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	86 846,31	0,31%	86 589,01	87 215,09	86 530,58	86 575,30	824 362 306	14:03
WIG20	2 549,58	0,08%	2 548,38	2 566,37	2 539,50	2 547,53	667 363 241	14:18
WIG30	3 170,83	0,28%	3 160,50	3 190,31	3 159,69	3 161,93	774 136 009	14:18
mWIG40	6 427,60	0,92%	6 379,61	6 435,07	6 379,61	6 369,03	137 760 277	14:03
sWIG80	24 365,88	0,31%	24 231,92	24 395,75	24 208,78	24 291,29	31 613 848	14:03
WIG-BANKI	13 876,65	0,42%	13 838,42	13 876,65	13 708,73	13 819,18	158 833 286	14:03
WIG-BUDOW	8 671,97	1,05%	8 620,97	8 734,81	8 554,83	8 582,02	27 455 060	14:03
WIG-CHEMIA	9 782,07	-0,04%	9 822,11	9 896,55	9 725,00	9 786,03	1 659 877	14:03
WIG-ENERG	2 397,70	6,38%	2 327,11	2 438,25	2 316,45	2 253,88	130 437 128	14:03
WIG-INFO	5 021,14	-0,08%	5 006,65	5 043,80	5 006,65	5 025,27	16 472 821	14:03
WIG-MEDIA	8 273,01	-0,46%	8 338,86	8 373,37	8 252,66	8 311,24	2 552 117	14:03
WIG-NRCHOM	4 457,30	0,83%	4 446,96	4 477,99	4 415,80	4 420,81	5 009 543	14:03
WIG-PALIWA	6 929,38	-0,21%	6 936,60	7 024,30	6 911,28	6 943,83	42 309 929	14:03
WIG-Poland	90 773,51	0,44%	90 773,51	90 773,51	90 773,51	90 377,26	807 250 943	11:15
WIG-SPOZYW	2 164,05	0,18%	2 167,93	2 190,16	2 154,78	2 160,23	612 039	14:03
WIG20lev	512,89	0,33%	511,46	518,68	507,90	511,20	646 887 307	14:03
WIG20short	3 064,82	-0,14%	3 069,11	3 079,81	3 047,43	3 069,18	646 887 307	14:03
GPWB-B1Y3Y	1 172,61	0,01%	1 172,61	1 172,61	1 172,61	1 172,53	-	10:15
GPWB-B1Y4Y	1 173,14	0,02%	1 173,14	1 173,14	1 173,14	1 172,90	-	10:15
GPWB-B1Y5Y	1 169,61	0,04%	1 169,61	1 169,61	1 169,61	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,46	0,07%	1 174,46	1 174,46	1 174,46	1 173,64	-	10:15
GPWB-B5Y	1 167,15	0,14%	1 167,15	1 167,15	1 167,15	1 165,57	-	10:15
GPWB-BWZ	1 189,72	0,01%	1 189,72	1 189,72	1 189,72	1 189,57	-	10:15
INNOVATOR	1 464,53	0,69%	1 464,53	1 464,53	1 464,53	1 454,49	200 842 994	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	137 834 994	11:00
mWIG40TR	9 456,75	0,92%	9 386,39	9 467,74	9 386,39	9 370,58	137 760 277	14:03
mWIG40TRlv	12 500,62	1,82%	12 316,26	12 529,42	12 316,26	12 276,61	137 760 277	14:03
mWIG40TRsh	2 799,02	-0,89%	2 820,23	2 820,23	2 795,71	2 824,17	137 760 277	14:03
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	31 733 338	11:00
sWIG80TR	35 752,78	0,31%	35 556,22	35 796,61	35 522,26	35 643,33	31 613 848	14:03
WIG140	1 681,94	0,30%	1 676,84	1 689,51	1 675,89	1 676,96	815 079 990	14:03
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	647 239 936	11:00
WIG20TR	5 177,47	0,17%	5 170,24	5 206,74	5 152,23	5 168,52	646 887 307	14:03
WIG20TRlev	4 172,89	0,33%	4 161,25	4 220,00	4 132,27	4 159,09	646 887 307	14:03
WIG20TRsht	3 080,78	-0,14%	3 085,09	3 095,84	3 063,30	3 085,22	646 887 307	14:03
WIG30TR	6 325,69	0,33%	6 302,01	6 361,45	6 300,39	6 304,86	748 445 984	14:03
WIG-CEE	1 771,10	0,67%	1 771,10	1 771,10	1 771,10	1 759,34	561 061	11:15
WIGdiv	1 767,88	0,13%	1 762,89	1 776,47	1 762,89	1 765,57	110 014 170	14:03
WIG-ESG	14 470,40	0,29%	14 430,15	14 536,68	14 413,67	14 429,15	779 946 345	14:03
WIG.GAMES	16 095,62	0,41%	16 056,51	16 278,82	15 988,18	16 030,00	51 101 014	14:03
WIG-GORNIC	4 821,74	-0,03%	4 805,75	4 868,07	4 760,01	4 823,01	52 748 906	14:03
WIG-GRY	13 554,19	1,56%	13 406,77	13 723,72	13 370,08	13 346,52	53 055 694	14:03
WIG-LEKI	2 865,05	0,47%	2 863,95	2 870,96	2 847,56	2 851,57	1 167 680	14:03
WIG-MOTO	8 600,44	-0,47%	8 667,40	8 676,79	8 564,58	8 641,48	2 122 682	14:03
WIG.MS-BAS	12 067,42	3,41%	11 835,44	12 203,93	11 829,32	11 669,82	177 992 001	14:03
WIG.MS-FIN	17 411,69	0,30%	17 371,16	17 414,15	17 173,78	17 360,47	174 167 562	14:03
WIG-ODZIEZ	9 827,35	-1,09%	9 832,95	9 961,55	9 792,79	9 935,98	40 292 761	14:03
WIGtech	12 114,10	0,14%	12 075,85	12 179,87	12 075,85	12 097,18	86 265 772	14:03
WIGtechTR	13 461,81	0,14%	13 419,31	13 534,90	13 419,31	13 443,01	86 265 772	14:03
WIG-Ukrain	201,95	-0,94%	201,95	201,95	201,95	203,87	236 550	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2950	0,46%	3,2950	3,2950	3,2400	7 702	25 004	13:48	Reklama
08OCTAVA (08N)	0,9500	-0,52%	0,9500	0,9500	0,9500	3 826	3 635	12:23
11BIT (11B)	571,0000	-1,04%	577,0000	579,0000	567,0000	2 132	1 218 607	13:59
3RGAMES (3RG)	0,2750	-3,51%	0,2790	0,2790	0,2680	273 032	74 056	14:01
ABPL (ABE)	92,2000	2,67%	90,4000	92,4000	90,4000	3 847	352 654	13:59
ACAUTOGAZ (ACG)	32,9000	0,61%	32,7000	33,0000	32,6000	2 072	68 023	13:59
ACTION (ACT)	20,3000	4,75%	19,2600	20,4500	19,2400	16 927	335 654	13:57
ADIUVO (ADV)	#0,8600	-8,51%	-	-	-	-	-	09:00
AGORA (AGO)	10,9800	1,86%	10,9200	10,9800	10,8600	5 557	60 787	13:14
AGROTON (AGT)	2,9900	-0,33%	2,8400	2,9900	2,8400	701	1 991	11:25
AIGAMES (ALG)	1,4350	0,00%	1,4700	1,4700	1,4350	1 071	1 556	13:42
AILLERON (ALL)	17,1400	-0,70%	17,3800	17,6800	16,9000	14 229	245 313	13:35
AIRWAY (AWM)	0,2640	0,00%	0,2600	0,2675	0,2600	180 834	47 305	13:10
ALIOR (ALR)	106,2500	-1,07%	107,4000	107,6000	105,3500	86 098	9 171 943	14:00
ALLEGRO (ALE)	36,1500	-2,05%	36,6000	37,3800	36,0450	2 075 340	76 307 439	14:03
ALTA (AAT)	1,9750	2,07%	1,9300	1,9800	1,9300	8 536	16 519	12:06
ALTUSTFI (ALI)	2,8500	0,00%	2,7300	2,8900	2,7300	14 174	40 455	13:25
AMBRA (AMB)	27,9500	0,90%	28,0000	28,0000	27,5000	5 114	142 477	14:03
AMICA (AMC)	71,5000	1,13%	70,8000	72,1000	70,2000	1 210	86 378	13:32
AMPLI (APL)	1,0300	-9,65%	1,0300	1,0300	1,0300	1 000	1 030	11:30
AMREST (EAT)	26,3000	0,38%	26,5000	26,8000	26,2000	14 019	370 397	13:59
ANSWEAR (ANR)	23,8500	1,71%	23,5500	23,8500	23,5000	3 036	71 785	14:03
APATOR (APT)	14,8800	-0,93%	15,0800	15,0800	14,7800	1 084	16 170	13:57
APLISENS (APN)	22,8000	-1,72%	23,0000	23,0000	22,8000	17	390	09:38
APSENERGY (APE)	2,7000	-1,46%	2,7400	2,7900	2,7000	20 144	54 575	13:27
ARCHICOM (ARH)	34,0000	3,98%	32,8000	34,4000	32,8000	1 868	63 462	13:59
ARCTIC (ATC)	21,4600	0,47%	21,5000	21,7600	21,0000	15 233	327 352	13:59
ARTIFEX (ART)	27,2000	-5,23%	28,0000	28,3000	27,2000	27 493	760 378	14:03
ASBIS (ASB)	25,7800	-1,00%	26,0400	26,6000	25,5800	76 225	1 986 863	14:03
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	12:37
ASSECOBS (ABS)	58,6000	-3,62%	60,0000	60,0000	58,2000	4 452	262 267	13:56
ASSECOPOL (ACP)	82,3500	1,42%	81,7000	82,9000	81,4000	32 741	2 698 153	14:02
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,8000	21 432	1 071 532	13:57
ASTARTA (AST)	27,0000	-0,55%	27,2000	27,9500	26,9000	7 479	203 577	14:03
ATAL (1AT)	62,6000	3,47%	60,8000	63,9000	60,8000	8 630	536 271	13:52
ATENDE (ATD)	3,0000	-4,46%	3,0500	3,0500	2,9500	78 929	235 804	13:40
ATLANTAPL (ATP)	18,6500	0,00%	18,7000	18,7000	18,6500	128	2 391	10:25
ATLANTIS (ATS)	2,3600	1,29%	2,2800	2,3600	2,2800	4 771	11 096	13:31
ATMGRUPA (ATG)	3,9900	3,10%	3,8900	3,9900	3,8800	41 181	162 039	13:45
ATREM (ATR)	12,5000	-1,96%	12,7500	12,8500	12,2000	5 064	62 727	13:28
AUTOPARTN (APR)	26,8500	0,19%	26,8000	27,1000	26,6500	14 440	387 588	13:59
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,4000	-0,68%	4,4500	4,4500	4,3500	715	3 124	12:28
BEDZIN (BDZ)	35,0000	-5,91%	37,2000	37,8000	34,3500	9 510	342 123	14:03
BENEFIT (BFT)	2 865,0000	-0,52%	2 860,0000	2 875,0000	2 835,0000	275	785 570	13:59
BEST (BST)	20,0000	0,00%	20,0000	20,0000	20,0000	110	2 200	13:03
BETACOM (BCM)	5,9000	-2,48%	6,1000	6,1000	5,9000	62	366	09:45
BIGCHEESE (BCS)	20,7000	-3,27%	21,5000	21,8000	20,5000	5 562	118 275	13:59
BIOCELTIX (BCX)	66,5000	-0,75%	67,0000	67,0000	66,1000	1 850	123 259	13:40
BIOMAXIMA (BMX)	13,9000	-0,71%	14,1000	14,1000	13,2000	3 331	45 236	12:53
BIOMEDLUB (BML)	4,7900	-0,21%	4,8000	4,8000	4,7500	22 485	107 074	13:55
BIOPLANET (BIP)	19,0000	0,00%	18,9000	19,0000	18,9000	171	3 243	10:45
BIOTON (BIO)	3,5650	0,56%	3,5500	3,5700	3,5300	31 894	113 237	13:46
BLOOBER (BLO)	24,6000	1,86%	24,1500	24,9000	24,1500	2 028	49 886	11:26
BNPPPL (BNP)	103,0000	0,49%	102,5000	103,5000	101,0000	2 076	212 382	13:46
BOGDANKA (LWB)	30,0000	0,47%	30,1000	30,3200	29,7000	49 271	1 478 660	14:02
BOOMBIT (BBT)	11,1500	2,29%	10,8000	11,2500	10,8000	2 219	24 311	10:55
BORYSZEW (BRS)	6,2400	0,32%	6,2700	6,3300	6,2000	18 964	118 373	14:01
BOS	15,6500	-0,95%	15,6000	15,9000	15,5000	6 280	98 065	14:03
BOWIM (BOW)	6,7000	-1,03%	6,7700	6,8000	6,6800	3 307	22 198	13:54
BRAND24 (B24)	44,4000	0,00%	44,4000	44,7000	44,3000	12 000	532 303	14:03
BRASTER (BRA)	#0,1500	-74,14%	-	-	-	-	-	12:13
BUDIMEX (BDX)	733,0000	1,45%	723,0000	741,5000	718,5000	24 578	17 990 936	14:03
BUMECH (BMC)	11,9000	-1,00%	12,0000	12,1400	11,9000	3 814	45 563	13:56
CAPITAL (CPA)	(0,7500)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5640	-1,05%	0,5660	0,5700	0,5640	114 142	64 658	13:44
CAPTORTX (CTX)	81,2000	1,50%	81,0000	83,0000	81,0000	565	46 616	13:55
CASPAR (CSR)	8,9000	-1,11%	8,9500	8,9500	8,7500	80	701	09:18
CAVATINA (CAV)	15,1000	3,42%	14,6000	15,1000	14,6000	2 381	35 376	12:33
CCC	98,8000	-0,10%	98,9000	99,4000	97,2000	186 693	18 390 139	14:02
Reklama
CCENERGY (CCE)	0,4200	0,00%	0,4200	0,4200	0,4200	7 217	3 031	11:30	Reklama
CDPROJEKT (CDR)	127,9000	3,06%	124,2000	129,6500	124,1000	340 254	43 326 174	14:03
CDRL (CDL)	13,5000	1,50%	13,5000	13,5000	13,5000	331	4 469	11:19
CELTIC (CPD)	3,8100	0,00%	3,9500	3,9500	3,7500	9 961	37 720	13:55
CEZ	151,2000	0,53%	150,4000	153,1000	150,3000	777	117 557	12:40
CFI	0,2270	0,44%	0,2260	0,2270	0,2260	4 050	915	11:32
CIGAMES (CIG)	1,7160	-6,74%	1,8460	1,8470	1,7000	3 191 680	5 589 466	14:02
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	11:54
CLNPHARMA (CLN)	15,7800	1,15%	15,6000	15,8000	15,6000	47 695	746 940	13:54
CLOUD (CLD)	73,2000	2,52%	71,4000	73,2000	70,8000	6	428	13:13
COALENERG (CLE)	1,0180	-3,05%	1,0580	1,0580	1,0180	28 715	29 321	13:58
COGNOR (COG)	8,4650	0,30%	8,3950	8,6000	8,2750	137 047	1 161 419	14:03
COLUMBUS (CLC)	5,0200	1,62%	4,9400	5,0900	4,8800	57 513	285 249	14:02
COMARCH (CMR)	252,0000	-0,79%	251,0000	255,0000	250,0000	511	128 805	13:25
COMP (CMP)	78,8000	2,34%	77,8000	79,2000	77,0000	2 155	168 723	13:14
COMPERIA (CPL)	6,9500	2,21%	6,9500	6,9500	6,9500	15	104	10:51
COMPREMUM (CPR)	2,1800	4,31%	2,1000	2,2200	2,1000	22 134	47 818	13:38
CORMAY (CRM)	0,6100	0,66%	0,6060	0,6100	0,6060	7 000	4 246	09:34
CREEPYJAR (CRJ)	594,0000	-0,17%	590,0000	595,0000	590,0000	19	11 247	12:51
CREOTECH (CRI)	179,0000	-0,28%	179,0000	180,0000	179,0000	203	36 383	13:46
CYFRPLSAT (CPS)	10,5250	1,01%	10,5100	10,7200	10,4300	912 478	9 651 204	14:03
CZTOREBKA (CZT)	(0,6700)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,1500	3,71%	17,6000	18,9500	17,6000	1 695	31 239	13:23
DATAWALK (DAT)	65,4000	0,31%	66,3000	69,5000	64,0000	46 142	3 085 352	13:59
DBENERGY (DBE)	17,0000	0,00%	17,0000	17,0000	16,2500	1 039	17 162	13:28
DEBICA (DBC)	81,2000	-0,98%	81,4000	82,0000	81,2000	359	29 274	13:08
DECORA (DCR)	62,6000	-2,19%	63,4000	63,8000	62,2000	4 618	291 391	14:02
DEKPOL (DEK)	53,2000	3,10%	51,6000	54,2000	51,4000	1 434	75 387	13:49
DELKO (DEL)	9,5000	0,00%	9,5000	9,5800	9,4200	2 354	22 303	14:03
DEVELIA (DVL)	6,6800	-2,05%	6,7600	6,8300	6,6600	307 864	2 084 468	14:03
DGA	17,5000	0,00%	17,5000	17,5000	17,4000	189	3 298	13:02
DIGITANET (DIG)	51,2000	0,79%	51,2000	51,2000	50,6000	5 202	265 598	13:54
DIGITREE (DTR)	9,6000	0,00%	9,6000	9,6000	9,6000	300	2 880	14:01
DINOPL (DNP)	397,9000	0,45%	398,0000	403,9000	391,4000	242 735	97 262 946	14:03
DMGROUP (DMG)	3,3700	-2,88%	3,5000	3,5000	3,3700	1 612	5 456	11:59
DOMDEV (DOM)	180,0000	0,00%	180,0000	180,8000	179,0000	3 189	574 252	14:02
DRAGOENT (DGE)	25,0000	-1,57%	25,0000	25,0000	25,0000	328	8 200	10:22
DROZAPOL (DPL)	(4,0400)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9500	4,21%	4,7900	4,9500	4,7000	11 580	55 707	13:33
EDINVEST (EDI)	8,4000	-1,18%	8,5000	8,5000	8,3000	286	2 415	12:37
EFEKT (EFK)	7,4000	-0,67%	7,4000	7,4000	7,4000	150	1 110	13:39
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	24,9000	4,18%	24,0000	25,0000	24,0000	61 752	1 528 707	14:03
ELKOP (EKP)	0,4850	-0,61%	0,4800	0,4880	0,4630	11 931	5 662	12:45
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:19
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	9,6600	11,03%	8,9050	9,6850	8,9050	1 009 819	9 482 538	14:03
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	17,8000	87	1 551	09:21
ENERGA (ENG)	9,7600	1,67%	9,6000	9,9000	9,5900	39 472	383 617	13:50
ENERGOINS (ENI)	2,6700	0,38%	2,6300	2,6850	2,6300	15 228	40 441	13:29
ENTER (ENT)	66,0000	-0,75%	66,2000	66,8000	64,8000	33 688	2 208 743	14:01
ERBUD (ERB)	42,0000	-1,87%	42,7000	42,7000	41,6000	1 585	66 926	14:02
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	34,2000	-1,44%	34,1000	34,2000	34,1000	66	2 252	12:51
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0550	-3,65%	1,0950	1,0950	1,0550	1 863	1 967	12:33
EUROCASH (EUR)	13,7100	-0,87%	13,7300	14,0000	13,6700	71 990	995 408	13:59
EUROHOLD (EHG)	(2,2000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	46,5000	-2,11%	47,7000	47,7000	46,5000	4 368	205 118	13:37
FABRITY (FAB)	36,6000	-1,08%	37,0000	37,0000	36,6000	378	13 920	14:00
FASING (FSG)	13,6000	-0,73%	13,7000	13,8000	13,6000	1 364	18 683	11:07
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6200	0,00%	6,6200	6,6200	6,6200	20	132	09:19
FERRO (FRO)	34,6000	1,76%	34,3000	34,7000	34,0000	120 539	4 123 100	14:03
FERRUM (FER)	4,3000	-0,92%	4,3800	4,3800	4,3000	786	3 383	12:31
FMG	111,0000	-0,45%	111,5000	111,5000	104,0000	48	5 097	12:31
FON	5,0000	-1,57%	5,0200	5,0400	5,0000	6 389	32 033	13:27
FORTE SA (FTE)	22,8000	-1,72%	23,2000	23,2000	22,8000	161	3 683	13:30
GAMEOPS (GOP)	23,1000	-2,33%	23,8000	23,8000	23,0000	5 968	139 613	14:00
GAMFACTOR (GIF)	12,7000	0,40%	12,7000	12,7000	12,7000	5	64	09:00
Reklama
GENOMTEC (GMT)	12,5800	-0,63%	12,6400	12,6400	12,4000	4 823	60 275	14:03	Reklama
GETIN (GTN)	0,4780	3,69%	0,4700	0,4790	0,4610	290 235	137 294	14:02
GIGROUP (GIG)	1,4100	2,17%	1,3900	1,4150	1,3900	198	276	12:01
GOBARTO (GOB)	47,0000	1,73%	45,9000	47,0000	45,9000	1 493	69 483	13:49
GPW	45,4000	0,44%	45,2000	45,4500	45,2000	34 166	1 549 210	13:53
GREENX (GRX)	2,3500	-0,42%	2,3620	2,3680	2,3480	108 538	255 752	13:51
GRENEVIA (GEA)	2,3800	1,49%	2,3600	2,4500	2,3600	305 598	730 062	14:03
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	10,9200	2 093	23 022	13:30
GRUPAAZOTY (ATT)	22,5000	0,00%	22,5200	22,8800	22,4000	62 441	1 413 492	14:01
GRUPRACUJ (GPP)	63,0000	-0,79%	63,7000	63,7000	62,9000	2 457	155 188	12:24
GTC	5,4000	3,85%	5,2000	5,5600	5,2000	9 062	48 083	13:38
HANDLOWY (BHW)	112,2000	1,08%	112,0000	112,6000	111,0000	13 970	1 564 870	14:02
HARPER (HRP)	5,9500	0,51%	6,1500	6,1500	5,8500	7 980	47 295	12:07
HELIO (HEL)	25,0000	3,31%	24,4000	25,0000	24,2000	4 124	100 936	13:24
HERKULES (HRS)	0,8160	4,62%	0,7780	0,8160	0,7780	5 666	4 505	11:42
HMINWEST (HMI)	48,2000	-0,21%	48,1000	48,2000	48,1000	2 867	137 903	13:56
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,1500	-2,42%	24,7000	24,7000	24,1000	20 377	495 679	14:03
HYDROTOR (HDR)	33,5000	0,90%	33,2000	33,5000	33,2000	211	7 068	11:22
IALBGR (IAG)	0,4390	7,07%	0,4300	0,4390	0,4300	4 583	1 971	13:46
IBSM (IBS)	107,5000	-1,83%	109,5000	109,5000	107,5000	2	217	13:49
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	7	4	09:45
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	11:51
IFIRMA (IFI)	22,4000	0,00%	22,6000	22,6000	22,3000	1 485	33 471	14:01
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	104,0000	0,39%	104,0000	104,0000	104,0000	10	1 040	09:05
IMCOMPANY (IMC)	8,3400	-0,71%	8,5600	8,5600	8,3400	172	1 435	12:57
IMMOBILE (GKI)	3,1700	-3,06%	3,2700	3,3900	3,1300	12 792	40 760	13:42
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3500	0,00%	4,3500	4,3500	4,3200	2 244	9 757	13:55
INC	2,5600	1,59%	2,5800	2,5800	2,5600	269	689	13:35
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:30
INGBSK (ING)	311,0000	2,13%	307,0000	311,0000	304,5000	17 978	5 530 379	14:00
INPRO (INP)	7,8500	-0,63%	7,9000	7,9000	7,8500	119	934	12:02
INSTALKRK (INK)	43,1000	1,41%	43,2000	43,7000	43,0000	675	29 131	12:39
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:37
INTERBUD (ITB)	3,1400	-0,95%	3,1700	3,1700	3,0300	13 350	41 721	13:24
INTERCARS (CAR)	536,0000	-0,56%	538,0000	544,0000	532,0000	2 668	1 428 125	13:59
INTERSPPL (IPO)	0,8060	3,60%	0,8000	0,8100	0,7800	19 880	15 762	13:18
INTROL (INL)	10,1000	-0,98%	10,2000	10,2500	10,1000	2 320	23 457	13:59
IPOPEMA (IPE)	3,8800	-0,26%	3,8900	3,9200	3,7900	11 988	46 397	13:00
IZOBLOK (IZB)	56,5000	-1,74%	56,5000	56,5000	56,5000	174	9 831	11:56
IZOLACJA (IZO)	3,2600	-2,40%	3,3400	3,3800	3,2200	101	331	11:52
IZOSTAL (IZS)	2,6100	0,77%	2,5900	2,6200	2,5800	2 224	5 746	12:22
JRHOLDING (JRH)	7,4400	12,73%	6,7200	7,7000	6,7200	20 779	149 442	13:43
JSW	31,9500	0,09%	31,9400	32,6800	31,6100	539 887	17 331 311	14:03
JWWINVEST (JWW)	3,5200	-4,35%	3,6900	3,6900	3,5200	3 876	13 971	14:03
KCI	0,8320	-1,89%	0,8300	0,8320	0,8300	16 886	14 019	12:25
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,0200	-1,57%	10,1800	10,2000	9,9600	20 008	201 170	14:02
KETY (KTY)	871,5000	0,40%	868,0000	878,0000	862,0000	9 097	7 907 066	14:03
KGHM (KGH)	144,2000	0,00%	144,0000	145,9500	140,6500	234 069	33 709 278	14:03
KGL	15,9000	-0,63%	16,0000	16,0000	15,8000	700	11 061	13:56
KINOPOL (KPL)	13,8500	0,36%	13,8500	14,3000	13,6500	23 503	325 320	13:58
KOGENERA (KGN)	52,9000	-2,22%	52,0000	55,0000	49,3000	43 321	2 206 501	14:03
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	1 214	31 564	11:05
KOMPUTRON (KOM)	4,6500	-0,64%	4,7700	4,7700	4,6000	8 925	41 337	14:01
KPPD (KPD)	48,0000	0,00%	48,0000	48,0000	48,0000	2	96	12:52
KRAKCHEM (KCH)	(0,3200)	-	-	-	-	-	-	11:30
KREDYTIN (KRI)	18,5500	3,34%	17,8000	18,5500	17,8000	248	4 470	12:33
KRKA (KRK)	548,0000	-0,36%	556,0000	556,0000	548,0000	50	27 620	13:55
KRUK (KRU)	476,6000	0,80%	472,6000	479,2000	470,0000	10 383	4 939 895	14:02
KRVITAMIN (KVT)	11,8000	-1,26%	12,0000	12,0000	11,8000	208	2 455	12:52
KSGAGRO (KSG)	1,5100	0,67%	1,5050	1,5100	1,5050	150	226	14:01
LABOPRINT (LAB)	20,4000	-0,97%	19,8000	20,4000	19,8000	6	121	09:56
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,5800	0,00%	2,6000	2,7000	2,5400	20 644	53 886	12:53
LENA (LEN)	3,7400	3,89%	3,7500	3,7500	3,6000	5 236	19 309	13:36
LENTEX (LTX)	6,7000	0,30%	6,6600	6,7000	6,5800	4 233	28 176	12:45
LESS (LES)	0,2350	-0,42%	0,2370	0,2370	0,2300	31 886	7 427	13:18
Reklama
LIBET (LBT)	1,3000	0,00%	1,3400	1,3400	1,3000	7 296	9 486	11:24	Reklama
LOKUM (LKD)	27,4000	3,01%	27,6000	27,6000	26,8000	267	7 299	13:46
LPP	16 300,0000	-1,39%	16 400,0000	16 620,0000	16 230,0000	1 122	18 410 640	14:02
LSISOFT (LSI)	14,6000	-1,35%	14,5000	14,6000	14,4000	4 780	69 008	12:59
LUBAWA (LBW)	3,8720	-0,67%	3,8800	3,9500	3,8020	643 504	2 492 819	13:57
MABION (MAB)	16,5400	0,85%	16,4400	16,6000	16,3600	9 034	148 825	13:58
MAKARONPL (MAK)	19,9000	-1,49%	20,0000	20,0000	19,8500	3 733	74 470	14:00
MANGATA (MGT)	89,8000	0,45%	89,2000	91,8000	88,4000	147	13 135	13:56
MANYDEV (MAN)	(1,1400)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	8,3000	-0,24%	8,3200	8,3200	8,2000	21 280	175 609	14:03
MAXCOM (MXC)	10,2500	-4,21%	10,7000	10,7000	10,2000	224	2 296	11:28
MBANK (MBK)	706,8000	0,26%	705,0000	713,6000	694,2000	11 774	8 286 897	14:03
MBWS (MBW)	12,5000	-8,09%	13,6000	13,6000	12,5000	7	90	14:00
MCI	26,7000	0,00%	26,7000	27,0000	26,6000	1 799	48 191	13:48
MDIENERGIA (MDI)	1,5550	1,97%	1,5650	1,6150	1,5550	1 266	1 997	14:00
MEDICALG (MDG)	26,4000	1,15%	26,2200	26,7600	25,9400	3 606	94 698	13:15
MEDINICE (ICE)	7,6800	0,79%	7,7300	7,7900	7,6000	4 174	32 043	11:42
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	19,7000	2,34%	18,8500	19,7000	18,8000	1 936	37 419	14:00
MERCATOR (MRC)	42,9000	0,59%	42,6500	43,0000	42,0500	3 663	156 498	12:36
MERCOR (MCR)	23,3000	-1,27%	23,9000	24,3000	23,2000	5 059	119 080	14:02
MEXPOLSKA (MEX)	4,7200	1,72%	4,6400	4,7900	4,6400	2 961	13 931	12:09
MFO	36,1000	-3,48%	37,6000	38,0000	36,0000	2 158	80 002	12:26
MILKILAND (MLK)	0,5700	-3,39%	0,5900	0,5900	0,5700	2 369	1 378	12:23
MILLENNIUM (MIL)	9,4250	0,69%	9,3100	9,4400	9,3100	551 795	5 178 101	14:03
MIRACULUM (MIR)	1,1900	-2,06%	1,1900	1,1900	1,1900	3 900	4 641	12:46
MIRBUD (MRB)	10,3000	0,98%	10,2000	10,3800	10,0000	104 947	1 075 387	14:00
MLPGROUP (MLG)	84,2000	3,19%	81,6000	84,4000	81,6000	338	28 123	14:02
MLSYSTEM (MLS)	47,9000	1,70%	48,0000	48,5000	47,3500	3 632	174 157	13:32
MOBRUK (MBR)	326,0000	0,31%	325,0000	326,0000	325,0000	1 241	404 370	14:03
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	4 500	7 650	12:24
MOL	33,3400	-0,06%	33,5000	33,5000	33,2600	5 070	168 875	14:03
MOLECURE (MOC)	14,2400	-0,28%	14,2800	14,3400	14,2200	5 567	79 336	13:49
MONNARI (MON)	5,2600	-0,38%	5,2400	5,2800	5,2200	1 769	9 279	11:38
MOSTALPLC (MSP)	13,8000	-4,50%	14,4500	14,4500	13,8000	20	283	11:59
MOSTALWAR (MSW)	6,7600	0,30%	6,7600	6,7600	6,6600	530	3 569	10:16
MOSTALZAB (MSZ)	4,7050	1,73%	4,6250	4,7900	4,6200	127 183	598 091	13:52
MOVIEGAME (MOV)	34,6000	1,17%	34,4500	35,5000	34,3500	11 445	398 373	14:01
MURAPOL (MUR)	41,9000	1,95%	40,8800	41,9800	40,4800	26 855	1 099 534	14:03
MUZA (MZA)	15,1000	3,07%	15,2000	15,2000	15,1000	270	4 080	12:50
MWTRADE (MWT)	(5,8000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0300	3,00%	1,0000	1,0300	1,0000	20 475	20 826	13:18
NEUCA (NEU)	925,0000	0,00%	924,0000	926,0000	916,0000	964	890 317	13:59
NEWAG (NWG)	28,3000	0,00%	28,3000	28,5000	28,3000	6 036	171 269	13:54
NEXITY (NXG)	2,5500	0,00%	2,5500	2,5500	2,5500	1 588	4 049	13:35
NOVATURAS (NTU)	14,5000	5,07%	14,5000	14,5000	14,5000	1	15	10:59
NOVAVISGR (NVG)	2,1900	6,31%	2,1000	2,2000	2,0500	26 082	55 386	13:14
NOVITA (NVT)	101,0000	1,81%	99,2000	101,0000	99,2000	95	9 471	11:49
NTCAPITAL (NTC)	#0,6540	-2,10%	-	-	-	-	-	09:07
NTTSYSTEM (NTT)	6,9400	4,20%	6,7800	6,9400	6,6600	13 645	92 776	13:56
ODLEWNIE (ODL)	9,8000	0,41%	9,7800	9,8600	9,7000	2 140	20 976	13:01
OEX	54,6000	0,37%	54,6000	54,6000	54,6000	81	4 423	13:31
ONDE (OND)	13,9200	-0,57%	14,0200	14,0200	13,8600	16 168	225 539	13:59
ONESANO (ONO)	1,2700	-1,55%	1,2650	1,3000	1,2650	3 050	3 959	13:07
OPONEO.PL (OPN)	62,6000	2,62%	61,2000	62,6000	60,6000	530	32 854	13:30
OPTEAM (OPM)	5,6400	0,00%	5,6400	5,6400	5,6400	6	34	09:51
ORANGEPL (OPL)	8,1540	0,20%	8,1260	8,2440	8,1040	506 348	4 132 642	14:03
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,4000	0,00%	33,4000	33,4000	33,4000	239	7 983	14:03
OTLOG (OTS)	36,8500	5,44%	35,0000	36,9000	35,0000	11 273	408 656	14:02
OTMUCHOW (OTM)	4,8400	0,41%	4,8800	4,8800	4,8400	127	619	09:24
OVOSTAR (OVO)	69,0000	-1,15%	69,8000	69,8000	67,4000	69	4 727	10:17
PAMAPOL (PMP)	2,5100	2,03%	2,4600	2,5400	2,4600	1 281	3 164	12:15
PANOVA (NVA)	15,8000	1,94%	15,8000	15,8000	15,7500	754	11 903	13:04
PASSUS (PAS)	33,0000	-5,44%	34,5000	34,6000	31,5000	1 095	35 917	13:47
PATENTUS (PAT)	4,3550	-1,02%	4,3150	4,4500	4,3150	20 583	90 272	13:59
PBG	#0,0215	0,00%	-	-	-	-	-	12:09
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7900	0,00%	2,7900	2,8050	2,7800	10 393	29 024	14:02
PCCROKITA (PCR)	100,6000	0,60%	100,4000	100,6000	100,0000	2 227	223 294	14:00
Reklama
PCFGROUP (PCF)	17,0400	0,24%	17,0400	17,5000	17,0200	2 675	46 303	14:03	Reklama
PEKABEX (PBX)	25,5000	1,59%	25,2000	25,7000	25,0000	2 729	69 178	14:03
PEKAO (PEO)	173,6500	0,96%	171,9500	173,8000	170,2500	237 102	40 824 332	14:03
PEPCO (PCO)	19,4300	-1,27%	19,7000	19,9750	19,3000	787 752	15 427 639	14:03
PEPEES (PPS)	1,0550	0,48%	1,0700	1,0700	1,0550	303	320	13:19
PGE	6,6380	6,28%	6,5000	6,8680	6,4640	11 421 136	76 169 194	14:03
PGFGROUP (PGV)	0,4710	0,21%	0,4700	0,4900	0,4700	4 197	1 982	13:43
PHARMENA (PHR)	6,2800	0,32%	6,2000	6,2800	6,2000	2 870	17 935	13:54
PHN	11,5000	-1,71%	11,8000	11,8000	11,5000	2 752	31 755	13:23
PHOTON (PEN)	7,4400	-0,80%	7,4600	7,4600	7,4400	965	7 197	12:31
PKNORLEN (PKN)	67,7400	-0,18%	67,9400	68,6800	67,5000	618 364	42 092 384	14:03
PKOBP (PKO)	61,3400	0,23%	61,5200	61,6400	60,3400	1 263 696	76 978 795	14:03
PKPCARGO (PKP)	12,2800	-0,16%	12,2800	12,3400	12,1200	35 278	432 304	14:00
PLAYWAY (PLW)	296,5000	-1,82%	301,0000	301,0000	296,0000	981	292 337	14:02
PLAZACNTR (PLZ)	3,0600	-0,65%	3,0800	3,1300	3,0600	18 623	57 574	13:46
PMPG (PGM)	3,2000	-1,23%	3,2200	3,2200	3,2000	3 623	11 641	09:19
POLENERGIA (PEP)	67,2000	0,00%	67,0000	67,8000	66,2000	1 897	127 292	13:51
POLICE (PCE)	11,4000	-0,87%	11,3500	11,5000	11,1500	356	4 037	14:00
POLIMEXMS (PXM)	3,5300	0,40%	3,5160	3,5440	3,4980	101 102	356 381	14:02
POLTREG (PTG)	49,6000	2,27%	48,5000	49,6000	48,5000	36	1 761	13:46
POLWAX (PWX)	1,7500	-1,69%	1,7850	1,7850	1,7500	10 836	19 054	13:02
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,8000	-1,74%	34,4000	34,6000	33,8000	98	3 323	13:30
PROJPRZEM (PJP)	19,7000	0,00%	19,7000	19,7000	19,7000	1	20	09:00
PROTEKTOR (PRT)	1,9350	2,93%	1,8850	1,9500	1,8750	26 657	51 160	14:03
PULAWY (ZAP)	59,6000	0,00%	59,6000	60,0000	58,6000	747	44 528	13:49
PURE (PUR)	7,4400	-4,12%	7,6300	7,7600	7,3000	15 728	118 025	14:02
PZU	53,3200	0,26%	53,1000	53,4400	52,4400	678 042	35 984 126	14:02
QUANTUM (QNT)	#25,0000	6,84%	-	-	-	-	-	11:52
QUERCUS (QRS)	6,5600	1,23%	6,5000	6,5800	6,4200	8 448	55 036	13:42
R22	113,5000	0,89%	112,0000	115,0000	112,0000	1 401	159 124	14:02
RAEN (RAE)	0,7460	0,00%	0,7320	0,7500	0,7320	10 265	7 559	14:02
RAFAKO (RFK)	0,9720	0,21%	0,9700	0,9760	0,9620	35 098	33 957	13:54
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	92,3000	-0,65%	92,8000	94,3000	91,2000	20 254	1 878 775	14:03
RANKPROGR (RNK)	3,7600	-2,84%	3,8000	3,9000	3,7600	18 010	68 464	14:01
RAWLPLUG (RWL)	14,2500	1,79%	14,0000	14,2500	13,8000	204	2 856	09:40
REDAN (RDN)	0,2980	0,00%	0,2980	0,2980	0,2980	11 000	3 278	11:38
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7600	0,90%	6,7000	6,7600	6,7000	1 002	6 744	10:32
REMAK (RMK)	15,6500	0,97%	15,6500	15,6500	15,6500	22	344	11:25
RENDER (RND)	125,0000	-2,34%	128,0000	129,0000	124,5000	195	24 454	11:28
RESBUD (RES)	0,5980	-0,33%	0,6000	0,6000	0,5500	44 383	24 882	13:08
ROPCZYCE (RPC)	30,5000	0,33%	30,5000	30,7000	30,5000	103	3 142	13:11
RYVU (RVU)	51,5000	-0,58%	51,3000	52,7000	51,2000	683	35 342	13:10
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	21,5500	-2,93%	21,7000	21,7000	21,2000	11 220	240 929	14:03
SANPL (SPL)	574,0000	0,28%	569,4000	577,8000	567,2000	19 825	11 335 097	14:03
SANTANDER (SAN)	20,2250	1,99%	19,8300	20,2400	19,8300	2 671	53 363	13:26
SANWIL (SNW)	1,6600	-2,06%	1,6700	1,6700	1,6600	1 184	1 975	12:54
SCPFL (SCP)	164,6000	0,00%	164,0000	166,8000	163,0000	1 393	230 031	13:59
SECOGROUP (SWG)	(33,2000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,6000	3,03%	13,2500	13,6000	13,2500	748	10 083	11:52
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,2000	2 690	92 669	13:37
SELVITA (SLV)	69,6000	-0,57%	69,0000	70,8000	69,0000	2 141	149 524	12:21
SERINUS (SEN)	3,0500	0,33%	3,0300	3,0500	3,0300	1 445	4 392	13:07
SESCOM (SES)	57,4000	-3,37%	59,4000	59,4000	56,8000	252	14 565	13:50
SFINKS (SFS)	0,7200	0,00%	0,7010	0,7200	0,6910	17 435	12 235	13:57
SHOPER (SHO)	39,6000	-2,94%	40,1000	40,8000	39,6000	4 727	189 229	13:31
SILVAIR-REGS (SVRS)	4,3200	0,00%	4,3200	4,3200	4,3200	3	13	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,2900	-1,05%	3,2150	3,3200	3,1500	17 840	57 372	13:58
SKARBIEC (SKH)	21,6000	0,93%	21,1000	21,6000	21,1000	2 106	45 330	12:59
SKYLINE (SKL)	1,5450	0,00%	1,5450	1,5450	1,5450	997	1 540	13:00
SNIEZKA (SKA)	90,0000	0,00%	90,0000	90,0000	89,8000	322	28 950	13:59
SOHODEV (SHD)	0,4220	0,00%	0,4220	0,4220	0,4220	43	18	12:27
SONEL (SON)	15,2500	2,35%	15,1000	15,7000	15,0000	4 274	64 791	13:55
Reklama
SOPHARMA (SPH)	13,3500	2,30%	13,3500	13,3500	13,3500	135	1 802	10:10	Reklama
SPYROSOFT (SPR)	434,0000	-1,36%	445,0000	449,0000	434,0000	149	66 262	11:36
STALEXP (STX)	2,9100	-0,68%	2,9100	2,9250	2,8950	33 716	98 093	13:56
STALPROD (STP)	216,0000	0,47%	214,0000	216,5000	212,0000	1 067	228 694	13:26
STALPROFI (STF)	9,1800	6,25%	8,7000	9,2000	8,7000	30 300	271 610	13:59
STAPORKOW (ZUK)	2,3200	1,75%	2,3200	2,3200	2,2400	32 750	74 251	13:08
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,6000	-2,57%	10,7400	10,8800	10,4000	11 463	121 292	13:36
SYGNITY (SGN)	64,2000	-1,23%	63,2000	64,2000	63,2000	810	51 477	12:55
SYNEKTIK (SNT)	132,2000	0,76%	131,0000	134,0000	130,0000	12 153	1 600 099	14:03
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	64,0000	0,00%	64,6000	66,0000	62,0000	477	30 742	12:44
TATRY (TMR)	112,0000	-1,75%	112,0000	112,0000	112,0000	160	17 920	09:00
TAURONPE (TPE)	3,3260	9,99%	3,0900	3,4500	3,0900	12 578 218	41 394 195	14:03
TBULL (TBL)	4,3600	0,46%	4,3600	4,3600	4,3600	26	113	13:05
TENDERHUT (THG)	9,6400	6,40%	8,8000	9,6800	8,8000	641	5 968	14:03
TERMOREX (TRR)	(0,6850)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,2000	0,00%	3,2000	3,2000	3,2000	33	106	12:18
TEXT (TXT)	88,6000	-1,23%	89,0000	90,4000	88,2000	83 053	7 385 696	14:02
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,4000	-0,49%	30,5500	31,2500	30,4000	12 971	399 423	13:30
TOWERINV (TOW)	4,5000	2,27%	4,4200	4,5000	4,4200	637	2 847	09:05
TOYA (TOA)	7,5200	0,27%	7,5000	7,6500	7,4800	22 168	167 818	13:28
TRAKCJA (TRK)	2,2700	-4,62%	2,3800	2,4200	2,2300	309 673	708 184	13:47
TRANSPOL (TRN)	3,5800	-1,10%	3,7900	3,7900	3,5800	4 188	15 089	12:40
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	88,5500	0,11%	88,0000	88,9000	87,3500	5 385	474 925	14:02
ULMA (ULM)	73,0000	-1,35%	73,0000	73,0000	73,0000	2	146	09:19
ULTGAMES (ULG)	10,9000	-0,91%	10,7500	11,0000	10,2000	986	10 665	13:45
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5800	-0,42%	9,6000	9,6800	9,5000	779	7 485	13:51
UNICREDIT (UCG)	155,0000	1,87%	152,1000	155,0000	152,1000	155	23 953	11:28
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	855	5 087	13:32
UNIMOT (UNT)	133,4000	-0,74%	133,8000	133,8000	131,4000	1 154	153 310	13:55
URTESTE (URT)	94,0000	-3,89%	96,0000	97,8000	94,0000	31	2 966	13:42
VERCOM (VRC)	116,5000	1,30%	114,0000	116,5000	114,0000	814	93 566	13:38
VIGOPHOTN (VGO)	458,0000	-0,43%	457,0000	460,0000	455,0000	181	83 125	12:51
VINDEXUS (VIN)	9,0000	0,00%	8,9400	9,2000	8,8400	19 844	178 383	13:58
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	14:03
VIVID (VVD)	0,5660	-0,70%	0,5680	0,5700	0,5600	15 169	8 553	12:43
VOTUM (VOT)	44,0000	-0,68%	44,0000	44,5000	43,6000	15 040	661 121	14:03
VOXEL (VOX)	94,0000	1,08%	92,4000	94,6000	92,4000	12 012	1 129 540	13:02
VRG	3,3600	0,90%	3,3000	3,3600	3,3000	97 142	323 427	14:01
WARIMPEX (WXF)	3,6800	-1,08%	3,7300	3,7700	3,6800	3 419	12 748	13:07
WASKO (WAS)	1,5800	1,61%	1,5600	1,5800	1,5400	3 635	5 682	13:15
WAWEL (WWL)	672,0000	0,30%	674,0000	676,0000	660,0000	62	41 582	13:06
WIELTON (WLT)	7,9000	0,89%	7,8400	7,9100	7,8400	30 654	242 019	13:58
WIKANA (WIK)	7,8000	-0,64%	7,8500	7,8500	7,8000	3 337	26 100	10:56
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	117,4000	-1,01%	118,8000	120,0000	117,2000	12 624	1 489 698	13:59
WITTCHEN (WTN)	31,0000	1,64%	30,5000	31,0000	30,5000	17 340	535 637	14:02
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4500	-2,03%	1,4800	1,5200	1,4500	10 717	15 685	14:01
XTPL (XTP)	141,6000	0,14%	142,0000	144,0000	141,6000	1 390	198 303	13:37
XTRADEBDM (XTB)	66,0800	1,29%	65,3400	66,7800	64,9200	227 684	15 030 170	14:03
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,7100	-0,29%	1,7100	1,7300	1,6850	158 967	272 136	13:42
ZEPAK (ZEP)	19,7400	-0,10%	19,7200	19,9400	19,7200	6 269	124 144	14:02
ZREMB (ZRE)	3,9350	-1,13%	3,9600	3,9600	3,8900	6 338	24 842	13:28
ZUE	9,8600	-2,86%	10,1500	10,3000	9,8200	32 271	323 429	13:52

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.