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	87 342,18	-0,10%	87 715,72	87 863,07	87 136,26	87 427,54	1 179 359 428	13:37
WIG20	2 549,37	-0,63%	2 574,83	2 577,09	2 546,48	2 565,64	815 318 275	13:52
WIG30	3 189,71	-0,23%	3 208,55	3 218,27	3 185,80	3 196,95	1 142 546 839	13:52
mWIG40	6 522,04	0,87%	6 472,41	6 549,85	6 472,41	6 465,73	362 545 142	13:37
sWIG80	24 392,65	-0,20%	24 460,23	24 462,27	24 392,65	24 441,77	22 199 796	13:37
WIG-BANKI	13 284,94	-2,94%	13 750,58	13 750,58	13 240,55	13 687,22	239 996 236	13:37
WIG-BUDOW	8 812,76	-0,33%	8 876,59	8 913,99	8 764,34	8 842,11	10 611 597	13:37
WIG-CHEMIA	10 008,32	2,36%	9 791,45	10 041,08	9 725,89	9 777,15	7 215 254	13:37
WIG-ENERG	2 565,88	3,34%	2 507,01	2 624,63	2 470,89	2 483,02	78 582 140	13:37
WIG-INFO	5 023,54	-0,93%	5 064,41	5 078,85	5 018,68	5 070,72	6 334 673	13:37
WIG-MEDIA	8 233,36	0,04%	8 212,99	8 287,47	8 209,64	8 229,90	3 025 047	13:37
WIG-NRCHOM	4 417,09	-0,79%	4 468,65	4 468,65	4 404,56	4 452,09	2 067 597	13:37
WIG-PALIWA	7 033,59	1,69%	6 949,92	7 050,20	6 949,92	6 916,66	63 302 047	13:37
WIG-Poland	91 101,23	-0,22%	91 101,23	91 101,23	91 101,23	91 302,65	1 112 764 227	11:15
WIG-SPOZYW	2 184,84	-0,62%	2 199,18	2 202,42	2 164,97	2 198,43	454 972	13:37
WIG20lev	513,59	-0,89%	521,84	522,76	510,39	518,21	783 968 347	13:37
WIG20short	3 064,43	0,47%	3 040,14	3 073,85	3 037,46	3 050,11	783 968 347	13:37
GPWB-B1Y3Y	1 173,35	0,04%	1 173,35	1 173,35	1 173,35	1 172,88	-	10:15
GPWB-B1Y4Y	1 173,69	0,07%	1 173,69	1 173,69	1 173,69	1 172,91	-	10:15
GPWB-B1Y5Y	1 170,14	0,09%	1 170,14	1 170,14	1 170,14	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,84	0,12%	1 174,84	1 174,84	1 174,84	1 173,38	-	10:15
GPWB-B5Y	1 169,11	0,24%	1 169,11	1 169,11	1 169,11	1 166,29	-	10:15
GPWB-BWZ	1 190,54	0,01%	1 190,54	1 190,54	1 190,54	1 190,43	-	10:15
INNOVATOR	1 475,03	0,54%	1 475,03	1 475,03	1 475,03	1 467,12	374 910 269	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	366 727 857	11:00
mWIG40TR	9 595,69	0,87%	9 522,68	9 636,61	9 522,68	9 512,85	362 545 142	13:37
mWIG40TRlv	12 864,21	1,73%	12 670,10	12 973,01	12 670,10	12 645,78	362 545 142	13:37
mWIG40TRsh	2 760,69	-0,84%	2 782,06	2 782,06	2 748,71	2 784,13	362 545 142	13:37
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	22 265 338	11:00
sWIG80TR	35 792,05	-0,20%	35 891,22	35 894,22	35 792,05	35 864,13	22 199 796	13:37
WIG140	1 692,84	-0,07%	1 699,59	1 702,84	1 688,77	1 694,00	1 168 713 286	13:37
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	785 424 742	11:00
WIG20TR	5 188,73	-0,44%	5 229,84	5 234,81	5 172,65	5 211,58	783 968 347	13:37
WIG20TRlev	4 188,78	-0,89%	4 255,46	4 263,52	4 162,70	4 226,44	783 968 347	13:37
WIG20TRsht	3 076,41	0,47%	3 052,25	3 085,85	3 049,33	3 062,10	783 968 347	13:37
WIG30TR	6 379,03	-0,05%	6 405,37	6 424,78	6 359,95	6 382,21	1 099 428 986	13:37
WIG-CEE	1 793,80	0,64%	1 793,80	1 793,80	1 793,80	1 782,47	1 564 979	11:15
WIGdiv	1 783,80	-0,14%	1 792,22	1 793,31	1 781,53	1 786,22	101 207 223	13:37
WIG-ESG	14 532,62	-0,17%	14 604,83	14 641,79	14 491,21	14 557,10	1 137 382 044	13:37
WIG.GAMES	16 375,65	-0,06%	16 421,34	16 448,11	16 273,08	16 386,29	22 911 185	13:37
WIG-GORNIC	5 089,86	2,34%	5 049,76	5 123,21	5 027,01	4 973,55	98 814 130	13:37
WIG-GRY	13 855,42	0,34%	13 889,66	13 897,16	13 735,45	13 808,46	26 134 199	13:37
WIG-LEKI	2 896,27	0,55%	2 874,61	2 896,27	2 867,74	2 880,46	1 822 365	13:37
WIG-MOTO	8 539,03	-1,16%	8 633,89	8 666,84	8 504,05	8 638,82	3 177 874	13:37
WIG.MS-BAS	12 865,93	3,04%	12 654,78	13 063,59	12 603,56	12 486,83	173 903 443	13:37
WIG.MS-FIN	16 791,27	-2,56%	17 301,67	17 301,67	16 693,96	17 231,70	222 296 005	13:37
WIG-ODZIEZ	10 719,01	4,03%	10 358,01	10 720,72	10 358,01	10 304,07	265 276 749	13:37
WIGtech	12 317,62	0,30%	12 300,09	12 329,33	12 269,98	12 281,29	75 881 597	13:37
WIGtechTR	13 687,97	0,30%	13 668,50	13 700,99	13 635,04	13 647,61	75 881 597	13:37
WIG-Ukrain	202,08	-0,28%	202,08	202,08	202,08	202,65	127 901	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2600	-0,15%	3,2600	3,2900	3,2100	6 456	20 851	13:10	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:30
11BIT (11B)	580,0000	-0,51%	580,0000	585,0000	576,0000	492	285 276	13:21
3RGAMES (3RG)	0,2760	-0,72%	0,2730	0,2760	0,2690	100 792	27 426	13:09
ABPL (ABE)	95,0000	0,64%	94,8000	95,8000	93,2000	14 391	1 366 695	13:25
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	1 490	49 109	13:35
ACTION (ACT)	19,7800	-0,50%	19,9000	19,9600	19,2000	7 870	155 047	13:37
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	13:35
AGORA (AGO)	10,5600	-2,22%	10,8800	10,9200	10,5600	5 590	59 752	13:14
AGROTON (AGT)	2,9400	0,00%	2,9400	2,9400	2,9400	111	326	12:39
AIGAMES (ALG)	1,4800	0,68%	1,4500	1,4800	1,4200	3 146	4 595	13:21
AILLERON (ALL)	16,7800	-3,01%	17,0400	17,0400	15,6600	12 183	202 199	13:23
AIRWAY (AWM)	0,2600	-0,57%	0,2610	0,2615	0,2560	58 273	15 105	13:23
ALIOR (ALR)	96,0600	-2,85%	98,2600	98,6800	95,6000	141 540	13 747 007	13:36
ALLEGRO (ALE)	38,0800	2,60%	37,3050	38,1200	37,3050	1 903 222	71 839 521	13:37
ALTA (AAT)	2,0200	1,76%	1,9850	2,0200	1,9500	9 951	19 846	13:17
ALTUSTFI (ALI)	2,9800	4,93%	2,8500	2,9900	2,8000	70 512	205 218	13:34
AMBRA (AMB)	29,0000	-1,53%	29,5500	29,6000	28,2000	4 221	122 833	13:32
AMICA (AMC)	72,1000	0,28%	71,9000	72,4000	71,4000	1 318	94 834	13:37
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,9500	-2,36%	27,0000	27,4500	24,5000	385 601	10 218 678	13:36
ANSWEAR (ANR)	25,4500	6,93%	23,8500	25,5000	23,7500	19 133	471 439	13:31
APATOR (APT)	14,9600	-0,80%	15,0800	15,1000	14,9200	2 955	44 367	13:28
APLISENS (APN)	23,1000	0,43%	23,1000	23,2000	23,1000	325	7 521	12:27
APSENERGY (APE)	2,5600	-1,16%	2,6000	2,6300	2,5400	4 665	11 971	13:22
ARCHICOM (ARH)	33,3000	-0,60%	32,8000	33,5000	32,5000	2 428	79 659	13:28
ARCTIC (ATC)	22,0600	0,27%	22,0000	22,1800	21,6400	11 672	255 899	13:21
ARTIFEX (ART)	23,5000	-3,69%	24,2000	24,4000	23,1000	67 218	1 591 891	13:30
ASBIS (ASB)	24,5800	-1,13%	24,8000	24,8400	24,5200	85 966	2 115 843	13:37
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,4000	-3,95%	58,8000	59,8000	58,4000	3 176	186 820	13:30
ASSECOPOL (ACP)	82,6000	-0,66%	83,6500	83,8000	82,2500	17 853	1 479 013	13:36
ASSECOSEE (ASE)	50,0000	1,01%	50,0000	50,0000	49,5000	841	42 001	13:02
ASTARTA (AST)	27,1000	0,00%	27,1000	27,3000	26,4000	4 153	111 161	13:29
ATAL (1AT)	63,5000	0,00%	63,6000	64,8000	63,0000	3 950	251 763	13:20
ATENDE (ATD)	3,0400	1,00%	3,0100	3,0500	3,0000	16 765	50 771	13:16
ATLANTAPL (ATP)	18,7000	0,00%	18,2500	18,7000	18,2500	105	1 919	13:00
ATLANTIS (ATS)	2,5700	7,08%	2,4100	2,5800	2,4100	23 065	57 844	13:04
ATMGRUPA (ATG)	4,0000	0,25%	3,9900	4,0200	3,9800	2 656	10 618	13:36
ATREM (ATR)	12,9000	0,78%	12,8000	12,9000	12,5000	2 666	33 904	11:34
AUTOPARTN (APR)	25,1500	-1,76%	25,6000	26,0000	25,0000	106 479	2 708 886	13:37
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	13:28
BBIDEV (BBD)	(4,4200)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	35,1500	-0,42%	35,5000	35,7000	34,0000	5 401	187 907	13:37
BENEFIT (BFT)	2 830,0000	0,00%	2 810,0000	2 870,0000	2 795,0000	353	998 725	13:29
BEST (BST)	20,2000	2,02%	20,0000	20,2000	20,0000	200	4 037	13:13
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	60	366	12:36
BIGCHEESE (BCS)	21,0000	-1,87%	21,4500	21,6000	21,0000	2 541	53 728	13:37
BIOCELTIX (BCX)	63,6000	1,60%	62,6000	63,8000	62,0000	1 791	112 954	13:36
BIOMAXIMA (BMX)	13,3500	1,14%	13,3500	13,4500	13,2000	1 866	25 021	13:36
BIOMEDLUB (BML)	4,8900	1,66%	4,8100	4,9100	4,8100	83 533	407 375	13:37
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	1	19	12:18
BIOTON (BIO)	3,5300	-0,42%	3,5450	3,5600	3,5100	13 315	47 138	12:46
BLOOBER (BLO)	24,9000	0,40%	24,8000	25,3500	24,7000	2 928	72 935	11:52
BNPPPL (BNP)	99,6000	-3,30%	103,0000	103,0000	99,0000	2 013	202 288	13:24
BOGDANKA (LWB)	31,3400	2,42%	30,6000	31,5800	30,6000	41 749	1 296 074	13:36
BOOMBIT (BBT)	11,1500	1,83%	11,0500	11,1500	10,9000	1 854	20 458	13:27
BORYSZEW (BRS)	6,2500	0,00%	6,2500	6,2700	6,1800	24 431	152 074	13:36
BOS	15,0000	-2,60%	15,1000	15,6500	14,8500	25 340	381 758	13:37
BOWIM (BOW)	6,8000	0,74%	6,7500	6,8500	6,7500	4 452	30 365	13:28
BRAND24 (B24)	44,3000	-0,23%	44,6000	44,6000	44,3000	3 761	166 772	13:20
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	749,5000	-0,46%	755,0000	760,0000	742,5000	6 305	4 726 664	13:37
BUMECH (BMC)	11,8800	1,37%	11,7200	11,9400	11,7000	5 814	68 661	13:28
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5480	0,00%	0,5480	0,5540	0,5440	163 354	89 643	13:34
CAPTORTX (CTX)	74,4000	-4,62%	78,0000	79,8000	74,4000	217	16 517	13:30
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,7000	-1,67%	14,8500	14,8500	14,7000	146	2 149	13:10
CCC	124,5000	22,42%	110,0000	125,8000	110,0000	1 971 015	234 324 837	13:37
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	132,5500	0,80%	133,0000	133,2500	130,5500	149 682	19 730 880	13:37
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	510	7 038	13:04
CELTIC (CPD)	4,0800	0,25%	4,0500	4,1000	3,9500	3 467	14 048	12:13
CEZ	159,0000	0,63%	158,0000	159,6000	156,6000	1 777	280 866	13:08
CFI	0,2280	0,44%	0,2280	0,2280	0,2270	1 617	367	12:34
CIGAMES (CIG)	1,7380	-2,14%	1,7760	1,7990	1,7200	866 029	1 518 538	13:37
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1600	0,25%	16,1200	16,1600	16,0000	45 125	726 258	13:37
CLOUD (CLD)	73,0000	4,29%	70,0000	73,0000	70,0000	224	16 204	13:34
COALENERG (CLE)	1,0280	-0,58%	1,0280	1,0340	1,0100	13 634	13 923	13:19
COGNOR (COG)	8,8000	0,00%	8,8000	8,8800	8,6150	185 340	1 631 796	13:37
COLUMBUS (CLC)	4,8900	0,82%	4,9250	4,9400	4,8000	21 438	103 793	13:10
COMARCH (CMR)	250,0000	-0,79%	252,0000	255,5000	249,0000	884	222 095	13:09
COMP (CMP)	80,0000	-1,23%	81,8000	81,8000	79,4000	10 100	811 889	12:53
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2600	6,60%	2,1300	2,2700	2,1200	70 567	156 326	13:20
CORMAY (CRM)	0,6040	-3,21%	0,6160	0,6240	0,6000	30 518	18 530	12:52
CREEPYJAR (CRJ)	565,0000	-0,88%	569,0000	572,0000	560,0000	941	531 507	13:35
CREOTECH (CRI)	182,0000	-1,62%	184,0000	185,0000	180,5000	292	53 372	12:50
CYBERFLKS (CBF)	119,5000	8,64%	112,0000	121,0000	110,5000	16 114	1 890 281	13:32
CYFRPLSAT (CPS)	11,9850	4,49%	11,5000	12,0000	11,4850	2 828 820	33 451 577	13:37
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,2500	0,27%	18,2500	18,2500	18,2500	207	3 778	13:06
DATAWALK (DAT)	60,4000	-2,74%	62,0000	63,0000	60,2000	6 881	418 603	13:37
DBENERGY (DBE)	16,2000	-2,99%	16,1500	16,2000	15,6000	1 401	22 346	12:17
DEBICA (DBC)	77,8000	0,00%	78,0000	78,4000	77,4000	1 404	109 553	13:14
DECORA (DCR)	59,4000	-2,62%	59,0000	60,4000	58,2000	8 445	498 481	13:36
DEKPOL (DEK)	55,2000	1,10%	54,8000	56,0000	54,8000	1 533	84 976	13:03
DELKO (DEL)	9,7600	0,00%	9,7600	9,7800	9,6600	2 204	21 462	13:25
DEVELIA (DVL)	6,7000	-1,03%	6,7000	6,8200	6,6700	79 745	534 761	13:35
DGA	18,4000	0,55%	18,4000	18,5000	17,6000	1 658	29 831	13:29
DIGITANET (DIG)	53,8000	0,00%	52,6000	53,8000	52,6000	907	48 573	13:10
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	394,6000	-0,35%	390,0000	395,0000	378,4000	259 397	100 743 303	13:37
DMGROUP (DMG)	3,3900	-2,02%	3,4600	3,4600	3,3400	3 866	13 022	13:15
DOMDEV (DOM)	180,0000	0,56%	181,0000	181,0000	179,0000	964	173 323	13:37
DRAGOENT (DGE)	23,3000	3,10%	23,3000	23,5000	23,1000	1 480	34 413	13:17
DROZAPOL (DPL)	3,8700	-3,25%	4,0000	4,0000	3,8700	25	97	13:31
ECHO (ECH)	4,9000	0,00%	4,9200	4,9300	4,9000	5 814	28 552	13:03
EDINVEST (EDI)	8,3400	-1,88%	8,6000	8,6000	8,3200	404	3 419	13:28
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	4	30	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	25,5500	-0,78%	25,7500	26,2000	25,3500	22 445	578 341	13:37
ELKOP (EKP)	0,4950	2,27%	0,4700	0,4950	0,4620	51 427	24 631	13:31
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	10,6700	1,43%	10,5200	10,8700	10,4600	1 043 120	11 136 613	13:34
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	10,1200	1,81%	9,9400	10,3000	9,8000	56 529	566 681	13:32
ENERGOINS (ENI)	2,6900	1,51%	2,6350	2,6900	2,6250	6 987	18 516	12:42
ENTER (ENT)	67,2000	2,44%	65,6000	68,4000	65,0000	18 401	1 224 343	13:28
ERBUD (ERB)	43,7000	-0,46%	44,1000	44,9000	43,7000	7 949	353 127	13:37
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,3000	1,63%	36,8000	38,4000	36,5000	9 924	370 642	13:26
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0700	-0,93%	1,0900	1,0900	1,0600	210	224	12:45
EUROCASH (EUR)	14,2900	2,00%	13,9400	14,3500	13,8800	507 959	7 201 188	13:36
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,4000	0,42%	47,5000	47,5000	46,8000	2 774	130 949	13:33
FABRITY (FAB)	36,9000	1,37%	36,4000	37,0000	36,4000	694	25 522	12:49
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	34,8000	-2,52%	36,1000	36,1000	34,8000	1 395	49 493	13:36
FERRUM (FER)	4,4000	-0,90%	4,4600	4,6000	4,4000	3 006	13 707	11:02
FMG	103,0000	-4,19%	106,5000	106,5000	103,0000	46	4 795	13:08
FON	5,1200	-1,16%	5,2000	5,2200	5,0200	4 848	24 948	13:35
FORTE SA (FTE)	22,8000	-0,87%	23,0000	23,0000	22,7000	2 998	68 415	13:25
GAMEOPS (GOP)	22,8000	-0,87%	23,2000	23,2000	22,5000	1 951	44 367	13:30
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,5000	12,7000	12,5000	1 405	17 563	13:06	Reklama
GENOMTEC (GMT)	12,8800	0,94%	12,8000	13,0400	12,6800	13 212	169 881	13:37
GETIN (GTN)	0,4190	1,09%	0,4145	0,4230	0,4100	312 108	129 732	13:32
GIGROUP (GIG)	1,4150	1,43%	1,4150	1,4150	1,3950	104	147	12:15
GOBARTO (GOB)	43,4000	0,46%	44,0000	44,9000	41,4000	1 594	67 687	13:37
GPW	46,3500	0,11%	46,3000	46,5000	45,8000	26 616	1 227 991	13:37
GREENX (GRX)	2,3200	0,87%	2,2980	2,3460	2,2900	92 423	214 029	13:28
GRENEVIA (GEA)	2,7500	6,59%	2,6300	2,7800	2,6150	296 754	805 333	13:34
GRODNO (GRN)	11,0600	0,18%	11,0400	11,0600	11,0000	2 043	22 521	13:27
GRUPAAZOTY (ATT)	23,2000	3,20%	22,4000	23,3600	22,3200	287 235	6 542 897	13:35
GRUPRACUJ (GPP)	63,5000	-0,63%	64,1000	64,1000	63,0000	43 144	2 719 140	13:32
GTC	5,0400	-3,08%	5,1600	5,1600	5,0000	3 199	16 206	11:13
HANDLOWY (BHW)	108,0000	-0,18%	109,8000	110,2000	107,0000	52 667	5 692 852	13:35
HARPER (HRP)	5,9000	-0,84%	5,9500	5,9500	5,8500	2 334	13 737	13:08
HELIO (HEL)	25,0000	-2,34%	25,6000	25,8000	24,4000	1 600	39 467	12:53
HERKULES (HRS)	0,7800	-1,76%	0,7920	0,7920	0,7800	6 794	5 364	12:33
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,1000	48,1000	670	32 227	12:18
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,0000	-0,62%	24,2500	24,2500	23,8000	7 368	176 524	13:05
HYDROTOR (HDR)	33,2000	0,00%	33,8000	33,8000	33,2000	1 240	41 204	12:19
IALBGR (IAG)	(0,4390)	-	-	-	-	-	-	09:00
IBSM (IBS)	101,0000	1,20%	102,5000	102,5000	97,2000	85	8 496	12:58
IDMPL (IDM)	0,5900	6,31%	0,5900	0,5900	0,5900	10	6	09:03
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	23,0000	3,14%	22,4000	23,0000	22,4000	1 705	38 850	13:33
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	0,00%	8,3000	8,3000	8,3000	300	2 490	09:00
IMMOBILE (GKI)	3,1500	-0,32%	3,1700	3,1700	3,1100	6 072	19 036	13:35
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,23%	4,3900	4,3900	4,3300	5 444	23 751	13:14
INC	2,4300	-3,57%	2,5700	2,5700	2,3200	17 503	43 376	12:56
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	12:02
INGBSK (ING)	299,0000	-1,32%	301,5000	306,5000	298,5000	5 927	1 787 300	13:34
INPRO (INP)	7,9000	4,64%	7,9000	7,9000	7,9000	129	1 019	09:42
INSTALKRK (INK)	46,5000	1,09%	44,3000	46,6000	44,3000	181	8 281	13:36
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1500	0,00%	3,1500	3,1700	3,1000	8 133	25 575	11:06
INTERCARS (CAR)	544,0000	-0,91%	550,0000	550,0000	541,0000	264	143 249	13:33
INTERSPPL (IPO)	0,9500	25,33%	0,7880	0,9520	0,7560	298 829	254 184	13:32
INTROL (INL)	10,7000	0,94%	10,5000	10,7000	10,4500	2 778	29 637	13:07
IPOPEMA (IPE)	3,7200	-1,06%	3,8100	3,8100	3,7200	6 879	25 782	13:32
IZOBLOK (IZB)	57,0000	1,79%	57,0000	57,0000	57,0000	25	1 425	11:30
IZOLACJA (IZO)	3,3600	1,51%	3,3700	3,3700	3,3100	2 955	9 809	13:21
IZOSTAL (IZS)	2,7300	3,41%	2,6400	2,7400	2,6400	40 501	109 462	13:34
JRHOLDING (JRH)	6,9200	-1,42%	6,7800	6,9200	6,7600	3 281	22 217	12:18
JSW	32,2700	0,78%	32,0500	32,4800	31,8500	363 734	11 702 925	13:37
JWWINVEST (JWW)	3,4800	2,35%	3,4000	3,4800	3,3000	9 410	31 830	13:36
KCI	0,8320	-1,65%	0,8440	0,8440	0,8320	3 090	2 607	13:35
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2600	0,20%	10,2000	10,2800	10,1000	19 661	200 475	13:29
KETY (KTY)	888,5000	0,11%	886,5000	893,0000	885,5000	7 755	6 891 654	13:37
KGHM (KGH)	152,9500	2,51%	150,5000	154,4000	150,5000	560 870	85 702 646	13:37
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	14,3500	-1,37%	14,5000	14,5000	14,3500	934	13 457	13:20
KOGENERA (KGN)	50,5000	-3,63%	52,5000	52,5000	50,1000	5 319	270 254	13:27
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6850	1,41%	4,6950	4,7950	4,6800	2 224	10 426	12:19
KPPD (KPD)	48,0000	4,35%	48,0000	48,0000	48,0000	1	48	12:09
KRAKCHEM (KCH)	0,3100	0,00%	0,3100	0,3100	0,3100	5 714	1 771	11:30
KREDYTIN (KRI)	18,2000	2,25%	18,2000	18,2000	18,2000	20	364	09:05
KRKA (KRK)	540,0000	0,00%	538,0000	544,0000	536,0000	246	133 268	13:33
KRUK (KRU)	480,0000	1,35%	475,0000	487,4000	474,8000	19 411	9 356 821	13:37
KRVITAMIN (KVT)	11,9000	0,42%	11,8500	11,9500	11,5500	864	10 003	12:36
KSGAGRO (KSG)	(1,5400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,7000	1,03%	19,3000	19,7000	19,3000	446	8 709	13:33
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:38
LARQ (LRQ)	2,4000	0,00%	2,4000	2,4200	2,3400	6 850	16 072	13:32
LENA (LEN)	3,7400	1,08%	3,7600	3,7600	3,6900	2 838	10 541	12:58
LENTEX (LTX)	6,6400	0,61%	6,6000	6,6400	6,5600	31 242	206 196	13:07
Reklama
LESS (LES)	0,2290	-0,87%	0,2340	0,2340	0,2270	46 343	10 685	13:09	Reklama
LIBET (LBT)	1,3400	2,29%	1,3500	1,3500	1,3100	24 900	32 800	13:24
LOKUM (LKD)	27,6000	0,73%	27,4000	27,6000	27,4000	234	6 431	09:59
LPP	17 220,0000	0,17%	17 260,0000	17 390,0000	17 050,0000	1 917	33 020 810	13:37
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8700	0,78%	3,8400	3,8860	3,8400	67 724	261 421	13:37
MABION (MAB)	17,0000	3,16%	16,4800	17,0600	16,2000	26 680	442 048	13:36
MAKARONPL (MAK)	20,8000	-0,48%	21,0000	21,0000	20,5000	1 210	25 058	13:29
MANGATA (MGT)	93,2000	1,30%	91,0000	93,2000	89,4000	599	55 380	13:19
MANYDEV (MAN)	1,1700	2,63%	1,0400	1,1800	1,0400	25 708	27 468	10:31
MARVIPOL (MVP)	8,0000	-1,23%	8,0600	8,1200	7,7600	45 359	362 187	13:36
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	656,8000	-5,55%	690,0000	695,0000	656,6000	19 266	12 955 260	13:37
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	27,3000	0,37%	27,4000	27,4000	26,9000	1 010	27 390	13:12
MDIENERGIA (MDI)	1,6100	1,58%	1,6150	1,6150	1,6050	2 696	4 332	13:02
MEDICALG (MDG)	25,8800	2,29%	25,0400	26,0800	24,5000	15 289	383 077	13:36
MEDINICE (ICE)	7,7400	3,48%	7,5000	8,2500	7,4900	25 091	196 761	13:24
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	20,8000	1,46%	20,8000	21,1000	20,5000	3 216	67 353	13:35
MERCATOR (MRC)	42,5000	0,24%	42,7000	42,8500	42,3000	2 937	124 882	13:36
MERCOR (MCR)	23,5000	-1,67%	23,9000	23,9000	23,4000	2 397	56 812	11:53
MEXPOLSKA (MEX)	4,6400	0,43%	4,6200	4,6400	4,6200	159	736	12:58
MFO	35,3000	-0,56%	36,3000	36,3000	35,3000	441	15 626	12:18
MILKILAND (MLK)	0,5980	0,34%	0,5980	0,5980	0,5980	2 283	1 365	12:03
MILLENNIUM (MIL)	8,8000	-6,28%	9,4200	9,5300	8,7200	1 783 079	16 221 028	13:37
MIRACULUM (MIR)	1,1800	0,43%	1,1750	1,1800	1,1700	5 680	6 692	13:34
MIRBUD (MRB)	10,4200	2,36%	10,4000	10,5800	10,2400	170 150	1 770 305	13:36
MLPGROUP (MLG)	82,4000	-3,29%	85,0000	85,0000	82,4000	65	5 376	12:35
MLSYSTEM (MLS)	49,4500	0,92%	49,0000	49,8000	49,0000	4 272	211 194	13:33
MOBRUK (MBR)	329,0000	-0,15%	329,5000	330,0000	327,5000	864	284 444	13:27
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,0000	1,19%	33,7000	34,0800	33,4200	24 953	841 173	13:33
MOLECURE (MOC)	15,4800	1,71%	15,2200	15,4800	15,2200	6 863	105 857	13:32
MONNARI (MON)	5,4000	1,50%	5,3200	5,4000	5,3200	5 280	28 477	11:48
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,1200	0,28%	7,1000	7,1400	7,0400	2 589	18 366	13:10
MOSTALZAB (MSZ)	4,6600	-1,06%	4,7050	4,7400	4,6500	41 692	195 088	13:36
MOVIEGAME (MOV)	34,0000	0,00%	34,1000	34,4000	33,6500	4 889	165 692	13:33
MURAPOL (MUR)	42,0000	0,00%	42,2600	42,6000	41,8200	8 681	366 523	13:21
MUZA (MZA)	14,4000	-4,64%	15,0000	15,0000	14,3500	1 664	24 359	13:32
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:12
NANOGROUP (NNG)	1,0150	-1,93%	1,0200	1,0200	1,0000	37 861	38 372	13:34
NEUCA (NEU)	933,0000	1,19%	929,0000	936,0000	919,0000	105	97 680	13:32
NEWAG (NWG)	28,3000	-2,75%	29,2000	29,2000	28,2000	4 350	123 876	13:26
NEXITY (NXG)	2,5200	1,61%	2,5200	2,5200	2,5200	15	38	09:53
NOVATURAS (NTU)	14,5000	0,00%	14,5000	14,5000	14,5000	70	1 015	10:04
NOVAVISGR (NVG)	2,1400	-1,83%	2,1600	2,1700	2,0600	40 461	85 415	13:24
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	155	15 500	11:32
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	6,9800	-0,29%	7,0800	7,0800	6,9800	10 821	75 796	13:37
ODLEWNIE (ODL)	10,1000	1,41%	10,0000	10,4000	10,0000	1 979	20 161	13:32
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	11	607	11:01
ONDE (OND)	14,7800	1,23%	14,8000	14,8600	14,4800	12 750	187 653	13:34
ONESANO (ONO)	1,2850	-0,77%	1,2600	1,2950	1,2450	1 708	2 169	11:31
OPONEO.PL (OPN)	61,0000	0,00%	60,8000	61,2000	60,2000	1 438	87 214	12:57
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,5200	730	4 072	12:58
ORANGEPL (OPL)	8,3340	1,14%	8,2480	8,3460	8,2420	436 785	3 628 809	13:37
ORCOGROUP (OPG)	2,4000	0,00%	2,3800	2,4000	2,3800	4 330	10 340	13:27
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	11:43
OTLOG (OTS)	40,6000	-3,33%	42,0500	42,5000	40,1500	6 849	282 804	13:37
OTMUCHOW (OTM)	5,1500	-0,96%	5,2500	5,2500	5,1500	1 644	8 516	10:52
OVOSTAR (OVO)	70,0000	0,29%	70,0000	70,0000	70,0000	2	140	09:03
PAMAPOL (PMP)	2,5200	-0,40%	2,4700	2,5200	2,4400	1 428	3 582	13:06
PANOVA (NVA)	15,3500	-1,60%	15,6000	15,6500	15,3500	625	9 690	11:16
PASSUS (PAS)	35,3000	0,28%	35,0000	35,3000	34,1000	569	19 887	11:41
PATENTUS (PAT)	4,2300	-1,28%	4,2600	4,2750	4,0900	25 209	105 610	13:33
PBG	#0,0200	-4,76%	-	-	-	-	-	13:03
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8250	-0,70%	2,8450	2,8450	2,8100	2 739	7 713	12:28
Reklama
PCCROKITA (PCR)	103,0000	1,58%	101,4000	103,0000	101,0000	4 349	443 841	13:32	Reklama
PCFGROUP (PCF)	16,5000	1,10%	16,4800	16,9000	16,4200	829	13 704	13:25
PEKABEX (PBX)	26,6000	1,53%	26,8000	26,8000	26,4000	3 282	86 953	13:17
PEKAO (PEO)	167,6000	-2,30%	171,6500	172,3000	166,5000	407 753	68 724 997	13:37
PEPCO (PCO)	21,3400	7,89%	20,0000	21,4600	20,0000	3 254 137	68 110 123	13:37
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,1400	4,57%	6,8500	7,4400	6,7520	5 414 105	38 461 801	13:37
PGFGROUP (PGV)	0,4650	1,31%	0,4590	0,4650	0,4590	5 672	2 608	12:43
PHARMENA (PHR)	6,4800	-2,11%	6,6200	6,6200	6,4200	9 248	60 604	13:34
PHN	11,5000	0,88%	11,8000	11,8000	11,4000	1 263	14 505	12:46
PHOTON (PEN)	7,4600	0,81%	7,4200	7,4600	7,3600	24 182	179 390	13:30
PKNORLEN (PKN)	68,7300	1,70%	67,8400	68,9200	67,8100	906 656	62 238 502	13:37
PKOBP (PKO)	58,5800	-3,37%	61,2000	61,2600	58,1400	1 536 702	90 711 833	13:37
PKPCARGO (PKP)	12,6000	2,61%	12,4000	12,6200	12,2800	57 402	714 726	13:34
PLAYWAY (PLW)	291,0000	-0,68%	292,0000	293,0000	288,0000	1 873	543 094	13:37
PLAZACNTR (PLZ)	3,1400	1,29%	3,1050	3,1500	3,0500	9 742	30 316	12:30
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	69,2000	0,58%	69,6000	70,0000	68,4000	2 398	167 096	13:31
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	117	1 346	12:28
POLIMEXMS (PXM)	3,5740	0,17%	3,5780	3,6200	3,4800	212 036	750 588	13:37
POLTREG (PTG)	48,0000	-2,04%	47,7000	49,0000	47,5000	360	17 203	12:50
POLWAX (PWX)	1,4600	-12,31%	1,6000	1,6000	1,4400	151 378	227 170	13:33
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:41
PROCHEM (PRM)	34,2000	0,00%	34,2000	34,2000	34,2000	5	171	11:46
PROJPRZEM (PJP)	18,9000	-0,79%	19,0500	19,8000	18,8000	1 123	21 619	12:57
PROTEKTOR (PRT)	1,8700	-1,58%	1,9350	1,9350	1,8700	13 000	24 582	12:58
PULAWY (ZAP)	60,0000	-1,32%	60,4000	61,2000	59,0000	798	47 964	13:03
PURE (PUR)	7,2900	0,83%	7,1400	7,4000	7,1200	7 107	51 192	12:45
PZU	53,0400	-1,70%	53,6400	53,9200	52,6600	375 548	19 925 144	13:37
QUANTUM (QNT)	(24,4000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,8800	1,18%	6,8200	6,9000	6,7400	45 649	311 853	13:34
RAEN (RAE)	0,7440	1,64%	0,7460	0,7460	0,7260	20 657	15 207	13:33
RAFAKO (RFK)	0,9480	0,85%	0,9570	0,9570	0,9400	78 127	73 781	13:31
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	99,3000	4,64%	95,0000	101,2000	94,0000	55 375	5 439 002	13:33
RANKPROGR (RNK)	3,8800	3,19%	3,7900	3,8800	3,7900	23 078	88 044	13:11
RAWLPLUG (RWL)	14,0000	0,00%	14,0000	14,1500	14,0000	125	1 753	12:45
REDAN (RDN)	0,2620	-6,09%	0,2790	0,2790	0,2620	26 347	7 173	13:25
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0730	-16,57%	-	-	-	-	-	10:01
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	09:02
RELPOL (RLP)	6,7400	-0,30%	6,7400	6,7800	6,7400	1 450	9 784	10:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	15,0000	173	2 595	12:20
RENDER (RND)	129,5000	0,39%	129,0000	129,5000	129,0000	69	8 926	13:03
RESBUD (RES)	0,5540	0,36%	0,5600	0,5600	0,5480	14 500	8 018	13:35
ROPCZYCE (RPC)	30,3000	-0,66%	30,5000	30,5000	30,3000	230	6 994	13:04
RYVU (RVU)	49,6000	0,20%	49,5000	50,1000	49,5000	1 999	99 796	13:35
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:03
SANOK (SNK)	21,4500	-2,05%	21,2000	21,6500	21,2000	12 968	276 831	13:26
SANPL (SPL)	555,0000	-2,22%	567,6000	574,6000	554,0000	53 243	29 754 466	13:37
SANTANDER (SAN)	20,2850	-1,34%	20,5600	20,5600	20,2850	5 450	111 984	11:00
SANWIL (SNW)	1,7950	-0,83%	1,8550	1,8550	1,7600	13 865	25 170	13:36
SCPFL (SCP)	164,8000	1,10%	164,4000	164,8000	163,0000	509	83 440	13:37
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,6500	1,87%	13,5000	13,6500	13,2000	3 127	42 231	12:57
SELENAFM (SEL)	34,4000	0,00%	34,1000	34,6000	34,1000	575	19 786	13:03
SELVITA (SLV)	69,3000	-0,86%	69,2000	69,5000	68,0000	2 402	165 054	13:33
SERINUS (SEN)	3,1300	2,62%	3,0200	3,1700	3,0200	15 161	47 143	13:27
SESCOM (SES)	57,0000	-3,72%	58,6000	58,6000	57,0000	153	8 846	12:27
SFINKS (SFS)	0,7120	-1,11%	0,7290	0,7290	0,7090	14 410	10 368	13:37
SHOPER (SHO)	38,6000	-2,03%	39,3000	40,5000	38,6000	4 271	169 429	13:13
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,7800	-2,45%	4,8100	4,8100	4,7800	607	2 913	10:51
SIMFABRIC (SIM)	3,4500	4,55%	3,2100	3,4600	3,2100	25 331	85 746	13:23
SKARBIEC (SKH)	21,3000	0,47%	21,3000	21,5000	21,3000	1 003	21 518	13:35
SKYLINE (SKL)	1,5350	-5,25%	1,5300	1,5350	1,5300	6 132	9 388	10:55
SNIEZKA (SKA)	91,2000	1,33%	91,0000	91,4000	90,0000	265	24 092	13:32
SOHODEV (SHD)	(0,4080)	-	-	-	-	-	-	11:30
SONEL (SON)	18,0000	6,82%	16,8000	18,4500	16,8000	12 379	217 381	13:20
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	419,0000	-2,56%	425,0000	429,0000	411,0000	529	223 608	13:07
STALEXP (STX)	2,9250	0,86%	2,9250	2,9450	2,8850	34 739	101 813	13:36
STALPROD (STP)	224,0000	3,70%	216,0000	224,5000	216,0000	1 630	360 436	13:34
STALPROFI (STF)	9,2000	0,00%	9,2000	9,2800	9,1600	6 255	57 753	13:06
STAPORKOW (ZUK)	2,6600	10,83%	2,4800	2,6800	2,4800	18 988	49 380	12:34
STARHEDGE (SHG)	0,3600	0,00%	0,3600	0,3600	0,3600	7 318	2 634	11:30
SUNEX (SNX)	10,8600	0,00%	10,9400	11,0000	10,7200	4 627	50 481	13:37
SYGNITY (SGN)	63,0000	0,32%	62,8000	64,0000	62,8000	705	45 033	13:06
SYNEKTIK (SNT)	131,2000	-2,81%	135,8000	137,0000	130,0000	23 643	3 126 999	13:37
TALEX (TLX)	17,0000	5,59%	16,7000	17,2000	16,7000	14 467	245 827	13:12
TARCZYNSKI (TAR)	63,6000	0,00%	63,6000	63,6000	63,6000	38	2 417	10:13
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	194	21 728	10:47
TAURONPE (TPE)	3,5470	4,57%	3,4500	3,6600	3,3830	7 700 006	27 286 839	13:37
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	11:30
TENDERHUT (THG)	9,5000	5,09%	9,2400	11,1500	9,2400	1 933	19 736	13:11
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0800	-1,28%	3,1200	3,1200	3,0800	1 724	5 323	12:20
TEXT (TXT)	90,7000	-1,84%	92,0000	92,3000	90,0000	19 588	1 781 437	13:35
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,0500	-0,17%	29,0500	29,4500	28,8000	31 126	905 987	13:37
TOWERINV (TOW)	4,7800	3,91%	4,7800	4,7800	4,7800	650	3 107	09:55
TOYA (TOA)	7,6800	1,32%	7,6700	7,7800	7,6000	47 222	363 308	13:34
TRAKCJA (TRK)	2,1800	1,40%	2,1500	2,2000	2,1100	166 247	358 052	13:35
TRANSPOL (TRN)	3,5900	0,00%	3,6300	3,6300	3,5900	1 510	5 421	10:22
TRITON (TRI)	(4,3600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	85,9500	-1,21%	86,8000	87,7000	85,5500	15 185	1 309 307	13:37
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	9	666	12:30
ULTGAMES (ULG)	11,4500	1,78%	11,3000	11,4500	11,1000	2 774	31 305	13:36
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7000	0,62%	9,6400	9,7000	9,6200	7 012	67 742	13:34
UNICREDIT (UCG)	150,2000	0,13%	150,2000	150,2000	150,2000	40	6 008	09:00
UNIMA (U2K)	6,0000	0,84%	5,9500	6,0000	5,9500	210	1 250	10:11
UNIMOT (UNT)	133,6000	-0,30%	131,8000	133,6000	131,4000	1 972	261 273	13:00
URTESTE (URT)	98,0000	3,16%	95,0000	98,0000	95,0000	45	4 379	11:44
VERCOM (VRC)	116,5000	0,43%	115,5000	116,5000	115,0000	966	112 031	13:30
VIGOPHOTN (VGO)	463,0000	0,00%	453,0000	463,0000	453,0000	481	220 242	13:29
VINDEXUS (VIN)	9,3800	2,18%	9,2200	9,4000	9,2000	2 118	19 603	13:23
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	0,5680	-0,35%	0,5680	0,5700	0,5560	23 788	13 280	13:11
VOTUM (VOT)	43,8000	-0,79%	44,1500	44,2000	43,6000	9 564	420 526	13:36
VOXEL (VOX)	94,0000	1,08%	93,0000	94,2000	93,0000	6 258	586 816	13:11
VRG	3,3300	-0,60%	3,3700	3,3700	3,3200	8 746	29 118	13:19
WARIMPEX (WXF)	4,0100	-2,20%	4,1100	4,1200	4,0100	2 675	10 835	13:34
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,5950	980	1 568	09:18
WAWEL (WWL)	662,0000	-0,90%	668,0000	668,0000	656,0000	126	83 756	13:34
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	24 851	196 134	13:37
WIKANA (WIK)	7,5500	-3,82%	7,5500	7,5500	7,5500	1 593	12 027	11:09
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,2000	1,04%	115,2000	117,0000	115,2000	893	103 765	13:30
WITTCHEN (WTN)	33,6000	0,90%	33,4000	33,7500	33,3000	25 489	854 535	13:36
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4600	1,04%	1,4450	1,4650	1,4450	3 080	4 495	13:23
XTPL (XTP)	132,0000	-1,79%	135,0000	135,6000	130,4000	1 600	211 271	13:24
XTRADEBDM (XTB)	66,5400	-1,45%	67,5400	67,6400	65,7400	188 868	12 569 639	13:37
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	13:28
ZAMET (ZMT)	1,6600	1,22%	1,6650	1,6650	1,6300	39 509	65 232	13:31
ZEPAK (ZEP)	20,3000	1,60%	20,1000	20,4000	19,8200	13 947	281 077	13:34
ZREMB (ZRE)	3,9150	0,38%	3,9400	4,0600	3,8700	35 030	139 346	13:37
ZUE	9,9000	1,43%	9,9600	9,9600	9,8400	4 881	48 488	12:46

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.