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	82 280,70	-1,07%	82 343,50	82 518,50	81 886,79	83 173,12	784 648 877	14:09
WIG20	2 422,33	-1,26%	2 428,00	2 429,40	2 409,25	2 453,31	636 849 489	14:24
WIG30	3 004,80	-1,22%	3 006,04	3 015,20	2 991,11	3 041,97	726 241 030	14:24
mWIG40	6 161,87	-1,95%	6 193,17	6 228,71	6 134,62	6 284,19	133 803 759	14:09
sWIG80	24 189,95	-0,76%	24 295,44	24 295,44	24 115,84	24 375,55	22 989 218	14:09
WIG-BANKI	13 087,77	-1,82%	13 188,27	13 188,27	12 972,03	13 330,59	196 418 674	14:09
WIG-BUDOW	8 336,80	-1,03%	8 399,54	8 403,07	8 330,84	8 423,70	13 934 440	14:09
WIG-CHEMIA	9 803,65	-0,69%	9 842,31	9 846,30	9 695,11	9 872,23	2 889 711	14:09
WIG-ENERG	2 233,29	0,58%	2 216,38	2 247,39	2 192,30	2 220,41	28 234 238	14:09
WIG-INFO	4 920,73	-1,45%	4 965,92	4 965,92	4 915,41	4 993,01	8 400 660	14:09
WIG-MEDIA	8 345,93	0,43%	8 294,32	8 493,57	8 251,66	8 310,24	668 376	14:09
WIG-NRCHOM	4 251,66	-0,04%	4 250,53	4 257,25	4 210,82	4 253,38	6 554 388	14:09
WIG-PALIWA	6 970,63	-0,96%	6 937,99	7 003,51	6 907,70	7 038,32	135 382 494	14:09
WIG-Poland	85 765,96	-1,14%	85 765,96	85 765,96	85 765,96	86 754,75	759 989 137	11:15
WIG-SPOZYW	2 119,80	0,27%	2 125,08	2 127,66	2 113,35	2 114,07	445 755	14:09
WIG20lev	465,44	-2,43%	467,10	467,64	459,81	477,02	618 927 474	14:09
WIG20short	3 214,95	1,24%	3 209,43	3 233,71	3 207,62	3 175,66	618 927 474	14:09
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	219 964 233	11:15
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	133 832 002	11:00
mWIG40TR	9 065,78	-0,83%	9 111,84	9 164,13	9 025,70	9 142,07	133 803 759	14:09
mWIG40TRlv	11 537,25	-1,68%	11 655,50	11 789,74	11 434,36	11 734,88	133 803 759	14:09
mWIG40TRsh	2 905,33	0,86%	2 890,82	2 917,96	2 874,34	2 880,42	133 803 759	14:09
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	23 043 417	11:00
sWIG80TR	35 360,31	-0,76%	35 514,52	35 514,52	35 251,98	35 631,62	22 989 218	14:09
WIG140	1 591,42	-1,08%	1 592,29	1 596,25	1 583,57	1 608,76	774 758 747	14:09
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	619 560 295	11:00
WIG20TR	4 859,22	-1,21%	4 866,90	4 870,56	4 830,16	4 918,51	618 927 474	14:09
WIG20TRlev	3 697,17	-2,43%	3 709,00	3 714,64	3 652,40	3 789,09	618 927 474	14:09
WIG20TRsht	3 271,71	1,24%	3 266,67	3 290,81	3 264,26	3 231,78	618 927 474	14:09
WIG30TR	5 927,54	-1,13%	5 924,54	5 942,58	5 895,09	5 995,34	707 184 467	14:09
WIG-CEE	1 744,20	0,07%	1 744,20	1 744,20	1 744,20	1 743,05	531 360	11:15
WIGdiv	1 692,56	-0,51%	1 693,17	1 697,23	1 684,83	1 701,23	184 449 862	14:09
WIG-ESG	13 640,81	-1,09%	13 649,27	13 693,85	13 567,04	13 791,18	746 784 642	14:09
WIG.GAMES	15 311,89	-2,52%	15 718,85	15 718,85	15 271,91	15 707,03	28 474 949	14:09
WIG-GORNIC	4 706,35	-3,18%	4 730,49	4 761,45	4 699,56	4 860,92	74 305 234	14:09
WIG-GRY	12 536,97	-2,00%	12 756,36	12 756,36	12 526,37	12 793,21	32 486 148	14:09
WIG-LEKI	2 762,79	0,41%	2 753,97	2 769,14	2 742,96	2 751,47	1 975 420	14:09
WIG-MOTO	8 426,88	1,02%	8 440,53	8 597,75	8 284,97	8 342,19	2 867 063	14:09
WIG.MS-BAS	11 453,34	-1,70%	11 450,05	11 527,64	11 351,83	11 651,70	98 875 958	14:09
WIG.MS-FIN	16 624,08	-1,24%	16 661,13	16 679,70	16 436,17	16 832,51	213 994 244	14:09
WIG-ODZIEZ	8 971,12	-2,43%	9 066,53	9 200,78	8 965,21	9 194,23	84 086 379	14:09
WIGtech	11 827,31	-1,64%	11 985,88	11 985,88	11 824,86	12 024,87	65 372 060	14:09
WIGtechTR	13 143,12	-1,64%	13 319,33	13 319,33	13 140,40	13 362,66	65 372 060	14:09
WIG-Ukrain	218,21	-1,49%	218,21	218,21	218,21	221,50	242 562	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4500	0,00%	3,4300	3,5200	3,3900	22 211	76 409	14:03	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	51	49	11:30
11BIT (11B)	554,0000	-2,81%	571,0000	579,0000	546,0000	5 941	3 309 502	14:00
3RGAMES (3RG)	0,2100	-5,41%	0,2310	0,2310	0,2100	391 642	84 670	14:08
ABPL (ABE)	88,0000	-0,90%	88,8000	88,8000	87,6000	1 212	106 789	14:00
ACAUTOGAZ (ACG)	29,9000	1,01%	29,6000	30,0000	29,5000	471	13 966	14:09
ACTION (ACT)	20,1000	-0,25%	20,0000	20,1500	20,0000	6 316	126 381	13:49
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	14 853	168 846	13:03
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0400	3,0000	4 212	12 636	12:21
AIGAMES (ALG)	1,4500	-3,33%	1,5000	1,5000	1,4500	5 481	8 046	13:53
AILLERON (ALL)	15,0400	-0,92%	15,2400	15,2400	14,9000	432	6 521	14:06
AIRWAY (AWM)	0,2760	0,36%	0,2750	0,2785	0,2715	64 045	17 517	14:08
ALIOR (ALR)	99,9200	-1,12%	99,9000	100,4500	97,0200	107 959	10 726 872	14:09
ALLEGRO (ALE)	31,3150	1,02%	30,5800	31,5200	30,5000	1 062 649	32 902 781	14:09
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)	28,4000	0,35%	28,3000	28,8000	28,0000	3 192	90 375	13:56
AMICA (AMC)	71,5000	-1,79%	72,8000	72,8000	71,4000	1 753	126 416	13:39
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	23,0500	-1,71%	23,4500	23,5500	22,8000	54 317	1 253 573	13:54
ANSWEAR (ANR)	23,5500	-1,05%	23,7500	23,8000	23,5000	8 460	199 596	13:50
APATOR (APT)	14,3800	-1,10%	14,5000	14,5000	14,3800	3 041	43 920	14:08
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	313	1 102	14:09
ARCHICOM (ARH)	32,8000	0,61%	33,4000	34,0000	32,5000	33 668	1 107 003	13:42
ARCTIC (ATC)	21,1400	0,09%	21,1200	21,3400	20,9000	21 493	452 480	14:06
ARTIFEX (ART)	29,4000	0,00%	28,8000	29,4000	28,4000	4 484	130 147	14:09
ASBIS (ASB)	26,6400	0,23%	26,7000	26,9600	26,3400	36 144	959 923	14:06
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,4000	-3,51%	62,6000	62,6000	60,0000	1 112	68 439	13:57
ASSECOPOL (ACP)	76,7000	-0,78%	76,6000	77,4000	76,5500	46 522	3 574 893	14:08
ASSECOSEE (ASE)	51,8000	0,00%	51,8000	52,0000	51,2000	622	32 263	13:41
ASTARTA (AST)	28,8500	1,76%	28,8000	29,2500	28,6500	6 935	200 699	14:01
ATAL (1AT)	60,9000	-1,62%	62,0000	62,2000	60,2000	3 851	235 251	13:49
ATENDE (ATD)	3,1000	2,31%	3,0800	3,1000	3,0300	18 739	57 534	14:05
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	26 753	69 137	14:06
ATMGRUPA (ATG)	3,1500	0,64%	3,1500	3,1500	3,1200	5 341	16 776	13:56
ATREM (ATR)	11,8500	1,72%	11,2500	12,3000	11,1500	9 502	110 682	13:50
AUTOPARTN (APR)	25,1000	2,45%	24,4000	25,1500	24,3000	85 091	2 115 992	14:09
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	13:07
BBIDEV (BBD)	4,2000	0,48%	4,1300	4,2000	4,1300	1 521	6 325	13:33
BEDZIN (BDZ)	27,0500	-1,99%	27,2000	27,5500	27,0000	1 312	35 547	13:38
BENEFIT (BFT)	2 740,0000	-1,44%	2 760,0000	2 825,0000	2 680,0000	1 729	4 757 720	14:09
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)	24,0000	-3,23%	24,8000	24,8000	23,2000	1 542	37 044	13:41
BIOCELTIX (BCX)	69,8000	-2,51%	71,0000	71,8000	69,8000	1 538	108 123	13:48
BIOMAXIMA (BMX)	14,9000	-2,61%	15,0500	15,0500	14,8500	441	6 582	11:50
BIOMEDLUB (BML)	4,4300	0,23%	4,3800	4,4550	4,3700	47 872	210 429	14:03
BIOPLANET (BIP)	23,8000	-0,83%	24,0000	24,0000	23,0000	319	7 454	13:32
BIOTON (BIO)	3,5100	-0,28%	3,5100	3,5200	3,4800	13 296	46 584	13:39
BLOOBER (BLO)	23,9500	-0,83%	24,0500	24,0500	23,8000	517	12 331	12:50
BNPPPL (BNP)	102,5000	-1,91%	104,5000	104,5000	101,5000	1 042	106 874	14:04
BOGDANKA (LWB)	32,7000	-2,68%	33,1200	33,3800	32,5800	60 609	2 000 257	14:05
BOOMBIT (BBT)	11,1000	-3,48%	11,3000	11,3000	11,0500	980	10 891	14:06
BORYSZEW (BRS)	6,0500	-0,49%	6,0800	6,0800	6,0000	5 347	32 248	12:58
BOS	15,6000	-1,89%	15,4500	15,8000	15,1000	11 011	169 494	13:39
BOWIM (BOW)	7,0600	3,52%	6,7600	7,1000	6,7500	10 060	69 919	14:09
BRAND24 (B24)	50,4000	-1,95%	51,2000	52,0000	49,7000	5 849	295 130	14:07
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:30
BUDIMEX (BDX)	696,0000	-0,93%	698,0000	704,5000	694,0000	8 730	6 107 409	14:06
BUMECH (BMC)	12,4200	-0,96%	12,7400	12,7600	12,4200	4 342	54 615	14:09
CAPITAL (CPA)	0,7350	0,68%	0,7350	0,7350	0,7350	70	51	13:32
CAPITEA (CAP)	0,5940	-1,00%	0,5920	0,5980	0,5800	151 376	89 223	13:48
CAPTORTX (CTX)	81,0000	2,53%	81,4000	81,8000	79,0000	4 215	335 338	13:59
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	83,3000	0,36%	82,1000	87,4000	80,0000	602 165	50 821 580	14:08
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	113,3500	-1,86%	115,0000	115,3000	113,1500	192 014	21 934 061	14:09
CDRL (CDL)	13,1000	2,34%	13,0000	14,3000	12,7000	2 942	38 977	14:06
CELTIC (CPD)	3,4500	0,00%	3,3700	3,4500	3,3700	3	10	10:59
CEZ	149,3000	3,68%	148,0000	150,0000	147,6000	1 337	198 295	13:52
CFI	0,2270	0,44%	0,2270	0,2270	0,2270	50	11	09:09
CIGAMES (CIG)	1,5640	-1,20%	1,5700	1,5820	1,5600	197 888	310 854	14:09
CITYSERV (CTS)	5,0000	2,04%	4,9600	5,0000	4,9600	91	455	11:24
CLNPHARMA (CLN)	14,7800	-1,47%	14,9600	14,9600	14,7000	15 289	225 843	13:57
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)	9,6000	-1,54%	9,6000	9,6950	9,4000	94 892	909 950	14:03
COLUMBUS (CLC)	5,0500	0,00%	5,0500	5,1300	4,8000	47 507	237 722	13:29
COMARCH (CMR)	253,0000	-3,80%	261,0000	261,0000	253,0000	1 839	470 959	13:34
COMP (CMP)	80,0000	-2,44%	81,8000	81,8000	78,0000	1 775	140 815	14:01
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)	0,5920	-0,34%	0,5920	0,5920	0,5920	200	118	13:19
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	961	172 869	13:47
CYFRPLSAT (CPS)	9,8180	-2,31%	10,0200	10,0400	9,7700	1 455 559	14 381 126	14:09
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,6000	2,33%	17,2500	17,9500	17,1500	5 396	94 690	13:49
DATAWALK (DAT)	69,9000	-2,92%	71,0000	71,0000	68,2000	21 632	1 493 383	14:08
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	390	29 927	13:39
DECORA (DCR)	54,2000	-1,45%	54,6000	54,6000	53,8000	1 235	66 781	13:11
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	2 151	20 150	13:07
DEVELIA (DVL)	5,7100	0,18%	5,6900	5,7400	5,5500	152 612	858 804	14:07
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	11:01
DIGITANET (DIG)	46,6000	-2,71%	47,6000	48,0000	46,6000	1 243	58 429	13:59
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	364,0000	-0,55%	365,0000	366,6000	361,5000	51 740	18 840 648	14:09
DMGROUP (DMG)	3,4200	0,59%	3,4200	3,4200	3,4200	12	41	09:05
DOMDEV (DOM)	180,8000	0,00%	180,8000	182,0000	179,4000	10 578	1 910 663	14:09
DRAGOENT (DGE)	24,4000	1,24%	24,0000	24,5000	23,6000	212	5 112	11:54
DROZAPOL (DPL)	3,9200	-0,76%	3,9100	3,9300	3,8800	4 958	19 346	13:56
ECHO (ECH)	5,0200	5,68%	4,7900	5,0200	4,7500	104 420	515 604	13:42
EDINVEST (EDI)	7,4000	2,78%	7,3600	7,4000	7,2400	2 811	20 720	13:11
EFEKT (EFK)	6,2500	-3,85%	6,2500	6,2500	6,2500	132	825	12:47
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	13:13
ELEKTROTI (ELT)	21,5000	-3,15%	21,8000	21,8000	21,2000	42 904	919 941	14:04
ELKOP (EKP)	0,5080	-0,39%	0,5100	0,5160	0,5000	75 453	37 988	12:47
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)	8,9900	-1,10%	9,0550	9,1500	8,8700	358 097	3 217 750	14:07
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	9 136	87 389	13:46
ENERGOINS (ENI)	2,6150	-0,38%	2,6200	2,6200	2,5700	8 631	22 313	13:45
ENTER (ENT)	70,8000	1,00%	68,1000	70,8000	67,3000	2 907	200 224	13:53
ERBUD (ERB)	40,5000	-1,22%	40,5000	41,0000	40,4000	2 329	94 642	14:09
ERG	54,0000	0,00%	54,0000	54,0000	54,0000	55	2 970	12:45
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)	13,3700	-1,04%	13,4000	13,4500	13,3000	71 787	960 421	14:08
EUROHOLD (EHG)	2,3400	3,54%	2,3400	2,3400	2,3400	3	7	10:25
EUROTEL (ETL)	42,4000	2,66%	41,4000	42,5000	41,0000	2 290	95 884	13:53
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	55 724	2 014 276	14:03
FERRUM (FER)	4,9600	2,90%	4,8000	5,0000	4,6200	31 274	150 552	14:07
FMG	124,5000	11,16%	113,5000	124,5000	112,0000	1 585	190 483	14:07
FON	6,4600	0,94%	6,4000	6,4600	6,0800	10 101	63 871	13:40
FORTE SA (FTE)	22,8000	-0,87%	22,7000	22,8000	22,6000	968	21 959	12:20
GAMEOPS (GOP)	25,9000	-4,07%	26,5000	26,5000	24,3000	86 427	2 174 847	14:09
GAMFACTOR (GIF)	12,5000	-2,34%	12,5500	12,7500	12,1500	1 821	22 660	13:54
GENOMTEC (GMT)	13,8000	-0,72%	13,9000	14,1800	13,2600	24 786	342 139	14:09
Reklama
GETIN (GTN)	0,5610	-0,53%	0,5640	0,5700	0,5450	402 360	223 223	13:41	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	399	18 243	13:47
GPW	42,2500	0,12%	42,2000	42,4000	41,8000	39 517	1 662 601	13:59
GREENX (GRX)	2,3860	1,88%	2,3480	2,4000	2,3300	260 274	616 200	14:04
GRENEVIA (GEA)	2,7300	0,18%	2,7500	2,7550	2,7150	57 992	158 326	14:09
GRODNO (GRN)	10,7200	-2,55%	11,0000	11,0400	10,7000	6 548	71 008	13:32
GRUPAAZOTY (ATT)	22,7000	-0,87%	22,8400	22,8400	22,2200	118 984	2 673 684	14:09
GRUPRACUJ (GPP)	64,0000	-1,08%	64,5000	64,7000	64,0000	842	54 100	13:19
GTC	5,5600	-1,07%	5,5800	5,5800	5,4000	160	877	13:52
HANDLOWY (BHW)	110,2000	-1,08%	111,4000	112,4000	109,2000	20 391	2 251 438	13:59
HARPER (HRP)	6,8200	-0,58%	6,9500	6,9500	6,7500	1 518	10 344	14:06
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)	48,3000	0,00%	48,3000	48,3000	47,4000	539	25 682	12:57
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,2500	-3,81%	26,2500	26,2500	24,1000	62 679	1 592 025	14:07
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,4000	265	8 321	13:04
IALBGR (IAG)	0,4690	-0,21%	0,4980	0,4980	0,4470	38 238	17 243	13:12
IBSM (IBS)	106,0000	4,95%	100,0000	110,0000	99,0000	260	26 965	14:07
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	11:23
IFIRMA (IFI)	24,1000	3,88%	23,6000	24,2000	23,3000	4 925	117 676	13:58
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	11:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,4200	-4,85%	9,9000	9,9000	9,2800	2 309	21 858	13:24
IMMOBILE (GKI)	3,6000	4,96%	3,4400	3,6700	3,4400	8 200	29 313	13:49
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	-1,63%	4,3000	4,3000	4,1800	5 006	21 222	13:37
INC	2,6500	-0,75%	2,7100	2,7100	2,5800	9 589	25 006	13:08
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	12:45
INGBSK (ING)	304,0000	-3,34%	314,0000	317,5000	304,0000	39 465	12 173 638	14:09
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%	-	-	-	-	-	13:54
INTERBUD (ITB)	2,6100	-7,77%	2,8300	2,8300	2,5800	4 572	12 016	13:46
INTERCARS (CAR)	533,0000	1,14%	538,0000	549,0000	525,0000	1 257	676 986	14:03
INTERSPPL (IPO)	0,8720	0,93%	0,8720	0,8720	0,8720	1	1	09:00
INTROL (INL)	10,2000	-2,86%	10,3000	10,3000	10,0000	704	7 219	13:51
IPOPEMA (IPE)	3,5200	-2,22%	3,5300	3,5300	3,5200	1 325	4 676	14:07
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)	2,7200	0,74%	2,7000	2,7200	2,6700	2 044	5 510	13:42
JRHOLDING (JRH)	7,5600	-1,31%	7,6400	7,7000	7,5600	2 268	17 266	12:59
JSW	34,1700	-0,67%	34,3000	34,4900	33,7600	299 465	10 215 008	14:09
JWWINVEST (JWW)	4,3600	1,16%	4,2900	4,3600	4,2600	3 313	14 299	14:04
K2HOLDING (K2H)	36,0000	0,28%	35,9000	36,0000	35,3000	955	34 305	13:27
KCI	0,8500	-2,07%	0,8520	0,8520	0,8500	5 610	4 772	13:14
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,3800	-1,52%	10,5000	10,7000	9,8400	51 400	519 797	14:09
KETY (KTY)	811,5000	2,53%	783,5000	811,5000	779,0000	16 491	13 230 030	14:09
KGHM (KGH)	139,1500	-3,50%	141,0000	141,1500	135,4000	440 507	61 496 416	14:09
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	3 580	53 666	13:25
KOGENERA (KGN)	53,0000	-0,93%	52,5000	53,1000	51,2000	2 103	109 749	14:03
KOMPAP (KMP)	(23,2000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,7000	-0,21%	4,7100	4,7800	4,7000	3 315	15 581	13:22
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	13:33
KREDYTIN (KRI)	17,6000	-2,22%	18,0000	18,0000	17,6000	7	124	11:38
KRKA (KRK)	524,0000	-1,87%	534,0000	536,0000	524,0000	57	30 108	12:45
KRUK (KRU)	437,0000	-2,63%	445,0000	447,0000	435,2000	17 292	7 594 450	14:08
KRVITAMIN (KVT)	10,8500	0,00%	10,8500	10,8500	10,8500	9	98	14:06
KSGAGRO (KSG)	1,5300	0,00%	1,5300	1,5300	1,4900	228	349	10:28
LABOPRINT (LAB)	20,6000	0,98%	20,4000	22,0000	20,4000	1 160	24 290	14:06
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:57
LARQ (LRQ)	2,4400	-4,69%	2,5400	2,5400	2,4000	17 248	42 031	12:53
LENA (LEN)	3,6500	-1,62%	3,7100	3,7100	3,6500	871	3 179	09:54
LENTEX (LTX)	6,6600	-2,92%	6,8400	6,9200	6,6600	13 423	90 867	13:06
LESS (LES)	0,2340	-2,09%	0,2360	0,2390	0,2330	160 403	37 526	13:16
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	15 360,0000	-2,97%	15 690,0000	15 880,0000	15 310,0000	2 059	31 935 730	14:08
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	71	1 030	12:21
LUBAWA (LBW)	3,7840	-0,94%	3,8100	3,8380	3,7400	196 602	744 384	14:09
MABION (MAB)	17,2400	7,75%	16,5000	17,3000	16,2600	84 544	1 431 127	14:08
MAKARONPL (MAK)	18,0000	0,28%	17,8500	18,1500	17,7000	2 190	39 294	14:06
MANGATA (MGT)	91,2000	-1,51%	93,0000	94,4000	91,2000	760	70 619	13:01
MANYDEV (MAN)	1,2200	-3,94%	1,2700	1,2700	1,1300	10 579	12 485	12:31
MARVIPOL (MVP)	9,1000	-1,09%	9,2000	9,2000	8,6400	79 435	715 479	13:34
MAXCOM (MXC)	10,0500	1,52%	10,6000	11,6000	10,0500	5 636	62 229	13:01
MBANK (MBK)	677,0000	-0,99%	678,0000	684,8000	666,0000	9 760	6 606 874	14:06
MBWS (MBW)	12,7000	-6,62%	12,6000	12,7000	12,6000	90	1 135	09:55
MCI	26,9000	-1,10%	27,4000	27,4000	26,9000	2 391	64 809	13:43
MDIENERGIA (MDI)	1,5200	-0,33%	1,5200	1,5250	1,5200	152	231	12:55
MEDICALG (MDG)	26,5800	2,63%	26,0000	26,7800	25,5000	6 319	165 527	14:00
MEDINICE (ICE)	9,3000	1,64%	9,2000	9,3000	8,8800	3 803	34 742	14:08
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,7000	-1,32%	18,9500	19,0000	18,6000	379	7 132	13:35
MERCATOR (MRC)	41,4000	-2,47%	42,1000	42,4500	41,3500	4 320	180 587	14:09
MERCOR (MCR)	21,9000	0,92%	21,7000	22,0000	21,5000	4 435	96 755	13:08
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	390	229	13:27
MILLENNIUM (MIL)	9,5450	-0,57%	9,5000	9,6000	9,3350	678 492	6 407 770	14:04
MIRACULUM (MIR)	1,2200	-1,61%	1,2200	1,2200	1,2200	3 070	3 745	11:45
MIRBUD (MRB)	9,3000	-0,53%	9,3600	9,3800	9,1500	96 796	895 352	14:02
MLPGROUP (MLG)	81,0000	0,00%	81,4000	81,4000	81,0000	124	10 045	13:13
MLSYSTEM (MLS)	41,6000	1,96%	41,2000	41,7000	40,4500	2 165	89 022	14:07
MOBRUK (MBR)	324,5000	-0,76%	327,0000	329,5000	323,0000	964	313 389	14:08
MOJ	(1,5600)	-	-	-	-	-	-	09:00
MOL	33,2000	-0,60%	33,4000	33,4000	33,0200	1 142	37 968	13:28
MOLECURE (MOC)	15,9200	-0,25%	15,9600	15,9800	15,7200	4 679	74 304	14:09
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	1 747	29 848	14:05
MOSTALWAR (MSW)	7,2000	-1,10%	7,1000	7,2000	7,0000	8 216	58 128	13:30
MOSTALZAB (MSZ)	4,3600	-4,39%	4,5300	4,5300	4,1600	209 473	907 746	14:07
MOVIEGAME (MOV)	29,2000	0,34%	29,1000	30,0000	28,4500	18 689	549 824	13:49
MURAPOL (MUR)	42,0000	-2,10%	42,7800	42,7800	41,9000	18 355	773 421	14:01
MUZA (MZA)	14,5000	-5,54%	15,3000	15,3000	14,5000	377	5 646	13:01
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	9 266	9 497	13:00
NEUCA (NEU)	897,0000	0,79%	895,0000	903,0000	875,0000	525	470 287	13:51
NEWAG (NWG)	21,6000	1,41%	21,6000	22,0000	21,3000	6 620	143 550	14:05
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	22 701	54 388	13:03
NOVITA (NVT)	101,5000	-9,38%	109,0000	109,0000	99,2000	949	97 583	14:03
NTCAPITAL (NTC)	0,6700	0,30%	0,6700	0,6700	0,6700	20	13	09:12
NTTSYSTEM (NTT)	6,7000	2,13%	6,8000	6,8000	6,5400	867	5 753	13:04
ODLEWNIE (ODL)	10,3000	0,49%	10,4000	10,4000	10,1500	4 676	47 957	13:14
OEX	51,0000	-1,92%	52,0000	53,2000	51,0000	742	38 619	14:04
ONDE (OND)	14,4000	-0,96%	14,5000	14,5000	14,1400	9 254	132 184	13:31
ONESANO (ONO)	1,3300	-0,37%	1,3300	1,3300	1,3200	380	504	14:03
OPONEO.PL (OPN)	57,6000	1,05%	57,0000	57,8000	56,6000	7 654	436 194	13:16
OPTEAM (OPM)	(5,7000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8200	-1,24%	7,9000	7,9220	7,8020	278 456	2 180 308	14:09
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	13:38
OTLOG (OTS)	30,5000	0,00%	30,2000	31,5000	30,2000	2 958	91 683	14:03
OTMUCHOW (OTM)	4,7000	-1,67%	4,7800	4,7800	4,7000	1 397	6 566	13:06
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)	29,1000	11,49%	29,0000	29,7000	27,3000	5 042	142 562	14:09
PATENTUS (PAT)	3,6900	-4,53%	3,8000	3,8000	3,6450	12 526	46 153	14:08
PBG	#0,0200	2,56%	-	-	-	-	-	13:27
PBSFINANSE (PBF)	1,1400	-9,52%	1,1400	1,1400	1,1400	815	929	11:30
PCCEXOL (PCX)	2,7900	-1,41%	2,8300	2,8300	2,7400	20 369	56 456	14:06
PCCROKITA (PCR)	102,0000	1,39%	100,4000	102,6000	100,4000	1 945	197 669	13:59
Reklama
PCFGROUP (PCF)	18,1000	0,56%	18,4800	18,4800	18,0000	756	13 730	14:09	Reklama
PEKABEX (PBX)	22,6000	-1,74%	22,7000	22,9000	22,4000	3 929	88 976	13:40
PEKAO (PEO)	177,5500	-2,42%	181,0000	181,0000	176,6000	423 383	75 313 424	14:09
PEPCO (PCO)	19,2650	-1,41%	19,2000	19,6000	18,8500	1 171 547	22 565 536	14:08
PEPEES (PPS)	1,1200	0,00%	1,1300	1,1300	1,1200	3 185	3 590	12:44
PGE	6,1780	1,28%	6,1000	6,2160	6,0020	3 289 822	20 042 252	14:09
PGFGROUP (PGV)	0,4760	0,85%	0,4690	0,4760	0,4690	3 609	1 701	13:59
PHARMENA (PHR)	6,9200	-0,86%	6,9800	7,0400	6,8800	3 827	26 671	14:06
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)	68,1300	-0,97%	68,0000	68,4900	67,5000	1 986 930	134 963 262	14:09
PKOBP (PKO)	57,1000	-1,86%	57,4000	57,7200	56,2000	1 230 976	70 011 046	14:09
PKPCARGO (PKP)	12,3200	-1,91%	12,4800	12,5000	12,1200	68 004	836 998	14:08
PLAYWAY (PLW)	282,0000	-2,93%	290,0000	292,0000	278,0000	2 599	737 818	14:09
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	126	469	13:09
POLENERGIA (PEP)	68,2000	1,79%	67,0000	68,4000	67,0000	1 159	78 523	13:42
POLICE (PCE)	11,0500	-0,90%	11,1500	11,1500	11,0500	967	10 747	13:11
POLIMEXMS (PXM)	3,8100	-2,56%	3,9200	3,9300	3,8100	239 375	921 552	14:07
POLTREG (PTG)	54,6000	-2,85%	56,0000	56,0000	53,4000	1 028	55 534	13:38
POLWAX (PWX)	1,8000	-2,17%	1,8400	1,8400	1,8000	4 452	8 066	13:48
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	883	52 156	13:37
PURE (PUR)	7,8800	-1,75%	8,1000	8,1000	7,8700	5 064	40 241	14:08
PZU	49,7700	1,43%	48,5800	49,8700	48,3000	909 166	44 931 575	14:09
QUANTUM (QNT)	25,6000	0,00%	25,6000	25,6000	25,6000	375	9 600	11:30
QUERCUS (QRS)	6,5000	-0,61%	6,4800	6,5000	6,3000	19 300	124 386	13:35
R22	109,0000	0,00%	110,0000	112,0000	109,0000	5 627	623 710	14:06
RAEN (RAE)	0,6880	4,24%	0,6680	0,7100	0,6500	81 223	55 700	13:55
RAFAKO (RFK)	0,9850	0,00%	0,9800	0,9880	0,9800	76 998	75 564	14:01
RAFAMET (RAF)	16,0000	1,91%	15,9000	16,0000	15,9000	31	494	10:41
RAINBOW (RBW)	73,1000	-2,92%	74,8000	74,8000	72,5000	19 835	1 458 755	14:09
RANKPROGR (RNK)	3,9500	-2,95%	4,0200	4,0500	3,8800	31 126	123 131	12:51
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%	-	-	-	-	-	13:49
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)	131,0000	-2,24%	131,0000	132,0000	123,5000	512	64 820	12:51
RESBUD (RES)	0,6600	0,30%	0,6680	0,7000	0,6500	21 017	14 215	13:20
ROPCZYCE (RPC)	30,7000	0,00%	30,6000	30,7000	30,6000	797	24 388	12:15
RYVU (RVU)	54,2000	-0,73%	54,9000	54,9000	53,7000	2 659	143 877	14:08
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,1000	-2,74%	23,6500	23,6500	22,8000	2 726	62 899	13:59
SANPL (SPL)	547,0000	-1,48%	547,4000	551,8000	544,4000	24 779	13 581 487	14:08
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)	190,2000	-0,21%	188,0000	190,8000	188,0000	558	105 684	13:07
SECOGROUP (SWG)	(32,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,0000	-0,36%	14,0000	14,0500	14,0000	981	13 738	13:49
SELENAFM (SEL)	34,4000	1,18%	33,8000	34,5000	33,8000	276	9 389	13:59
SELVITA (SLV)	69,9000	-1,55%	71,0000	71,0000	69,1000	26 407	1 847 850	13:12
SERINUS (SEN)	3,1000	-1,27%	3,1000	3,1800	3,0200	14 413	44 818	13:12
SESCOM (SES)	58,0000	-5,84%	58,6000	58,6000	58,0000	150	8 721	09:43
SFINKS (SFS)	0,7690	0,92%	0,7620	0,7690	0,7200	29 456	22 304	13:51
SHOPER (SHO)	30,5000	-2,87%	31,0000	31,0000	30,5000	409	12 516	13:49
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:00
SILVANO (SFG)	5,0600	-0,78%	5,0400	5,0600	5,0400	4 610	23 314	13:53
SIMFABRIC (SIM)	3,7600	2,17%	3,7100	3,7650	3,5800	12 737	46 804	13:38
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	13:18
SONEL (SON)	14,1000	-1,40%	14,3000	14,3500	14,1000	732	10 362	12:53
Reklama
SOPHARMA (SPH)	13,0000	-2,99%	13,1500	13,1500	13,0000	348	4 539	10:28	Reklama
SPYROSOFT (SPR)	415,0000	-1,19%	422,0000	422,0000	413,0000	101	41 998	13:46
STALEXP (STX)	3,5550	0,28%	3,5500	3,5600	3,4900	384 583	1 357 408	14:08
STALPROD (STP)	220,0000	-1,79%	225,5000	225,5000	217,5000	1 312	289 345	14:08
STALPROFI (STF)	8,6600	-1,37%	8,7600	8,7600	8,6200	1 805	15 642	14:06
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)	10,0200	-0,60%	10,1000	10,1000	9,7000	16 947	167 728	14:07
SYGNITY (SGN)	63,0000	-1,56%	63,6000	64,0000	62,2000	2 504	158 240	13:47
SYNEKTIK (SNT)	122,2000	-3,63%	124,6000	124,6000	120,4000	30 684	3 749 198	14:09
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)	2,8940	0,28%	2,8870	2,9130	2,8360	1 367 568	3 919 924	14:09
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)	3,1000	4,03%	3,0800	3,1500	3,0000	45 908	141 998	13:57
TEXT (TXT)	91,9000	-0,86%	92,2000	92,4000	90,5000	15 087	1 381 732	14:09
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,0500	-2,22%	33,3500	34,2000	32,6500	30 308	1 014 118	13:53
TOWERINV (TOW)	(4,3800)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3000	-1,08%	7,3900	7,4400	7,3000	26 292	193 478	14:09
TRAKCJA (TRK)	2,4100	-3,60%	2,4500	2,4500	2,3300	324 255	771 962	14:07
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)	94,9500	-2,42%	96,1000	97,3000	94,8000	13 922	1 328 507	14:09
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)	9,9000	-1,49%	10,0000	10,1000	9,9000	2 763	27 640	13:16
UNICREDIT (UCG)	146,8600	-1,46%	149,0400	149,0400	146,3000	44	6 521	12:24
UNIMA (U2K)	5,7000	3,64%	5,4500	5,8500	5,4000	6 416	35 756	13:37
UNIMOT (UNT)	133,2000	-2,06%	133,4000	136,0000	128,6000	3 032	402 930	13:49
URTESTE (URT)	100,0000	-4,76%	105,0000	105,0000	100,0000	70	7 080	13:04
VERCOM (VRC)	114,0000	-1,30%	114,0000	114,5000	111,0000	2 808	315 649	14:03
VIGOPHOTN (VGO)	514,0000	-1,91%	524,0000	524,0000	494,0000	562	287 548	14:05
VINDEXUS (VIN)	11,2000	0,45%	11,0500	11,2000	11,0000	1 103	12 205	12:16
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	13:55
VIVID (VVD)	0,6080	3,75%	0,6080	0,6080	0,6080	20	12	13:24
VOTUM (VOT)	46,4500	-0,54%	46,7000	47,0000	46,0000	7 333	341 400	14:05
VOXEL (VOX)	91,8000	-3,57%	94,0000	94,0000	91,4000	2 056	190 531	14:09
VRG	3,2900	-3,80%	3,4100	3,4100	3,2700	47 581	157 180	13:54
WARIMPEX (WXF)	3,7900	0,00%	3,8000	3,8000	3,7500	5 521	20 869	13:16
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	12	7 800	13:50
WIELTON (WLT)	8,2000	-0,24%	8,2600	8,3600	8,1500	9 338	76 847	13:50
WIKANA (WIK)	(6,9500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	119,2000	2,05%	116,8000	123,0000	115,6000	1 652	198 465	14:04
WITTCHEN (WTN)	28,1500	-2,26%	28,8000	28,8000	28,0500	8 733	246 925	14:02
WOJAS (WOJ)	8,2000	0,49%	8,1800	8,2000	8,1600	7 299	59 586	13:41
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	726	102 336	14:06
XTRADEBDM (XTB)	59,7400	-0,76%	60,2600	60,3600	59,3200	184 032	11 002 591	14:09
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,6000	-0,62%	1,5600	1,6000	1,5600	2 147	3 405	13:28
ZEPAK (ZEP)	19,2200	-0,10%	19,2200	19,4000	19,2000	3 484	67 013	14:09
ZREMB (ZRE)	3,8900	-1,52%	3,9500	3,9500	3,8650	8 529	33 134	14:08
ZUE	10,8500	-2,25%	10,9000	10,9000	10,5000	13 058	139 391	13:57

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.