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	82 441,25	-0,88%	82 343,50	82 518,50	81 886,79	83 173,12	639 024 749	12:44
WIG20	2 421,70	-1,29%	2 428,00	2 428,00	2 409,25	2 453,31	528 989 346	12:58
WIG30	3 006,58	-1,16%	3 006,04	3 015,20	2 991,11	3 041,97	603 548 554	12:58
mWIG40	6 226,87	-0,91%	6 193,17	6 226,87	6 134,62	6 284,19	107 900 800	12:44
sWIG80	24 227,33	-0,61%	24 295,44	24 295,44	24 115,84	24 375,55	17 694 867	12:44
WIG-BANKI	13 108,14	-1,67%	13 188,27	13 188,27	12 972,03	13 330,59	152 650 750	12:44
WIG-BUDOW	8 366,53	-0,68%	8 399,54	8 403,07	8 330,84	8 423,70	9 789 386	12:44
WIG-CHEMIA	9 769,49	-1,04%	9 842,31	9 842,31	9 695,11	9 872,23	2 403 846	12:44
WIG-ENERG	2 232,33	0,54%	2 216,38	2 247,39	2 192,30	2 220,41	22 705 014	12:44
WIG-INFO	4 939,77	-1,07%	4 965,92	4 965,92	4 915,41	4 993,01	6 363 091	12:44
WIG-MEDIA	8 486,71	2,12%	8 294,32	8 486,71	8 251,66	8 310,24	524 086	12:44
WIG-NRCHOM	4 256,12	0,06%	4 250,53	4 256,16	4 210,82	4 253,38	5 382 567	12:44
WIG-PALIWA	6 977,18	-0,87%	6 937,99	7 003,51	6 907,70	7 038,32	124 309 549	12:44
WIG-Poland	85 765,96	-1,14%	85 765,96	85 765,96	85 765,96	86 754,75	617 800 516	11:15
WIG-SPOZYW	2 124,25	0,48%	2 125,08	2 127,66	2 113,35	2 114,07	385 064	12:44
WIG20lev	465,71	-2,37%	467,10	467,10	459,81	477,02	506 322 583	12:44
WIG20short	3 214,06	1,21%	3 209,43	3 233,71	3 209,43	3 175,66	506 322 583	12:44
GPWB-B1Y3Y	1 167,48	-0,11%	1 167,48	1 167,48	1 167,48	1 168,79	-	10:15
GPWB-B1Y4Y	1 167,49	-0,14%	1 167,49	1 167,49	1 167,49	1 169,09	-	10:15
GPWB-B1Y5Y	1 162,49	-0,17%	1 162,49	1 162,49	1 162,49	1 164,52	-	10:15
GPWB-B3Y5Y	1 165,92	-0,24%	1 165,92	1 165,92	1 165,92	1 168,77	-	10:15
GPWB-B5Y	1 147,34	-0,38%	1 147,34	1 147,34	1 147,34	1 151,77	-	10:15
GPWB-BWZ	1 186,06	0,02%	1 186,06	1 186,06	1 186,06	1 185,86	-	10:15
INNOVATOR	1 422,15	-0,12%	1 422,15	1 422,15	1 422,15	1 423,82	192 579 872	11:15
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	107 705 266	11:00
mWIG40TR	9 161,41	0,21%	9 111,84	9 161,41	9 025,70	9 142,07	107 900 800	12:44
mWIG40TRlv	11 782,76	0,41%	11 655,50	11 782,76	11 434,36	11 734,88	107 900 800	12:44
mWIG40TRsh	2 875,20	-0,18%	2 890,82	2 917,96	2 875,20	2 880,42	107 900 800	12:44
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	17 694 867	11:00
sWIG80TR	35 414,95	-0,61%	35 514,52	35 514,52	35 251,98	35 631,62	17 694 867	12:44
WIG140	1 594,68	-0,88%	1 592,29	1 596,25	1 583,57	1 608,76	630 351 598	12:44
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	504 951 464	11:00
WIG20TR	4 860,59	-1,18%	4 866,90	4 867,64	4 830,16	4 918,51	506 322 583	12:44
WIG20TRlev	3 699,28	-2,37%	3 709,00	3 710,14	3 652,40	3 789,09	506 322 583	12:44
WIG20TRsht	3 270,81	1,21%	3 266,67	3 290,81	3 266,18	3 231,78	506 322 583	12:44
WIG30TR	5 933,53	-1,03%	5 924,54	5 942,58	5 895,09	5 995,34	575 618 588	12:44
WIG-CEE	1 744,20	0,07%	1 744,20	1 744,20	1 744,20	1 743,05	432 548	11:15
WIGdiv	1 695,88	-0,31%	1 693,17	1 697,23	1 684,83	1 701,23	161 558 323	12:44
WIG-ESG	13 678,67	-0,82%	13 649,27	13 693,85	13 567,04	13 791,18	608 518 663	12:44
WIG.GAMES	15 320,67	-2,46%	15 718,85	15 718,85	15 282,03	15 707,03	23 734 333	12:44
WIG-GORNIC	4 716,34	-2,97%	4 730,49	4 761,45	4 699,56	4 860,92	65 064 689	12:44
WIG-GRY	12 570,19	-1,74%	12 756,36	12 756,36	12 526,37	12 793,21	27 419 636	12:44
WIG-LEKI	2 767,12	0,57%	2 753,97	2 769,14	2 742,96	2 751,47	1 547 493	12:44
WIG-MOTO	8 593,05	3,01%	8 440,53	8 597,75	8 284,97	8 342,19	2 155 971	12:44
WIG.MS-BAS	11 476,74	-1,50%	11 450,05	11 527,64	11 351,83	11 651,70	85 021 077	12:44
WIG.MS-FIN	16 609,61	-1,32%	16 661,13	16 679,70	16 436,17	16 832,51	164 717 143	12:44
WIG-ODZIEZ	9 024,47	-1,85%	9 066,53	9 200,78	8 967,70	9 194,23	68 211 061	12:44
WIGtech	11 859,60	-1,37%	11 985,88	11 985,88	11 839,98	12 024,87	51 884 014	12:44
WIGtechTR	13 179,00	-1,37%	13 319,33	13 319,33	13 157,20	13 362,66	51 884 014	12:44
WIG-Ukrain	218,21	-1,49%	218,21	218,21	218,21	221,50	207 266	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4700	0,58%	3,4300	3,5200	3,3900	21 301	73 269	12:43	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	51	49	11:30
11BIT (11B)	547,0000	-4,04%	571,0000	579,0000	547,0000	5 570	3 106 010	12:44
3RGAMES (3RG)	0,2160	-2,70%	0,2310	0,2310	0,2160	164 275	36 592	12:27
ABPL (ABE)	87,8000	-1,13%	88,8000	88,8000	87,6000	1 036	91 319	12:31
ACAUTOGAZ (ACG)	29,6000	0,00%	29,6000	30,0000	29,6000	335	9 928	11:57
ACTION (ACT)	20,0000	-0,74%	20,0000	20,1500	20,0000	6 263	125 313	12:32
ADIUVO (ADV)	0,9600	0,00%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,3800	-0,70%	11,2600	11,4400	11,2600	13 571	154 257	12:10
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0400	3,0000	4 212	12 636	12:21
AIGAMES (ALG)	1,4700	-2,00%	1,5000	1,5000	1,4700	3 929	5 776	10:48
AILLERON (ALL)	15,1800	0,00%	15,2400	15,2400	14,9000	322	4 852	11:46
AIRWAY (AWM)	0,2745	-0,18%	0,2750	0,2785	0,2715	60 674	16 588	12:22
ALIOR (ALR)	99,6800	-1,36%	99,9000	100,0000	97,0200	79 939	7 923 955	12:44
ALLEGRO (ALE)	31,2700	0,87%	30,5800	31,2750	30,5000	759 449	23 379 993	12:44
ALTA (AAT)	(1,8450)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	3,5500	0,28%	3,5500	3,6500	3,5500	14 332	51 632	11:53
AMBRA (AMB)	28,7000	1,41%	28,3000	28,8000	28,0000	2 954	83 614	12:29
AMICA (AMC)	72,3000	-0,69%	72,8000	72,8000	71,4000	1 266	91 564	12:03
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	23,1000	-1,49%	23,4500	23,5500	22,8000	38 610	892 383	12:42
ANSWEAR (ANR)	23,5500	-1,05%	23,7500	23,8000	23,5000	7 535	177 784	12:20
APATOR (APT)	14,5000	-0,28%	14,5000	14,5000	14,4000	2 651	38 309	12:41
APLISENS (APN)	23,0000	-0,86%	23,0000	23,0000	22,6000	102	2 316	12:37
APSENERGY (APE)	3,5200	-0,28%	3,5200	3,5200	3,5200	306	1 077	11:45
ARCHICOM (ARH)	34,0000	4,29%	33,4000	34,0000	32,5000	31 488	1 034 877	12:24
ARCTIC (ATC)	21,2600	0,66%	21,1200	21,3400	20,9000	18 429	387 460	12:44
ARTIFEX (ART)	29,2000	-0,68%	28,8000	29,3000	28,4000	3 152	91 129	12:31
ASBIS (ASB)	26,6600	0,30%	26,7000	26,9600	26,3400	28 779	763 650	12:44
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,2000	-2,24%	62,6000	62,6000	60,0000	1 034	63 625	12:36
ASSECOPOL (ACP)	77,3000	0,00%	76,6000	77,4000	76,5500	29 271	2 249 269	12:44
ASSECOSEE (ASE)	51,4000	-0,77%	51,8000	52,0000	51,2000	600	31 125	12:32
ASTARTA (AST)	28,8500	1,76%	28,8000	29,2500	28,6500	5 722	165 704	12:39
ATAL (1AT)	61,0000	-1,45%	62,0000	62,2000	60,2000	3 371	205 996	12:41
ATENDE (ATD)	3,0600	0,99%	3,0800	3,0800	3,0300	10 768	32 999	12:32
ATLANTAPL (ATP)	19,1000	-3,54%	19,8000	19,8000	19,0000	627	12 099	12:39
ATLANTIS (ATS)	2,5500	-2,30%	2,6100	2,6900	2,4900	21 403	55 519	12:30
ATMGRUPA (ATG)	3,1200	-0,32%	3,1500	3,1500	3,1200	5 337	16 763	12:35
ATREM (ATR)	11,9500	2,58%	11,2500	12,3000	11,1500	9 033	105 131	12:42
AUTOPARTN (APR)	25,1500	2,65%	24,4000	25,1500	24,3000	65 733	1 632 308	12:44
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,1500	-0,72%	4,1300	4,1500	4,1300	1 006	4 172	11:50
BEDZIN (BDZ)	27,4000	-0,72%	27,2000	27,5500	27,0000	1 268	34 357	12:40
BENEFIT (BFT)	2 825,0000	1,62%	2 760,0000	2 825,0000	2 680,0000	1 273	3 497 960	12:44
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,5000	0,00%	5,5000	5,5000	5,5000	847	4 659	10:54
BIGCHEESE (BCS)	23,9500	-3,43%	24,8000	24,8000	23,2000	1 464	35 176	12:44
BIOCELTIX (BCX)	69,8000	-2,51%	71,0000	71,8000	69,8000	1 345	94 635	12:32
BIOMAXIMA (BMX)	14,9000	-2,61%	15,0500	15,0500	14,8500	441	6 582	11:50
BIOMEDLUB (BML)	4,4000	-0,45%	4,3800	4,4550	4,3700	35 734	157 138	12:43
BIOPLANET (BIP)	23,8000	-0,83%	24,0000	24,0000	23,4000	134	3 151	12:16
BIOTON (BIO)	3,5000	-0,57%	3,5100	3,5200	3,4800	12 013	42 091	12:28
BLOOBER (BLO)	23,9500	-0,83%	24,0500	24,0500	23,8000	392	9 337	12:29
BNPPPL (BNP)	102,5000	-1,91%	104,5000	104,5000	102,0000	817	83 959	12:09
BOGDANKA (LWB)	32,9800	-1,85%	33,1200	33,3800	32,5800	52 766	1 742 605	12:43
BOOMBIT (BBT)	11,2500	-2,17%	11,3000	11,3000	11,0500	942	10 470	11:06
BORYSZEW (BRS)	6,0200	-0,99%	6,0800	6,0800	6,0000	5 327	32 127	12:27
BOS	15,5000	-2,52%	15,4500	15,8000	15,1000	10 485	161 299	12:41
BOWIM (BOW)	6,8200	0,00%	6,7600	6,8400	6,7600	1 448	9 821	12:30
BRAND24 (B24)	50,2000	-2,33%	51,2000	52,0000	49,7000	5 540	279 598	12:31
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:30
BUDIMEX (BDX)	699,5000	-0,43%	698,0000	704,5000	694,0000	7 033	4 923 398	12:42
BUMECH (BMC)	12,7400	1,59%	12,7400	12,7600	12,5400	3 382	42 609	12:17
CAPITAL (CPA)	0,7350	0,68%	0,7350	0,7350	0,7350	70	51	11:30
CAPITEA (CAP)	0,5900	-1,67%	0,5920	0,5980	0,5800	144 376	85 065	12:41
CAPTORTX (CTX)	81,8000	3,54%	81,4000	81,8000	79,0000	1 131	89 734	12:10
CASPAR (CSR)	8,8000	0,57%	8,8000	8,8000	8,8000	15	132	09:12
CAVATINA (CAV)	15,7000	-3,09%	16,0000	16,0000	15,7000	1 045	16 479	11:07
CCC	85,6000	3,13%	82,1000	87,4000	80,0000	484 609	40 938 738	12:44
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	114,0000	-1,30%	115,0000	115,3000	113,1500	158 932	18 169 039	12:44
CDRL (CDL)	13,2000	3,13%	13,0000	14,3000	12,7000	2 931	38 832	12:40
CELTIC (CPD)	3,4500	0,00%	3,3700	3,4500	3,3700	3	10	10:59
CEZ	149,9000	4,10%	148,0000	149,9000	147,6000	1 118	165 510	12:38
CFI	0,2270	0,44%	0,2270	0,2270	0,2270	50	11	09:09
CIGAMES (CIG)	1,5660	-1,07%	1,5700	1,5820	1,5600	152 817	240 153	12:44
CITYSERV (CTS)	5,0000	2,04%	4,9600	5,0000	4,9600	91	455	11:24
CLNPHARMA (CLN)	14,8200	-1,20%	14,9600	14,9600	14,7000	14 568	215 166	12:41
CLOUD (CLD)	75,0000	-1,32%	75,2000	75,2000	73,0000	31	2 287	11:59
COALENERG (CLE)	1,0580	0,19%	1,0420	1,0580	1,0140	6 681	7 020	11:08
COGNOR (COG)	9,5800	-1,74%	9,6000	9,6950	9,4000	79 334	760 478	12:41
COLUMBUS (CLC)	5,0500	0,00%	5,0500	5,1300	4,8000	47 007	235 197	12:43
COMARCH (CMR)	254,0000	-3,42%	261,0000	261,0000	254,0000	1 670	428 029	12:31
COMP (CMP)	79,4000	-3,17%	81,8000	81,8000	78,0000	1 261	100 260	12:42
COMPERIA (CPL)	6,9000	2,99%	6,9000	6,9000	6,9000	6 370	43 953	12:32
COMPREMUM (CPR)	2,1700	-1,81%	2,2200	2,2200	2,1700	17 611	38 497	12:36
CORMAY (CRM)	(0,5940)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	602,0000	-3,68%	625,0000	625,0000	590,0000	223	134 348	12:37
CREOTECH (CRI)	180,0000	0,00%	180,0000	180,0000	179,0000	714	128 409	12:44
CYFRPLSAT (CPS)	9,9040	-1,45%	10,0200	10,0400	9,8000	1 012 995	10 026 576	12:43
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,8000	3,49%	17,2500	17,9500	17,1500	5 391	94 602	11:55
DATAWALK (DAT)	69,7000	-3,19%	71,0000	71,0000	68,2000	18 416	1 269 881	12:35
DBENERGY (DBE)	17,7000	-0,28%	17,7000	17,7000	17,7000	112	1 982	11:33
DEBICA (DBC)	76,2000	-1,80%	78,0000	78,0000	76,2000	351	26 954	12:39
DECORA (DCR)	54,2000	-1,45%	54,6000	54,6000	53,8000	1 025	55 401	11:48
DEKPOL (DEK)	51,0000	-0,78%	51,6000	51,6000	50,0000	176	8 865	12:38
DELKO (DEL)	9,4000	0,43%	9,4000	9,4600	9,3200	1 822	17 058	12:15
DEVELIA (DVL)	5,7200	0,35%	5,6900	5,7300	5,5500	134 810	757 243	12:44
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	11:01
DIGITANET (DIG)	47,0000	-1,88%	47,6000	48,0000	47,0000	273	12 930	12:20
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	364,0000	-0,55%	365,0000	366,6000	361,5000	42 739	15 564 316	12:44
DMGROUP (DMG)	3,4200	0,59%	3,4200	3,4200	3,4200	12	41	09:05
DOMDEV (DOM)	180,6000	-0,11%	180,8000	182,0000	179,4000	6 229	1 127 597	12:44
DRAGOENT (DGE)	24,4000	1,24%	24,0000	24,5000	23,6000	212	5 112	11:54
DROZAPOL (DPL)	3,9100	-1,01%	3,9100	3,9300	3,8800	3 290	12 853	12:20
ECHO (ECH)	4,9700	4,63%	4,7900	5,0000	4,7500	100 536	496 234	12:44
EDINVEST (EDI)	7,3600	2,22%	7,3600	7,4000	7,2400	2 743	20 217	12:15
EFEKT (EFK)	6,2500	-3,85%	6,2500	6,2500	6,2500	132	825	12:01
EKOEXPORT (EEX)	#0,0250	-98,47%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	21,5500	-2,93%	21,8000	21,8000	21,2000	37 938	813 387	12:42
ELKOP (EKP)	0,5060	-0,78%	0,5100	0,5160	0,5000	75 423	37 973	12:40
EMCINSMED (EMC)	10,8000	0,00%	10,8000	10,8000	10,8000	2	22	09:04
ENAP (ENP)	2,0400	-0,97%	2,0400	2,0400	2,0400	50	102	11:30
ENEA (ENA)	9,1100	0,22%	9,0550	9,1500	8,8700	266 111	2 387 876	12:44
ENELMED (ENE)	18,3000	1,67%	18,6000	18,6000	18,3000	12	220	09:34
ENERGA (ENG)	9,5500	-0,52%	9,6000	9,6000	9,5100	8 762	83 817	12:27
ENERGOINS (ENI)	2,6200	-0,19%	2,6200	2,6200	2,5700	5 331	13 783	12:33
ENTER (ENT)	70,0000	-0,14%	68,1000	70,8000	67,3000	2 306	158 180	12:44
ERBUD (ERB)	40,5000	-1,22%	40,5000	41,0000	40,4000	1 952	79 374	12:44
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,1000	-2,07%	33,3000	33,3000	33,1000	176	5 836	10:46
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	10	11	09:04
EUROCASH (EUR)	13,3900	-0,89%	13,4000	13,4500	13,3000	42 218	564 044	12:41
EUROHOLD (EHG)	2,3400	3,54%	2,3400	2,3400	2,3400	3	7	10:25
EUROTEL (ETL)	41,8000	1,21%	41,4000	42,5000	41,0000	1 498	62 303	12:35
FASING (FSG)	12,9000	0,00%	12,9000	12,9000	12,9000	244	3 148	10:10
FASTFIN (FFI)	#0,7350	-27,23%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5200	0,00%	6,6000	6,6000	6,5200	17	111	09:54
FERRO (FRO)	36,2000	-0,28%	35,8000	36,2000	34,7000	5 035	179 334	12:40
FERRUM (FER)	4,7600	-1,24%	4,8000	4,8000	4,6200	16 366	76 776	12:40
FMG	119,5000	6,70%	113,5000	121,5000	112,0000	683	79 530	11:44
FON	6,2400	-2,50%	6,4000	6,4600	6,0800	9 801	61 934	12:41
FORTE SA (FTE)	22,8000	-0,87%	22,7000	22,8000	22,6000	968	21 959	12:20
GAMEOPS (GOP)	25,8000	-4,44%	26,5000	26,5000	24,3000	82 754	2 079 244	12:43
GAMFACTOR (GIF)	12,1500	-5,08%	12,5500	12,7500	12,1500	1 542	19 172	12:44
GENOMTEC (GMT)	13,6000	-2,16%	13,9000	14,1800	13,2600	21 160	292 224	12:39
Reklama
GETIN (GTN)	0,5560	-1,42%	0,5640	0,5700	0,5450	377 929	209 615	12:42	Reklama
GIGROUP (GIG)	1,4500	0,00%	1,4300	1,4500	1,4300	50	72	10:18
GOBARTO (GOB)	46,8000	-0,43%	46,5000	46,8000	45,0000	271	12 361	10:28
GPW	42,2000	0,00%	42,2000	42,3000	41,8000	34 002	1 429 589	12:38
GREENX (GRX)	2,3900	2,05%	2,3480	2,3960	2,3300	125 038	294 656	12:44
GRENEVIA (GEA)	2,7400	0,55%	2,7500	2,7550	2,7200	43 399	118 579	12:38
GRODNO (GRN)	10,7600	-2,18%	11,0000	11,0400	10,7000	5 119	55 654	12:44
GRUPAAZOTY (ATT)	22,5200	-1,66%	22,8400	22,8400	22,2200	103 240	2 317 628	12:43
GRUPRACUJ (GPP)	64,6000	-0,15%	64,5000	64,7000	64,5000	352	22 729	11:51
GTC	5,4800	-2,49%	5,5800	5,5800	5,4800	38	212	11:32
HANDLOWY (BHW)	111,2000	-0,18%	111,4000	112,4000	109,2000	14 038	1 552 605	12:44
HARPER (HRP)	6,8200	-0,58%	6,9500	6,9500	6,7700	34	231	11:44
HELIO (HEL)	26,2000	-3,68%	27,2000	27,2000	26,2000	947	24 959	11:46
HERKULES (HRS)	0,8480	-3,42%	0,8780	0,8780	0,7920	159 927	130 438	12:10
HMINWEST (HMI)	48,2000	-0,21%	48,3000	48,3000	47,4000	519	24 718	12:12
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,5000	-2,86%	26,2500	26,2500	24,1000	43 075	1 097 371	12:40
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,4000	49	1 539	12:03
IALBGR (IAG)	0,4780	1,70%	0,4980	0,4980	0,4470	35 705	16 100	12:43
IBSM (IBS)	106,0000	4,95%	100,0000	110,0000	99,0000	145	14 814	12:38
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	11:23
IFIRMA (IFI)	24,0000	3,45%	23,6000	24,2000	23,3000	4 765	113 822	12:42
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	11:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,2800	-6,26%	9,9000	9,9000	9,2800	2 277	21 557	09:47
IMMOBILE (GKI)	3,6500	6,41%	3,4400	3,6700	3,4400	7 782	27 819	12:39
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	-1,63%	4,3000	4,3000	4,1800	4 995	21 175	12:38
INC	2,6100	-2,25%	2,7100	2,7100	2,5800	9 513	24 805	11:43
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	11:30
INGBSK (ING)	312,5000	-0,64%	314,0000	317,5000	305,0000	35 587	10 981 274	12:44
INPRO (INP)	7,1500	-5,92%	7,1500	7,1500	7,1500	721	5 155	09:00
INSTALKRK (INK)	43,5000	-0,23%	43,6000	43,6000	43,5000	193	8 399	10:02
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,7600	-2,47%	2,8300	2,8300	2,5800	4 445	11 684	12:03
INTERCARS (CAR)	548,0000	3,98%	538,0000	549,0000	525,0000	872	470 320	12:44
INTERSPPL (IPO)	0,8720	0,93%	0,8720	0,8720	0,8720	1	1	09:00
INTROL (INL)	10,3000	-1,90%	10,3000	10,3000	10,0000	620	6 359	12:36
IPOPEMA (IPE)	3,5300	-1,94%	3,5300	3,5300	3,5300	1 225	4 324	11:18
IZOBLOK (IZB)	(52,5000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,3600	-4,82%	3,5200	3,5200	3,3000	5 062	16 861	12:18
IZOSTAL (IZS)	2,6900	-0,37%	2,7000	2,7000	2,6700	644	1 731	12:21
JRHOLDING (JRH)	7,6800	0,26%	7,6400	7,7000	7,5600	2 153	16 386	10:46
JSW	34,2300	-0,49%	34,3000	34,4000	33,7600	250 161	8 521 797	12:44
JWWINVEST (JWW)	4,3100	0,00%	4,2900	4,3100	4,2600	1 302	5 574	11:21
K2HOLDING (K2H)	35,8000	-0,28%	35,9000	36,0000	35,3000	597	21 420	12:21
KCI	0,8500	-2,07%	0,8520	0,8520	0,8500	5 568	4 736	11:09
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2600	-2,66%	10,5000	10,7000	9,8400	50 272	508 201	12:44
KETY (KTY)	806,5000	1,90%	783,5000	808,5000	779,0000	12 319	9 860 115	12:43
KGHM (KGH)	139,5000	-3,26%	141,0000	141,1500	135,4000	391 713	54 703 670	12:44
KGL	15,9000	1,92%	15,9000	15,9000	15,9000	2	32	09:00
KINOPOL (KPL)	14,9000	-2,30%	15,0000	15,2000	14,9000	2 936	44 042	11:05
KOGENERA (KGN)	53,1000	-0,75%	52,5000	53,1000	51,2000	2 023	105 509	10:43
KOMPAP (KMP)	(23,2000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,7000	-0,21%	4,7100	4,7800	4,7000	2 734	12 850	12:21
KPPD (KPD)	50,0000	-3,85%	50,5000	50,5000	50,0000	203	10 159	12:04
KRAKCHEM (KCH)	0,3240	-4,14%	0,3240	0,3240	0,3240	5 480	1 776	11:30
KREDYTIN (KRI)	17,6000	-2,22%	18,0000	18,0000	17,6000	7	124	11:38
KRKA (KRK)	536,0000	0,37%	534,0000	536,0000	534,0000	13	6 962	12:29
KRUK (KRU)	436,2000	-2,81%	445,0000	447,0000	436,0000	13 207	5 812 077	12:44
KRVITAMIN (KVT)	10,8500	0,00%	10,8500	10,8500	10,8500	1	11	09:00
KSGAGRO (KSG)	1,5300	0,00%	1,5300	1,5300	1,4900	228	349	10:28
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	6	122	09:46
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,4000	-6,25%	2,5400	2,5400	2,4000	14 174	34 531	12:18
LENA (LEN)	3,6500	-1,62%	3,7100	3,7100	3,6500	871	3 179	09:54
LENTEX (LTX)	6,9200	0,87%	6,8400	6,9200	6,8000	2 675	18 284	12:24
LESS (LES)	0,2370	-0,84%	0,2360	0,2390	0,2330	155 674	36 410	12:15
Reklama
LIBET (LBT)	1,9000	0,53%	1,9000	1,9000	1,9000	10	19	09:00	Reklama
LOKUM (LKD)	25,8000	-1,53%	25,8000	26,6000	25,8000	92	2 389	10:01
LPP	15 390,0000	-2,78%	15 690,0000	15 880,0000	15 360,0000	1 682	26 140 370	12:43
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	71	1 030	12:21
LUBAWA (LBW)	3,7900	-0,79%	3,8100	3,8380	3,7400	184 017	696 772	12:44
MABION (MAB)	17,0600	6,63%	16,5000	17,2600	16,2600	65 091	1 098 181	12:44
MAKARONPL (MAK)	18,1500	1,11%	17,8500	18,1500	17,7000	1 967	35 267	12:32
MANGATA (MGT)	93,0000	0,43%	93,0000	94,4000	92,6000	757	70 343	12:43
MANYDEV (MAN)	1,2200	-3,94%	1,2700	1,2700	1,1300	10 579	12 485	12:31
MARVIPOL (MVP)	9,0000	-2,17%	9,2000	9,2000	8,6400	76 554	689 468	12:36
MAXCOM (MXC)	10,7000	8,08%	10,6000	11,6000	10,3500	5 600	61 839	11:51
MBANK (MBK)	678,6000	-0,76%	678,0000	681,2000	666,0000	6 496	4 386 413	12:42
MBWS (MBW)	12,7000	-6,62%	12,6000	12,7000	12,6000	90	1 135	09:55
MCI	27,0000	-0,74%	27,4000	27,4000	26,9000	2 226	60 366	11:53
MDIENERGIA (MDI)	1,5250	0,00%	1,5200	1,5250	1,5200	2	3	11:10
MEDICALG (MDG)	26,3600	1,78%	26,0000	26,5800	25,5000	3 632	94 195	12:44
MEDINICE (ICE)	9,2200	0,77%	9,2000	9,2200	8,8800	2 928	26 691	11:15
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,9500	0,00%	18,9500	18,9500	18,6000	295	5 539	12:07
MERCATOR (MRC)	41,4000	-2,47%	42,1000	42,4500	41,3500	3 603	150 852	12:42
MERCOR (MCR)	21,9000	0,92%	21,7000	22,0000	21,5000	3 943	85 962	12:26
MEXPOLSKA (MEX)	4,1500	0,00%	4,0700	4,1500	4,0600	1 452	6 015	11:54
MFO	34,2000	-2,29%	35,4000	35,4000	33,8000	219	7 498	10:33
MILKILAND (MLK)	0,5880	2,80%	0,5880	0,5880	0,5880	192	113	09:37
MILLENNIUM (MIL)	9,5150	-0,89%	9,5000	9,5500	9,3350	489 589	4 610 122	12:44
MIRACULUM (MIR)	1,2200	-1,61%	1,2200	1,2200	1,2200	3 070	3 745	11:45
MIRBUD (MRB)	9,2300	-1,28%	9,3600	9,3800	9,1500	87 289	806 974	12:39
MLPGROUP (MLG)	81,4000	0,49%	81,4000	81,4000	81,4000	2	163	09:00
MLSYSTEM (MLS)	41,5000	1,72%	41,2000	41,7000	40,4500	1 785	73 262	12:03
MOBRUK (MBR)	324,5000	-0,76%	327,0000	329,5000	323,0000	872	283 536	12:38
MOJ	(1,5600)	-	-	-	-	-	-	09:00
MOL	33,0200	-1,14%	33,4000	33,4000	33,0200	917	30 499	12:39
MOLECURE (MOC)	15,9800	0,13%	15,9600	15,9800	15,7200	4 290	68 107	12:25
MONNARI (MON)	5,3600	0,37%	5,3400	5,3600	5,3400	12 100	64 816	12:41
MOSTALPLC (MSP)	17,2500	-0,86%	17,7000	17,7000	16,8500	1 734	29 624	12:24
MOSTALWAR (MSW)	7,1000	-2,47%	7,1000	7,1200	7,0000	6 012	42 367	11:53
MOSTALZAB (MSZ)	4,4000	-3,51%	4,5300	4,5300	4,1600	171 255	741 910	12:44
MOVIEGAME (MOV)	29,4000	1,03%	29,1000	30,0000	28,4500	17 556	516 536	12:23
MURAPOL (MUR)	42,2000	-1,63%	42,7800	42,7800	41,9000	15 757	664 235	12:43
MUZA (MZA)	14,7000	-4,23%	15,3000	15,3000	14,7000	277	4 196	12:40
MWTRADE (MWT)	5,8000	0,00%	5,6500	5,8000	5,6500	11	62	09:47
NANOGROUP (NNG)	1,0200	-0,49%	1,0300	1,0300	1,0150	9 066	9 293	11:40
NEUCA (NEU)	901,0000	1,24%	895,0000	901,0000	875,0000	204	181 407	12:44
NEWAG (NWG)	21,4000	0,47%	21,6000	21,6000	21,3000	879	18 773	12:40
NEXITY (NXG)	2,4800	2,48%	2,4200	2,4800	2,4200	410	1 006	10:47
NOVATURAS (NTU)	14,8000	-1,33%	14,8000	14,8000	14,8000	109	1 613	10:35
NOVAVISGR (NVG)	2,4000	-0,83%	2,4100	2,4500	2,3900	17 901	42 868	12:15
NOVITA (NVT)	109,0000	-2,68%	109,0000	109,0000	107,0000	105	11 314	10:51
NTCAPITAL (NTC)	0,6700	0,30%	0,6700	0,6700	0,6700	20	13	09:12
NTTSYSTEM (NTT)	6,6000	0,61%	6,8000	6,8000	6,5400	363	2 390	11:24
ODLEWNIE (ODL)	10,3000	0,49%	10,4000	10,4000	10,1500	4 637	47 555	12:43
OEX	52,2000	0,38%	52,0000	53,2000	52,0000	367	19 266	11:22
ONDE (OND)	14,4200	-0,83%	14,5000	14,5000	14,1400	8 876	126 744	12:43
ONESANO (ONO)	1,3300	-0,37%	1,3300	1,3300	1,3250	175	233	12:20
OPONEO.PL (OPN)	57,0000	0,00%	57,0000	57,8000	56,6000	7 604	433 344	12:24
OPTEAM (OPM)	(5,7000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8260	-1,16%	7,9000	7,9220	7,8020	213 091	1 669 478	12:42
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	11:30
OTLOG (OTS)	31,4500	3,11%	30,2000	31,5000	30,2000	2 410	74 574	11:48
OTMUCHOW (OTM)	4,7000	-1,67%	4,7800	4,7800	4,7000	503	2 364	11:56
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	69,0000	1	69	09:03
PAMAPOL (PMP)	2,7000	-1,46%	2,7400	2,7400	2,7000	3 910	10 558	11:48
PANOVA (NVA)	16,3000	0,00%	16,1500	16,4000	16,1000	1 135	18 426	12:07
PASSUS (PAS)	27,7000	6,13%	29,0000	29,7000	27,3000	4 075	115 082	12:15
PATENTUS (PAT)	3,7500	-2,98%	3,8000	3,8000	3,6450	12 134	44 707	11:43
PBG	#0,0200	2,56%	-	-	-	-	-	10:40
PBSFINANSE (PBF)	1,1400	-9,52%	1,1400	1,1400	1,1400	815	929	11:30
PCCEXOL (PCX)	2,7750	-1,94%	2,8300	2,8300	2,7400	18 353	50 848	12:31
PCCROKITA (PCR)	101,6000	0,99%	100,4000	102,6000	100,4000	739	74 808	12:27
Reklama
PCFGROUP (PCF)	18,0600	0,33%	18,4800	18,4800	18,0000	572	10 403	12:44	Reklama
PEKABEX (PBX)	22,9000	-0,43%	22,7000	22,9000	22,4000	1 792	40 580	12:09
PEKAO (PEO)	177,6500	-2,36%	181,0000	181,0000	176,6000	337 715	60 072 462	12:44
PEPCO (PCO)	19,5300	-0,05%	19,2000	19,6000	18,8500	967 294	18 590 156	12:43
PEPEES (PPS)	1,1200	0,00%	1,1300	1,1300	1,1200	3 185	3 590	12:44
PGE	6,1280	0,46%	6,1000	6,2160	6,0020	2 640 658	16 052 585	12:44
PGFGROUP (PGV)	0,4760	0,85%	0,4690	0,4760	0,4690	834	393	11:31
PHARMENA (PHR)	6,9000	-1,15%	6,9800	7,0400	6,8800	3 426	23 911	12:43
PHN	11,9500	0,42%	11,9500	11,9500	11,8000	16 699	198 692	12:22
PHOTON (PEN)	7,8800	-1,50%	7,7000	7,9600	7,7000	1 693	13 247	12:38
PKNORLEN (PKN)	68,2100	-0,86%	68,0000	68,4900	67,5000	1 824 182	123 878 791	12:43
PKOBP (PKO)	57,0800	-1,89%	57,4000	57,7200	56,2000	962 044	54 639 597	12:44
PKPCARGO (PKP)	12,2800	-2,23%	12,4800	12,5000	12,1200	64 479	793 591	12:42
PLAYWAY (PLW)	282,5000	-2,75%	290,0000	292,0000	278,0000	2 338	664 113	12:43
PLAZACNTR (PLZ)	2,9400	3,16%	2,8800	2,9400	2,8800	2 360	6 900	11:38
PMPG (PGM)	3,7200	1,64%	3,7200	3,7200	3,7200	122	454	12:16
POLENERGIA (PEP)	68,2000	1,79%	67,0000	68,2000	67,0000	538	36 255	12:34
POLICE (PCE)	11,0500	-0,90%	11,1500	11,1500	11,0500	862	9 586	12:37
POLIMEXMS (PXM)	3,8540	-1,43%	3,9200	3,9300	3,8520	101 517	393 618	12:42
POLTREG (PTG)	53,4000	-4,98%	56,0000	56,0000	53,4000	978	52 804	12:20
POLWAX (PWX)	1,8150	-1,36%	1,8400	1,8400	1,8150	1 005	1 824	09:33
PRAGMAINK (PRI)	4,5200	-3,83%	4,7100	4,7100	4,5200	17	79	11:20
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	32,6000	0,00%	32,8000	32,8000	32,6000	307	10 008	11:02
PROJPRZEM (PJP)	20,5000	-0,97%	20,4000	20,5000	19,5500	1 996	40 047	10:40
PROTEKTOR (PRT)	2,0100	-1,95%	2,0500	2,0500	1,9600	13 808	27 464	12:17
PULAWY (ZAP)	58,8000	-0,34%	59,2000	59,6000	58,0000	843	49 804	12:13
PURE (PUR)	7,9000	-1,50%	8,1000	8,1000	7,9000	3 124	24 915	12:17
PZU	49,4800	0,84%	48,5800	49,8300	48,3000	675 571	33 340 408	12:44
QUANTUM (QNT)	25,6000	0,00%	25,6000	25,6000	25,6000	375	9 600	11:30
QUERCUS (QRS)	6,4600	-1,22%	6,4800	6,4800	6,3000	13 720	88 125	12:43
R22	110,0000	0,92%	110,0000	112,0000	109,0000	3 882	431 264	12:43
RAEN (RAE)	0,6860	3,94%	0,6680	0,7100	0,6500	76 923	52 750	12:44
RAFAKO (RFK)	0,9840	-0,10%	0,9800	0,9880	0,9800	72 376	71 021	12:14
RAFAMET (RAF)	16,0000	1,91%	15,9000	16,0000	15,9000	31	494	10:41
RAINBOW (RBW)	73,5000	-2,39%	74,8000	74,8000	72,5000	17 643	1 298 433	12:41
RANKPROGR (RNK)	3,9000	-4,18%	4,0200	4,0500	3,8800	31 121	123 111	12:18
RAWLPLUG (RWL)	14,5000	-1,36%	14,8000	14,8000	14,5000	502	7 280	09:05
REDAN (RDN)	0,3150	-0,94%	0,2950	0,3150	0,2950	1 450	432	12:10
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0725)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	7,03%	1,3700	1,3700	1,3700	2	3	09:04
RELPOL (RLP)	6,5000	-1,81%	6,6200	6,6200	6,4800	18 198	118 505	12:20
REMAK (RMK)	15,7000	3,63%	15,7000	15,7000	15,7000	2	31	09:00
RENDER (RND)	129,0000	-3,73%	131,0000	132,0000	123,5000	497	62 861	11:34
RESBUD (RES)	0,6600	0,30%	0,6680	0,7000	0,6500	18 227	12 375	11:52
ROPCZYCE (RPC)	30,7000	0,00%	30,6000	30,7000	30,6000	797	24 388	12:15
RYVU (RVU)	54,1000	-0,92%	54,9000	54,9000	53,7000	2 302	124 535	12:43
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,0500	-2,95%	23,6500	23,6500	22,8000	2 400	55 377	12:36
SANPL (SPL)	548,0000	-1,30%	547,4000	551,8000	544,4000	16 398	8 984 269	12:42
SANTANDER (SAN)	18,9760	-0,99%	19,1660	19,1660	18,1000	1 749	32 592	11:51
SANWIL (SNW)	1,6700	2,14%	1,6350	1,6700	1,6300	3 575	5 841	09:40
SCPFL (SCP)	190,8000	0,10%	188,0000	190,8000	188,0000	538	101 873	12:34
SECOGROUP (SWG)	(32,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,0000	-0,36%	14,0000	14,0500	14,0000	580	8 124	12:33
SELENAFM (SEL)	34,4000	1,18%	33,8000	34,5000	33,8000	216	7 325	12:42
SELVITA (SLV)	70,0000	-1,41%	71,0000	71,0000	69,1000	26 395	1 847 011	12:43
SERINUS (SEN)	3,1100	-0,96%	3,1000	3,1800	3,0200	9 693	30 191	12:44
SESCOM (SES)	58,0000	-5,84%	58,6000	58,6000	58,0000	150	8 721	09:43
SFINKS (SFS)	0,7270	-4,59%	0,7620	0,7620	0,7200	11 975	8 975	12:43
SHOPER (SHO)	30,7000	-2,23%	31,0000	31,0000	30,7000	136	4 189	12:38
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:00
SILVANO (SFG)	(5,1000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,6650	-0,41%	3,7100	3,7650	3,5800	6 932	25 284	12:38
SKARBIEC (SKH)	24,1000	-2,43%	24,1000	24,1000	24,1000	29	699	09:44
SKYLINE (SKL)	1,4500	-4,61%	1,4500	1,4500	1,4500	1	1	09:52
SNIEZKA (SKA)	84,0000	-2,10%	85,8000	85,8000	84,0000	63	5 314	11:24
SOHODEV (SHD)	0,4140	0,00%	0,4140	0,4140	0,4140	2 063	854	11:30
SONEL (SON)	14,2000	-0,70%	14,3000	14,3500	14,2000	374	5 312	12:31
Reklama
SOPHARMA (SPH)	13,0000	-2,99%	13,1500	13,1500	13,0000	348	4 539	10:28	Reklama
SPYROSOFT (SPR)	420,0000	0,00%	422,0000	422,0000	415,0000	50	20 806	10:11
STALEXP (STX)	3,5550	0,28%	3,5500	3,5600	3,4900	316 224	1 114 654	12:44
STALPROD (STP)	219,0000	-2,23%	225,5000	225,5000	217,5000	1 099	242 671	12:41
STALPROFI (STF)	8,6600	-1,37%	8,7600	8,7600	8,6200	1 724	14 941	12:44
STAPORKOW (ZUK)	2,5200	1,61%	2,4800	2,5200	2,4800	7 390	18 383	11:38
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	9,9000	-1,79%	10,1000	10,1000	9,7000	16 533	163 580	12:29
SYGNITY (SGN)	63,6000	-0,63%	63,6000	64,0000	62,2000	2 451	154 901	12:11
SYNEKTIK (SNT)	121,8000	-3,94%	124,6000	124,6000	120,4000	24 551	2 997 666	12:43
TALEX (TLX)	16,7000	-0,60%	16,7000	16,7000	16,7000	10	167	09:02
TARCZYNSKI (TAR)	(50,4000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(127,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9030	0,59%	2,8870	2,9130	2,8360	1 185 095	3 393 039	12:44
TBULL (TBL)	4,4400	0,00%	4,4400	4,4400	4,4400	26	115	11:30
TENDERHUT (THG)	(9,0800)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1200	4,70%	3,0800	3,1500	3,0000	42 107	130 172	12:14
TEXT (TXT)	92,4000	-0,32%	92,2000	92,4000	90,5000	12 292	1 124 699	12:38
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,0000	-2,37%	33,3500	34,2000	32,9500	27 139	909 674	12:42
TOWERINV (TOW)	(4,3800)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3500	-0,41%	7,3900	7,4400	7,3000	23 779	175 071	12:40
TRAKCJA (TRK)	2,4200	-3,20%	2,4500	2,4500	2,3300	322 061	766 704	12:35
TRANSPOL (TRN)	3,6200	0,00%	3,6400	3,6400	3,5600	3 295	11 821	12:36
TRITON (TRI)	(4,5000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	94,8500	-2,52%	96,1000	97,3000	94,8500	11 968	1 142 957	12:43
ULMA (ULM)	72,0000	-2,04%	74,0000	74,0000	72,0000	101	7 282	11:16
ULTGAMES (ULG)	11,0000	-1,79%	10,9000	11,0000	10,6000	2 125	22 711	12:42
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,9600	-0,90%	10,0000	10,1000	9,9600	2 563	25 657	11:59
UNICREDIT (UCG)	146,8600	-1,46%	149,0400	149,0400	146,3000	44	6 521	12:24
UNIMA (U2K)	5,8500	6,36%	5,4500	5,8500	5,4000	4 981	27 577	10:50
UNIMOT (UNT)	133,8000	-1,62%	133,4000	136,0000	128,6000	3 012	400 259	12:34
URTESTE (URT)	101,0000	-3,81%	105,0000	105,0000	100,0000	69	6 980	12:42
VERCOM (VRC)	113,0000	-2,16%	114,0000	114,5000	111,0000	2 668	299 806	12:21
VIGOPHOTN (VGO)	518,0000	-1,15%	524,0000	524,0000	494,0000	227	115 218	12:03
VINDEXUS (VIN)	11,2000	0,45%	11,0500	11,2000	11,0000	1 103	12 205	12:16
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	(0,5860)	-	-	-	-	-	-	09:00
VOTUM (VOT)	46,7000	0,00%	46,7000	47,0000	46,0000	6 562	305 426	12:43
VOXEL (VOX)	92,6000	-2,73%	94,0000	94,0000	91,4000	1 491	138 575	12:21
VRG	3,3700	-1,46%	3,4100	3,4100	3,2700	30 978	102 649	11:46
WARIMPEX (WXF)	3,7500	-1,06%	3,8000	3,8000	3,7500	2 882	10 888	12:43
WASKO (WAS)	1,6000	-1,23%	1,6100	1,6150	1,6000	1 297	2 083	09:53
WAWEL (WWL)	650,0000	1,56%	650,0000	650,0000	650,0000	6	3 900	12:31
WIELTON (WLT)	8,1700	-0,61%	8,2600	8,3600	8,1700	7 712	63 539	12:17
WIKANA (WIK)	(6,9500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	122,6000	4,97%	116,8000	123,0000	115,6000	1 398	167 753	12:44
WITTCHEN (WTN)	28,2000	-2,08%	28,8000	28,8000	28,0500	7 172	203 040	12:44
WOJAS (WOJ)	8,1600	0,00%	8,1800	8,2000	8,1600	7 169	58 520	11:49
XPLUS (XPL)	1,7200	0,00%	1,7200	1,7200	1,7200	925	1 591	11:13
XTPL (XTP)	141,0000	0,71%	141,6000	141,6000	140,0000	541	76 305	12:40
XTRADEBDM (XTB)	59,4400	-1,26%	60,2600	60,3600	59,3200	162 448	9 716 040	12:44
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,6000	-0,62%	1,5600	1,6000	1,5600	1 147	1 806	11:45
ZEPAK (ZEP)	19,2400	0,00%	19,2200	19,4000	19,2000	2 579	49 603	12:16
ZREMB (ZRE)	3,8650	-2,15%	3,9500	3,9500	3,8650	2 930	11 438	11:34
ZUE	10,8500	-2,25%	10,9000	10,9000	10,5000	13 046	139 261	12:38

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.