6 347	37 120	14:24
HELIO (HEL)	25,6000	0,00%	25,6000	25,8000	24,4000	1 850	45 803	14:13
HERKULES (HRS)	0,7800	-1,76%	0,7920	0,7920	0,7800	6 794	5 364	12:33
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,2000	48,1000	678	32 612	14:03
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,0000	-0,62%	24,2500	24,2500	23,8000	7 368	176 524	13:05
HYDROTOR (HDR)	33,8000	1,81%	33,8000	33,8000	33,2000	1 245	41 373	13:57
IALBGR (IAG)	(0,4390)	-	-	-	-	-	-	09:00
IBSM (IBS)	101,0000	1,20%	102,5000	102,5000	97,2000	85	8 496	12:58
IDMPL (IDM)	0,5900	6,31%	0,5900	0,5900	0,5900	10	6	09:03
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	23,0000	3,14%	22,4000	23,0000	22,4000	2 040	46 428	14:23
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	0,00%	8,3000	8,3000	8,3000	300	2 490	09:00
IMMOBILE (GKI)	3,1200	-1,27%	3,1700	3,1700	3,1100	7 622	23 877	13:59
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,23%	4,3900	4,3900	4,3300	5 492	23 962	14:19
INC	2,4200	-3,97%	2,5700	2,5700	2,3200	21 319	52 619	14:09
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	12:02
INGBSK (ING)	298,5000	-1,49%	301,5000	306,5000	296,0000	8 933	2 681 459	14:27
INPRO (INP)	7,9000	4,64%	7,9000	7,9000	7,9000	129	1 019	09:42
INSTALKRK (INK)	46,5000	1,09%	44,3000	46,6000	44,3000	277	12 745	14:27
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1500	0,00%	3,1500	3,1700	3,1000	8 224	25 861	14:05
INTERCARS (CAR)	543,0000	-1,09%	550,0000	550,0000	541,0000	267	144 878	14:16
INTERSPPL (IPO)	0,9340	23,22%	0,7880	0,9520	0,7560	299 388	254 701	14:28
INTROL (INL)	10,6500	0,47%	10,5000	10,7000	10,4500	2 793	29 797	13:41
IPOPEMA (IPE)	3,7800	0,53%	3,8100	3,8100	3,7200	7 679	28 773	14:09
IZOBLOK (IZB)	57,0000	1,79%	57,0000	57,0000	57,0000	25	1 425	11:30
IZOLACJA (IZO)	3,3600	1,51%	3,3700	3,3700	3,3100	2 955	9 809	13:21
IZOSTAL (IZS)	2,7400	3,79%	2,6400	2,7600	2,6400	61 809	167 785	14:28
JRHOLDING (JRH)	6,9200	-1,42%	6,7800	6,9200	6,7600	3 506	23 774	14:22
JSW	31,9300	-0,28%	32,0500	32,4800	31,8500	433 234	13 927 402	14:30
JWWINVEST (JWW)	3,4100	0,29%	3,4000	3,4800	3,3000	9 413	31 840	13:53
KCI	0,8320	-1,65%	0,8440	0,8440	0,8320	3 090	2 607	13:35
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2600	0,20%	10,2000	10,2800	10,1000	19 661	200 475	13:29
KETY (KTY)	883,5000	-0,45%	886,5000	893,0000	883,0000	9 241	8 210 590	14:30
KGHM (KGH)	152,4000	2,14%	150,5000	154,4000	150,5000	610 802	93 327 904	14:30
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	14,3000	-1,72%	14,5000	14,5000	14,3000	1 434	20 631	14:29
KOGENERA (KGN)	50,0000	-4,58%	52,5000	52,5000	50,0000	6 956	352 247	14:28
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6500	0,65%	4,6950	4,7950	4,6500	2 324	10 891	14:13
KPPD (KPD)	47,4000	3,04%	48,0000	48,0000	47,4000	51	2 418	13:59
KRAKCHEM (KCH)	0,3100	0,00%	0,3100	0,3100	0,3100	5 714	1 771	11:30
KREDYTIN (KRI)	18,2000	2,25%	18,2000	18,2000	18,2000	20	364	09:05
KRKA (KRK)	540,0000	0,00%	538,0000	544,0000	536,0000	246	133 268	13:33
KRUK (KRU)	480,2000	1,39%	475,0000	487,4000	474,8000	22 022	10 610 814	14:30
KRVITAMIN (KVT)	11,9000	0,42%	11,8500	11,9500	11,5500	864	10 003	12:36
KSGAGRO (KSG)	(1,5400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,7000	1,03%	19,3000	19,7000	19,3000	446	8 709	13:33
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:38
LARQ (LRQ)	2,4000	0,00%	2,4000	2,4200	2,3400	6 850	16 072	13:32
LENA (LEN)	3,7400	1,08%	3,7600	3,7600	3,6900	2 838	10 541	12:58
LENTEX (LTX)	6,6400	0,61%	6,6000	6,6400	6,5600	31 242	206 196	13:07
Reklama
LESS (LES)	0,2290	-0,87%	0,2340	0,2340	0,2270	46 343	10 685	13:09	Reklama
LIBET (LBT)	1,3400	2,29%	1,3500	1,3500	1,3100	24 900	32 800	13:24
LOKUM (LKD)	27,0000	-1,46%	27,4000	27,6000	27,0000	323	8 847	14:06
LPP	17 150,0000	-0,23%	17 260,0000	17 390,0000	17 050,0000	2 080	35 821 200	14:30
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8600	0,52%	3,8400	3,8900	3,8400	87 508	338 143	14:26
MABION (MAB)	18,5000	12,26%	16,4800	18,6600	16,2000	100 035	1 741 057	14:30
MAKARONPL (MAK)	20,7000	-0,96%	21,0000	21,0000	20,5000	1 250	25 887	14:03
MANGATA (MGT)	93,2000	1,30%	91,0000	93,2000	89,4000	599	55 380	13:19
MANYDEV (MAN)	1,1700	2,63%	1,0400	1,1800	1,0400	25 708	27 468	10:31
MARVIPOL (MVP)	8,0200	-0,99%	8,0600	8,1200	7,7600	48 037	383 606	14:24
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	646,0000	-7,10%	690,0000	695,0000	645,8000	25 729	17 170 839	14:30
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	27,3000	0,37%	27,4000	27,4000	26,9000	1 373	37 300	13:42
MDIENERGIA (MDI)	1,5600	-1,58%	1,6150	1,6150	1,5600	5 455	8 646	13:57
MEDICALG (MDG)	26,0400	2,92%	25,0400	26,0800	24,5000	15 861	397 896	14:30
MEDINICE (ICE)	7,8000	4,28%	7,5000	8,2500	7,4900	29 569	231 825	14:25
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	21,0000	2,44%	20,8000	21,1000	20,5000	3 804	79 701	14:26
MERCATOR (MRC)	42,4500	0,12%	42,7000	42,8500	42,3000	3 123	132 812	14:28
MERCOR (MCR)	23,8000	-0,42%	23,9000	23,9000	23,4000	2 399	56 860	14:17
MEXPOLSKA (MEX)	4,6400	0,43%	4,6200	4,6400	4,6200	159	736	12:58
MFO	35,3000	-0,56%	36,3000	36,3000	35,3000	441	15 626	12:18
MILKILAND (MLK)	0,5980	0,34%	0,5980	0,5980	0,5980	2 283	1 365	12:03
MILLENNIUM (MIL)	8,9700	-4,47%	9,4200	9,5300	8,7200	1 993 674	18 103 599	14:30
MIRACULUM (MIR)	1,1800	0,43%	1,1750	1,1800	1,1700	5 680	6 692	13:34
MIRBUD (MRB)	10,3800	1,96%	10,4000	10,5800	10,2400	180 628	1 879 163	14:29
MLPGROUP (MLG)	82,4000	-3,29%	85,0000	85,0000	82,4000	67	5 541	13:40
MLSYSTEM (MLS)	49,1500	0,31%	49,0000	49,8000	49,0000	4 328	213 962	13:58
MOBRUK (MBR)	329,5000	0,00%	329,5000	330,0000	327,5000	997	328 214	14:26
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,0600	1,37%	33,7000	34,0800	33,4200	25 207	849 810	13:53
MOLECURE (MOC)	15,6200	2,63%	15,2200	15,6800	15,2200	9 275	143 112	14:29
MONNARI (MON)	5,4000	1,50%	5,3200	5,4000	5,3200	5 938	32 031	14:12
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,0600	-0,56%	7,1000	7,1400	7,0400	2 689	19 072	14:17
MOSTALZAB (MSZ)	4,7000	-0,21%	4,7050	4,7400	4,6500	57 318	268 922	14:20
MOVIEGAME (MOV)	34,4000	1,18%	34,1000	34,4000	33,6500	4 978	168 751	14:07
MURAPOL (MUR)	42,0000	0,00%	42,2600	42,6000	41,8200	8 834	372 952	14:14
MUZA (MZA)	14,4000	-4,64%	15,0000	15,0000	14,3500	1 664	24 359	13:32
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:12
NANOGROUP (NNG)	1,0150	-1,93%	1,0200	1,0200	1,0000	37 861	38 372	13:34
NEUCA (NEU)	930,0000	0,87%	929,0000	936,0000	919,0000	164	152 742	14:19
NEWAG (NWG)	27,6000	-5,15%	29,2000	29,2000	27,1000	9 793	274 537	14:30
NEXITY (NXG)	2,5200	1,61%	2,5200	2,5200	2,5200	15	38	09:53
NOVATURAS (NTU)	14,5000	0,00%	14,5000	14,5000	14,5000	70	1 015	10:04
NOVAVISGR (NVG)	2,1400	-1,83%	2,1600	2,1700	2,0600	40 521	85 544	13:51
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	155	15 500	11:32
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	7,0000	0,00%	7,0800	7,0800	6,9800	17 171	120 239	14:25
ODLEWNIE (ODL)	10,3000	3,41%	10,0000	10,4000	10,0000	2 562	26 140	14:29
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	11	607	11:01
ONDE (OND)	14,8000	1,37%	14,8000	14,8600	14,4800	14 388	211 880	14:26
ONESANO (ONO)	1,2850	-0,77%	1,2600	1,2950	1,2450	1 708	2 169	11:31
OPONEO.PL (OPN)	60,6000	-0,66%	60,8000	61,2000	60,2000	1 977	119 914	13:56
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,5200	730	4 072	12:58
ORANGEPL (OPL)	8,3100	0,85%	8,2480	8,3460	8,2420	605 429	5 033 027	14:30
ORCOGROUP (OPG)	2,4000	0,00%	2,3800	2,4000	2,3800	4 330	10 340	13:27
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	11:43
OTLOG (OTS)	40,6000	-3,33%	42,0500	42,5000	40,1500	7 024	289 881	14:25
OTMUCHOW (OTM)	5,0500	-2,88%	5,2500	5,2500	5,0500	3 903	20 059	13:50
OVOSTAR (OVO)	70,0000	0,29%	70,0000	70,0000	70,0000	2	140	09:03
PAMAPOL (PMP)	2,5200	-0,40%	2,4700	2,5200	2,4400	2 028	5 094	13:59
PANOVA (NVA)	15,6000	0,00%	15,6000	15,6500	15,3500	736	11 422	14:26
PASSUS (PAS)	35,3000	0,28%	35,0000	35,3000	34,1000	602	21 049	13:48
PATENTUS (PAT)	4,2300	-1,28%	4,2600	4,2750	4,0900	26 209	109 840	14:26
PBG	#0,0200	-4,76%	-	-	-	-	-	13:03
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8250	-0,70%	2,8450	2,8450	2,8100	4 777	13 467	14:30
Reklama
PCCROKITA (PCR)	103,0000	1,58%	101,4000	103,0000	101,0000	4 621	471 813	14:29	Reklama
PCFGROUP (PCF)	16,6000	1,72%	16,4800	16,9000	16,4200	933	15 422	14:27
PEKABEX (PBX)	26,4000	0,76%	26,8000	26,8000	26,4000	4 296	113 781	14:16
PEKAO (PEO)	165,8000	-3,35%	171,6500	172,3000	165,8000	468 325	78 832 592	14:30
PEPCO (PCO)	21,0900	6,62%	20,0000	21,4600	20,0000	3 496 266	73 253 018	14:30
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,0840	3,75%	6,8500	7,4400	6,7520	6 134 617	43 582 473	14:30
PGFGROUP (PGV)	0,4650	1,31%	0,4590	0,4650	0,4590	6 206	2 856	14:17
PHARMENA (PHR)	6,4600	-2,42%	6,6200	6,6200	6,4200	10 222	66 882	14:18
PHN	11,5000	0,88%	11,8000	11,8000	11,4000	1 263	14 505	12:46
PHOTON (PEN)	7,4600	0,81%	7,4200	7,4600	7,3600	24 182	179 390	13:30
PKNORLEN (PKN)	68,3100	1,08%	67,8400	68,9200	67,8100	1 018 189	69 876 791	14:30
PKOBP (PKO)	58,0000	-4,32%	61,2000	61,2600	57,9200	1 844 778	108 685 847	14:30
PKPCARGO (PKP)	12,4200	1,14%	12,4000	12,6200	12,2800	64 317	801 079	14:27
PLAYWAY (PLW)	289,5000	-1,19%	292,0000	293,0000	288,0000	2 220	644 002	14:30
PLAZACNTR (PLZ)	3,0500	-1,61%	3,1050	3,1500	2,9000	35 959	107 979	14:22
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	68,8000	0,00%	69,6000	70,0000	68,4000	2 520	175 548	13:57
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	117	1 346	12:28
POLIMEXMS (PXM)	3,5600	-0,22%	3,5780	3,6200	3,4800	233 031	825 254	14:26
POLTREG (PTG)	47,6000	-2,86%	47,7000	49,0000	47,5000	471	22 488	14:10
POLWAX (PWX)	1,5200	-8,71%	1,6000	1,6000	1,4400	191 456	287 160	14:21
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:41
PROCHEM (PRM)	34,2000	0,00%	34,2000	34,2000	33,4000	36	1 207	14:04
PROJPRZEM (PJP)	18,9000	-0,79%	19,0500	19,8000	18,8000	1 123	21 619	12:57
PROTEKTOR (PRT)	1,8950	-0,26%	1,9350	1,9350	1,8700	13 053	24 682	14:04
PULAWY (ZAP)	60,0000	-1,32%	60,4000	61,2000	58,6000	940	56 342	14:30
PURE (PUR)	7,2200	-0,14%	7,1400	7,4000	7,1200	7 528	54 228	14:14
PZU	53,0000	-1,78%	53,6400	53,9200	52,6600	490 036	26 007 538	14:30
QUANTUM (QNT)	(24,4000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,8600	0,88%	6,8200	6,9000	6,7400	49 175	336 042	14:25
RAEN (RAE)	0,7320	0,00%	0,7460	0,7460	0,7260	20 747	15 273	13:57
RAFAKO (RFK)	0,9480	0,85%	0,9570	0,9570	0,9400	83 225	78 606	14:21
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	100,6000	6,01%	95,0000	101,2000	94,0000	62 250	6 129 376	14:30
RANKPROGR (RNK)	3,8000	1,06%	3,7900	3,8800	3,7900	30 869	117 649	14:30
RAWLPLUG (RWL)	13,9500	-0,36%	14,0000	14,1500	13,9500	755	10 542	14:02
REDAN (RDN)	0,2800	0,36%	0,2790	0,2800	0,2620	38 347	10 533	14:08
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0730	-16,57%	-	-	-	-	-	10:01
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	09:02
RELPOL (RLP)	6,7400	-0,30%	6,7400	6,7800	6,7400	1 450	9 784	10:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	15,0000	173	2 595	12:20
RENDER (RND)	130,5000	1,16%	129,0000	130,5000	126,0000	75	9 696	14:27
RESBUD (RES)	0,5540	0,36%	0,5600	0,5600	0,5480	14 500	8 018	13:35
ROPCZYCE (RPC)	30,3000	-0,66%	30,5000	30,5000	30,3000	230	6 994	13:04
RYVU (RVU)	50,0000	1,01%	49,5000	50,1000	49,5000	2 295	114 553	13:58
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:03
SANOK (SNK)	21,4000	-2,28%	21,2000	21,6500	21,2000	15 327	327 302	14:27
SANPL (SPL)	549,8000	-3,14%	567,6000	574,6000	549,8000	75 238	41 920 797	14:30
SANTANDER (SAN)	20,5800	0,10%	20,5600	20,5800	20,2850	5 558	114 205	13:44
SANWIL (SNW)	1,7850	-1,38%	1,8550	1,8550	1,7600	14 365	26 062	14:00
SCPFL (SCP)	165,0000	1,23%	164,4000	165,0000	163,0000	627	102 909	14:30
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,6500	1,87%	13,5000	13,6500	13,2000	3 127	42 231	12:57
SELENAFM (SEL)	34,4000	0,00%	34,1000	34,6000	34,1000	692	23 811	14:15
SELVITA (SLV)	69,4000	-0,72%	69,2000	69,5000	68,0000	2 497	171 639	14:29
SERINUS (SEN)	3,1300	2,62%	3,0200	3,1700	3,0200	15 429	47 965	14:25
SESCOM (SES)	57,0000	-3,72%	58,6000	58,6000	57,0000	153	8 846	12:27
SFINKS (SFS)	0,7120	-1,11%	0,7290	0,7290	0,7090	14 410	10 368	13:37
SHOPER (SHO)	39,0000	-1,02%	39,3000	40,5000	38,6000	4 770	188 890	14:07
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,7800	-2,45%	4,8100	4,8100	4,7800	607	2 913	10:51
SIMFABRIC (SIM)	3,4450	4,39%	3,2100	3,4600	3,2100	27 631	93 651	14:21
SKARBIEC (SKH)	21,3000	0,47%	21,3000	21,5000	21,3000	1 004	21 540	13:41
SKYLINE (SKL)	1,5350	-5,25%	1,5300	1,5350	1,5300	6 132	9 388	10:55
SNIEZKA (SKA)	91,2000	1,33%	91,0000	91,4000	90,0000	282	25 642	14:09
SOHODEV (SHD)	#0,4080	0,00%	-	-	-	-	-	13:38
SONEL (SON)	18,0000	6,82%	16,8000	18,4500	16,8000	12 379	217 381	13:20
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	415,0000	-3,49%	425,0000	429,0000	411,0000	531	224 438	14:15
STALEXP (STX)	2,9300	1,03%	2,9250	2,9450	2,8850	36 254	106 246	14:22
STALPROD (STP)	224,5000	3,94%	216,0000	224,5000	216,0000	1 903	421 591	14:30
STALPROFI (STF)	9,2600	0,65%	9,2000	9,2800	9,1600	7 415	68 491	14:03
STAPORKOW (ZUK)	2,6600	10,83%	2,4800	2,6800	2,4800	20 188	52 572	14:03
STARHEDGE (SHG)	0,3600	0,00%	0,3600	0,3600	0,3600	7 318	2 634	11:30
SUNEX (SNX)	10,7800	-0,74%	10,9400	11,0000	10,7200	5 626	61 280	14:29
SYGNITY (SGN)	64,0000	1,91%	62,8000	64,0000	62,8000	782	49 961	13:38
SYNEKTIK (SNT)	131,2000	-2,81%	135,8000	137,0000	130,0000	26 100	3 447 335	14:30
TALEX (TLX)	17,0000	5,59%	16,7000	17,2000	16,7000	14 467	245 827	13:12
TARCZYNSKI (TAR)	64,2000	0,94%	63,6000	64,2000	63,6000	140	8 905	14:11
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	194	21 728	10:47
TAURONPE (TPE)	3,4680	2,24%	3,4500	3,6600	3,3830	8 813 467	31 190 796	14:30
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	11:30
TENDERHUT (THG)	11,0000	21,68%	9,2400	11,1500	9,2400	2 134	21 946	14:16
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0700	-1,60%	3,1200	3,1200	3,0700	3 339	10 287	13:47
TEXT (TXT)	90,7000	-1,84%	92,0000	92,3000	90,0000	20 667	1 879 270	14:27
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	28,7000	-1,37%	29,0500	29,4500	28,6000	36 455	1 059 395	14:30
TOWERINV (TOW)	4,7800	3,91%	4,7800	4,7800	4,7800	650	3 107	09:55
TOYA (TOA)	7,6700	1,19%	7,6700	7,7800	7,6000	52 970	407 508	14:20
TRAKCJA (TRK)	2,1600	0,47%	2,1500	2,2000	2,1100	173 243	373 198	14:26
TRANSPOL (TRN)	3,6200	0,84%	3,6300	3,6300	3,5900	1 520	5 457	14:00
TRITON (TRI)	#4,7000	7,80%	-	-	-	-	-	14:14
TSGAMES (TEN)	86,0000	-1,15%	86,8000	87,7000	85,5000	17 635	1 519 654	14:23
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	9	666	12:30
ULTGAMES (ULG)	11,4500	1,78%	11,3000	11,4500	11,1000	2 866	32 359	13:42
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7000	0,62%	9,6400	9,7000	9,6200	7 137	68 952	14:20
UNICREDIT (UCG)	150,2000	0,13%	150,2000	150,2000	150,2000	40	6 008	09:00
UNIMA (U2K)	6,0000	0,84%	5,9500	6,0000	5,9500	210	1 250	10:11
UNIMOT (UNT)	132,6000	-1,04%	131,8000	133,6000	131,4000	2 306	305 791	13:55
URTESTE (URT)	98,0000	3,16%	95,0000	98,0000	95,0000	45	4 379	11:44
VERCOM (VRC)	116,0000	0,00%	115,5000	116,5000	115,0000	1 005	116 561	13:49
VIGOPHOTN (VGO)	463,0000	0,00%	453,0000	463,0000	453,0000	483	221 168	14:00
VINDEXUS (VIN)	9,2200	0,44%	9,2200	9,4000	9,2000	4 880	45 070	14:28
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	0,5680	-0,35%	0,5680	0,5700	0,5560	24 282	13 560	14:24
VOTUM (VOT)	43,7000	-1,02%	44,1500	44,2000	43,6000	10 504	461 681	14:29
VOXEL (VOX)	94,2000	1,29%	93,0000	94,2000	93,0000	6 343	594 812	14:25
VRG	3,3300	-0,60%	3,3700	3,3700	3,3200	8 746	29 118	13:19
WARIMPEX (WXF)	4,0100	-2,20%	4,1100	4,1200	4,0100	4 241	17 174	14:29
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,5950	980	1 568	09:18
WAWEL (WWL)	662,0000	-0,90%	668,0000	668,0000	656,0000	126	83 756	13:34
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	27 069	213 657	14:26
WIKANA (WIK)	7,5500	-3,82%	7,5500	7,5500	7,5500	1 593	12 027	11:09
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,2000	1,04%	115,2000	117,0000	115,2000	918	106 670	14:28
WITTCHEN (WTN)	33,5500	0,75%	33,4000	33,7500	33,3000	29 406	985 833	14:29
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4650	1,38%	1,4450	1,4650	1,4450	3 180	4 642	14:16
XTPL (XTP)	131,6000	-2,08%	135,0000	135,6000	130,4000	1 698	224 110	14:25
XTRADEBDM (XTB)	66,6800	-1,24%	67,5400	67,6400	65,7400	226 015	15 040 379	14:30
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	13:28
ZAMET (ZMT)	1,6500	0,61%	1,6650	1,6650	1,6300	68 026	112 381	14:03
ZEPAK (ZEP)	20,3000	1,60%	20,1000	20,4000	19,8200	14 696	296 269	14:28
ZREMB (ZRE)	3,9550	1,41%	3,9400	4,0600	3,8700	35 215	140 074	13:56
ZUE	9,7600	0,00%	9,9600	9,9600	9,7600	7 541	74 598	14:30

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.