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	83 044,19	-0,17%	82 679,57	83 057,53	82 497,74	83 189,46	688 796 374	14:28
WIG20	2 456,83	-0,17%	2 440,69	2 460,20	2 436,48	2 460,99	617 019 950	14:43
WIG30	3 044,35	-0,23%	3 029,16	3 048,23	3 019,86	3 051,25	669 298 636	14:43
mWIG40	6 160,44	-0,29%	6 154,07	6 174,17	6 126,53	6 178,52	82 428 689	14:28
sWIG80	24 043,36	-0,44%	24 171,75	24 171,75	24 007,62	24 149,24	24 185 233	14:28
WIG-BANKI	13 308,85	-0,69%	13 267,65	13 316,18	13 196,20	13 401,88	182 581 712	14:28
WIG-BUDOW	8 190,92	-0,87%	8 215,08	8 243,32	8 147,32	8 262,89	14 993 813	14:28
WIG-CHEMIA	9 783,38	-0,30%	9 775,74	9 803,83	9 723,44	9 812,69	728 526	14:28
WIG-ENERG	2 241,67	0,99%	2 209,25	2 241,67	2 191,60	2 219,64	30 640 171	14:28
WIG-INFO	4 882,70	-0,40%	4 910,39	4 918,25	4 867,47	4 902,17	4 419 581	14:28
WIG-MEDIA	8 337,99	1,00%	8 319,96	8 338,23	8 287,87	8 255,71	1 865 111	14:28
WIG-NRCHOM	4 320,35	-0,16%	4 313,99	4 363,56	4 313,67	4 327,10	3 284 989	14:28
WIG-PALIWA	6 892,74	0,43%	6 852,46	6 898,72	6 828,54	6 863,42	100 256 698	14:28
WIG-Poland	86 200,41	-0,70%	86 200,41	86 200,41	86 200,41	86 806,81	678 879 532	11:15
WIG-SPOZYW	2 075,26	-0,47%	2 079,77	2 095,06	2 066,03	2 084,99	1 151 615	14:28
WIG20lev	478,22	-0,22%	471,29	478,53	469,65	479,27	571 499 712	14:28
WIG20short	3 169,77	0,13%	3 192,66	3 198,08	3 168,76	3 165,54	571 499 712	14:28
GPWB-B1Y3Y	1 170,41	0,04%	1 170,41	1 170,41	1 170,41	1 170,00	-	10:15
GPWB-B1Y4Y	1 170,79	0,04%	1 170,79	1 170,79	1 170,79	1 170,33	-	10:15
GPWB-B1Y5Y	1 166,44	0,05%	1 166,44	1 166,44	1 166,44	1 165,82	-	10:15
GPWB-B3Y5Y	1 171,05	0,07%	1 171,05	1 171,05	1 171,05	1 170,20	-	10:15
GPWB-B5Y	1 154,91	0,03%	1 154,91	1 154,91	1 154,91	1 154,59	-	10:15
GPWB-BWZ	1 186,91	0,02%	1 186,91	1 186,91	1 186,91	1 186,72	-	10:15
INNOVATOR	1 411,22	-0,22%	1 411,22	1 411,22	1 411,22	1 414,35	144 936 317	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	82 561 068	11:00
mWIG40TR	9 063,68	-0,29%	9 053,76	9 083,88	9 013,79	9 090,29	82 428 689	14:28
mWIG40TRlv	11 520,17	-0,60%	11 494,87	11 571,68	11 392,95	11 589,79	82 428 689	14:28
mWIG40TRsh	2 907,05	0,32%	2 910,21	2 922,95	2 900,61	2 897,68	82 428 689	14:28
sWIG80dvp	88,26	0,00%	88,26	88,26	88,26	88,26	24 203 769	11:00
sWIG80TR	35 199,89	-0,44%	35 387,85	35 387,85	35 147,57	35 354,90	24 185 233	14:28
WIG140	1 606,82	-0,15%	1 599,27	1 607,08	1 595,89	1 609,30	678 113 634	14:28
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	576 184 212	11:00
WIG20TR	4 928,89	-0,10%	4 893,24	4 930,44	4 884,76	4 933,89	571 499 712	14:28
WIG20TRlev	3 798,81	-0,22%	3 743,79	3 801,20	3 730,70	3 807,11	571 499 712	14:28
WIG20TRsht	3 225,55	0,13%	3 248,82	3 254,36	3 224,53	3 221,29	571 499 712	14:28
WIG30TR	6 002,98	-0,18%	5 970,10	6 003,90	5 951,77	6 013,64	621 587 605	14:28
WIG-CEE	1 738,59	-2,16%	1 738,59	1 738,59	1 738,59	1 776,91	715 197	11:15
WIGdiv	1 696,27	-0,11%	1 693,95	1 703,34	1 690,47	1 698,13	152 908 473	14:28
WIG-ESG	13 782,50	-0,21%	13 719,23	13 785,04	13 685,98	13 811,17	649 305 992	14:28
WIG.GAMES	15 122,22	-0,07%	15 129,53	15 154,75	14 997,11	15 133,22	13 276 322	14:28
WIG-GORNIC	4 797,61	-0,53%	4 789,04	4 837,28	4 772,23	4 822,94	35 878 504	14:28
WIG-GRY	12 472,20	0,37%	12 389,20	12 474,41	12 323,29	12 426,54	19 504 387	14:28
WIG-LEKI	2 794,89	-1,22%	2 823,29	2 827,96	2 788,56	2 829,33	970 034	14:28
WIG-MOTO	8 470,06	0,28%	8 428,15	8 497,23	8 398,45	8 446,07	6 260 978	14:28
WIG.MS-BAS	11 617,47	0,34%	11 534,91	11 624,20	11 448,52	11 578,48	61 194 450	14:28
WIG.MS-FIN	17 046,23	-0,33%	16 936,57	17 060,61	16 849,50	17 102,86	194 960 817	14:28
WIG-ODZIEZ	9 005,87	-0,71%	8 949,78	9 030,86	8 920,52	9 070,72	24 376 143	14:28
WIGtech	11 790,96	0,06%	11 768,59	11 805,69	11 737,78	11 784,15	39 097 054	14:28
WIGtechTR	13 102,73	0,06%	13 077,87	13 119,10	13 043,63	13 095,16	39 097 054	14:28
WIG-Ukrain	210,16	1,07%	210,16	210,16	210,16	207,94	586 631	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4400	-2,55%	3,5300	3,5300	3,3650	21 431	73 530	14:15	Reklama
08OCTAVA (08N)	1,0200	5,15%	1,0200	1,0200	1,0200	45	46	11:30
11BIT (11B)	539,0000	-0,92%	544,0000	548,0000	536,0000	1 712	926 880	14:28
3RGAMES (3RG)	0,3000	25,00%	0,2590	0,3300	0,2500	2 354 803	698 099	14:28
ABPL (ABE)	91,0000	1,79%	88,0000	91,0000	88,0000	2 151	192 376	14:18
ACAUTOGAZ (ACG)	30,1000	1,35%	30,0000	30,2000	29,8000	542	16 291	14:24
ACTION (ACT)	19,4600	-2,51%	19,9800	19,9800	18,2600	17 873	342 034	14:24
ADIUVO (ADV)	0,9500	0,00%	0,9500	0,9500	0,9500	20	19	09:00
AGORA (AGO)	11,1600	-1,24%	11,1800	11,3200	11,1600	2 210	24 784	13:41
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	1 656	4 968	09:10
AIGAMES (ALG)	1,4300	-0,69%	1,4300	1,4300	1,4300	6 189	8 850	14:13
AILLERON (ALL)	15,2800	0,53%	15,2000	15,3800	15,0400	486	7 414	14:20
AIRWAY (AWM)	0,2700	-1,82%	0,2795	0,2795	0,2700	116 320	31 543	14:11
ALIOR (ALR)	103,8000	-0,67%	102,6000	104,1500	102,3500	78 257	8 069 333	14:27
ALLEGRO (ALE)	33,0000	0,00%	32,4800	33,1500	32,4600	3 964 912	130 691 436	14:28
ALTA (AAT)	2,1400	1,90%	2,1000	2,1500	1,9500	30 440	62 324	14:13
ALTUSTFI (ALI)	3,0000	-15,97%	3,5700	3,5700	2,7600	194 143	577 743	14:20
AMBRA (AMB)	28,1000	-1,23%	28,9000	28,9000	27,2000	6 119	170 084	14:03
AMICA (AMC)	72,3000	0,42%	72,1000	72,8000	71,8000	2 087	150 502	14:14
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	23,7500	1,06%	23,1500	23,7500	23,1500	8 358	196 905	14:15
ANSWEAR (ANR)	23,7500	0,00%	23,7500	23,7500	23,5000	9 409	222 284	14:03
APATOR (APT)	14,4800	-0,82%	14,5000	14,6000	14,4000	1 565	22 674	14:23
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,9000	202	4 626	13:05
APSENERGY (APE)	3,5000	-0,28%	3,5100	3,5100	3,4000	817	2 840	13:40
ARCHICOM (ARH)	35,6000	-2,73%	36,6000	36,6000	35,6000	1 170	42 442	14:11
ARCTIC (ATC)	21,3000	1,72%	21,0200	21,4000	20,9400	20 955	445 768	14:22
ARTIFEX (ART)	28,9000	-1,70%	28,8000	28,9000	27,6000	14 257	404 700	14:23
ASBIS (ASB)	25,3000	-0,32%	25,3800	25,5000	24,8000	65 297	1 641 841	14:26
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,6000	-1,01%	60,6000	62,0000	58,6000	1 171	70 333	13:51
ASSECOPOL (ACP)	76,8000	-0,45%	77,0500	77,3500	76,5500	17 728	1 364 495	14:26
ASSECOSEE (ASE)	51,2000	1,19%	51,4000	51,4000	50,0000	1 139	57 608	14:13
ASTARTA (AST)	27,4000	1,48%	26,8500	27,6000	26,8000	20 454	558 449	14:27
ATAL (1AT)	60,6000	0,50%	59,5000	60,7000	59,5000	1 141	68 765	14:10
ATENDE (ATD)	3,0400	-1,62%	3,0900	3,0900	3,0200	8 904	27 187	13:27
ATLANTAPL (ATP)	19,5000	-1,52%	19,8000	20,6000	19,5000	8 128	160 681	14:13
ATLANTIS (ATS)	2,3700	0,85%	2,3200	2,4200	2,3100	6 718	15 730	14:21
ATMGRUPA (ATG)	3,2000	0,95%	3,2000	3,2100	3,1800	3 156	10 090	14:07
ATREM (ATR)	12,0000	-3,23%	11,8500	12,2000	11,8500	2 045	24 551	14:24
AUTOPARTN (APR)	25,1500	-0,98%	25,4000	25,4500	24,7500	244 513	6 114 507	14:25
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	14:07
BBIDEV (BBD)	4,0400	-1,70%	4,0400	4,0400	4,0400	1	4	09:00
BEDZIN (BDZ)	26,0000	-1,33%	26,7500	26,7500	26,0000	989	25 915	14:24
BENEFIT (BFT)	2 800,0000	0,54%	2 785,0000	2 850,0000	2 745,0000	406	1 126 430	14:25
BEST (BST)	21,0000	0,00%	20,6000	21,0000	20,0000	2 434	48 932	12:48
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	23,1000	-1,28%	23,8500	24,5000	23,0000	4 870	116 016	14:27
BIOCELTIX (BCX)	70,9000	-0,14%	71,0000	71,0000	70,5000	1 402	99 477	14:20
BIOMAXIMA (BMX)	15,7000	0,00%	15,7000	15,7000	15,3000	423	6 559	14:26
BIOMEDLUB (BML)	4,7600	0,32%	4,7450	4,8200	4,7000	121 519	579 574	14:25
BIOPLANET (BIP)	23,8000	0,00%	23,2000	23,8000	23,2000	54	1 260	13:34
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5150	3,4800	17 995	62 925	14:19
BLOOBER (BLO)	23,2000	-0,43%	23,3000	23,3000	22,9500	6 582	151 458	14:27
BNPPPL (BNP)	101,0000	-1,46%	104,0000	104,0000	99,4000	3 589	368 208	14:13
BOGDANKA (LWB)	31,3800	-1,32%	31,8000	31,8400	31,0200	111 939	3 503 524	14:24
BOOMBIT (BBT)	11,1500	-0,89%	11,0500	11,3000	11,0000	2 178	24 379	14:07
BORYSZEW (BRS)	6,1400	0,66%	6,1000	6,1400	6,0800	15 650	95 498	14:10
BOS	15,6000	0,32%	15,6000	15,6000	15,2500	5 827	90 164	14:21
BOWIM (BOW)	6,9000	-0,58%	6,9600	7,0000	6,8800	4 410	30 445	14:28
BRAND24 (B24)	48,7000	1,04%	48,6000	48,8000	46,1000	3 181	150 032	13:25
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:30
BUDIMEX (BDX)	677,5000	-0,95%	680,0000	682,0000	671,0000	16 892	11 399 965	14:27
BUMECH (BMC)	12,2000	1,50%	12,0000	12,3600	12,0000	10 007	122 530	14:23
CAPITAL (CPA)	#0,6800	0,74%	-	-	-	-	-	14:21
CAPITEA (CAP)	0,5840	-1,02%	0,5900	0,5900	0,5700	212 292	123 104	14:04
CAPTORTX (CTX)	80,2000	-2,67%	82,2000	82,2000	80,2000	334	27 360	14:21
CASPAR (CSR)	8,6000	-6,01%	9,1000	9,1000	8,6000	1 795	15 617	14:28
CAVATINA (CAV)	15,9000	0,00%	15,8500	15,9000	15,8500	100	1 586	10:10
CCC	82,6500	-0,42%	82,5000	83,7000	81,6000	54 643	4 508 790	14:27
Reklama
CCENERGY (CCE)	0,4100	7,89%	0,4100	0,4100	0,4100	23 000	9 430	14:19	Reklama
CDPROJEKT (CDR)	113,5500	0,75%	112,0000	113,6000	111,6000	99 558	11 213 564	14:28
CDRL (CDL)	12,8000	-0,78%	13,2000	13,2000	12,8000	42	538	12:18
CELTIC (CPD)	3,5500	2,60%	3,5900	3,5900	3,4200	7 192	24 785	13:37
CEZ	150,0000	-0,40%	149,0000	150,0000	149,0000	290	43 226	10:45
CFI	0,2250	5,14%	0,2200	0,2250	0,2200	1 129	252	10:58
CIGAMES (CIG)	1,5270	-1,80%	1,5650	1,5710	1,5270	347 119	536 379	14:28
CITYSERV (CTS)	5,0000	0,00%	5,0000	5,0000	5,0000	258	1 290	12:22
CLNPHARMA (CLN)	14,8000	-1,33%	14,8400	14,9600	14,7600	6 854	101 540	13:53
CLOUD (CLD)	63,6000	0,95%	62,8000	66,6000	59,2000	2 625	163 990	13:49
COALENERG (CLE)	1,0700	2,29%	1,0400	1,0700	1,0340	20 516	21 738	14:09
COGNOR (COG)	9,4050	2,73%	9,2400	9,6900	9,1850	311 029	2 946 614	14:27
COLUMBUS (CLC)	5,0000	0,00%	5,0000	5,0700	4,9750	9 150	45 872	14:20
COMARCH (CMR)	252,5000	-0,59%	251,0000	253,0000	250,5000	448	112 705	14:18
COMP (CMP)	80,0000	0,50%	78,0000	80,0000	77,2000	1 845	145 767	14:06
COMPERIA (CPL)	7,0500	-4,73%	7,3000	7,3000	7,0500	130	947	11:03
COMPREMUM (CPR)	2,2400	1,82%	2,2300	2,2700	2,1800	35 715	79 816	13:42
CORMAY (CRM)	0,5820	-0,34%	0,5800	0,5820	0,5800	10 100	5 876	10:56
CREEPYJAR (CRJ)	584,0000	-3,47%	600,0000	600,0000	584,0000	230	135 081	13:26
CREOTECH (CRI)	193,0000	3,21%	187,0000	193,0000	184,5000	1 959	369 845	14:20
CYFRPLSAT (CPS)	10,2600	1,48%	10,0450	10,2950	10,0150	454 383	4 622 843	14:28
CZTOREBKA (CZT)	#0,6400	4,92%	-	-	-	-	-	14:14
DADELO (DAD)	17,8000	0,00%	17,8000	17,9500	17,6000	1 146	20 380	13:36
DATAWALK (DAT)	61,5000	-0,49%	61,0000	61,5000	59,1000	11 015	664 349	14:08
DBENERGY (DBE)	(17,7500)	-	-	-	-	-	-	09:00
DEBICA (DBC)	78,6000	0,26%	78,8000	78,8000	77,8000	604	47 284	13:57
DECORA (DCR)	54,2000	-1,81%	54,8000	55,6000	54,2000	376	20 704	13:48
DEKPOL (DEK)	49,7000	1,02%	49,2000	49,7000	49,0000	402	19 750	14:06
DELKO (DEL)	9,6600	0,84%	9,5800	9,7400	9,5000	20 747	200 922	14:27
DEVELIA (DVL)	6,0700	1,00%	6,0100	6,2600	6,0000	364 539	2 247 540	14:27
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	221	4 345	11:04
DIGITANET (DIG)	47,5000	1,06%	47,9000	48,0000	47,0000	8 347	398 560	14:27
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	364,4000	1,14%	357,7000	364,7000	356,4000	62 439	22 417 228	14:28
DMGROUP (DMG)	3,3700	-0,59%	3,3100	3,3700	3,2700	2 634	8 653	14:12
DOMDEV (DOM)	180,6000	-0,44%	181,0000	181,0000	179,2000	986	177 994	14:24
DRAGOENT (DGE)	23,9000	0,84%	23,5000	23,9000	23,2000	498	11 635	13:28
DROZAPOL (DPL)	3,8500	-1,03%	3,8900	3,8900	3,8200	14 408	55 165	14:19
ECHO (ECH)	4,8500	-2,41%	4,9000	4,9700	4,8500	6 323	30 958	13:15
EDINVEST (EDI)	7,4800	-0,27%	7,5000	7,5000	7,4800	226	1 695	14:08
EFEKT (EFK)	6,9000	-0,72%	6,9000	6,9000	6,9000	197	1 359	11:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	13:23
ELEKTROTI (ELT)	22,4000	-0,44%	22,1500	22,7500	21,9500	18 971	421 603	14:21
ELKOP (EKP)	0,4980	-3,11%	0,4980	0,5100	0,4960	27 062	13 545	12:58
EMCINSMED (EMC)	11,0000	0,00%	10,9000	11,0000	10,9000	4	44	09:05
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,8700	1,03%	8,7400	8,8700	8,5650	340 237	2 959 996	14:27
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:05
ENERGA (ENG)	9,2800	-1,59%	9,4300	9,4400	9,2400	10 472	97 256	14:28
ENERGOINS (ENI)	2,7000	-0,37%	2,6800	2,7200	2,6200	20 785	55 056	14:10
ENTER (ENT)	67,9000	-0,88%	70,0000	70,0000	67,0000	2 215	149 646	13:48
ERBUD (ERB)	40,2000	0,00%	40,1000	41,3000	40,1000	2 152	86 742	13:46
ERG	53,0000	-1,85%	53,5000	53,5000	53,0000	204	10 837	10:37
ESOTIQ (EAH)	30,9000	-1,90%	31,5000	31,5000	29,6000	3 009	91 448	14:07
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1200	4 010	4 506	11:38
EUROCASH (EUR)	13,1800	-4,97%	13,8000	13,9200	13,0100	646 737	8 569 646	14:28
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	42,4000	0,95%	42,4000	42,4000	42,1000	5 184	219 175	13:56
FABRITY (FAB)	36,0000	-1,64%	37,4000	37,6000	36,0000	1 207	44 263	13:57
FASING (FSG)	13,0000	0,00%	13,0000	13,0000	13,0000	140	1 820	12:43
FASTFIN (FFI)	#0,0105	-98,96%	-	-	-	-	-	11:30
FEERUM (FEE)	6,7000	2,45%	6,4200	6,7000	6,4200	940	6 121	12:15
FERRO (FRO)	35,3000	-1,67%	35,9000	36,0000	35,3000	953	34 002	14:02
FERRUM (FER)	4,3400	-8,44%	4,7400	4,7400	4,2800	21 178	94 355	14:24
FMG	107,0000	-7,36%	107,0000	114,0000	107,0000	586	63 078	14:05
FON	6,1000	-1,93%	6,2800	6,3800	6,0600	1 326	8 084	13:53
FORTE SA (FTE)	22,7000	0,00%	22,7000	22,7000	22,6000	945	21 451	12:50
GAMEOPS (GOP)	21,6000	-10,00%	23,9000	23,9000	20,1000	154 733	3 312 605	14:26
GAMFACTOR (GIF)	12,2500	-2,78%	12,6000	12,6000	12,2500	1 885	23 142	13:05
Reklama
GENOMTEC (GMT)	13,4000	-1,33%	13,5400	13,5400	13,1000	3 149	41 955	14:20	Reklama
GETIN (GTN)	0,5330	-1,30%	0,5370	0,5370	0,5250	264 022	139 999	14:28
GIGROUP (GIG)	1,3950	-1,76%	1,4200	1,4200	1,3950	107	150	12:36
GOBARTO (GOB)	45,0000	0,00%	45,0000	45,0000	44,0000	416	18 359	13:29
GPW	42,4500	0,24%	42,2000	42,5000	42,0000	40 973	1 730 171	14:27
GREENX (GRX)	2,3560	-0,59%	2,3720	2,3900	2,3480	98 695	233 628	14:28
GRENEVIA (GEA)	2,7250	0,74%	2,7000	2,7500	2,7000	27 571	75 150	14:28
GRODNO (GRN)	10,9000	-0,91%	11,0000	11,0400	10,8400	751	8 242	12:54
GRUPAAZOTY (ATT)	22,7800	0,35%	22,6000	22,8000	22,5000	18 641	421 613	14:26
GRUPRACUJ (GPP)	64,9000	-0,61%	65,0000	65,0000	64,9000	20 083	1 305 388	14:02
GTC	(5,4000)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	111,0000	-0,72%	111,6000	111,6000	110,2000	5 107	566 269	14:22
HARPER (HRP)	6,7800	0,44%	6,7600	6,7900	6,7600	466	3 157	10:17
HELIO (HEL)	26,2000	0,00%	26,4000	26,4000	26,2000	1 851	48 798	14:23
HERKULES (HRS)	0,8280	5,08%	0,7900	0,8280	0,7700	8 198	6 482	14:00
HMINWEST (HMI)	47,9000	1,27%	47,2000	47,9000	47,2000	421	19 959	14:06
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,9500	-0,20%	25,0000	25,0000	24,6000	9 162	226 845	14:00
HYDROTOR (HDR)	31,4000	0,00%	32,0000	32,0000	31,4000	131	4 116	13:23
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	105,0000	0,00%	109,0000	109,0000	101,0000	173	17 894	13:14
IDMPL (IDM)	0,5500	-1,79%	0,5600	0,5600	0,5500	8 710	4 859	12:48
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	12:14
IFIRMA (IFI)	23,1000	1,76%	22,7000	23,2000	22,2000	1 717	38 836	13:30
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	13:17
IIAAV (IIA)	101,4000	4,11%	101,4000	101,4000	101,4000	1	101	14:02
IMCOMPANY (IMC)	9,0000	0,22%	9,0000	9,0000	9,0000	2	18	09:00
IMMOBILE (GKI)	3,6500	-0,54%	3,7500	3,7500	3,6500	7 378	27 056	14:19
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3600	0,46%	4,3400	4,3600	4,3400	2 699	11 749	14:23
INC	2,6600	0,00%	2,6700	2,6700	2,6100	712	1 894	13:29
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	301,0000	-0,66%	298,5000	302,0000	298,0000	5 062	1 518 916	14:26
INPRO (INP)	7,9500	3,92%	7,9500	7,9500	7,9500	2	16	09:03
INSTALKRK (INK)	45,0000	4,90%	42,3000	46,4000	42,3000	2 664	119 533	14:20
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:09
INTERBUD (ITB)	2,9000	-3,33%	3,0600	3,0600	2,8500	13 682	39 694	14:27
INTERCARS (CAR)	536,0000	0,75%	530,0000	539,0000	530,0000	143	76 567	14:22
INTERSPPL (IPO)	0,8360	-1,18%	0,8720	0,8720	0,8160	13 490	11 056	14:22
INTROL (INL)	10,1000	2,23%	9,8800	10,1000	9,8800	1 804	17 894	14:16
IPOPEMA (IPE)	3,5800	0,28%	3,5800	3,5800	3,5400	3 860	13 667	13:12
IZOBLOK (IZB)	#50,0000	-3,85%	-	-	-	-	-	14:18
IZOLACJA (IZO)	3,3000	-5,71%	3,3900	3,3900	3,3000	4 205	14 015	13:04
IZOSTAL (IZS)	2,6100	-0,38%	2,6000	2,6100	2,5900	3 791	9 865	10:49
JRHOLDING (JRH)	7,3400	-2,65%	7,4200	7,4200	7,3400	4 407	32 419	13:50
JSW	33,3300	1,00%	32,8700	33,3900	32,7200	180 882	5 979 215	14:28
JWWINVEST (JWW)	4,1900	-1,18%	4,2400	4,3100	4,1700	1 535	6 517	14:25
KCI	0,8360	-0,48%	0,8340	0,8400	0,8340	5 320	4 466	13:08
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,4400	2,55%	10,2000	10,5000	10,1000	5 228	53 464	13:19
KETY (KTY)	827,0000	1,22%	816,5000	832,5000	811,5000	14 622	12 067 945	14:27
KGHM (KGH)	142,7000	-0,63%	143,0000	144,2000	141,8000	183 418	26 205 637	14:28
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	6	95	10:11
KINOPOL (KPL)	14,4000	-1,37%	14,6000	14,6000	14,2000	3 538	50 760	14:25
KOGENERA (KGN)	51,2000	-0,97%	52,3000	53,0000	50,0000	3 816	193 009	14:26
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,9400	2,49%	4,8250	4,9700	4,8100	3 787	18 635	14:05
KPPD (KPD)	(50,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	#0,3300	-1,20%	-	-	-	-	-	11:30
KREDYTIN (KRI)	18,0000	0,00%	19,0000	19,0000	17,9000	172	3 083	14:10
KRKA (KRK)	524,0000	-4,73%	550,0000	550,0000	524,0000	7	3 746	09:24
KRUK (KRU)	431,6000	-0,78%	431,0000	431,8000	427,2000	7 724	3 317 792	14:22
KRVITAMIN (KVT)	11,4000	-0,44%	11,5000	11,5000	11,1000	13	148	13:43
KSGAGRO (KSG)	1,4600	1,39%	1,4550	1,4600	1,4550	1 000	1 459	11:36
LABOPRINT (LAB)	20,2000	0,00%	20,2000	20,2000	20,2000	20	404	09:06
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	14:10
LARQ (LRQ)	2,4600	0,00%	2,4600	2,4600	2,4000	305	750	12:20
LENA (LEN)	3,6700	1,94%	3,6200	3,6800	3,6200	1 848	6 705	14:16
LENTEX (LTX)	6,9400	1,17%	6,8600	6,9400	6,8000	2 494	17 192	10:17
LESS (LES)	0,2370	-2,47%	0,2420	0,2420	0,2300	165 688	38 689	14:27
Reklama
LIBET (LBT)	1,8500	2,21%	1,8500	1,8500	1,8100	7 873	14 255	10:48	Reklama
LOKUM (LKD)	25,6000	0,79%	25,0000	25,6000	24,6000	1 365	34 368	13:35
LPP	15 450,0000	-0,90%	15 400,0000	15 500,0000	15 270,0000	863	13 287 610	14:27
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7840	1,12%	3,7420	3,8580	3,7420	181 512	688 348	14:25
MABION (MAB)	17,1400	-0,35%	17,3000	17,3000	16,9200	12 447	212 541	14:28
MAKARONPL (MAK)	17,9000	-0,56%	18,0000	18,0500	17,8500	4 272	76 573	14:26
MANGATA (MGT)	91,6000	-0,43%	92,0000	92,0000	91,6000	3	275	10:48
MANYDEV (MAN)	1,1900	-2,46%	1,1900	1,2000	1,1300	6 332	7 376	14:19
MARVIPOL (MVP)	9,0000	-1,10%	9,1000	9,1000	9,0000	5 581	50 514	14:27
MAXCOM (MXC)	10,5500	-4,09%	11,0000	11,0000	10,5500	260	2 778	14:23
MBANK (MBK)	671,6000	-1,58%	674,4000	682,0000	666,0000	12 824	8 607 680	14:28
MBWS (MBW)	13,6000	3,03%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,5000	-0,35%	28,6000	28,6000	28,2000	12 773	361 321	12:38
MDIENERGIA (MDI)	1,4900	0,00%	1,4900	1,4900	1,4800	1 002	1 492	13:08
MEDICALG (MDG)	25,1200	0,08%	25,0600	25,4000	25,0000	2 556	64 315	14:20
MEDINICE (ICE)	9,0900	-0,98%	9,1700	9,1700	9,0100	3 257	29 547	13:53
MEGARON (MEG)	#7,0000	0,00%	-	-	-	-	-	13:08
MENNICA (MNC)	19,0500	0,26%	18,8000	19,0500	18,8000	35	666	14:10
MERCATOR (MRC)	42,5000	0,95%	42,2500	42,8000	42,0000	1 755	74 682	12:02
MERCOR (MCR)	23,4000	0,43%	23,0000	23,4000	23,0000	1 122	26 071	13:27
MEXPOLSKA (MEX)	4,2200	-6,22%	4,5000	4,5000	4,2200	649	2 796	12:30
MFO	33,4000	0,30%	33,3000	33,5000	33,3000	210	7 014	13:59
MILKILAND (MLK)	0,6000	2,74%	0,5760	0,6000	0,5580	2 619	1 544	13:20
MILLENNIUM (MIL)	9,1900	-3,01%	9,3300	9,3700	9,1350	735 320	6 775 327	14:28
MIRACULUM (MIR)	1,2100	0,00%	1,2100	1,2100	1,2100	1 244	1 505	09:31
MIRBUD (MRB)	9,3200	-1,48%	9,3800	9,4200	9,2500	36 038	335 911	14:26
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	81,0000	5	405	09:00
MLSYSTEM (MLS)	48,8000	1,67%	48,0000	51,7000	47,0500	16 758	837 168	14:25
MOBRUK (MBR)	324,5000	-0,46%	323,0000	327,0000	321,0000	456	147 351	14:14
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,5600	-2,51%	33,3000	33,4000	32,5600	1 834	60 305	13:14
MOLECURE (MOC)	14,9200	-0,53%	14,9000	15,0000	14,6000	7 346	109 024	14:28
MONNARI (MON)	5,3200	-0,75%	5,3000	5,3800	5,3000	6 722	35 939	12:24
MOSTALPLC (MSP)	14,0000	-2,10%	14,3000	14,3000	13,8000	635	8 891	12:37
MOSTALWAR (MSW)	6,9000	0,58%	6,7800	6,9400	6,6600	3 341	22 579	14:21
MOSTALZAB (MSZ)	4,4700	-1,87%	4,5300	4,5500	4,4500	21 179	95 542	14:28
MOVIEGAME (MOV)	27,5000	-3,34%	28,1000	28,5000	27,0500	6 798	187 684	14:14
MURAPOL (MUR)	42,0200	-1,91%	42,2000	42,4600	41,8600	10 674	448 401	13:58
MUZA (MZA)	14,9000	-3,56%	15,1000	15,3000	14,9000	1 799	26 943	13:33
MWTRADE (MWT)	5,7000	1,79%	5,6000	5,7000	5,6000	913	5 113	13:20
NANOGROUP (NNG)	1,0150	-1,46%	1,0250	1,0250	1,0150	10 200	10 434	14:27
NEUCA (NEU)	900,0000	-0,22%	900,0000	900,0000	895,0000	730	656 439	14:25
NEWAG (NWG)	22,6000	-1,31%	23,0000	23,2000	22,6000	2 824	64 457	14:19
NEXITY (NXG)	2,4600	0,41%	2,4600	2,4600	2,4600	200	492	13:05
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,2300	-3,04%	2,3000	2,3000	2,2200	24 412	55 077	14:12
NOVITA (NVT)	100,0000	-2,91%	103,0000	103,0000	100,0000	19	1 936	11:04
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6520	1 155	762	14:15
NTTSYSTEM (NTT)	6,8000	0,59%	6,7600	6,8000	6,7000	1 878	12 734	12:55
ODLEWNIE (ODL)	9,7000	-1,82%	9,8800	9,8800	9,7000	3 106	30 353	14:13
OEX	53,8000	3,07%	53,2000	53,8000	53,2000	83	4 443	09:19
ONDE (OND)	13,9800	0,14%	14,0800	14,0800	13,8000	3 349	46 751	14:24
ONESANO (ONO)	1,2600	-5,97%	1,3100	1,3400	1,2550	2 826	3 619	13:53
OPONEO.PL (OPN)	57,6000	2,13%	56,2000	57,8000	56,0000	2 563	146 582	13:55
OPTEAM (OPM)	5,6200	-1,06%	5,6200	5,6800	5,6200	2 094	11 788	10:37
ORANGEPL (OPL)	7,8300	0,33%	7,8040	7,8820	7,7780	268 100	2 101 771	14:28
ORCOGROUP (OPG)	2,3600	7,27%	2,3600	2,3600	2,3600	20	47	13:27
ORZBIALY (OBL)	34,4000	0,00%	34,4000	34,4000	34,4000	174	5 986	14:10
OTLOG (OTS)	31,7500	-0,94%	32,0500	32,0500	31,5000	1 697	54 113	14:19
OTMUCHOW (OTM)	4,8000	-0,83%	4,8400	4,8400	4,6200	7 775	36 627	11:09
OVOSTAR (OVO)	65,4000	-2,39%	66,0000	66,0000	65,4000	131	8 569	14:26
PAMAPOL (PMP)	2,6500	-1,85%	2,7400	2,7400	2,6500	5 187	13 898	13:39
PANOVA (NVA)	16,2500	-4,41%	16,9500	16,9500	15,7500	6 258	101 168	14:21
PASSUS (PAS)	30,0000	-0,33%	30,5000	30,9000	29,0000	1 392	42 344	13:13
PATENTUS (PAT)	3,7450	-1,32%	3,6800	3,7550	3,6500	13 652	50 071	14:23
PBG	#0,0195	-2,50%	-	-	-	-	-	13:30
PBSFINANSE (PBF)	#1,1700	-9,30%	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7900	1,09%	2,7900	2,8000	2,7600	8 584	23 904	14:02
PCCROKITA (PCR)	98,8000	-1,79%	100,0000	100,0000	98,5000	2 957	292 930	14:24
Reklama
PCFGROUP (PCF)	18,0000	-0,11%	18,0000	18,3800	18,0000	1 002	18 080	14:28	Reklama
PEKABEX (PBX)	24,3000	5,19%	23,4000	24,7000	23,3000	30 240	725 689	14:27
PEKAO (PEO)	183,7500	0,22%	180,8000	183,8000	180,2000	351 401	64 009 985	14:28
PEPCO (PCO)	19,1100	1,22%	18,7500	19,1400	18,6100	630 191	11 951 367	14:28
PEPEES (PPS)	1,0900	0,00%	1,0900	1,0900	1,0900	2 002	2 182	09:32
PGE	6,2040	1,47%	6,1000	6,2060	6,0340	2 612 774	15 971 391	14:28
PGFGROUP (PGV)	0,4470	1,82%	0,4460	0,4470	0,4290	18 344	7 998	13:42
PHARMENA (PHR)	6,7600	0,90%	6,7600	6,7800	6,6400	807	5 415	14:09
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	166	1 951	11:17
PHOTON (PEN)	7,7400	-2,52%	8,0000	8,0000	7,7200	2 300	18 045	14:12
PKNORLEN (PKN)	67,4200	0,55%	66,5800	67,4500	66,5500	1 490 889	100 069 287	14:28
PKOBP (PKO)	58,5000	-0,58%	58,4400	58,7000	57,9400	1 533 976	89 318 394	14:28
PKPCARGO (PKP)	12,2800	-0,97%	12,3800	12,4000	12,1600	36 386	445 795	14:26
PLAYWAY (PLW)	299,0000	5,28%	284,5000	299,0000	284,5000	3 814	1 118 234	14:27
PLAZACNTR (PLZ)	2,9000	0,00%	2,8450	2,9000	2,8100	4 827	13 724	13:23
PMPG (PGM)	3,6600	0,00%	3,6800	3,6800	3,5200	157	571	11:26
POLENERGIA (PEP)	66,6000	-1,48%	66,6000	67,4000	66,6000	341	22 740	11:20
POLICE (PCE)	11,0000	-1,35%	11,0500	11,0500	11,0000	1 022	11 258	13:49
POLIMEXMS (PXM)	3,8000	-1,20%	3,8240	3,8400	3,7800	124 313	472 704	14:21
POLTREG (PTG)	51,8000	-4,78%	53,0000	53,0000	51,8000	698	36 432	14:28
POLWAX (PWX)	1,8100	0,28%	1,8300	1,8300	1,8100	1 506	2 726	12:09
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	32,4000	-2,99%	33,4000	33,4000	32,4000	189	6 126	13:18
PROJPRZEM (PJP)	20,1000	-4,29%	21,0000	21,0000	20,0000	1 016	20 497	10:22
PROTEKTOR (PRT)	1,9700	-1,99%	1,9000	1,9800	1,9000	36 862	70 982	14:23
PULAWY (ZAP)	56,6000	2,91%	56,4000	56,8000	54,8000	1 533	84 839	14:01
PURE (PUR)	8,2800	2,60%	8,0000	8,4000	7,8200	18 917	153 696	13:19
PZU	50,7800	0,16%	50,2600	50,9000	50,0200	604 074	30 447 576	14:28
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5200	-2,40%	6,7000	6,8200	6,3400	19 178	126 489	14:25
R22	117,0000	3,54%	113,5000	117,5000	113,5000	18 187	2 098 074	14:28
RAEN (RAE)	0,7230	1,83%	0,7400	0,7800	0,7200	325 986	245 885	14:11
RAFAKO (RFK)	0,9720	-0,82%	0,9800	0,9800	0,9670	22 574	22 027	13:55
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	72,8000	-0,68%	71,7000	73,0000	69,8000	19 860	1 413 834	14:28
RANKPROGR (RNK)	4,0000	2,30%	4,0000	4,0000	3,8600	5 005	19 438	13:43
RAWLPLUG (RWL)	14,2500	0,00%	14,2500	14,2500	14,2500	219	3 121	10:55
REDAN (RDN)	0,2960	-4,82%	0,2960	0,3120	0,2960	3 137	946	13:10
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	13:30
REINHOLD (RHD)	#0,0840	0,00%	-	-	-	-	-	10:58
REINO (RNC)	1,3800	0,00%	1,3800	1,3800	1,3800	2	3	09:02
RELPOL (RLP)	6,6600	0,30%	6,6600	6,6600	6,6600	2	13	13:43
REMAK (RMK)	14,7000	-2,00%	15,4000	15,4000	14,4500	3 230	47 424	11:59
RENDER (RND)	130,5000	-0,38%	130,5000	130,5000	130,5000	1	131	09:00
RESBUD (RES)	0,6040	-2,58%	0,6200	0,6200	0,5700	11 633	6 797	13:40
ROPCZYCE (RPC)	30,8000	0,98%	30,5000	30,8000	30,5000	65	1 992	12:32
RYVU (RVU)	52,6000	-0,75%	52,6000	53,0000	52,0000	3 814	199 846	14:14
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:48
SANOK (SNK)	22,9000	0,00%	22,9000	22,9500	22,7500	2 344	53 613	14:11
SANPL (SPL)	553,6000	-1,14%	550,6000	560,2000	548,4000	8 036	4 434 195	14:28
SANTANDER (SAN)	19,4000	-0,92%	19,5000	19,5320	19,4000	335	6 523	13:24
SANWIL (SNW)	1,6500	-0,30%	1,6500	1,6500	1,6500	677	1 117	14:05
SCPFL (SCP)	181,4000	-2,37%	185,8000	185,8000	181,2000	2 923	535 468	14:28
SECOGROUP (SWG)	33,0000	0,00%	33,0000	33,0000	33,0000	3	99	09:35
SEKO (SEK)	14,1000	0,00%	14,0000	14,1000	14,0000	1 683	23 715	13:21
SELENAFM (SEL)	31,5000	-0,94%	32,0000	32,1000	31,3000	1 047	32 992	13:44
SELVITA (SLV)	70,0000	1,30%	68,1000	70,9000	68,1000	540	38 077	14:27
SERINUS (SEN)	3,0400	-0,33%	3,0500	3,0500	2,9600	5 808	17 365	13:10
SESCOM (SES)	59,6000	0,00%	59,6000	59,6000	59,6000	80	4 768	12:01
SFINKS (SFS)	0,7500	0,00%	0,7500	0,7680	0,7500	29 349	22 188	13:14
SHOPER (SHO)	31,0000	-1,27%	30,5000	31,0000	30,5000	555	16 940	11:39
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:01
SILVANO (SFG)	(5,0400)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,6400	1,96%	3,5300	3,6400	3,5300	8 929	31 756	13:22
SKARBIEC (SKH)	23,0000	-0,43%	23,0000	23,4000	23,0000	743	17 257	11:10
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	87,6000	-0,23%	87,8000	87,8000	85,6000	68	5 894	12:21
SOHODEV (SHD)	0,4200	0,00%	0,4200	0,4200	0,4200	4 989	2 095	13:14
SONEL (SON)	14,6000	0,69%	14,5000	14,6000	14,4500	243	3 523	12:51
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	10	131	11:06	Reklama
SPYROSOFT (SPR)	402,0000	1,77%	400,0000	402,0000	398,0000	157	62 548	14:15
STALEXP (STX)	2,9200	0,00%	2,9100	2,9400	2,8950	71 216	207 539	14:28
STALPROD (STP)	217,0000	-1,36%	217,0000	220,0000	217,0000	414	89 902	14:27
STALPROFI (STF)	8,5000	-0,93%	8,5600	8,6000	8,5000	1 090	9 284	14:00
STAPORKOW (ZUK)	2,5000	0,00%	2,5200	2,5200	2,5000	5 378	13 505	13:42
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,2000	1,19%	10,0800	10,2400	10,0000	5 286	53 403	14:24
SYGNITY (SGN)	62,0000	-0,96%	62,8000	62,8000	61,0000	631	39 114	14:00
SYNEKTIK (SNT)	124,4000	0,48%	124,2000	127,6000	120,8000	30 205	3 757 038	14:25
TALEX (TLX)	17,2000	3,61%	17,2000	17,2000	17,2000	10	172	09:02
TARCZYNSKI (TAR)	51,6000	1,98%	50,4000	51,8000	50,4000	312	15 940	13:15
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9810	2,16%	2,9200	3,0300	2,8810	3 509 509	10 379 412	14:28
TBULL (TBL)	4,2400	-0,47%	4,2400	4,2400	4,2400	26	110	13:36
TENDERHUT (THG)	8,9000	-1,33%	9,0200	9,0200	8,9000	50	447	11:39
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:13
TESGAS (TSG)	3,0900	-0,96%	3,0900	3,0900	3,0700	6 723	20 711	11:09
TEXT (TXT)	91,2000	-0,87%	91,8000	92,8000	91,0000	15 809	1 450 018	14:24
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,6500	-1,25%	31,9000	31,9500	31,1500	20 206	637 204	14:15
TOWERINV (TOW)	4,2800	-0,47%	4,3000	4,3000	4,2600	500	2 143	14:18
TOYA (TOA)	7,4000	-0,13%	7,4000	7,4200	7,3500	14 585	107 776	14:27
TRAKCJA (TRK)	2,6300	-0,75%	2,6700	2,6700	2,5600	164 376	432 141	14:26
TRANSPOL (TRN)	3,7000	0,27%	3,7000	3,7000	3,7000	3	11	09:01
TRITON (TRI)	#4,4400	-5,53%	-	-	-	-	-	13:14
TSGAMES (TEN)	92,0000	-0,54%	92,5000	92,7000	91,7000	4 733	435 378	14:17
ULMA (ULM)	74,5000	-0,67%	74,5000	74,5000	74,5000	1	75	09:05
ULTGAMES (ULG)	10,9000	0,00%	10,6500	10,9000	10,4000	291	3 058	13:56
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,8000	-2,97%	10,0000	10,0500	9,8000	4 739	46 913	14:24
UNICREDIT (UCG)	150,2400	-0,63%	151,2000	151,6800	150,2400	61	9 249	12:29
UNIMA (U2K)	5,7000	-2,56%	5,8500	5,8500	5,7000	2 460	14 024	11:40
UNIMOT (UNT)	136,2000	1,04%	134,8000	136,2000	133,4000	1 501	201 984	14:10
URTESTE (URT)	96,0000	-4,00%	96,2000	96,2000	95,2000	177	16 980	13:54
VERCOM (VRC)	115,0000	-1,29%	116,0000	116,0000	114,0000	718	82 428	14:19
VIGOPHOTN (VGO)	447,0000	-4,89%	465,0000	466,0000	440,0000	1 144	518 332	14:08
VINDEXUS (VIN)	11,4000	1,79%	11,0500	11,4000	11,0000	6 069	68 247	14:22
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	13:29
VIVID (VVD)	0,5720	-3,38%	0,5700	0,5720	0,5500	23 979	13 374	12:07
VOTUM (VOT)	46,5000	-1,06%	47,0000	47,1000	46,3500	10 061	470 122	14:26
VOXEL (VOX)	91,8000	-1,08%	95,0000	95,0000	91,6000	17 151	1 605 430	13:41
VRG	3,2800	-1,20%	3,3100	3,3100	3,2300	6 572	21 354	13:45
WARIMPEX (WXF)	3,8500	3,22%	3,7400	3,8800	3,7400	972	3 640	13:46
WASKO (WAS)	1,5650	0,32%	1,5550	1,5650	1,5550	1 510	2 353	13:47
WAWEL (WWL)	620,0000	-2,21%	632,0000	632,0000	620,0000	61	38 048	14:26
WIELTON (WLT)	8,0400	0,63%	8,0200	8,0400	7,9200	14 137	112 961	14:11
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,9000	405	2 795	13:14
WINVEST (WIS)	0,5500	5,77%	0,5500	0,5500	0,5500	100	55	14:24
WIRTUALNA (WPL)	118,2000	2,78%	117,4000	118,2000	116,8000	256	30 105	14:15
WITTCHEN (WTN)	30,4000	10,55%	29,1000	30,7500	29,1000	188 475	5 653 777	14:28
WOJAS (WOJ)	8,1800	0,00%	8,2000	8,2000	8,1800	637	5 216	12:36
XPLUS (XPL)	1,6000	-3,03%	1,6500	1,6500	1,6000	1 300	2 104	13:32
XTPL (XTP)	138,4000	-1,14%	139,8000	139,8000	132,8000	2 185	297 374	14:24
XTRADEBDM (XTB)	59,6400	-2,55%	60,9600	62,0000	59,3200	209 391	12 632 813	14:28
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5850	-0,63%	1,5600	1,5850	1,5600	4 717	7 369	14:21
ZEPAK (ZEP)	19,1600	-0,73%	19,3000	19,3400	19,1400	1 975	38 006	14:14
ZREMB (ZRE)	3,8650	-0,39%	3,8200	3,9800	3,8200	5 396	21 054	14:02
ZUE	10,8000	-4,42%	11,3500	11,5000	10,8000	5 610	62 577	13:34

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.