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	83 931,52	-0,32%	84 317,34	84 374,31	83 825,57	84 201,22	536 712 101	13:43
WIG20	2 464,46	-0,19%	2 476,84	2 479,18	2 456,49	2 469,17	479 073 548	13:58
WIG30	3 043,18	-0,25%	3 058,02	3 060,03	3 034,15	3 050,71	513 463 924	13:58
mWIG40	6 205,49	-0,24%	6 218,75	6 222,52	6 152,34	6 220,39	55 934 534	13:43
sWIG80	24 142,95	-0,50%	24 233,42	24 270,80	24 142,95	24 265,25	23 891 775	13:43
WIG-BANKI	13 788,76	-0,65%	13 895,80	13 907,09	13 757,44	13 879,19	156 422 560	13:43
WIG-BUDOW	8 178,93	-2,06%	8 350,20	8 353,55	8 173,37	8 350,56	11 263 495	13:43
WIG-CHEMIA	9 702,89	0,13%	9 642,03	9 717,88	9 619,55	9 690,50	1 320 892	13:43
WIG-ENERG	2 173,84	0,33%	2 167,92	2 188,89	2 150,37	2 166,78	21 793 709	13:43
WIG-INFO	4 959,89	0,17%	4 950,83	4 983,20	4 932,95	4 951,33	17 694 169	13:43
WIG-MEDIA	8 216,49	-0,60%	8 328,08	8 421,40	8 130,39	8 266,03	1 429 712	13:43
WIG-NRCHOM	4 405,10	-0,12%	4 380,07	4 439,93	4 374,03	4 410,21	3 172 468	13:43
WIG-PALIWA	6 860,09	0,18%	6 875,37	6 920,72	6 831,19	6 847,68	34 516 835	13:43
WIG-Poland	87 801,05	-0,04%	87 801,05	87 801,05	87 801,05	87 836,90	532 557 790	11:15
WIG-SPOZYW	2 061,14	0,25%	2 064,72	2 070,19	2 056,59	2 056,01	877 450	13:43
WIG20lev	478,60	-0,67%	484,72	485,64	476,78	481,81	450 386 920	13:43
WIG20short	3 170,85	0,36%	3 150,76	3 176,80	3 147,76	3 159,59	450 386 920	13:43
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	70 568 387	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	56 030 165	11:00
mWIG40TR	9 129,96	-0,24%	9 149,47	9 155,02	9 051,76	9 151,89	55 934 534	13:43
mWIG40TRlv	11 677,47	-0,49%	11 727,50	11 741,74	11 476,92	11 735,47	55 934 534	13:43
mWIG40TRsh	2 890,82	0,27%	2 884,67	2 915,46	2 882,93	2 883,04	55 934 534	13:43
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	24 013 814	11:00
sWIG80TR	35 425,67	-0,50%	35 558,41	35 613,26	35 425,67	35 605,12	23 891 775	13:43
WIG140	1 623,92	-0,30%	1 631,26	1 632,39	1 621,63	1 628,88	529 265 852	13:43
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	452 696 772	11:00
WIG20TR	4 993,26	-0,32%	5 024,91	5 029,85	4 983,81	5 009,54	450 386 920	13:43
WIG20TRlev	3 893,37	-0,67%	3 942,90	3 950,63	3 878,59	3 919,44	450 386 920	13:43
WIG20TRsht	3 188,22	0,36%	3 168,15	3 194,21	3 165,01	3 176,93	450 386 920	13:43
WIG30TR	6 060,80	-0,37%	6 097,67	6 101,67	6 050,06	6 083,09	482 125 391	13:43
WIG-CEE	1 733,82	-0,65%	1 733,82	1 733,82	1 733,82	1 745,17	283 065	11:15
WIGdiv	1 716,15	-0,09%	1 715,87	1 722,28	1 708,12	1 717,61	74 166 382	13:43
WIG-ESG	13 946,41	-0,33%	14 017,45	14 026,51	13 925,43	13 992,91	502 168 898	13:43
WIG.GAMES	15 182,03	0,03%	15 256,79	15 291,52	15 082,72	15 177,27	8 557 141	13:43
WIG-GORNIC	4 607,15	2,95%	4 533,28	4 648,04	4 533,28	4 475,11	111 234 710	13:43
WIG-GRY	12 592,61	-0,32%	12 638,11	12 689,09	12 534,63	12 633,61	10 266 794	13:43
WIG-LEKI	2 818,68	-0,17%	2 807,38	2 847,44	2 807,38	2 823,42	826 668	13:43
WIG-MOTO	8 732,22	1,03%	8 540,23	8 797,37	8 540,23	8 643,15	1 203 973	13:43
WIG.MS-BAS	11 170,21	1,87%	11 069,78	11 225,60	11 045,03	10 965,24	129 162 914	13:43
WIG.MS-FIN	17 174,57	-0,80%	17 381,22	17 390,33	17 131,73	17 312,26	166 320 772	13:43
WIG-ODZIEZ	9 092,20	-0,10%	9 171,37	9 183,84	9 055,38	9 100,90	24 416 735	13:43
WIGtech	11 794,51	-0,24%	11 833,62	11 851,50	11 783,23	11 822,50	37 400 808	13:43
WIGtechTR	13 106,67	-0,24%	13 150,13	13 170,00	13 094,14	13 137,77	37 400 808	13:43
WIG-Ukrain	200,93	-1,07%	200,93	200,93	200,93	203,10	99 337	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3200	-0,30%	3,3600	3,3600	3,3200	4 316	14 375	13:38	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:30
11BIT (11B)	532,0000	0,76%	528,0000	536,0000	520,0000	849	448 642	13:42
3RGAMES (3RG)	0,2930	4,64%	0,2800	0,2960	0,2800	78 564	22 741	13:39
ABPL (ABE)	88,0000	-2,22%	88,8000	89,0000	87,8000	1 788	157 814	13:41
ACAUTOGAZ (ACG)	31,2000	0,00%	31,3000	31,3000	31,2000	54	1 686	12:27
ACTION (ACT)	19,4200	-0,61%	19,5000	19,5800	19,4200	2 498	48 765	13:37
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	20	19	09:00
AGORA (AGO)	10,6600	-1,30%	10,6800	10,8000	10,5000	35 346	375 857	13:43
AGROTON (AGT)	3,0400	1,33%	3,0000	3,0400	3,0000	820	2 472	11:10
AIGAMES (ALG)	1,4750	-1,67%	1,4500	1,5000	1,4500	1 862	2 769	13:43
AILLERON (ALL)	16,1200	2,68%	16,0000	16,2800	16,0000	5 957	96 126	13:25
AIRWAY (AWM)	0,2715	0,18%	0,2710	0,2795	0,2695	70 773	19 400	13:05
ALIOR (ALR)	101,7000	-1,41%	105,0000	105,2500	101,3500	74 009	7 575 314	13:43
ALLEGRO (ALE)	32,6450	-0,78%	32,9000	33,0000	32,5500	714 532	23 436 113	13:42
ALTA (AAT)	1,8800	-2,08%	1,9000	1,9600	1,8600	16 112	30 723	13:32
ALTUSTFI (ALI)	2,9700	-0,67%	2,9700	2,9700	2,9700	16	48	11:19
AMBRA (AMB)	27,4000	-0,54%	28,0000	28,0000	27,4000	1 037	28 733	13:36
AMICA (AMC)	70,4000	0,14%	70,9000	71,0000	70,2000	969	68 305	13:40
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,0500	1,56%	26,1500	26,2000	25,4500	15 471	401 245	13:33
ANSWEAR (ANR)	24,1000	4,33%	23,2000	24,2000	23,2000	10 081	240 524	13:22
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)	3,3600	-0,30%	3,3600	3,3600	3,3600	122	410	13:01
ARCHICOM (ARH)	35,2000	-1,12%	35,5000	35,5000	33,2000	3 251	110 944	13:37
ARCTIC (ATC)	20,9600	-2,33%	21,2000	21,2000	20,4400	96 511	2 007 304	13:28
ARTIFEX (ART)	28,8000	-1,37%	29,2000	29,5000	28,8000	3 031	88 658	13:30
ASBIS (ASB)	24,8200	-1,04%	25,1000	25,1000	24,7200	16 796	417 969	13:36
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	-0,32%	62,0000	62,0000	60,6000	246	15 148	13:09
ASSECOPOL (ACP)	79,1000	0,13%	79,1000	79,5000	78,6500	53 690	4 242 918	13:42
ASSECOSEE (ASE)	50,6000	-0,39%	50,6000	52,0000	50,4000	5 343	276 323	13:15
ASTARTA (AST)	26,9000	0,75%	26,7500	27,0000	26,7000	2 699	72 475	13:42
ATAL (1AT)	60,8000	-0,49%	61,4000	61,4000	60,6000	1 124	68 566	13:29
ATENDE (ATD)	3,1900	-0,31%	3,2000	3,2000	3,1700	15 274	48 601	12:45
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	21 145	44 158	13:02
ATMGRUPA (ATG)	4,0300	3,33%	3,9000	4,0300	3,8200	71 840	283 997	13:39
ATREM (ATR)	12,4000	0,00%	12,4000	12,4000	12,2000	1 512	18 530	12:55
AUTOPARTN (APR)	25,5000	0,20%	25,4500	25,6500	25,1500	19 341	491 365	13:39
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	3,9300	-1,75%	4,1100	4,1100	3,9300	1 391	5 486	13:39
BEDZIN (BDZ)	27,4000	-4,20%	29,5000	30,6000	27,3000	10 002	292 033	13:42
BENEFIT (BFT)	2 705,0000	-1,64%	2 715,0000	2 770,0000	2 680,0000	934	2 544 300	13:39
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	513	2 969	13:06
BIGCHEESE (BCS)	20,8000	-5,45%	21,2500	21,6500	20,2000	4 831	101 855	13:40
BIOCELTIX (BCX)	66,9000	-0,15%	67,0000	67,1000	66,4000	759	50 677	13:38
BIOMAXIMA (BMX)	15,1000	-1,31%	15,1000	15,1000	15,1000	798	12 050	12:52
BIOMEDLUB (BML)	4,7700	-0,63%	4,8000	4,8500	4,7400	36 967	177 546	13:35
BIOPLANET (BIP)	23,0000	-3,36%	23,0000	23,2000	21,0000	831	18 809	11:22
BIOTON (BIO)	3,5050	0,00%	3,5050	3,5050	3,5000	29 290	102 522	13:21
BLOOBER (BLO)	22,5000	0,00%	22,1500	22,5500	22,1000	4 782	106 912	13:18
BNPPPL (BNP)	102,0000	-1,92%	103,0000	103,0000	102,0000	43	4 427	13:29
BOGDANKA (LWB)	29,5000	-4,35%	30,8000	30,8000	29,4000	83 339	2 482 401	13:41
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	14 328	87 524	13:24
BOS	15,8000	-3,66%	16,0500	16,2500	15,8000	4 914	78 424	13:42
BOWIM (BOW)	7,0000	1,45%	6,9000	7,0500	6,9000	6 033	41 991	13:03
BRAND24 (B24)	49,9000	1,84%	49,4000	49,9000	48,5000	846	41 728	13:40
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	672,0000	-3,03%	690,0000	693,0000	670,5000	11 469	7 782 306	13:43
BUMECH (BMC)	12,3200	0,65%	12,3800	12,4000	12,2400	10 300	127 197	13:24
CAPITAL (CPA)	0,6900	-1,43%	0,6900	0,6900	0,6900	1 770	1 221	11:30
CAPITEA (CAP)	0,5740	-1,03%	0,5860	0,5860	0,5740	43 958	25 419	12:43
CAPTORTX (CTX)	81,0000	-0,25%	81,8000	81,8000	79,8000	425	34 226	12:48
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	84,8000	-2,36%	86,8000	86,8000	84,2000	83 638	7 151 088	13:43
Reklama
CCENERGY (CCE)	#0,4700	17,50%	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	115,9000	-0,22%	115,9000	116,9500	115,0000	55 948	6 471 041	13:41
CDRL (CDL)	13,3000	-1,48%	13,3000	13,3000	12,9000	133	1 758	11:55
CELTIC (CPD)	3,7000	-4,64%	3,6800	3,8900	3,6800	11 739	43 974	12:58
CEZ	146,0000	-0,54%	145,5000	146,0000	144,2000	311	45 109	12:52
CFI	0,2260	0,89%	0,2240	0,2260	0,2190	11 755	2 589	11:47
CIGAMES (CIG)	1,5630	0,97%	1,5480	1,5740	1,5320	290 615	452 964	13:42
CITYSERV (CTS)	5,0000	0,00%	4,8000	5,0000	4,8000	21	105	13:36
CLNPHARMA (CLN)	15,1000	0,67%	14,9000	15,3800	14,7600	29 091	439 737	13:43
CLOUD (CLD)	69,2000	-0,57%	71,4000	71,4000	69,2000	34	2 355	09:01
COALENERG (CLE)	1,0880	0,93%	1,0340	1,0900	1,0320	13 487	14 443	13:30
COGNOR (COG)	8,3400	-0,77%	8,3200	8,5650	8,2250	256 503	2 155 226	13:43
COLUMBUS (CLC)	5,0000	-0,20%	5,0000	5,0900	5,0000	18 853	94 583	13:06
COMARCH (CMR)	250,0000	-0,40%	249,5000	250,0000	249,0000	195	48 615	11:38
COMP (CMP)	80,0000	0,00%	79,6000	80,0000	79,4000	6 087	486 843	10:54
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1000	-2,78%	2,1300	2,1400	2,1000	15 582	33 050	13:11
CORMAY (CRM)	0,5840	-4,26%	0,6080	0,6080	0,5840	2 506	1 522	11:17
CREEPYJAR (CRJ)	566,0000	-2,25%	579,0000	579,0000	566,0000	103	58 762	13:07
CREOTECH (CRI)	179,5000	-3,23%	184,0000	185,5000	179,0000	4 003	733 522	13:41
CYFRPLSAT (CPS)	9,9880	-0,27%	10,0200	10,1150	9,9380	287 863	2 879 959	13:43
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,0000	4,35%	17,2500	18,1000	17,2500	3 703	66 392	13:23
DATAWALK (DAT)	56,8000	-2,91%	58,5000	60,0000	56,0000	25 677	1 473 836	13:42
DBENERGY (DBE)	17,3000	-2,81%	17,3000	17,3500	17,3000	343	5 938	11:56
DEBICA (DBC)	79,6000	-0,50%	80,0000	80,0000	79,4000	1 288	102 835	12:55
DECORA (DCR)	59,0000	1,03%	58,6000	60,0000	57,2000	1 543	91 504	13:34
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)	6,5800	2,81%	6,3000	6,6200	6,3000	178 914	1 171 150	13:39
DGA	18,5000	-3,65%	19,2000	19,2000	17,9000	2 537	46 126	11:48
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)	377,9000	-1,13%	379,2000	384,5000	376,2000	125 557	47 773 191	13:43
DMGROUP (DMG)	3,4500	-3,63%	3,5900	3,5900	3,4000	6 923	23 889	12:31
DOMDEV (DOM)	177,6000	-0,45%	178,0000	178,6000	175,0000	1 372	242 282	13:40
DRAGOENT (DGE)	25,9000	-4,78%	26,0000	26,6000	25,6000	678	17 649	13:40
DROZAPOL (DPL)	3,8800	-3,00%	3,9500	3,9500	3,8800	1 215	4 797	12:21
ECHO (ECH)	4,7500	-3,26%	4,8600	4,8600	4,6400	43 261	205 217	13:37
EDINVEST (EDI)	8,5000	-0,70%	8,6000	8,6000	8,3000	3 679	31 297	12:38
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	10	73	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,2500	-0,21%	23,1500	23,5000	23,0000	23 932	556 799	13:40
ELKOP (EKP)	0,4840	-2,22%	0,4840	0,4840	0,4840	4 992	2 416	11:59
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	(2,0200)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,4600	0,71%	8,4650	8,4900	8,3050	218 154	1 836 013	13:41
ENELMED (ENE)	18,2000	0,00%	18,2000	18,2000	18,2000	2	36	09:01
ENERGA (ENG)	9,5200	-1,14%	9,6400	9,6400	9,5000	16 186	155 452	13:24
ENERGOINS (ENI)	2,5850	-0,96%	2,6900	2,6900	2,5850	9 304	24 120	13:42
ENTER (ENT)	68,6000	-1,86%	69,5000	69,5000	68,2000	3 187	220 830	13:28
ERBUD (ERB)	40,2000	2,29%	39,5000	40,2000	39,2000	1 900	75 078	13:38
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,5000	2,13%	33,1000	34,6000	33,1000	3 782	127 374	13:35
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0950	-3,52%	1,1350	1,1350	1,0950	32	35	11:22
EUROCASH (EUR)	13,4800	-3,37%	13,9500	14,0500	13,3400	203 186	2 780 681	13:43
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,7000	1,49%	47,0000	48,0000	47,0000	1 509	71 847	13:28
FABRITY (FAB)	35,5000	-3,53%	37,6000	37,6000	35,5000	1 248	44 843	12:44
FASING (FSG)	13,3000	-3,62%	13,3000	13,3000	13,3000	46	612	12:43
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
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	1 395	47 985	13:19
FERRUM (FER)	4,4200	6,76%	4,1000	4,5000	4,1000	12 715	53 284	12:52
FMG	114,0000	0,00%	114,5000	114,5000	108,0000	106	11 616	13:12
FON	5,1000	-0,39%	5,1000	5,1600	4,9200	15 372	78 021	13:38
FORTE SA (FTE)	23,0000	-1,71%	23,4000	23,4000	22,9000	246	5 649	11:47
GAMEOPS (GOP)	26,0000	-2,26%	26,9000	26,9000	25,3000	8 275	212 519	13:40
GAMFACTOR (GIF)	12,9500	0,39%	12,9000	12,9500	12,8000	106	1 372	12:28
Reklama
GENOMTEC (GMT)	13,4000	-0,74%	13,5000	13,5800	13,1800	2 877	38 514	12:13	Reklama
GETIN (GTN)	0,4780	-1,85%	0,4855	0,4855	0,4670	551 479	261 845	13:34
GIGROUP (GIG)	1,3950	0,00%	1,3950	1,3950	1,3950	150	209	13:23
GOBARTO (GOB)	44,2000	0,00%	43,9000	44,2000	43,9000	112	4 927	13:17
GPW	43,4500	0,46%	43,2000	43,5500	43,1000	7 831	339 526	13:43
GREENX (GRX)	2,2000	0,18%	2,2000	2,2460	2,1780	202 985	448 616	13:42
GRENEVIA (GEA)	2,3500	-1,26%	2,4000	2,4650	2,3200	301 858	715 464	13:40
GRODNO (GRN)	11,0000	0,36%	11,0000	11,0400	10,9200	2 532	27 852	10:48
GRUPAAZOTY (ATT)	22,2000	0,18%	22,1000	22,2600	21,9400	56 997	1 259 493	13:43
GRUPRACUJ (GPP)	62,8000	-2,18%	64,5000	64,5000	60,6000	6 289	391 268	13:32
GTC	5,4000	-4,26%	5,6200	5,6200	5,4000	1 126	6 209	13:42
HANDLOWY (BHW)	112,6000	-1,23%	114,0000	114,0000	112,0000	6 700	755 463	13:37
HARPER (HRP)	6,7000	-0,74%	6,8000	6,8000	6,6900	938	6 307	12:37
HELIO (HEL)	25,0000	0,00%	24,2000	25,8000	24,2000	1 424	34 800	13:05
HERKULES (HRS)	0,8280	1,97%	0,8300	0,8300	0,7900	3 302	2 613	11:28
HMINWEST (HMI)	48,0000	0,00%	48,0000	48,0000	48,0000	3 000	144 000	12:17
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,2000	-0,20%	25,6000	25,6000	25,2000	5 587	141 963	13:11
HYDROTOR (HDR)	32,5000	0,00%	32,5000	33,5000	32,5000	257	8 498	13:16
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
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)	24,2000	1,26%	23,9000	24,2000	23,8000	672	16 125	13:14
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	12:13
IIAAV (IIA)	99,7000	-2,64%	99,7000	99,7000	99,7000	8	798	11:29
IMCOMPANY (IMC)	8,0600	-4,05%	8,1000	8,1600	8,0600	1 117	9 040	12:48
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	4,2000	-0,94%	4,2200	4,2400	4,2000	2 983	12 536	13:33
INC	2,5800	-3,37%	2,6700	2,6700	2,5100	7 328	18 803	13:13
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:30
INGBSK (ING)	314,5000	0,96%	311,5000	316,0000	308,5000	3 678	1 149 916	13:29
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	3,0600	2,9600	12 072	36 529	13:37
INTERCARS (CAR)	558,0000	1,45%	542,0000	564,0000	542,0000	1 257	697 571	12:04
INTERSPPL (IPO)	0,8480	2,91%	0,8080	0,8580	0,8080	1 820	1 508	13:37
INTROL (INL)	9,9000	-1,98%	10,1000	10,1000	9,9000	866	8 643	13:36
IPOPEMA (IPE)	3,6900	-0,27%	3,6800	3,7000	3,6800	214	789	13:31
IZOBLOK (IZB)	50,5000	-4,72%	50,5000	50,5000	50,5000	15	758	11:30
IZOLACJA (IZO)	3,2600	-1,21%	3,3800	3,3800	3,2600	30	99	12:47
IZOSTAL (IZS)	2,6000	0,00%	2,6000	2,6100	2,5900	2 610	6 776	13:22
JRHOLDING (JRH)	7,0400	-4,86%	7,1400	7,3000	7,0400	736	5 215	12:48
JSW	29,9900	-3,85%	31,1900	31,5500	29,4500	1 086 149	32 769 774	13:43
JWWINVEST (JWW)	3,5400	-13,02%	4,0300	4,0300	3,3000	54 604	195 798	13:17
KCI	0,8520	0,24%	0,8420	0,8520	0,8320	22 046	18 539	13:42
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,4000	-1,70%	10,5600	10,5600	10,1600	2 706	27 904	12:52
KETY (KTY)	836,5000	0,18%	834,5000	843,0000	828,5000	7 428	6 231 645	13:43
KGHM (KGH)	138,0000	3,84%	134,2000	139,2000	134,0000	549 893	75 631 102	13:43
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	13,9000	-2,46%	14,1000	14,1500	13,8500	9 329	130 883	13:13
KOGENERA (KGN)	50,8000	-1,55%	50,7000	51,4000	50,3000	1 471	74 492	13:43
KOMPAP (KMP)	24,2000	-3,20%	24,2000	24,2000	24,2000	100	2 420	11:05
KOMPUTRON (KOM)	5,0300	2,24%	4,9200	5,0300	4,8200	1 800	8 860	12:51
KPPD (KPD)	48,2000	-3,21%	48,4000	48,4000	48,2000	13	627	12:17
KRAKCHEM (KCH)	0,3280	-5,20%	0,3280	0,3280	0,3280	31 276	10 259	11:46
KREDYTIN (KRI)	18,0000	0,28%	18,0000	19,3000	18,0000	106	1 911	09:48
KRKA (KRK)	546,0000	0,00%	546,0000	550,0000	546,0000	6	3 280	12:01
KRUK (KRU)	432,2000	-0,69%	435,0000	436,6000	430,6000	12 268	5 305 041	13:29
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)	20,2000	-0,98%	20,4000	20,4000	20,2000	144	2 909	13:39
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
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)	0,2350	-0,84%	0,2370	0,2390	0,2340	9 620	2 251	13:42
Reklama
LIBET (LBT)	1,6500	-2,37%	1,7400	1,7400	1,5700	44 921	73 158	13:35	Reklama
LOKUM (LKD)	26,4000	0,76%	25,6000	26,4000	25,6000	225	5 920	11:19
LPP	15 250,0000	0,26%	15 360,0000	15 400,0000	15 190,0000	1 121	17 130 570	13:43
LSISOFT (LSI)	15,0000	0,00%	15,0000	15,0000	15,0000	551	8 265	10:03
LUBAWA (LBW)	3,7300	-1,06%	3,7700	3,8260	3,7300	114 787	431 354	13:37
MABION (MAB)	16,5800	-0,36%	16,6800	16,8400	16,5200	4 641	77 356	13:41
MAKARONPL (MAK)	21,2000	9,00%	19,8000	21,2000	19,8000	33 054	678 116	13:43
MANGATA (MGT)	89,8000	-3,02%	92,6000	92,6000	88,6000	419	37 688	10:45
MANYDEV (MAN)	1,1400	0,00%	1,1400	1,1500	1,1000	2 883	3 202	11:59
MARVIPOL (MVP)	9,5400	1,71%	9,4200	9,5600	9,4000	75 149	713 180	13:43
MAXCOM (MXC)	11,0500	-1,34%	11,5000	11,5000	11,0500	200	2 250	12:18
MBANK (MBK)	671,0000	0,00%	674,6000	675,6000	666,0000	3 681	2 470 583	13:42
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,6000	0,00%	28,6000	29,0000	28,6000	21 928	633 396	13:36
MDIENERGIA (MDI)	1,4600	-2,99%	1,4150	1,4900	1,4150	3 941	5 667	12:21
MEDICALG (MDG)	26,4000	-0,68%	26,5200	26,5200	25,6800	5 288	137 838	13:33
MEDINICE (ICE)	7,9200	-2,22%	8,1000	8,2200	7,8900	12 678	101 426	12:28
MEGARON (MEG)	6,7000	-2,90%	6,7000	6,7000	6,7000	14	94	11:30
MENNICA (MNC)	18,8000	-0,53%	19,0500	19,0500	18,8000	210	3 956	12:59
MERCATOR (MRC)	42,3000	0,48%	42,4500	42,9000	42,1000	1 882	79 766	13:06
MERCOR (MCR)	24,2000	-0,82%	24,2000	24,5000	24,1000	605	14 651	11:04
MEXPOLSKA (MEX)	4,3300	0,70%	4,3100	4,3500	4,3100	77	333	12:55
MFO	34,6000	2,98%	34,6000	35,0000	34,3000	1 310	45 376	13:43
MILKILAND (MLK)	0,5780	-3,34%	0,5800	0,5800	0,5780	2 271	1 313	09:07
MILLENNIUM (MIL)	9,2800	-0,43%	9,3000	9,3500	9,2300	216 852	2 011 113	13:43
MIRACULUM (MIR)	1,2000	-1,64%	1,2000	1,2000	1,1800	7 087	8 405	11:13
MIRBUD (MRB)	9,7500	0,00%	9,7200	9,8000	9,6600	34 043	331 848	13:35
MLPGROUP (MLG)	80,0000	1,01%	80,0000	80,8000	80,0000	223	17 880	12:04
MLSYSTEM (MLS)	49,9000	0,81%	50,0000	51,0000	48,8500	3 913	196 249	13:12
MOBRUK (MBR)	323,0000	-4,15%	330,0000	335,0000	319,0000	5 268	1 707 511	13:39
MOJ	1,7000	6,25%	1,7000	1,7000	1,7000	5 000	8 500	09:15
MOL	33,0000	-0,96%	33,0000	33,0000	32,8800	209	6 890	13:38
MOLECURE (MOC)	15,0000	1,63%	14,8000	15,0000	14,7800	5 668	84 216	12:57
MONNARI (MON)	5,1800	-1,15%	5,2400	5,3000	5,1800	13 372	69 791	13:39
MOSTALPLC (MSP)	13,6000	-1,09%	13,4500	13,8500	13,2000	4 700	63 199	12:56
MOSTALWAR (MSW)	6,7600	-1,46%	6,8600	6,8600	6,5000	5 057	33 429	13:15
MOSTALZAB (MSZ)	4,6800	-1,27%	4,7300	4,8150	4,6200	55 517	262 843	13:36
MOVIEGAME (MOV)	30,1000	-7,67%	32,4000	32,4000	29,2000	32 930	985 689	13:39
MURAPOL (MUR)	43,3000	-1,41%	43,9400	43,9400	42,8600	10 011	433 309	13:36
MUZA (MZA)	14,6000	-3,95%	15,0000	15,0000	14,6000	2 916	43 547	13:40
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	10	59	10:12
NANOGROUP (NNG)	1,0250	0,99%	1,0150	1,0300	0,9980	38 247	38 718	11:56
NEUCA (NEU)	891,0000	-0,89%	899,0000	899,0000	890,0000	53	47 319	13:35
NEWAG (NWG)	26,2000	-0,76%	26,4000	26,4000	26,2000	5 578	146 644	13:40
NEXITY (NXG)	2,4100	-1,63%	2,4000	2,4100	2,4000	4 300	10 360	13:33
NOVATURAS (NTU)	13,0000	-12,75%	13,0000	13,7500	13,0000	570	7 485	10:31
NOVAVISGR (NVG)	2,1500	0,47%	2,1400	2,1500	2,1400	9 085	19 442	13:28
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	966	9 234	11:44
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	4 056	55 862	13:41
ONESANO (ONO)	1,2900	-3,73%	1,3250	1,3250	1,2550	17 112	21 707	13:04
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	235	1 335	10:34
ORANGEPL (OPL)	7,9240	-0,33%	7,9500	8,0320	7,9060	439 974	3 507 407	13:43
ORCOGROUP (OPG)	2,3000	-4,96%	2,4200	2,4200	2,2400	12 603	28 734	13:00
ORZBIALY (OBL)	#33,4000	-0,60%	-	-	-	-	-	13:31
OTLOG (OTS)	32,3000	1,41%	32,0000	32,5000	32,0000	1 511	48 739	13:39
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)	2,5500	1,19%	2,5500	2,5500	2,5500	20	51	09:49
PANOVA (NVA)	15,6000	-0,64%	15,6000	15,7000	15,4500	428	6 685	13:00
PASSUS (PAS)	31,0000	0,00%	31,0000	31,0000	31,0000	64	1 984	10:03
PATENTUS (PAT)	3,8850	-3,24%	4,0250	4,0350	3,8850	4 307	16 888	13:00
PBG	#0,0200	2,56%	-	-	-	-	-	12:58
PBSFINANSE (PBF)	1,3400	8,06%	1,3400	1,3400	1,3400	90	121	12:20
PCCEXOL (PCX)	2,7750	-0,36%	2,7750	2,7750	2,7600	4 063	11 235	13:15
PCCROKITA (PCR)	101,6000	-0,59%	102,4000	102,4000	100,8000	568	57 786	13:41
Reklama
PCFGROUP (PCF)	17,1800	-3,48%	17,4800	17,4800	17,0200	1 418	24 229	13:43	Reklama
PEKABEX (PBX)	25,9000	-0,38%	26,0000	26,0000	25,8000	5 356	138 701	13:27
PEKAO (PEO)	170,1500	-1,19%	172,1000	172,6500	169,5000	235 199	40 252 600	13:43
PEPCO (PCO)	20,1400	1,00%	19,9400	20,3000	19,8000	313 985	6 304 433	13:41
PEPEES (PPS)	1,0900	4,81%	1,0800	1,0900	1,0500	30 452	32 103	12:12
PGE	6,0360	0,33%	6,0500	6,1300	5,9680	2 293 589	13 816 132	13:43
PGFGROUP (PGV)	0,4800	-5,14%	0,4900	0,5040	0,4800	26 337	12 917	11:53
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)	7,6600	1,59%	7,5400	7,6800	7,5200	15 695	118 917	13:14
PKNORLEN (PKN)	67,0200	0,18%	67,0800	67,7200	66,7600	510 356	34 240 286	13:43
PKOBP (PKO)	62,3000	-0,51%	62,3600	62,7800	62,1000	1 518 946	94 719 550	13:43
PKPCARGO (PKP)	12,3400	-2,06%	12,6000	12,8400	12,3000	47 890	601 079	13:34
PLAYWAY (PLW)	291,5000	-1,52%	296,0000	296,0000	291,0000	420	122 827	13:38
PLAZACNTR (PLZ)	2,8850	0,52%	2,8950	2,8950	2,8300	973	2 774	13:40
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	99	6 475	13:06
POLICE (PCE)	11,3000	1,35%	11,0000	11,3000	10,9500	362	4 019	13:34
POLIMEXMS (PXM)	3,5600	-3,52%	3,6900	3,7200	3,5420	311 373	1 133 622	13:43
POLTREG (PTG)	49,9000	-2,16%	49,7000	51,0000	49,7000	102	5 091	13:36
POLWAX (PWX)	1,7950	-0,28%	1,8000	1,8000	1,7950	1 882	3 386	11:56
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	15	71	13:39
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,4000	-2,91%	34,4000	34,8000	33,4000	353	11 953	13:03
PROJPRZEM (PJP)	19,3500	0,78%	19,2000	19,5000	18,9000	2 473	47 521	13:06
PROTEKTOR (PRT)	1,9450	0,00%	1,9450	1,9450	1,9400	200	389	13:28
PULAWY (ZAP)	58,0000	0,00%	58,4000	58,4000	56,2000	1 347	78 005	11:55
PURE (PUR)	7,9400	1,79%	7,8100	7,9400	7,8000	1 282	10 042	13:29
PZU	50,6800	-0,82%	51,3200	51,5600	50,5400	316 469	16 129 779	13:43
QUANTUM (QNT)	(24,2000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5200	-2,10%	6,6200	6,6400	6,5000	8 707	56 981	12:44
R22	113,0000	1,35%	111,5000	113,0000	110,5000	1 731	192 747	12:54
RAEN (RAE)	0,6700	-1,18%	0,6770	0,6930	0,6600	23 665	15 859	13:30
RAFAKO (RFK)	0,9890	1,54%	0,9700	0,9900	0,9700	23 490	23 057	13:43
RAFAMET (RAF)	15,0000	-3,23%	15,3000	15,3000	15,0000	119	1 801	10:31
RAINBOW (RBW)	80,3000	-0,25%	80,3000	81,2000	78,9000	26 295	2 102 205	13:42
RANKPROGR (RNK)	3,7900	-1,56%	3,8300	3,9300	3,7500	11 833	45 107	13:13
RAWLPLUG (RWL)	13,8000	-3,16%	14,0000	14,0000	13,7500	9 287	129 945	11:38
REDAN (RDN)	0,3120	-0,64%	0,3120	0,3120	0,3120	200	62	11:07
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,6200	-4,06%	6,8000	6,9000	6,6200	16 575	112 907	12:42
REMAK (RMK)	15,2500	0,00%	15,2500	15,3000	15,2500	301	4 590	11:17
RENDER (RND)	(132,0000)	-	-	-	-	-	-	09:00
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)	49,7500	0,00%	49,8500	50,0000	49,7500	1 659	82 713	12:19
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,44%	22,7000	22,8500	22,7000	587	13 352	13:38
SANPL (SPL)	566,2000	-0,63%	579,8000	579,8000	563,8000	14 535	8 269 947	13:42
SANTANDER (SAN)	20,7750	0,75%	20,7000	20,9150	20,6350	1 692	35 034	13:09
SANWIL (SNW)	1,6700	2,45%	1,6500	1,7500	1,6500	61 413	104 141	13:30
SCPFL (SCP)	170,0000	-1,05%	171,4000	171,8000	168,2000	1 149	196 759	13:43
SECOGROUP (SWG)	31,8000	1,27%	31,4000	31,8000	31,0000	1 218	38 139	11:41
SEKO (SEK)	14,0500	1,08%	14,1000	14,1000	13,9500	163	2 295	12:55
SELENAFM (SEL)	34,0000	4,29%	32,9000	34,2000	32,9000	7 887	263 026	13:23
SELVITA (SLV)	68,2000	-1,16%	69,0000	69,0000	68,2000	382	26 119	11:34
SERINUS (SEN)	2,9800	-1,32%	3,0200	3,0200	2,9500	10 279	30 462	13:10
SESCOM (SES)	59,0000	-1,67%	59,8000	59,8000	59,0000	117	6 911	12:34
SFINKS (SFS)	0,7400	-0,27%	0,7230	0,7400	0,6720	49 262	35 094	13:11
SHOPER (SHO)	36,4000	13,75%	33,2000	36,8000	33,2000	276 162	9 621 534	13:38
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)	3,5800	0,85%	3,6150	3,6150	3,5400	1 855	6 628	13:39
SKARBIEC (SKH)	(22,6000)	-	-	-	-	-	-	09:00
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,0000	1,85%	88,4000	88,4000	88,0000	47	4 151	12:24
SOHODEV (SHD)	(0,4100)	-	-	-	-	-	-	11:30
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)	2,9650	-2,15%	3,0200	3,0200	2,9500	31 335	93 259	13:18
STALPROD (STP)	215,5000	1,17%	213,0000	215,5000	212,0000	542	116 230	13:17
STALPROFI (STF)	8,3800	0,72%	8,3400	8,3800	8,3400	9 645	80 629	13:13
STAPORKOW (ZUK)	2,3400	-2,50%	2,4000	2,4000	2,3400	2 703	6 379	13:34
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	11,7000	-0,85%	11,8000	11,8000	11,3000	8 183	94 724	12:43
SYGNITY (SGN)	62,4000	-1,89%	63,6000	63,6000	62,4000	1 773	110 912	13:37
SYNEKTIK (SNT)	127,2000	-2,60%	129,6000	132,0000	127,0000	10 474	1 353 076	13:43
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:02
TARCZYNSKI (TAR)	(51,8000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8460	0,21%	2,8400	2,8600	2,8090	1 819 274	5 153 938	13:43
TBULL (TBL)	4,5400	-0,44%	4,5400	4,5400	4,5400	11	50	13:25
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1800	-0,31%	3,2100	3,2100	3,1800	1 131	3 630	12:51
TEXT (TXT)	90,5000	0,44%	90,1000	91,2000	89,3000	11 972	1 076 251	13:43
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,0000	-1,49%	33,0000	33,5000	32,7500	7 591	250 790	13:42
TOWERINV (TOW)	4,4000	1,38%	4,4000	4,4000	4,4000	600	2 640	10:47
TOYA (TOA)	7,3000	-0,14%	7,3500	7,3900	7,3000	14 435	105 969	13:43
TRAKCJA (TRK)	2,5500	-0,78%	2,5600	2,5600	2,4600	54 940	137 800	13:37
TRANSPOL (TRN)	3,5200	-1,68%	3,5800	3,5800	3,3800	3 839	13 513	12:54
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	87,8500	-0,79%	89,5000	89,5000	87,5500	11 782	1 042 532	13:38
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:01
ULTGAMES (ULG)	10,9500	-0,45%	10,9000	11,2000	10,9000	224	2 448	12:30
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3200	0,65%	9,3000	9,4200	9,3000	861	8 055	12:13
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)	130,4000	-2,40%	133,6000	135,0000	129,2000	3 889	510 594	13:33
URTESTE (URT)	95,0000	-1,04%	94,2000	96,0000	94,0000	122	11 574	12:06
VERCOM (VRC)	115,0000	-0,43%	114,0000	119,0000	114,0000	828	96 304	11:38
VIGOPHOTN (VGO)	460,0000	-2,75%	470,0000	470,0000	458,0000	102	47 179	12:22
VINDEXUS (VIN)	11,2500	-0,44%	11,2000	11,2500	11,2000	663	7 439	13:38
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,5820	-2,02%	0,6000	0,6000	0,5820	5 769	3 441	12:27
VOTUM (VOT)	45,5500	-4,11%	47,6500	47,6500	45,4500	22 308	1 032 210	13:43
VOXEL (VOX)	91,0000	0,89%	91,2000	93,2000	91,0000	3 514	324 063	12:14
VRG	3,3000	-0,30%	3,3200	3,3500	3,3000	12 733	42 315	13:43
WARIMPEX (WXF)	3,7300	0,54%	3,7300	3,7300	3,6100	448	1 634	09:35
WASKO (WAS)	1,6200	1,25%	1,6050	1,6200	1,6000	8 945	14 365	13:19
WAWEL (WWL)	622,0000	-0,32%	622,0000	622,0000	622,0000	10	6 220	09:07
WIELTON (WLT)	7,7800	-0,89%	7,8900	7,9000	7,7000	59 143	460 549	13:41
WIKANA (WIK)	7,3500	-3,92%	7,5500	7,5500	7,3500	1 601	11 842	12:57
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	117,0000	0,69%	118,0000	120,4000	116,2000	1 198	140 360	12:43
WITTCHEN (WTN)	30,1000	-0,66%	30,1500	30,5500	30,1000	11 680	353 265	13:42
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1800	1 719	14 061	11:28
XPLUS (XPL)	1,5850	-0,94%	1,6500	1,6500	1,5850	969	1 591	13:12
XTPL (XTP)	142,6000	0,14%	143,0000	144,0000	141,2000	1 114	158 812	13:39
XTRADEBDM (XTB)	61,6600	0,36%	61,0200	61,9200	60,8000	75 152	4 621 072	13:43
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	(1,5850)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	19,5200	-0,31%	19,5600	19,6000	19,5000	4 563	89 311	13:32
ZREMB (ZRE)	3,8200	-2,05%	3,9000	3,9000	3,7600	13 825	52 512	12:55
ZUE	11,1000	2,30%	10,9000	11,2000	10,7000	3 798	41 339	13:40

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.