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	84 174,40	0,77%	84 269,07	84 644,40	84 040,25	83 535,02	770 405 590	15:00
WIG20	2 472,74	1,05%	2 474,36	2 487,45	2 466,00	2 446,93	683 766 426	15:15
WIG30	3 057,08	1,14%	3 054,43	3 073,04	3 048,80	3 022,77	735 472 750	15:15
mWIG40	6 196,50	0,06%	6 200,86	6 235,33	6 186,27	6 192,78	81 362 277	15:00
sWIG80	24 142,33	0,37%	24 128,16	24 243,22	24 118,54	24 054,53	22 577 445	15:00
WIG-BANKI	13 694,95	-0,35%	13 846,90	13 857,09	13 688,71	13 743,34	195 850 245	15:00
WIG-BUDOW	8 234,78	0,97%	8 216,29	8 291,14	8 205,74	8 155,34	13 011 772	15:00
WIG-CHEMIA	9 687,85	0,69%	9 687,69	9 772,90	9 620,26	9 621,61	1 253 022	15:00
WIG-ENERG	2 181,47	1,78%	2 160,89	2 235,91	2 160,89	2 143,38	49 920 907	15:00
WIG-INFO	4 938,39	-0,15%	4 977,95	4 978,00	4 930,31	4 945,85	8 404 713	15:00
WIG-MEDIA	8 147,71	-1,84%	8 300,64	8 305,44	8 147,71	8 300,35	2 076 921	15:00
WIG-NRCHOM	4 373,70	-0,75%	4 402,84	4 428,74	4 356,17	4 406,71	2 473 841	15:00
WIG-PALIWA	6 893,67	0,99%	6 893,10	6 937,41	6 872,85	6 826,17	18 703 662	15:00
WIG-Poland	88 051,80	1,03%	88 051,80	88 051,80	88 051,80	87 158,20	752 442 698	11:15
WIG-SPOZYW	2 079,46	1,02%	2 074,39	2 087,88	2 068,35	2 058,43	584 528	15:00
WIG20lev	483,00	2,10%	483,58	488,65	480,35	473,05	657 884 733	15:00
WIG20short	3 156,23	-1,03%	3 154,27	3 165,16	3 137,21	3 189,03	657 884 733	15:00
GPWB-B1Y3Y	1 169,99	0,00%	1 169,99	1 169,99	1 169,99	1 169,98	-	10:15
GPWB-B1Y4Y	1 169,53	0,00%	1 169,53	1 169,53	1 169,53	1 169,50	-	10:15
GPWB-B1Y5Y	1 164,47	0,02%	1 164,47	1 164,47	1 164,47	1 164,27	-	10:15
GPWB-B3Y5Y	1 167,31	0,04%	1 167,31	1 167,31	1 167,31	1 166,89	-	10:15
GPWB-B5Y	1 152,22	0,07%	1 152,22	1 152,22	1 152,22	1 151,44	-	10:15
GPWB-BWZ	1 187,97	0,02%	1 187,97	1 187,97	1 187,97	1 187,68	-	10:15
INNOVATOR	1 422,15	1,31%	1 422,15	1 422,15	1 422,15	1 403,77	83 451 813	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	81 596 213	11:00
mWIG40TR	9 116,74	0,06%	9 123,16	9 173,86	9 101,68	9 111,26	81 362 277	15:00
mWIG40TRlv	11 641,74	0,11%	11 658,13	11 787,56	11 603,30	11 629,51	81 362 277	15:00
mWIG40TRsh	2 895,84	-0,03%	2 893,80	2 900,63	2 877,68	2 896,71	81 362 277	15:00
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	22 844 240	11:00
sWIG80TR	35 424,76	0,37%	35 403,96	35 572,80	35 389,85	35 295,92	22 577 445	15:00
WIG140	1 628,90	0,81%	1 630,58	1 638,03	1 626,13	1 615,86	760 810 224	15:00
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	662 912 855	11:00
WIG20TR	5 017,00	1,06%	5 019,97	5 046,63	5 003,12	4 964,41	657 884 733	15:00
WIG20TRlev	3 929,18	2,10%	3 933,79	3 975,12	3 907,66	3 848,23	657 884 733	15:00
WIG20TRsht	3 173,51	-1,03%	3 171,59	3 182,48	3 154,37	3 206,51	657 884 733	15:00
WIG30TR	6 091,11	1,06%	6 090,51	6 127,60	6 079,28	6 027,37	707 159 483	15:00
WIG-CEE	1 739,82	0,33%	1 739,82	1 739,82	1 739,82	1 734,07	431 942	11:15
WIGdiv	1 718,16	0,43%	1 720,66	1 723,80	1 714,75	1 710,81	58 124 456	15:00
WIG-ESG	13 977,63	0,69%	14 004,28	14 064,34	13 954,08	13 882,19	729 688 530	15:00
WIG.GAMES	15 131,67	0,74%	15 108,62	15 218,40	15 061,94	15 020,55	18 140 343	15:00
WIG-GORNIC	4 693,95	1,76%	4 726,31	4 749,02	4 676,18	4 612,88	96 942 592	15:00
WIG-GRY	12 547,91	0,59%	12 566,28	12 632,58	12 500,93	12 474,56	20 219 552	15:00
WIG-LEKI	2 829,62	0,42%	2 827,99	2 851,02	2 820,16	2 817,83	1 329 207	15:00
WIG-MOTO	8 735,54	-0,61%	8 816,84	8 843,66	8 689,43	8 789,46	525 344	15:00
WIG.MS-BAS	11 335,18	2,03%	11 320,24	11 495,65	11 283,34	11 109,40	142 907 465	15:00
WIG.MS-FIN	17 169,45	0,17%	17 260,71	17 303,27	17 106,45	17 139,79	215 082 545	15:00
WIG-ODZIEZ	9 225,77	2,56%	9 124,90	9 259,88	9 090,18	8 995,41	30 406 776	15:00
WIGtech	11 744,21	0,17%	11 779,31	11 791,95	11 731,84	11 724,84	40 123 417	15:00
WIGtechTR	13 050,77	0,17%	13 089,77	13 103,83	13 037,03	13 029,25	40 123 417	15:00
WIG-Ukrain	205,87	2,80%	205,87	205,87	205,87	200,27	129 816	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,1600	-1,86%	3,2200	3,2400	3,1600	8 578	27 344	14:32	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	7	7	15:00
11BIT (11B)	539,0000	2,47%	528,0000	539,0000	528,0000	8 070	4 323 837	14:56
3RGAMES (3RG)	0,2690	-7,24%	0,2890	0,2930	0,2610	353 925	97 385	15:00
ABPL (ABE)	88,4000	0,23%	88,2000	88,6000	88,0000	771	68 150	14:49
ACAUTOGAZ (ACG)	31,4000	1,29%	31,0000	31,4000	31,0000	815	25 291	14:48
ACTION (ACT)	19,4800	-0,31%	19,5000	19,5000	19,3600	626	12 201	14:24
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,5400	0,00%	10,5200	10,7000	10,5200	107 485	1 139 396	14:27
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0000	3,0000	200	600	09:57
AIGAMES (ALG)	1,4900	0,00%	1,4900	1,4900	1,4900	550	820	11:58
AILLERON (ALL)	16,1400	0,88%	16,0000	16,2600	15,9400	2 401	38 725	14:30
AIRWAY (AWM)	0,2770	0,18%	0,2750	0,2895	0,2700	329 428	92 741	14:38
ALIOR (ALR)	100,6000	-0,98%	101,5000	102,3500	100,1500	97 246	9 812 837	15:00
ALLEGRO (ALE)	33,5100	3,75%	32,6050	33,6900	32,6050	1 617 853	54 088 429	15:00
ALTA (AAT)	2,0500	6,22%	1,9600	2,1000	1,9600	8 448	16 964	14:14
ALTUSTFI (ALI)	2,9400	0,00%	2,8900	3,0000	2,8000	26 834	77 904	14:57
AMBRA (AMB)	28,0000	2,94%	27,9000	28,1000	27,8500	1 212	33 894	14:22
AMICA (AMC)	70,6000	-0,28%	70,4000	71,0000	70,4000	926	65 529	14:56
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	300	330	15:00
AMREST (EAT)	25,5000	-0,20%	25,5500	26,0000	25,4500	19 258	496 341	14:51
ANSWEAR (ANR)	23,8000	0,85%	23,6000	24,0000	23,6000	2 735	65 233	14:03
APATOR (APT)	14,9000	2,76%	14,5400	15,0000	14,5400	11 047	164 057	14:51
APLISENS (APN)	22,1000	-1,78%	22,5000	22,5000	22,1000	502	11 103	12:57
APSENERGY (APE)	2,8900	-13,21%	3,2400	3,2400	2,8800	45 947	136 321	14:46
ARCHICOM (ARH)	34,8000	2,35%	34,0000	35,9000	34,0000	1 913	67 550	13:39
ARCTIC (ATC)	20,9400	-0,66%	21,0600	21,0800	20,6400	12 871	268 647	14:48
ARTIFEX (ART)	29,0000	0,00%	29,0000	29,4000	28,1000	5 403	155 282	14:40
ASBIS (ASB)	24,4600	-0,08%	24,5000	24,7400	24,3400	39 102	958 533	14:55
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,4000	-2,58%	61,6000	61,6000	59,0000	796	48 251	14:43
ASSECOPOL (ACP)	79,2000	0,00%	79,2500	79,8500	78,8500	48 903	3 869 477	14:59
ASSECOSEE (ASE)	49,8000	-0,40%	50,6000	50,6000	49,8000	880	43 991	14:42
ASTARTA (AST)	27,7000	2,59%	26,8500	27,7500	26,8500	4 019	110 125	14:38
ATAL (1AT)	60,5000	0,67%	60,1000	60,8000	60,1000	871	52 521	14:52
ATENDE (ATD)	3,1000	-2,52%	3,1400	3,1700	3,0500	30 464	94 217	14:32
ATLANTAPL (ATP)	18,7000	-0,53%	18,4000	18,7000	18,4000	11	203	13:51
ATLANTIS (ATS)	2,1400	1,90%	2,1200	2,1800	2,1000	21 983	46 721	12:40
ATMGRUPA (ATG)	3,8800	-0,51%	3,9200	3,9400	3,6300	54 518	209 244	15:00
ATREM (ATR)	12,3500	-0,40%	12,4000	12,4000	12,1000	1 200	14 620	14:48
AUTOPARTN (APR)	25,8000	1,18%	25,5000	25,8000	25,3500	7 715	197 463	14:54
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	3,9300	-4,15%	3,9300	3,9300	3,9300	16	63	12:23
BEDZIN (BDZ)	27,0000	0,00%	27,2000	27,6000	26,5000	2 027	54 737	14:50
BENEFIT (BFT)	2 730,0000	0,74%	2 690,0000	2 760,0000	2 690,0000	194	529 520	14:38
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,8000	0,00%	5,8000	5,8000	5,8000	152	882	09:11
BIGCHEESE (BCS)	20,8500	-0,24%	21,0000	21,0000	20,5000	1 885	38 918	14:43
BIOCELTIX (BCX)	67,2000	1,66%	65,0000	67,9000	65,0000	1 004	66 952	14:59
BIOMAXIMA (BMX)	15,0500	-1,31%	15,1500	15,2500	14,7000	607	8 999	14:47
BIOMEDLUB (BML)	4,9500	2,59%	4,8250	4,9700	4,8250	42 750	210 018	14:58
BIOPLANET (BIP)	22,8000	-0,87%	22,8000	22,8000	22,8000	45	1 026	14:19
BIOTON (BIO)	3,4600	-1,14%	3,4900	3,5200	3,4300	103 321	361 410	14:54
BLOOBER (BLO)	22,5000	0,00%	22,5500	22,5500	22,3000	2 047	46 023	14:39
BNPPPL (BNP)	104,0000	-0,48%	104,5000	106,5000	104,0000	1 641	172 170	14:56
BOGDANKA (LWB)	29,6800	1,30%	29,6000	30,2000	29,5000	67 802	2 022 144	15:00
BOOMBIT (BBT)	11,3000	1,35%	11,1500	11,3000	11,1500	339	3 810	12:52
BORYSZEW (BRS)	6,1200	0,33%	6,1500	6,1600	6,0900	4 215	25 823	14:46
BOS	15,9000	0,32%	15,6500	16,0000	15,6500	3 033	47 915	14:53
BOWIM (BOW)	6,9500	2,36%	6,8500	6,9500	6,7800	5 295	36 194	14:48
BRAND24 (B24)	49,0000	-0,20%	49,8000	49,9000	48,6000	945	46 741	14:55
BRASTER (BRA)	#0,1600	-72,41%	-	-	-	-	-	15:00
BUDIMEX (BDX)	677,5000	1,04%	678,5000	684,0000	674,5000	11 180	7 604 908	15:00
BUMECH (BMC)	12,1600	-1,30%	12,4000	12,4600	12,1400	6 696	82 077	14:44
CAPITAL (CPA)	0,7500	8,70%	0,6900	0,7500	0,6900	2 574	1 776	15:00
CAPITEA (CAP)	0,5680	-1,39%	0,5780	0,5780	0,5680	188 568	107 793	14:56
CAPTORTX (CTX)	79,8000	-0,25%	80,0000	81,8000	79,8000	1 019	81 521	14:57
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	3	25	09:00
CAVATINA (CAV)	16,0000	3,56%	15,4500	16,0000	15,4500	1 250	19 709	12:51
CCC	86,5500	1,58%	85,5000	87,3500	85,4500	93 694	8 129 921	15:00
Reklama
CCENERGY (CCE)	0,3500	-11,62%	0,3500	0,3500	0,3500	26	9	15:00	Reklama
CDPROJEKT (CDR)	115,4000	0,70%	115,6000	116,4500	114,9000	89 406	10 326 609	15:00
CDRL (CDL)	13,2000	3,94%	13,3000	13,3000	13,2000	192	2 541	11:02
CELTIC (CPD)	3,8900	5,14%	3,9000	3,9000	3,7600	3 965	15 130	14:41
CEZ	145,4000	0,41%	144,8000	146,8000	144,8000	77	11 235	14:51
CFI	0,2270	0,00%	0,2270	0,2270	0,2270	4	1	10:30
CIGAMES (CIG)	1,5540	1,83%	1,5300	1,6090	1,5300	597 928	940 265	14:54
CITYSERV (CTS)	5,0000	-4,76%	5,0000	5,0000	5,0000	4	20	09:04
CLNPHARMA (CLN)	15,1000	0,94%	15,1600	15,3000	15,0800	21 573	326 871	14:55
CLOUD (CLD)	69,2000	-3,35%	71,6000	71,8000	69,2000	242	17 145	14:04
COALENERG (CLE)	1,0800	-0,74%	1,0880	1,0880	1,0320	4 913	5 244	14:45
COGNOR (COG)	8,2300	-2,02%	8,4150	8,4850	8,1200	159 325	1 308 830	15:00
COLUMBUS (CLC)	5,0300	0,60%	4,9600	5,0500	4,9000	27 755	138 493	14:29
COMARCH (CMR)	249,5000	0,20%	249,5000	251,5000	247,0000	253	62 965	14:46
COMP (CMP)	78,0000	-2,01%	79,4000	79,4000	77,2000	2 848	223 099	14:49
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1300	2,90%	2,0700	2,1300	2,0600	6 095	12 799	13:41
CORMAY (CRM)	0,6000	0,33%	0,5900	0,6020	0,5800	12 767	7 644	13:06
CREEPYJAR (CRJ)	560,0000	-1,75%	565,0000	565,0000	560,0000	260	146 186	14:52
CREOTECH (CRI)	180,0000	-0,55%	181,0000	184,5000	178,5000	1 528	275 305	13:57
CYFRPLSAT (CPS)	9,9280	0,28%	10,0350	10,0600	9,9040	266 975	2 666 408	15:00
CZTOREBKA (CZT)	0,6700	4,69%	0,6700	0,6700	0,6700	1 100	737	15:00
DADELO (DAD)	18,6000	0,54%	18,6000	18,7000	18,2000	1 124	20 870	14:43
DATAWALK (DAT)	58,3000	5,62%	56,0000	58,3000	53,1000	35 536	1 967 387	14:59
DBENERGY (DBE)	17,7500	3,20%	17,2000	17,7500	17,2000	129	2 230	12:22
DEBICA (DBC)	81,8000	2,76%	79,8000	81,8000	79,6000	4 798	385 879	14:36
DECORA (DCR)	59,0000	0,34%	59,6000	60,8000	57,8000	1 475	87 770	14:52
DEKPOL (DEK)	50,4000	0,00%	49,9000	50,4000	48,8000	153	7 611	12:35
DELKO (DEL)	9,6400	1,05%	9,5400	9,6600	9,5400	1 059	10 194	13:27
DEVELIA (DVL)	6,4800	-2,41%	6,6400	6,6400	6,3600	137 981	894 223	14:57
DGA	18,4000	0,00%	18,4000	18,4000	17,8000	74	1 334	12:23
DIGITANET (DIG)	49,6000	0,20%	49,6000	49,6000	49,4000	2 211	109 606	14:41
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	380,5000	3,93%	373,1000	392,2000	372,8000	450 939	173 729 869	15:00
DMGROUP (DMG)	3,5800	4,07%	3,4800	3,5900	3,4400	15 584	54 741	14:08
DOMDEV (DOM)	173,4000	-0,23%	174,8000	175,0000	173,0000	1 062	184 833	15:00
DRAGOENT (DGE)	25,0000	-0,40%	25,0000	25,8000	24,4000	364	9 030	14:57
DROZAPOL (DPL)	3,9000	1,04%	3,9000	3,9000	3,9000	126	491	14:59
ECHO (ECH)	4,7500	0,85%	4,7200	4,7700	4,7000	28 781	135 510	14:50
EDINVEST (EDI)	8,5200	0,24%	8,3000	8,5800	8,1200	1 686	13 878	14:47
EFEKT (EFK)	7,5000	-0,66%	7,5000	7,5000	7,5000	160	1 200	15:00
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	23,9000	3,91%	22,9000	24,1000	22,9000	40 980	959 955	15:00
ELKOP (EKP)	0,4800	-0,62%	0,4930	0,4930	0,4790	60 143	28 964	14:50
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:05
ENAP (ENP)	1,9400	-3,96%	1,9700	1,9700	1,9400	5 109	9 931	15:00
ENEA (ENA)	8,4150	1,75%	8,2700	8,6550	8,2450	410 021	3 483 311	14:57
ENELMED (ENE)	17,9000	-1,65%	18,2000	18,2000	17,7000	244	4 409	10:29
ENERGA (ENG)	9,4800	-0,21%	9,4900	9,5800	9,4100	16 451	156 008	13:58
ENERGOINS (ENI)	2,5300	-2,13%	2,6000	2,6450	2,5300	8 281	21 203	14:57
ENTER (ENT)	66,0000	-2,37%	67,9000	68,0000	66,0000	74 743	4 998 222	14:58
ERBUD (ERB)	40,4000	2,80%	39,3000	40,5000	39,3000	1 532	61 333	13:41
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,9000	5,59%	34,5000	36,0000	34,0000	5 945	210 634	14:34
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1150	-1,33%	1,1150	1,1150	1,1150	22	25	13:17
EUROCASH (EUR)	13,5600	1,12%	13,4100	13,7500	13,4100	77 809	1 059 195	14:51
EUROHOLD (EHG)	2,4200	9,01%	2,2200	2,4200	2,2200	481	1 112	12:44
EUROTEL (ETL)	47,0000	0,00%	47,2000	47,8000	47,0000	2 371	111 738	14:16
FABRITY (FAB)	36,5000	-4,95%	38,4000	38,4000	36,5000	4 950	184 606	14:37
FASING (FSG)	14,0000	2,94%	14,2000	14,7000	13,5000	7 846	111 780	11:59
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:00
FEERUM (FEE)	6,8800	0,00%	6,8800	6,8800	6,8800	2	14	09:05
FERRO (FRO)	35,1000	1,45%	34,8000	35,3000	34,3000	518	18 091	13:30
FERRUM (FER)	4,2800	-2,28%	4,2800	4,2800	4,1800	5 498	23 182	14:54
FMG	117,0000	3,08%	114,0000	118,0000	112,0000	193	22 461	13:32
FON	5,0200	0,40%	5,0200	5,1800	5,0000	2 529	12 730	14:56
FORTE SA (FTE)	23,1000	0,43%	23,1000	23,1000	22,8000	45	1 036	13:39
GAMEOPS (GOP)	24,4000	-5,43%	25,0000	25,6500	23,5000	45 928	1 112 352	14:59
GAMFACTOR (GIF)	12,9000	2,79%	12,5500	12,9000	12,5500	815	10 395	13:50
Reklama
GENOMTEC (GMT)	12,5800	-2,18%	12,9800	13,2800	11,8200	35 206	440 875	14:50	Reklama
GETIN (GTN)	0,4700	-1,78%	0,4745	0,4750	0,4650	345 121	162 369	15:00
GIGROUP (GIG)	1,4100	0,00%	1,3950	1,4100	1,3950	210	293	14:26
GOBARTO (GOB)	44,9000	3,94%	43,2000	46,0000	43,2000	638	28 455	14:51
GPW	43,4000	0,00%	43,7500	43,7500	43,1500	15 834	688 821	14:52
GREENX (GRX)	2,1780	-0,55%	2,2180	2,2200	2,1500	339 321	740 040	14:58
GRENEVIA (GEA)	2,3650	1,07%	2,3500	2,4300	2,3500	228 652	544 421	14:52
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0400	10,8400	3 038	33 369	14:49
GRUPAAZOTY (ATT)	22,1600	0,73%	22,0000	22,4800	21,9600	50 133	1 111 227	15:00
GRUPRACUJ (GPP)	61,2000	-2,08%	63,0000	63,0000	61,2000	338	20 926	14:56
GTC	5,5400	-1,07%	5,6200	5,6200	5,4400	1 671	9 278	14:31
HANDLOWY (BHW)	111,2000	0,18%	112,8000	112,8000	111,2000	8 836	986 551	14:58
HARPER (HRP)	6,6100	-1,34%	6,8200	6,8200	6,6100	844	5 627	14:29
HELIO (HEL)	23,8000	-1,65%	23,8000	24,4000	23,6000	995	23 654	12:40
HERKULES (HRS)	0,8240	-0,48%	0,8260	0,8260	0,7960	2 307	1 894	14:41
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,1000	48,0000	1 982	95 231	14:53
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,7500	-1,59%	25,1500	25,2000	24,7000	10 656	264 930	15:00
HYDROTOR (HDR)	32,5000	0,00%	32,5000	32,5000	32,5000	1	33	09:00
IALBGR (IAG)	0,4580	4,09%	0,4400	0,4590	0,4400	3 500	1 584	13:59
IBSM (IBS)	117,5000	3,98%	119,0000	119,0000	114,0000	95	11 130	14:19
IDMPL (IDM)	0,5600	0,90%	0,5550	0,5600	0,5550	2 021	1 122	13:28
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:00
IFIRMA (IFI)	21,5000	-9,66%	23,8000	23,8000	21,0000	19 881	443 277	15:00
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:00
IIAAV (IIA)	(99,7000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3600	3,98%	8,1800	8,3800	8,1000	1 674	13 774	12:12
IMMOBILE (GKI)	3,6200	6,47%	3,4500	3,6300	3,4000	8 461	29 538	13:13
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2600	0,47%	4,1800	4,2700	4,1800	2 605	11 017	13:12
INC	2,5100	-2,71%	2,5800	2,5800	2,5100	2 483	6 247	12:38
INDYGO (IDG)	#0,2280	-8,80%	-	-	-	-	-	15:00
INGBSK (ING)	310,5000	-1,11%	314,0000	315,5000	309,5000	2 127	663 135	15:00
INPRO (INP)	7,6500	-3,16%	7,9000	7,9000	7,6500	302	2 311	10:36
INSTALKRK (INK)	44,2000	-0,45%	44,0000	44,2000	44,0000	111	4 886	14:53
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:28
INTERBUD (ITB)	2,9000	-1,69%	3,0700	3,0700	2,8600	20 917	61 471	14:21
INTERCARS (CAR)	556,0000	-1,42%	568,0000	569,0000	554,0000	533	298 761	14:25
INTERSPPL (IPO)	0,8280	-2,36%	0,8480	0,8500	0,8280	22 063	18 710	14:50
INTROL (INL)	10,1000	1,00%	10,0000	10,1000	10,0000	93	938	13:39
IPOPEMA (IPE)	3,7200	0,81%	3,7000	3,7200	3,7000	3 043	11 299	14:57
IZOBLOK (IZB)	53,0000	4,95%	53,0000	53,0000	53,0000	7	371	15:00
IZOLACJA (IZO)	3,2800	-2,96%	3,3800	3,3800	3,2800	1 006	3 322	13:21
IZOSTAL (IZS)	2,6200	0,77%	2,6100	2,6800	2,6100	3 778	9 984	14:15
JRHOLDING (JRH)	7,0400	0,00%	7,0400	7,0400	6,8800	113	794	12:28
JSW	30,6900	0,85%	30,6400	31,1400	30,5400	450 103	13 853 969	14:58
JWWINVEST (JWW)	3,8200	3,80%	3,6800	3,8700	3,6800	11 821	44 978	14:12
KCI	0,8560	-0,23%	0,8560	0,8580	0,8360	15 902	13 444	12:19
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,2000	0,99%	10,1000	10,5000	10,0000	24 679	249 197	13:12
KETY (KTY)	847,0000	1,32%	837,5000	848,5000	836,5000	9 451	7 991 910	15:00
KGHM (KGH)	140,4500	1,81%	141,0500	142,7500	139,8500	573 684	80 920 945	15:00
KGL	16,0000	1,27%	15,9000	16,0000	15,9000	876	13 958	12:49
KINOPOL (KPL)	13,8000	-0,72%	13,8000	13,9000	13,7500	6 352	88 153	13:53
KOGENERA (KGN)	48,3500	-0,31%	48,9000	50,3000	48,3000	5 812	285 166	14:56
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,8900	-0,20%	4,9700	4,9700	4,8250	532	2 592	14:25
KPPD (KPD)	48,0000	-0,41%	48,0000	48,0000	48,0000	50	2 400	09:14
KRAKCHEM (KCH)	0,3300	-2,94%	0,3300	0,3300	0,3300	3 898	1 286	15:00
KREDYTIN (KRI)	18,0000	0,00%	17,9000	18,0000	17,8500	301	5 388	13:36
KRKA (KRK)	542,0000	-0,73%	550,0000	550,0000	542,0000	330	179 626	13:07
KRUK (KRU)	432,2000	0,37%	435,0000	435,0000	430,8000	9 158	3 951 917	15:00
KRVITAMIN (KVT)	11,2500	-5,06%	11,8000	11,9000	11,0500	3 982	45 118	14:18
KSGAGRO (KSG)	1,4800	4,23%	1,4800	1,4800	1,4800	50	74	09:53
LABOPRINT (LAB)	19,9000	1,53%	19,8000	21,6000	19,8000	1 392	28 422	14:56
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,9400	15,75%	2,5400	3,0200	2,5200	157 896	444 648	14:55
LENA (LEN)	3,6500	-1,35%	3,7000	3,7000	3,6500	1 332	4 928	14:43
LENTEX (LTX)	6,7000	-0,89%	6,7600	6,7600	6,6800	25 640	171 830	14:54
LESS (LES)	0,2300	-1,29%	0,2330	0,2350	0,2290	11 496	2 688	14:42
Reklama
LIBET (LBT)	1,4400	-8,28%	1,6200	1,6200	1,4000	83 988	126 148	13:50	Reklama
LOKUM (LKD)	(26,4000)	-	-	-	-	-	-	09:00
LPP	15 490,0000	2,92%	15 200,0000	15 540,0000	15 180,0000	1 298	19 989 850	14:58
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7700	1,34%	3,7800	3,8500	3,6800	281 524	1 061 759	14:59
MABION (MAB)	16,5000	-0,12%	16,5000	16,6000	16,3800	10 091	166 601	14:49
MAKARONPL (MAK)	21,2000	0,00%	21,3000	21,7000	21,0000	13 241	283 830	14:56
MANGATA (MGT)	89,0000	-0,89%	89,8000	89,8000	89,0000	56	5 006	13:34
MANYDEV (MAN)	1,1300	-0,88%	1,1100	1,1400	1,1000	812	911	12:32
MARVIPOL (MVP)	9,5800	1,05%	9,6000	9,6000	9,5200	74 707	714 148	15:00
MAXCOM (MXC)	11,0000	0,00%	11,0000	11,0000	10,8000	1 273	13 873	12:46
MBANK (MBK)	673,8000	0,30%	674,0000	677,6000	671,6000	5 162	3 484 185	14:59
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:06
MCI	28,2000	-2,08%	28,8000	28,8000	28,1000	12 785	362 909	15:00
MDIENERGIA (MDI)	1,4800	-4,82%	1,5100	1,5550	1,4500	2 093	3 103	11:42
MEDICALG (MDG)	27,0000	3,45%	26,3000	27,4000	26,0000	8 786	236 912	14:52
MEDINICE (ICE)	7,8700	-1,38%	7,9800	8,0000	7,7000	35 503	280 161	14:52
MEGARON (MEG)	6,6000	-1,49%	6,6000	6,6000	6,6000	622	4 105	15:00
MENNICA (MNC)	19,1000	0,53%	19,0000	19,4000	18,8500	5 140	98 978	14:45
MERCATOR (MRC)	42,3000	0,95%	41,9000	42,3000	41,9000	654	27 465	13:53
MERCOR (MCR)	24,3000	0,00%	24,4000	24,4000	24,0000	2 335	56 661	13:40
MEXPOLSKA (MEX)	4,3500	0,46%	4,3300	4,3500	4,3200	2 127	9 234	10:49
MFO	34,4000	-1,15%	34,8000	35,9000	34,4000	4 230	147 511	14:53
MILKILAND (MLK)	0,5520	-4,50%	0,5800	0,5800	0,5520	2 705	1 535	11:12
MILLENNIUM (MIL)	9,1100	-1,51%	9,2450	9,3400	9,0900	404 776	3 715 629	15:00
MIRACULUM (MIR)	1,2000	0,00%	1,2000	1,2000	1,2000	100	120	10:35
MIRBUD (MRB)	9,8500	1,55%	9,7300	9,9700	9,7300	170 876	1 691 025	15:00
MLPGROUP (MLG)	80,0000	0,00%	80,6000	80,6000	80,0000	45	3 603	09:30
MLSYSTEM (MLS)	49,6500	2,16%	49,4500	50,7000	48,7000	4 799	239 652	15:00
MOBRUK (MBR)	325,0000	0,78%	322,0000	326,0000	320,5000	1 716	554 683	14:53
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	1 100	1 870	11:28
MOL	32,9400	-0,48%	32,9400	33,2800	32,9400	1 982	65 729	14:36
MOLECURE (MOC)	14,6400	-1,48%	14,6800	14,8600	14,5000	9 123	133 321	14:48
MONNARI (MON)	5,2000	-1,89%	5,1800	5,3400	5,1800	351	1 821	13:29
MOSTALPLC (MSP)	13,5000	-0,74%	13,7000	13,8000	13,2000	455	6 182	14:48
MOSTALWAR (MSW)	6,7000	0,00%	6,5400	6,7600	6,4600	3 213	21 127	14:59
MOSTALZAB (MSZ)	4,6900	1,52%	4,6400	4,7750	4,6400	37 251	175 471	14:43
MOVIEGAME (MOV)	30,0500	0,84%	29,9000	30,1500	29,3500	4 449	132 902	14:56
MURAPOL (MUR)	43,0800	-1,28%	43,7800	43,7800	42,8800	5 037	217 490	13:57
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	25	375	09:52
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	1	6	10:35
NANOGROUP (NNG)	1,0250	0,00%	1,0000	1,0250	0,9980	60 268	60 352	12:45
NEUCA (NEU)	904,0000	1,01%	895,0000	905,0000	895,0000	1 619	1 457 682	14:57
NEWAG (NWG)	26,4000	-0,38%	26,5000	26,7000	26,2000	8 791	232 952	14:24
NEXITY (NXG)	2,4200	0,41%	2,4200	2,4200	2,4200	49	119	10:29
NOVATURAS (NTU)	13,2000	1,54%	13,0500	13,2000	13,0500	151	1 971	10:22
NOVAVISGR (NVG)	2,1200	-1,85%	2,1600	2,2000	1,9500	81 997	168 712	14:14
NOVITA (NVT)	100,0000	-0,99%	100,0000	100,0000	100,0000	5	500	11:03
NTCAPITAL (NTC)	0,6960	0,87%	0,6900	0,7000	0,6600	32 053	21 970	13:43
NTTSYSTEM (NTT)	6,3400	-0,94%	6,4000	6,4000	6,2800	63	396	14:07
ODLEWNIE (ODL)	9,5800	-0,21%	9,6000	9,6000	9,5600	1 790	17 169	13:15
OEX	52,0000	-1,52%	53,6000	53,6000	52,0000	240	12 629	10:07
ONDE (OND)	13,9800	1,30%	13,9000	14,0000	13,9000	6 031	84 237	14:46
ONESANO (ONO)	1,2500	-2,34%	1,2900	1,3300	1,2500	16 995	21 887	14:17
OPONEO.PL (OPN)	56,4000	-0,70%	56,8000	56,8000	56,4000	305	17 223	13:24
OPTEAM (OPM)	5,7600	2,49%	5,6000	5,7600	5,6000	521	2 961	15:00
ORANGEPL (OPL)	7,9100	-0,25%	7,8900	8,0080	7,8900	414 225	3 287 118	15:00
ORCOGROUP (OPG)	2,3000	0,00%	2,3000	2,3000	2,3000	100	230	14:23
ORZBIALY (OBL)	33,4000	-0,60%	33,4000	33,4000	33,4000	2 344	78 290	15:00
OTLOG (OTS)	31,1000	-1,74%	31,6500	31,9500	31,1000	1 599	50 597	14:41
OTMUCHOW (OTM)	4,6600	0,00%	4,8400	4,8400	4,6600	520	2 424	14:25
OVOSTAR (OVO)	67,8000	0,00%	67,8000	67,8000	67,8000	11	746	12:01
PAMAPOL (PMP)	2,5400	1,20%	2,5500	2,5500	2,5400	2 090	5 312	13:49
PANOVA (NVA)	16,0000	0,31%	15,9500	16,0000	15,7500	1 587	25 149	14:56
PASSUS (PAS)	31,4000	1,29%	31,2000	32,2000	31,0000	654	20 534	14:49
PATENTUS (PAT)	4,0000	0,76%	3,9700	4,1200	3,9600	16 925	68 177	13:33
PBG	#0,0220	12,82%	-	-	-	-	-	14:53
PBSFINANSE (PBF)	#4,9800	274,44%	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,7800	0,54%	2,7700	2,7900	2,7700	5 480	15 230	14:45
PCCROKITA (PCR)	102,0000	0,99%	101,0000	102,4000	101,0000	1 398	141 824	14:32
Reklama
PCFGROUP (PCF)	17,3600	-0,69%	17,4800	17,7000	17,0400	1 127	19 577	15:00	Reklama
PEKABEX (PBX)	25,3000	-0,78%	25,8000	26,1000	25,0000	4 606	117 722	14:55
PEKAO (PEO)	171,9000	1,12%	171,2000	173,1000	170,5500	342 023	58 868 294	15:00
PEPCO (PCO)	18,9900	-1,91%	19,5800	19,7000	18,8500	872 757	16 761 275	15:00
PEPEES (PPS)	1,0500	-3,23%	1,0550	1,0850	1,0400	11 213	11 802	11:34
PGE	6,0540	1,58%	6,0000	6,2240	5,9920	4 468 309	27 366 205	15:00
PGFGROUP (PGV)	0,4770	-2,45%	0,4890	0,4890	0,4770	17 725	8 534	14:30
PHARMENA (PHR)	6,4800	-4,42%	6,7600	6,7800	6,2400	11 838	77 037	14:34
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	1 038	12 198	12:30
PHOTON (PEN)	7,5600	-1,05%	7,5400	7,6600	7,5400	5 363	40 830	14:54
PKNORLEN (PKN)	67,4100	1,06%	67,1000	67,8100	67,1000	277 462	18 730 513	15:00
PKOBP (PKO)	61,5600	-0,71%	62,3000	62,7200	61,4600	1 836 820	113 616 728	15:00
PKPCARGO (PKP)	12,1400	-0,49%	12,4000	12,4400	12,1400	35 461	435 163	14:58
PLAYWAY (PLW)	296,5000	2,07%	294,0000	297,5000	291,0000	866	254 916	14:56
PLAZACNTR (PLZ)	2,8700	-0,69%	2,9600	2,9600	2,8450	4 587	13 390	14:21
PMPG (PGM)	3,4600	-4,42%	3,5000	3,5000	3,4600	5 778	20 116	12:14
POLENERGIA (PEP)	64,6000	-0,62%	66,0000	66,0000	64,0000	1 216	78 401	14:57
POLICE (PCE)	11,2500	0,90%	11,0500	11,2500	11,0500	98	1 085	14:29
POLIMEXMS (PXM)	3,4680	-1,42%	3,5440	3,5500	3,4520	343 022	1 199 765	15:00
POLTREG (PTG)	48,6000	-4,33%	49,3000	49,4000	48,2000	1 746	85 564	14:01
POLWAX (PWX)	1,8000	0,84%	1,8100	1,8100	1,8000	1 006	1 811	14:18
PRAGMAINK (PRI)	4,5600	-2,98%	4,7000	4,7000	4,5600	25	115	10:48
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	33,4000	-1,18%	33,8000	33,8000	33,2000	88	2 927	14:31
PROJPRZEM (PJP)	19,4000	-0,26%	19,4500	19,4500	18,8500	935	18 018	14:32
PROTEKTOR (PRT)	1,8600	-4,12%	1,9350	1,9350	1,8400	47 340	88 323	14:53
PULAWY (ZAP)	58,0000	0,00%	57,0000	58,0000	57,0000	136	7 825	13:46
PURE (PUR)	7,9600	2,58%	7,8000	8,0200	7,8000	4 511	35 463	14:32
PZU	51,7200	1,41%	51,1000	51,8200	50,9200	545 536	27 995 632	15:00
QUANTUM (QNT)	24,0000	-0,83%	24,0000	24,0000	24,0000	140	3 360	15:00
QUERCUS (QRS)	6,5000	0,00%	6,5200	6,5200	6,4600	6 183	40 171	14:53
R22	114,0000	5,56%	109,0000	114,0000	108,0000	2 813	311 189	14:52
RAEN (RAE)	0,6700	-1,76%	0,6900	0,6900	0,6700	101 550	68 143	14:13
RAFAKO (RFK)	0,9900	0,81%	0,9620	1,0120	0,9620	80 688	79 502	15:00
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	85,0000	6,25%	79,9000	85,5000	79,7000	75 594	6 266 381	15:00
RANKPROGR (RNK)	3,8000	0,53%	3,7800	3,8000	3,7700	5 702	21 594	14:01
RAWLPLUG (RWL)	14,0000	1,45%	13,8000	14,0000	13,8000	6	84	12:46
REDAN (RDN)	0,3100	-0,64%	0,2980	0,3100	0,2900	9 245	2 726	12:11
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:00
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	14:09
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,7600	-0,59%	6,8000	6,8000	6,7600	234	1 583	14:56
REMAK (RMK)	15,3000	0,00%	15,3000	15,3000	15,3000	3	46	12:34
RENDER (RND)	125,0000	-4,94%	131,5000	131,5000	124,5000	105	13 112	14:53
RESBUD (RES)	0,6560	7,54%	0,6100	0,6600	0,6000	64 864	40 053	14:31
ROPCZYCE (RPC)	31,4000	0,32%	31,3000	31,4000	31,3000	61	1 910	09:40
RYVU (RVU)	49,3000	-1,00%	49,7000	49,9000	49,1000	3 887	192 915	14:58
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,7000	0,00%	22,6500	22,8000	22,6500	169	3 830	14:38
SANPL (SPL)	559,4000	-0,29%	564,8000	566,6000	557,6000	14 011	7 865 255	15:00
SANTANDER (SAN)	21,2000	2,81%	21,0000	21,2000	21,0000	3 269	69 105	14:06
SANWIL (SNW)	1,6650	-1,77%	1,6700	1,6950	1,6650	8 950	14 945	14:31
SCPFL (SCP)	166,0000	-0,12%	166,2000	168,0000	165,0000	4 427	737 611	14:47
SECOGROUP (SWG)	31,8000	0,00%	31,8000	31,8000	31,8000	100	3 180	12:51
SEKO (SEK)	13,9500	0,36%	13,8000	13,9500	13,8000	1 537	21 292	13:33
SELENAFM (SEL)	34,4000	0,29%	34,4000	34,6000	33,0000	1 128	38 748	14:12
SELVITA (SLV)	67,0000	-1,47%	67,5000	68,6000	67,0000	1 265	85 281	14:40
SERINUS (SEN)	3,0000	0,00%	3,0200	3,0500	2,9500	23 315	69 477	14:47
SESCOM (SES)	(60,4000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7200	-2,44%	0,7390	0,7400	0,7120	6 228	4 504	13:18
SHOPER (SHO)	36,3000	-1,36%	37,7000	38,1000	36,2000	16 474	611 688	14:53
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(5,0000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5500	0,00%	3,5500	3,6000	3,5000	9 404	33 158	14:34
SKARBIEC (SKH)	21,6000	-2,70%	22,2000	22,2000	21,1000	7 208	155 468	14:52
SKYLINE (SKL)	1,4900	0,00%	1,4900	1,4900	1,4900	500	745	14:41
SNIEZKA (SKA)	87,0000	0,46%	86,6000	88,4000	86,6000	72	6 269	15:00
SOHODEV (SHD)	0,4040	0,00%	0,4060	0,4060	0,4040	18 150	7 365	15:00
SONEL (SON)	14,6000	2,82%	14,5500	14,8000	14,5500	4 700	68 999	13:34
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	410,0000	1,99%	414,0000	428,0000	410,0000	194	80 788	13:28
STALEXP (STX)	3,0150	1,17%	2,9800	3,0350	2,9400	50 602	152 442	14:58
STALPROD (STP)	216,0000	1,17%	214,5000	216,0000	214,0000	1 065	229 511	14:30
STALPROFI (STF)	8,3400	0,97%	8,2600	8,3600	8,2600	2 495	20 611	13:59
STAPORKOW (ZUK)	2,4000	2,56%	2,3200	2,4000	2,3200	6 701	15 631	11:50
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:00
SUNEX (SNX)	11,4200	1,06%	11,3200	11,6800	11,3200	9 425	108 850	14:50
SYGNITY (SGN)	65,4000	2,83%	63,8000	65,4000	63,0000	871	56 134	14:32
SYNEKTIK (SNT)	131,2000	4,29%	125,8000	131,8000	125,2000	19 961	2 580 705	14:55
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:07
TARCZYNSKI (TAR)	51,4000	0,39%	50,2000	51,4000	50,2000	109	5 483	13:13
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9330	4,49%	2,8300	3,0440	2,8210	6 064 158	17 927 076	15:00
TBULL (TBL)	(4,5400)	-	-	-	-	-	-	15:00
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	15	10	09:18
TESGAS (TSG)	3,1800	0,00%	3,1900	3,1900	3,1800	6	19	12:48
TEXT (TXT)	90,4000	1,01%	90,0000	91,8000	90,0000	6 205	561 333	14:59
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,7000	1,24%	32,3000	32,9000	32,2000	11 228	366 466	14:57
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4200	1,37%	7,3200	7,4300	7,3200	16 292	120 145	14:45
TRAKCJA (TRK)	2,5300	0,00%	2,4800	2,5500	2,4800	35 316	88 988	14:02
TRANSPOL (TRN)	3,6200	2,84%	3,5200	3,6200	3,5200	3 907	13 874	13:49
TRITON (TRI)	4,7000	5,86%	4,7000	4,7000	4,7000	100	470	15:00
TSGAMES (TEN)	86,4000	0,35%	86,5000	88,3000	85,0000	27 828	2 412 314	15:00
ULMA (ULM)	74,0000	-0,67%	73,0000	74,0000	73,0000	2	147	09:44
ULTGAMES (ULG)	11,2000	0,45%	11,1500	11,2000	10,8000	571	6 236	14:54
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,4400	1,51%	9,4400	9,4400	9,4000	4 177	39 430	12:37
UNICREDIT (UCG)	151,7800	0,62%	152,2600	152,2600	151,7800	201	30 556	13:30
UNIMA (U2K)	5,9500	0,85%	5,9000	5,9500	5,8500	3 694	21 850	14:55
UNIMOT (UNT)	132,6000	0,61%	132,2000	132,6000	129,6000	843	110 890	14:42
URTESTE (URT)	96,0000	0,00%	96,0000	96,0000	96,0000	3	288	11:45
VERCOM (VRC)	115,0000	0,00%	114,0000	116,0000	114,0000	520	59 714	14:28
VIGOPHOTN (VGO)	460,0000	-1,29%	464,0000	466,0000	460,0000	174	80 384	14:42
VINDEXUS (VIN)	11,3000	0,44%	11,2000	11,3500	11,0500	1 939	21 770	14:39
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	15:00
VIVID (VVD)	0,6000	1,35%	0,5940	0,6000	0,5940	1 246	747	13:18
VOTUM (VOT)	46,3500	1,53%	46,3500	46,8000	46,0000	7 102	329 505	14:55
VOXEL (VOX)	90,6000	-0,88%	91,0000	92,0000	90,2000	1 149	104 711	13:59
VRG	3,3000	-0,30%	3,3100	3,3300	3,3000	3 906	12 922	14:53
WARIMPEX (WXF)	3,6600	1,67%	3,7200	3,7200	3,6100	1 864	6 856	14:24
WASKO (WAS)	1,6150	0,00%	1,6150	1,6200	1,5600	12 455	19 764	11:11
WAWEL (WWL)	626,0000	-0,32%	626,0000	626,0000	626,0000	43	26 918	14:46
WIELTON (WLT)	7,9000	1,28%	7,9000	7,9000	7,8100	17 212	135 952	14:52
WIKANA (WIK)	7,3000	-1,35%	7,1000	7,3000	7,1000	556	3 948	11:31
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	15:00
WIRTUALNA (WPL)	117,0000	-2,50%	120,0000	120,0000	117,0000	174	20 509	14:44
WITTCHEN (WTN)	30,3000	1,00%	30,1000	30,9000	30,1000	29 825	907 361	14:57
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1800	1 511	12 360	12:32
XPLUS (XPL)	1,5250	-2,24%	1,6500	1,6500	1,5200	5 139	8 291	14:29
XTPL (XTP)	142,4000	3,19%	141,8000	143,0000	136,2000	3 069	436 049	14:57
XTRADEBDM (XTB)	62,3800	0,94%	61,8000	62,8400	61,6000	161 879	10 070 312	15:00
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,5650	-1,26%	1,5650	1,5650	1,5650	584	914	14:18
ZEPAK (ZEP)	19,7000	0,82%	19,7800	19,7800	19,5000	3 295	64 747	14:36
ZREMB (ZRE)	3,7650	1,48%	3,7150	3,8100	3,7000	14 505	54 049	14:57
ZUE	11,2000	3,70%	10,8000	11,2000	10,8000	10 543	117 262	14:47

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.