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	86 416,17	-0,08%	86 619,56	86 743,41	86 267,01	86 483,54	763 901 899	14:21
WIG20	2 533,57	-0,13%	2 542,80	2 546,31	2 528,36	2 536,99	648 972 143	14:36
WIG30	3 151,94	-0,15%	3 160,10	3 167,17	3 146,82	3 156,77	713 786 139	14:36
mWIG40	6 403,24	-0,14%	6 428,76	6 441,57	6 394,84	6 412,43	107 917 739	14:21
sWIG80	24 382,51	-0,06%	24 440,65	24 482,69	24 371,55	24 398,29	20 238 124	14:21
WIG-BANKI	13 626,46	-0,84%	13 725,42	13 725,42	13 583,41	13 741,31	161 484 996	14:21
WIG-BUDOW	8 628,52	-0,43%	8 611,58	8 724,00	8 507,94	8 665,60	18 757 635	14:21
WIG-CHEMIA	9 785,40	-0,27%	9 831,70	9 973,23	9 774,16	9 812,04	3 175 817	14:21
WIG-ENERG	2 365,17	-0,05%	2 371,30	2 377,37	2 340,57	2 366,46	32 284 552	14:21
WIG-INFO	5 047,56	0,29%	5 064,27	5 068,55	5 026,55	5 032,99	5 768 147	14:21
WIG-MEDIA	8 251,03	-0,17%	8 273,84	8 318,79	8 206,82	8 265,49	5 125 530	14:21
WIG-NRCHOM	4 454,44	-0,41%	4 458,31	4 527,79	4 448,93	4 472,82	3 642 899	14:21
WIG-PALIWA	6 879,24	-0,16%	6 908,60	6 915,24	6 828,67	6 890,46	36 572 835	14:21
WIG-Poland	90 332,09	0,04%	90 332,09	90 332,09	90 332,09	90 293,76	742 664 867	11:15
WIG-SPOZYW	2 169,12	0,45%	2 167,99	2 179,81	2 162,79	2 159,35	907 189	14:21
WIG20lev	506,45	-0,09%	509,13	510,54	503,36	506,89	620 674 047	14:21
WIG20short	3 084,88	0,07%	3 076,73	3 094,27	3 072,46	3 082,83	620 674 047	14:21
GPWB-B1Y3Y	1 172,80	-0,01%	1 172,80	1 172,80	1 172,80	1 172,90	-	10:15
GPWB-B1Y4Y	1 173,25	-0,02%	1 173,25	1 173,25	1 173,25	1 173,46	-	10:15
GPWB-B1Y5Y	1 169,62	-0,02%	1 169,62	1 169,62	1 169,62	1 169,85	-	10:15
GPWB-B3Y5Y	1 174,34	-0,03%	1 174,34	1 174,34	1 174,34	1 174,67	-	10:15
GPWB-B5Y	1 167,29	-0,05%	1 167,29	1 167,29	1 167,29	1 167,85	-	10:15
GPWB-BWZ	1 189,92	0,02%	1 189,92	1 189,92	1 189,92	1 189,71	-	10:15
INNOVATOR	1 455,04	0,22%	1 455,04	1 455,04	1 455,04	1 451,86	96 787 291	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	108 318 119	11:00
mWIG40TR	9 420,90	-0,14%	9 458,78	9 477,29	9 408,54	9 434,42	107 917 739	14:21
mWIG40TRlv	12 404,61	-0,30%	12 504,53	12 553,35	12 372,01	12 442,11	107 917 739	14:21
mWIG40TRsh	2 810,60	0,17%	2 799,33	2 814,27	2 793,83	2 805,75	107 917 739	14:21
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	20 559 672	11:00
sWIG80TR	35 777,18	-0,06%	35 862,50	35 924,18	35 761,10	35 800,33	20 238 124	14:21
WIG140	1 673,67	-0,07%	1 677,51	1 680,06	1 670,54	1 674,76	748 829 911	14:21
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	623 903 385	11:00
WIG20TR	5 145,31	-0,04%	5 159,76	5 166,03	5 129,63	5 147,14	620 674 047	14:21
WIG20TRlev	4 120,53	-0,09%	4 143,69	4 153,74	4 095,41	4 124,08	620 674 047	14:21
WIG20TRsht	3 100,90	0,07%	3 092,20	3 110,34	3 088,42	3 098,88	620 674 047	14:21
WIG30TR	6 289,16	-0,09%	6 301,21	6 315,31	6 274,74	6 294,56	683 797 651	14:21
WIG-CEE	1 768,15	-0,30%	1 768,15	1 768,15	1 768,15	1 773,47	255 903	11:15
WIGdiv	1 770,79	0,23%	1 770,08	1 777,87	1 764,42	1 766,69	93 572 291	14:21
WIG-ESG	14 381,04	-0,16%	14 429,21	14 443,74	14 357,86	14 403,67	724 458 850	14:21
WIG.GAMES	16 295,78	1,14%	16 096,92	16 462,32	16 088,18	16 112,24	87 787 364	14:21
WIG-GORNIC	4 905,18	1,99%	4 881,98	4 973,30	4 881,98	4 809,25	113 322 747	14:21
WIG-GRY	13 809,34	1,54%	13 561,64	14 016,66	13 553,33	13 600,18	92 697 851	14:21
WIG-LEKI	2 877,54	0,57%	2 859,38	2 885,65	2 851,57	2 861,16	2 309 485	14:21
WIG-MOTO	8 722,11	1,78%	8 673,08	8 752,28	8 626,02	8 569,70	3 156 725	14:21
WIG.MS-BAS	12 084,40	1,07%	11 998,27	12 201,79	11 998,27	11 956,14	143 419 558	14:21
WIG.MS-FIN	17 131,07	-0,63%	17 260,02	17 260,02	17 024,82	17 240,53	163 945 010	14:21
WIG-ODZIEZ	9 893,75	0,64%	9 900,54	9 950,76	9 841,76	9 830,42	31 011 373	14:21
WIGtech	12 143,90	0,29%	12 140,61	12 177,79	12 110,02	12 108,24	114 021 862	14:21
WIGtechTR	13 494,93	0,29%	13 491,27	13 532,59	13 457,28	13 455,30	114 021 862	14:21
WIG-Ukrain	204,25	-0,26%	204,25	204,25	204,25	204,79	50 228	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2300	0,31%	3,2200	3,2700	3,2200	2 396	7 738	13:39	Reklama
08OCTAVA (08N)	#0,9550	0,00%	-	-	-	-	-	13:13
11BIT (11B)	565,0000	-0,88%	570,0000	576,0000	562,0000	1 772	1 006 549	14:21
3RGAMES (3RG)	0,2750	-3,51%	0,2890	0,2900	0,2750	168 639	47 456	13:57
ABPL (ABE)	92,6000	0,00%	92,0000	93,6000	92,0000	1 263	117 013	13:19
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	674	22 164	13:35
ACTION (ACT)	19,9400	-0,30%	19,9800	20,1000	19,2400	3 349	66 643	14:18
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	09:00
AGORA (AGO)	10,8600	-0,91%	10,9800	10,9800	10,8600	3 670	40 135	13:33
AGROTON (AGT)	2,9000	-3,01%	2,9200	2,9200	2,9000	250	725	11:31
AIGAMES (ALG)	1,4800	1,02%	1,4700	1,4800	1,4500	1 952	2 878	13:28
AILLERON (ALL)	17,3800	-0,11%	17,5000	17,5800	17,3000	4 147	72 286	14:18
AIRWAY (AWM)	0,2575	-1,72%	0,2620	0,2620	0,2575	30 407	7 873	13:17
ALIOR (ALR)	98,9800	-4,69%	105,0000	105,1500	98,8000	332 099	33 286 794	14:21
ALLEGRO (ALE)	36,3000	0,25%	36,2000	36,7250	36,1000	1 752 608	63 739 155	14:21
ALTA (AAT)	1,9500	-2,26%	1,9600	1,9600	1,9500	4 517	8 819	10:18
ALTUSTFI (ALI)	2,8000	-0,36%	2,8300	2,8300	2,8000	9 002	25 222	14:12
AMBRA (AMB)	28,3000	1,98%	28,0000	28,4500	27,7500	4 997	140 417	14:04
AMICA (AMC)	71,1000	-0,97%	71,9000	72,2000	70,8000	660	47 172	14:05
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	100	110	11:30
AMREST (EAT)	26,7000	1,14%	26,1000	26,8500	26,0000	20 793	548 094	14:08
ANSWEAR (ANR)	23,5000	-0,42%	23,6500	23,8000	23,5000	4 989	117 791	14:12
APATOR (APT)	14,9400	-1,19%	15,0000	15,0800	14,9200	874	13 081	14:00
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	22,9000	140	3 217	12:41
APSENERGY (APE)	2,6500	0,00%	2,6700	2,7000	2,6500	4 148	11 097	13:26
ARCHICOM (ARH)	33,7000	-0,88%	35,0000	35,0000	33,2000	1 384	47 104	13:59
ARCTIC (ATC)	21,8000	1,30%	21,5000	21,8600	21,4200	29 654	644 400	14:20
ARTIFEX (ART)	25,7000	-3,02%	25,7000	26,3000	23,7000	145 196	3 622 847	14:18
ASBIS (ASB)	24,8200	-2,44%	25,6800	25,9800	24,2200	288 921	7 152 927	14:21
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	11:39
ASSECOBS (ABS)	60,8000	1,67%	60,0000	61,4000	59,4000	1 252	75 159	14:01
ASSECOPOL (ACP)	82,4000	0,24%	82,4000	82,6500	81,7000	22 463	1 847 613	14:21
ASSECOSEE (ASE)	50,0000	0,20%	50,0000	50,0000	49,8000	932	46 557	14:14
ASTARTA (AST)	27,6000	1,66%	27,7500	27,7500	27,5000	1 032	28 540	14:18
ATAL (1AT)	63,5000	2,42%	62,0000	63,7000	62,0000	3 174	201 341	14:20
ATENDE (ATD)	3,0300	1,68%	2,9600	3,0400	2,9400	29 070	86 369	13:27
ATLANTAPL (ATP)	18,7000	0,27%	18,6000	18,7000	18,6000	652	12 148	10:39
ATLANTIS (ATS)	2,3700	0,85%	2,3500	2,3700	2,2800	14 321	33 565	13:43
ATMGRUPA (ATG)	4,0200	0,50%	4,0200	4,0700	3,9500	18 898	75 771	14:05
ATREM (ATR)	12,7000	-1,93%	12,8000	12,8500	12,4000	3 431	43 226	14:00
AUTOPARTN (APR)	27,3000	1,49%	27,0000	27,7000	26,8500	48 277	1 316 555	14:20
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,3700	-0,68%	4,4300	4,4300	4,3700	468	2 046	12:12
BEDZIN (BDZ)	37,1500	6,14%	35,0000	38,5000	35,0000	16 423	612 089	14:08
BENEFIT (BFT)	2 880,0000	-0,69%	2 860,0000	2 945,0000	2 860,0000	1 325	3 865 275	14:02
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,0500	0,00%	6,1000	6,1000	6,0500	35	212	11:47
BIGCHEESE (BCS)	20,9500	1,45%	20,7000	21,3000	20,6000	4 027	84 054	14:03
BIOCELTIX (BCX)	64,8000	-2,41%	61,0000	64,8000	60,2000	13 791	859 886	14:17
BIOMAXIMA (BMX)	13,4000	-2,19%	13,7500	13,7500	13,4000	1 230	16 650	14:07
BIOMEDLUB (BML)	4,6950	-1,78%	4,7600	4,7800	4,6800	48 118	227 455	14:21
BIOPLANET (BIP)	19,1000	0,53%	19,2000	19,2000	18,4000	1 006	18 925	11:42
BIOTON (BIO)	3,5500	0,14%	3,5500	3,5500	3,5100	58 152	205 968	12:40
BLOOBER (BLO)	24,5000	0,20%	24,4500	24,8000	24,2500	2 169	53 204	14:10
BNPPPL (BNP)	101,0000	-1,94%	102,5000	102,5000	100,0000	3 984	401 314	14:19
BOGDANKA (LWB)	29,9600	-0,13%	29,7200	30,0800	29,7200	13 449	402 240	14:21
BOOMBIT (BBT)	11,0000	-0,45%	10,7500	11,0000	10,7500	3 990	43 133	13:54
BORYSZEW (BRS)	6,2700	0,32%	6,3200	6,3200	6,2000	44 369	277 017	14:20
BOS	15,5000	-1,27%	15,8500	15,8500	15,4000	10 012	155 420	14:13
BOWIM (BOW)	6,8000	1,34%	6,7100	6,8000	6,7100	1 272	8 587	14:19
BRAND24 (B24)	44,8000	1,36%	44,3000	44,9000	44,2000	8 156	362 192	14:21
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	12:36
BUDIMEX (BDX)	726,5000	-0,55%	730,0000	737,0000	705,5000	18 462	13 418 337	14:20
BUMECH (BMC)	11,9600	1,01%	12,0200	12,0200	11,8200	2 051	24 395	13:45
CAPITAL (CPA)	0,6650	-11,33%	0,6650	0,6650	0,6650	1 782	1 185	12:21
CAPITEA (CAP)	0,5500	-3,51%	0,5640	0,5700	0,5480	458 429	253 788	14:21
CAPTORTX (CTX)	78,0000	-5,80%	81,0000	82,6000	73,0000	2 422	187 694	14:02
CASPAR (CSR)	8,8500	-0,56%	8,9000	8,9000	8,8500	8	71	12:59
CAVATINA (CAV)	15,0000	-0,66%	15,0000	15,0000	15,0000	100	1 500	11:17
CCC	96,6500	-0,92%	97,5500	97,6500	96,0000	144 334	13 988 485	14:20
Reklama
CCENERGY (CCE)	0,4120	-1,90%	0,4120	0,4120	0,4120	155	64	11:30	Reklama
CDPROJEKT (CDR)	131,2000	2,10%	128,0000	134,8500	127,6000	598 967	79 392 015	14:21
CDRL (CDL)	13,9000	2,96%	13,4000	13,9000	13,4000	95	1 308	09:17
CELTIC (CPD)	4,0500	3,85%	3,9000	4,1400	3,9000	20 281	81 382	14:21
CEZ	152,8000	-0,20%	153,1000	153,1000	152,8000	341	52 162	14:11
CFI	0,2250	-0,88%	0,2210	0,2250	0,2210	1 250	280	14:13
CIGAMES (CIG)	1,8200	7,06%	1,7150	1,8320	1,6780	1 648 687	2 907 526	14:18
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	13:28
CLNPHARMA (CLN)	16,3400	3,68%	15,8000	16,3600	15,6800	85 850	1 372 537	14:11
CLOUD (CLD)	73,2000	2,81%	73,0000	73,2000	71,4000	11	797	09:47
COALENERG (CLE)	1,0320	-1,71%	1,0100	1,0460	1,0100	12 056	12 302	13:16
COGNOR (COG)	8,5150	0,89%	8,4000	8,5900	8,3100	221 901	1 882 617	14:21
COLUMBUS (CLC)	4,8800	-2,30%	5,0000	5,0000	4,8800	12 517	61 770	14:20
COMARCH (CMR)	249,0000	-1,19%	255,0000	255,0000	247,5000	1 047	262 660	13:59
COMP (CMP)	80,0000	0,76%	79,4000	80,8000	79,4000	10 379	830 224	14:21
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1700	-2,25%	2,2200	2,2200	2,1700	2 746	5 974	14:13
CORMAY (CRM)	0,6000	-1,64%	0,6100	0,6100	0,6000	11 883	7 209	12:19
CREEPYJAR (CRJ)	575,0000	-3,85%	598,0000	598,0000	575,0000	375	218 488	14:19
CREOTECH (CRI)	183,5000	1,94%	180,0000	184,5000	177,5000	846	153 642	14:21
CYFRPLSAT (CPS)	10,6950	1,91%	10,4900	10,6950	10,3550	576 418	6 065 775	14:21
CZTOREBKA (CZT)	0,7500	-1,32%	0,7500	0,7500	0,7500	100	75	11:30
DADELO (DAD)	18,1500	-0,27%	18,3000	18,3000	18,1500	145	2 640	13:06
DATAWALK (DAT)	62,6000	-1,11%	63,2000	64,7000	62,0000	6 288	394 421	14:18
DBENERGY (DBE)	16,5000	-0,60%	16,6000	17,0000	15,5000	1 089	17 658	14:21
DEBICA (DBC)	77,4000	-5,61%	79,0000	79,0000	75,2000	11 309	871 457	14:20
DECORA (DCR)	61,0000	-2,87%	62,8000	62,8000	60,0000	2 429	149 358	14:16
DEKPOL (DEK)	53,4000	0,38%	54,2000	54,2000	51,6000	2 778	145 983	13:43
DELKO (DEL)	9,5400	0,00%	9,5400	9,5400	9,4800	3 495	33 315	14:14
DEVELIA (DVL)	6,7300	0,30%	6,7200	6,9100	6,7000	210 024	1 433 130	14:20
DGA	17,1000	-2,29%	17,4000	17,4000	17,0000	1 729	29 505	13:28
DIGITANET (DIG)	52,0000	1,17%	51,4000	52,6000	50,8000	5 473	283 415	14:14
DIGITREE (DTR)	9,1500	-4,69%	9,1500	9,1500	9,1500	100	915	10:25
DINOPL (DNP)	401,8000	1,36%	397,0000	403,9000	397,0000	178 332	71 547 682	14:21
DMGROUP (DMG)	3,4200	0,00%	3,4700	3,4700	3,3700	2 369	8 006	11:23
DOMDEV (DOM)	178,4000	-0,89%	180,0000	180,2000	178,0000	5 147	923 489	14:18
DRAGOENT (DGE)	23,6000	-5,22%	24,9000	25,0000	22,6000	2 425	58 033	14:09
DROZAPOL (DPL)	4,0000	-0,99%	4,0000	4,0000	4,0000	506	2 024	12:16
ECHO (ECH)	4,8700	-1,62%	4,8700	4,9900	4,8500	3 685	18 068	14:14
EDINVEST (EDI)	8,2800	-1,43%	8,5600	8,6000	8,2800	685	5 789	13:56
EFEKT (EFK)	#7,4000	0,00%	-	-	-	-	-	13:54
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	13:07
ELEKTROTI (ELT)	26,2500	4,17%	25,2000	26,2500	24,8500	60 876	1 547 037	14:20
ELKOP (EKP)	0,4720	-3,08%	0,4760	0,4890	0,4720	10 956	5 262	13:24
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	9,5400	-0,10%	9,5000	9,6200	9,4000	211 729	2 014 077	14:21
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,6300	0,31%	9,6000	9,8200	9,6000	11 539	111 962	14:18
ENERGOINS (ENI)	2,7750	3,93%	2,6700	2,8500	2,6550	38 848	107 585	13:28
ENTER (ENT)	66,0000	-0,60%	66,4000	66,5000	66,0000	1 608	106 458	13:58
ERBUD (ERB)	41,2000	-1,20%	42,0000	42,0000	40,9000	1 808	74 849	14:18
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,3000	-0,56%	35,9000	35,9000	34,7000	1 032	36 036	14:07
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0550	0,00%	1,0900	1,0900	1,0550	1 619	1 709	10:31
EUROCASH (EUR)	13,7300	-0,22%	13,7400	13,8300	13,6100	52 497	719 717	14:16
EUROHOLD (EHG)	2,2200	0,91%	2,2400	2,2400	2,2200	146	326	12:36
EUROTEL (ETL)	47,6000	1,28%	47,3000	47,7000	46,6000	21 116	993 371	13:34
FABRITY (FAB)	37,0000	0,00%	37,0000	37,3000	36,6000	349	12 911	11:13
FASING (FSG)	13,7000	3,01%	13,7000	13,7000	13,7000	100	1 370	13:38
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5400	-1,21%	6,7200	6,7200	6,5000	1 724	11 208	11:14
FERRO (FRO)	35,1000	0,29%	35,4000	35,5000	35,0000	1 170	41 358	13:56
FERRUM (FER)	4,5000	2,27%	4,4400	4,5000	4,4400	595	2 665	10:54
FMG	104,5000	1,46%	102,5000	105,5000	99,0000	386	39 144	13:24
FON	5,1000	1,59%	5,0200	5,1000	5,0200	2 032	10 297	14:13
FORTE SA (FTE)	22,6000	-1,74%	23,0000	23,2000	22,6000	443	10 128	14:11
GAMEOPS (GOP)	23,1000	-0,65%	23,2000	23,4000	22,6000	4 275	98 245	14:14
GAMFACTOR (GIF)	12,5500	-0,79%	12,6500	12,6500	12,5500	302	3 798	13:25
Reklama
GENOMTEC (GMT)	12,9800	2,20%	12,8600	13,1600	12,8000	32 335	416 365	14:13	Reklama
GETIN (GTN)	0,4100	-13,96%	0,4710	0,4710	0,3820	5 704 852	2 327 107	14:19
GIGROUP (GIG)	1,4100	0,00%	1,4100	1,4100	1,4100	50	71	11:46
GOBARTO (GOB)	45,5000	-4,01%	47,0000	47,0000	43,5000	4 380	195 479	13:42
GPW	45,9500	1,55%	45,2500	46,4000	45,2500	96 711	4 439 358	14:21
GREENX (GRX)	2,3480	-0,34%	2,3720	2,3760	2,3300	90 663	212 635	14:07
GRENEVIA (GEA)	2,4250	2,11%	2,3750	2,4350	2,3750	95 742	230 671	14:17
GRODNO (GRN)	10,9600	-0,36%	11,0000	11,0000	10,8600	4 462	48 977	13:31
GRUPAAZOTY (ATT)	22,3000	-1,41%	22,8600	23,0000	22,2600	134 801	3 057 970	14:20
GRUPRACUJ (GPP)	63,4000	0,63%	63,0000	64,1000	62,5000	67 664	4 269 436	14:16
GTC	5,3600	-2,55%	5,4000	5,5600	5,2400	6 385	34 039	13:09
HANDLOWY (BHW)	113,6000	1,43%	113,0000	114,2000	112,4000	22 257	2 519 170	14:21
HARPER (HRP)	5,8900	0,17%	6,0000	6,0000	5,8800	3 190	18 782	14:15
HELIO (HEL)	25,0000	-0,79%	25,4000	26,0000	24,4000	2 527	62 592	13:27
HERKULES (HRS)	0,8120	-0,49%	0,8120	0,8120	0,8120	2	2	09:00
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,1000	999	48 052	14:08
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,0500	-0,21%	24,1000	24,2000	23,7500	176 162	4 227 547	14:09
HYDROTOR (HDR)	33,7000	1,51%	33,7000	33,7000	33,7000	4	135	14:21
IALBGR (IAG)	0,4300	-0,23%	0,4300	0,4300	0,4300	200	86	09:16
IBSM (IBS)	104,0000	0,97%	104,5000	104,5000	102,5000	19	1 954	10:58
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	200	111	13:09
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	12:45
IFIRMA (IFI)	22,2000	-1,33%	22,5000	22,5000	22,0000	2 113	47 144	14:16
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	13:52
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3600	-2,11%	8,5600	8,5600	8,3400	130	1 086	12:28
IMMOBILE (GKI)	3,1700	-1,25%	3,2100	3,2800	3,1400	26 984	85 728	13:40
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4000	0,92%	4,4000	4,4800	4,3600	18 538	81 400	12:27
INC	2,5600	0,00%	2,5600	2,5600	2,5200	1 037	2 642	12:33
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:30
INGBSK (ING)	302,5000	-2,10%	309,0000	311,5000	300,5000	6 433	1 952 713	14:20
INPRO (INP)	7,9000	0,64%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	43,7000	-2,89%	43,7000	43,7000	43,7000	15	656	11:04
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	11:03
INTERBUD (ITB)	3,1000	-0,64%	3,1700	3,1700	3,1000	827	2 565	11:23
INTERCARS (CAR)	545,0000	2,25%	539,0000	545,0000	538,0000	3 264	1 762 712	14:21
INTERSPPL (IPO)	0,8040	3,08%	0,8080	0,8080	0,7800	7 535	5 918	14:12
INTROL (INL)	10,4000	1,46%	10,2500	10,5000	10,2000	3 426	35 324	13:18
IPOPEMA (IPE)	3,8600	0,52%	3,8200	3,9000	3,8000	5 840	22 474	13:40
IZOBLOK (IZB)	#57,5000	0,88%	-	-	-	-	-	13:03
IZOLACJA (IZO)	3,3700	0,00%	3,3700	3,3800	3,2500	6 688	21 915	13:48
IZOSTAL (IZS)	2,6500	1,15%	2,6100	2,6500	2,6100	3 800	10 034	14:21
JRHOLDING (JRH)	7,5000	7,14%	7,1400	7,5400	7,1400	683	4 886	12:44
JSW	31,3300	-1,29%	31,7400	31,8500	31,2200	381 269	11 969 831	14:21
JWWINVEST (JWW)	3,3800	-4,52%	3,5500	3,6200	3,3400	22 291	77 354	14:07
KCI	0,8300	-2,12%	0,8300	0,8300	0,8300	414	344	13:41
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2000	1,80%	10,0200	10,3400	10,0200	49 325	504 299	14:19
KETY (KTY)	877,5000	1,21%	867,5000	881,0000	865,0000	9 407	8 245 419	14:21
KGHM (KGH)	147,1000	2,29%	145,0000	149,7000	144,5000	682 339	100 937 025	14:21
KGL	15,7000	-1,88%	16,0000	16,0000	15,7000	944	14 822	09:48
KINOPOL (KPL)	14,0000	1,08%	13,9500	14,2000	13,9500	11 697	163 758	13:37
KOGENERA (KGN)	53,0000	1,15%	53,6000	53,6000	52,2000	3 943	207 985	13:47
KOMPAP (KMP)	25,6000	-1,54%	26,0000	26,0000	25,0000	338	8 578	11:35
KOMPUTRON (KOM)	4,5950	0,11%	4,5500	4,6000	4,5500	6 779	31 088	13:59
KPPD (KPD)	48,0000	0,00%	47,2000	48,0000	47,2000	53	2 534	13:22
KRAKCHEM (KCH)	#0,3000	-6,25%	-	-	-	-	-	13:23
KREDYTIN (KRI)	17,8000	-3,78%	18,5000	18,5000	17,8000	131	2 342	09:46
KRKA (KRK)	544,0000	-0,73%	556,0000	556,0000	544,0000	151	82 798	13:45
KRUK (KRU)	461,6000	-3,15%	479,0000	479,0000	461,6000	20 975	9 808 391	14:21
KRVITAMIN (KVT)	11,6000	-0,43%	11,6000	11,6000	11,6000	2	23	10:51
KSGAGRO (KSG)	1,5300	4,08%	1,4700	1,5300	1,4700	5 134	7 575	13:55
LABOPRINT (LAB)	19,5000	-4,41%	20,4000	20,4000	19,5000	589	11 675	12:12
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:49
LARQ (LRQ)	2,4000	-7,69%	2,6000	2,6000	2,3400	40 722	98 300	13:50
LENA (LEN)	3,7500	4,17%	3,7500	3,7800	3,6400	7 149	26 828	14:19
LENTEX (LTX)	6,5400	-2,39%	6,7000	6,7000	6,5000	36 067	237 855	13:27
LESS (LES)	0,2350	0,00%	0,2360	0,2360	0,2270	63 927	14 711	12:00
Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3000	1,2900	14 812	19 256	14:13	Reklama
LOKUM (LKD)	26,4000	-2,94%	26,6000	26,6000	25,4000	2 386	61 998	14:20
LPP	16 470,0000	0,73%	16 420,0000	16 620,0000	16 400,0000	898	14 813 450	14:21
LSISOFT (LSI)	14,6000	0,69%	14,6000	14,6000	14,6000	550	8 030	10:00
LUBAWA (LBW)	3,8300	0,47%	3,8120	3,8540	3,8000	111 038	424 997	14:21
MABION (MAB)	16,4800	-0,48%	16,4800	16,6600	16,3600	20 722	341 156	13:57
MAKARONPL (MAK)	20,0000	0,50%	19,8500	20,9000	19,8500	25 535	513 942	14:19
MANGATA (MGT)	92,0000	2,45%	91,0000	92,0000	91,0000	42	3 824	09:17
MANYDEV (MAN)	#1,0700	-6,14%	-	-	-	-	-	10:16
MARVIPOL (MVP)	8,1800	-0,49%	8,2600	8,2800	8,1200	10 053	82 795	14:14
MAXCOM (MXC)	10,3000	-0,96%	10,6500	10,7000	10,3000	468	4 825	11:22
MBANK (MBK)	691,2000	-1,03%	711,0000	711,0000	690,8000	6 092	4 235 752	14:21
MBWS (MBW)	13,6000	8,80%	13,6000	13,6000	13,6000	2	27	09:03
MCI	26,7000	-0,74%	26,9000	26,9000	26,6000	1 025	27 330	13:21
MDIENERGIA (MDI)	1,5800	1,61%	1,5600	1,5800	1,5400	1 787	2 780	12:37
MEDICALG (MDG)	26,2600	0,38%	26,1800	26,3800	25,5800	7 062	183 383	13:54
MEDINICE (ICE)	7,5900	-0,78%	7,6500	7,6700	7,4600	4 431	33 476	14:13
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	20,1000	0,50%	20,2000	20,3000	19,9000	4 278	86 225	14:08
MERCATOR (MRC)	42,3000	-0,70%	42,6000	42,8500	42,2000	1 066	45 425	12:37
MERCOR (MCR)	23,3000	0,00%	24,1000	24,1000	23,1000	3 224	75 649	14:20
MEXPOLSKA (MEX)	4,6400	-2,32%	4,7900	4,7900	4,4000	6 642	30 474	13:54
MFO	35,9000	-1,37%	37,0000	37,0000	35,5000	950	34 031	13:19
MILKILAND (MLK)	0,5900	0,00%	0,5900	0,5900	0,5900	812	479	11:53
MILLENNIUM (MIL)	9,4100	-0,84%	9,5250	9,5950	9,3650	1 566 844	14 871 497	14:21
MIRACULUM (MIR)	1,1600	-3,73%	1,1550	1,1800	1,1550	46 119	53 595	13:37
MIRBUD (MRB)	10,5000	1,94%	10,3000	10,6000	10,3000	151 503	1 589 904	14:17
MLPGROUP (MLG)	84,0000	-0,24%	85,0000	85,0000	84,0000	56	4 747	11:58
MLSYSTEM (MLS)	47,1000	-1,26%	47,9000	47,9000	47,0500	1 877	89 195	14:14
MOBRUK (MBR)	328,5000	1,08%	326,0000	330,0000	325,0000	1 945	639 365	14:19
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,5000	0,00%	33,4000	33,5000	33,3000	1 491	49 687	14:20
MOLECURE (MOC)	14,4200	1,41%	14,2000	14,4800	14,2000	4 069	58 206	14:15
MONNARI (MON)	5,2600	0,00%	5,2600	5,2600	5,2600	2 341	12 314	13:22
MOSTALPLC (MSP)	13,9500	-0,36%	14,3500	14,3500	13,9500	472	6 608	13:16
MOSTALWAR (MSW)	6,9400	0,87%	6,8800	6,9400	6,7600	8 295	56 829	13:29
MOSTALZAB (MSZ)	4,6500	-0,11%	4,6300	4,7000	4,6100	48 076	223 287	14:02
MOVIEGAME (MOV)	34,1500	-2,15%	34,5500	34,9000	33,5000	5 238	178 475	14:14
MURAPOL (MUR)	42,0000	-0,43%	42,0000	42,2600	42,0000	3 716	156 364	14:12
MUZA (MZA)	15,2000	1,33%	14,8000	15,2000	14,8000	616	9 124	13:04
MWTRADE (MWT)	5,7500	-0,86%	5,7500	5,7500	5,7500	2	12	11:27
NANOGROUP (NNG)	1,0300	0,49%	1,0250	1,0300	1,0150	6 612	6 800	11:21
NEUCA (NEU)	920,0000	-0,43%	923,0000	924,0000	919,0000	22	20 253	14:14
NEWAG (NWG)	29,0000	1,75%	28,6000	29,0000	28,5000	16 995	489 548	14:21
NEXITY (NXG)	2,4000	-2,04%	2,4600	2,4600	2,4000	2 005	4 849	12:12
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1900	0,46%	2,2000	2,2000	2,1500	6 368	13 908	14:06
NOVITA (NVT)	101,5000	0,50%	101,0000	101,5000	99,6000	126	12 729	13:10
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	14:02
NTTSYSTEM (NTT)	7,0400	-0,28%	7,0600	7,0600	6,9200	2 274	15 905	12:38
ODLEWNIE (ODL)	10,0000	1,42%	9,8600	10,2000	9,8600	2 231	22 216	13:34
OEX	54,2000	-0,73%	54,6000	54,6000	54,2000	372	20 170	09:07
ONDE (OND)	14,1000	1,00%	14,0000	14,1400	13,9400	13 175	184 550	13:44
ONESANO (ONO)	1,2500	-1,57%	1,2200	1,2550	1,2200	20 624	25 334	12:16
OPONEO.PL (OPN)	62,8000	2,61%	61,2000	67,0000	61,0000	11 500	739 250	14:20
OPTEAM (OPM)	5,5400	-1,77%	5,6000	5,6000	5,5400	110	615	14:11
ORANGEPL (OPL)	8,0580	-0,22%	8,1680	8,1680	8,0320	729 463	5 889 188	14:21
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	0,00%	33,6000	33,6000	33,6000	100	3 360	14:10
OTLOG (OTS)	39,1500	4,40%	38,0000	39,6000	37,6000	26 791	1 042 636	14:21
OTMUCHOW (OTM)	4,8800	0,83%	4,8800	4,8800	4,8800	218	1 064	12:43
OVOSTAR (OVO)	69,8000	3,56%	69,8000	69,8000	69,8000	301	21 010	12:28
PAMAPOL (PMP)	2,5000	-0,79%	2,5400	2,5500	2,5000	1 803	4 560	13:15
PANOVA (NVA)	15,6000	-1,27%	15,5000	15,9500	15,5000	1 326	20 819	14:03
PASSUS (PAS)	32,4000	1,89%	32,7000	32,8000	31,9000	274	8 883	13:26
PATENTUS (PAT)	4,3800	-0,23%	4,4000	4,4700	4,2350	8 393	36 395	14:06
PBG	0,0210	-2,33%	0,0210	0,0210	0,0210	786 664	16 520	14:00
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8000	0,90%	2,8000	2,8400	2,7950	13 110	36 901	13:53
PCCROKITA (PCR)	101,8000	1,39%	100,6000	101,8000	100,4000	840	85 000	13:46
Reklama
PCFGROUP (PCF)	16,9600	-2,97%	17,4800	17,5800	16,9600	1 712	29 353	14:21	Reklama
PEKABEX (PBX)	25,6000	0,79%	25,7000	25,9000	25,6000	3 079	79 184	14:18
PEKAO (PEO)	170,5500	-0,73%	171,0500	171,9000	168,9500	197 259	33 643 012	14:21
PEPCO (PCO)	19,1550	-2,02%	19,5650	19,5750	19,0600	665 068	12 775 774	14:21
PEPEES (PPS)	1,0750	0,94%	1,0700	1,0750	1,0700	25 213	26 996	14:18
PGE	6,6000	0,40%	6,6000	6,6360	6,5040	2 924 075	19 195 793	14:21
PGFGROUP (PGV)	0,4600	-1,29%	0,4670	0,4670	0,4600	8 000	3 699	11:32
PHARMENA (PHR)	6,4600	3,19%	6,2600	6,5000	6,1800	11 533	72 717	14:06
PHN	11,6000	0,43%	11,8000	11,8000	11,6000	39	455	14:02
PHOTON (PEN)	7,4600	0,00%	7,4400	7,4600	7,3200	2 723	20 129	14:04
PKNORLEN (PKN)	67,2100	-0,16%	67,3200	67,6100	66,7100	542 602	36 428 695	14:21
PKOBP (PKO)	60,4600	-0,26%	60,4000	60,7400	60,0000	974 288	58 862 353	14:20
PKPCARGO (PKP)	12,1400	-0,49%	12,3000	12,3000	12,1000	10 454	127 288	13:59
PLAYWAY (PLW)	293,5000	-1,18%	297,0000	297,5000	293,0000	1 190	351 336	14:13
PLAZACNTR (PLZ)	3,0500	-1,13%	3,0900	3,0900	2,9950	358	1 084	14:02
PMPG (PGM)	2,9000	0,00%	3,0000	3,0000	2,8200	3 631	10 520	12:53
POLENERGIA (PEP)	67,8000	0,59%	67,0000	68,0000	67,0000	960	64 671	14:21
POLICE (PCE)	11,7000	2,63%	11,4000	11,7500	11,4000	2 470	28 570	13:23
POLIMEXMS (PXM)	3,4720	-0,74%	3,4880	3,5200	3,4600	65 009	226 073	14:11
POLTREG (PTG)	48,5000	0,00%	48,5000	50,2000	48,5000	258	12 884	10:38
POLWAX (PWX)	1,7500	0,00%	1,7500	1,7700	1,7400	2 442	4 277	09:04
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	32,8000	-3,53%	33,8000	33,8000	32,2000	411	13 429	14:11
PROJPRZEM (PJP)	19,6000	-0,51%	19,6000	19,6000	19,4500	230	4 496	14:00
PROTEKTOR (PRT)	1,9100	-1,04%	1,9400	1,9400	1,9000	3 007	5 812	13:33
PULAWY (ZAP)	59,8000	-0,33%	60,0000	60,4000	59,8000	127	7 629	13:27
PURE (PUR)	7,3000	-1,35%	7,4100	7,5500	7,2800	6 382	47 159	14:04
PZU	53,0800	-0,26%	53,2000	53,2200	52,5000	560 899	29 673 823	14:21
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,6000	1,23%	6,5000	6,6000	6,5000	11 914	77 854	14:09
R22	111,0000	0,45%	111,5000	113,5000	110,5000	917	102 818	11:58
RAEN (RAE)	0,7540	0,53%	0,7540	0,7540	0,7360	10 384	7 799	14:02
RAFAKO (RFK)	0,9570	-1,44%	0,9730	0,9730	0,9500	43 255	41 375	14:17
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	90,8000	-0,11%	92,8000	92,8000	90,1000	34 951	3 184 635	14:20
RANKPROGR (RNK)	3,8000	-1,81%	3,8700	3,8700	3,7700	10 870	41 312	14:19
RAWLPLUG (RWL)	13,9000	0,00%	13,9000	13,9000	13,9000	342	4 754	10:10
REDAN (RDN)	0,2900	-2,68%	0,2900	0,2900	0,2850	6 640	1 916	12:57
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0875	0,00%	-	-	-	-	-	13:00
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7400	0,60%	6,6200	6,7800	6,6200	657	4 413	13:21
REMAK (RMK)	15,3000	0,00%	15,3500	15,3500	14,9000	2 660	40 087	12:56
RENDER (RND)	129,0000	3,61%	124,5000	129,0000	124,5000	31	3 992	10:14
RESBUD (RES)	0,5500	-5,17%	0,6000	0,6000	0,5500	46 250	25 469	13:25
ROPCZYCE (RPC)	30,6000	0,33%	30,8000	30,8000	30,6000	87	2 676	13:34
RYVU (RVU)	50,2000	-1,57%	51,0000	51,5000	50,2000	941	47 787	13:47
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	21,6500	0,93%	21,7000	22,1500	21,6000	2 562	55 840	13:47
SANPL (SPL)	565,8000	-0,35%	568,0000	572,2000	563,6000	17 551	9 975 120	14:21
SANTANDER (SAN)	20,5000	1,16%	20,2650	20,5000	20,2650	1 062	21 617	12:14
SANWIL (SNW)	1,6500	0,00%	1,6500	1,6500	1,6450	4 833	7 974	12:55
SCPFL (SCP)	165,2000	-1,08%	165,0000	166,8000	165,0000	1 240	205 137	14:12
SECOGROUP (SWG)	33,0000	-0,60%	33,0000	33,0000	33,0000	1	33	09:29
SEKO (SEK)	13,0000	-2,26%	13,4000	13,5000	12,6500	3 490	45 300	13:15
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,0000	981	33 595	13:49
SELVITA (SLV)	69,5000	-0,71%	68,2000	70,0000	68,2000	1 382	95 299	11:52
SERINUS (SEN)	3,0400	0,33%	2,9900	3,0400	2,9800	1 446	4 327	11:45
SESCOM (SES)	57,2000	0,00%	57,2000	57,2000	56,0000	277	15 537	13:43
SFINKS (SFS)	0,7380	2,50%	0,6950	0,7380	0,6950	76 320	54 843	13:06
SHOPER (SHO)	39,3000	-0,76%	40,5000	40,5000	38,8000	3 083	122 339	13:38
SILVAIR-REGS (SVRS)	4,5000	4,17%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3300	0,91%	3,3500	3,3500	3,2150	3 366	10 968	13:21
SKARBIEC (SKH)	21,3000	0,00%	21,3000	21,3000	21,3000	240	5 112	13:02
SKYLINE (SKL)	1,5500	6,90%	1,5450	1,5500	1,5450	6 092	9 443	14:07
SNIEZKA (SKA)	90,0000	-1,10%	91,0000	92,4000	89,8000	1 013	91 980	13:39
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	11:30
SONEL (SON)	15,9000	4,26%	15,2500	16,0000	15,2500	6 639	104 581	14:09
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	3	40	13:51	Reklama
SPYROSOFT (SPR)	440,0000	1,62%	430,0000	440,0000	430,0000	40	17 438	14:10
STALEXP (STX)	2,8900	-1,37%	2,9150	2,9250	2,8900	35 280	102 411	13:53
STALPROD (STP)	218,5000	0,23%	217,0000	219,5000	215,0000	591	128 279	13:13
STALPROFI (STF)	9,1400	0,22%	9,1600	9,2000	9,0200	11 341	103 959	14:17
STAPORKOW (ZUK)	2,4000	0,00%	2,3800	2,4000	2,2800	16 066	38 558	13:54
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,8800	2,64%	10,6000	10,8800	10,5400	4 511	48 603	14:02
SYGNITY (SGN)	62,0000	0,00%	62,4000	63,8000	61,8000	2 792	172 947	14:15
SYNEKTIK (SNT)	129,0000	-1,07%	130,8000	131,4000	127,4000	10 496	1 353 140	14:20
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	64,4000	1,90%	63,2000	64,4000	63,0000	64	4 046	11:56
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,1860	-0,59%	3,2000	3,2120	3,1390	3 091 061	9 807 797	14:21
TBULL (TBL)	4,3600	0,00%	4,3600	4,3600	4,3600	26	113	14:11
TENDERHUT (THG)	(9,6400)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0500	-4,69%	3,1200	3,1200	3,0400	22 413	68 957	13:22
TEXT (TXT)	91,4000	1,33%	91,0000	92,0000	90,3000	11 109	1 012 961	14:08
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,6500	0,66%	30,4500	31,0000	30,1500	11 175	341 862	14:20
TOWERINV (TOW)	5,0000	11,11%	4,5000	5,4000	4,5000	7 907	38 108	13:38
TOYA (TOA)	7,5500	-0,26%	7,5700	7,6300	7,5000	14 761	111 825	14:12
TRAKCJA (TRK)	2,2900	1,33%	2,2800	2,3200	2,2500	47 679	108 636	14:03
TRANSPOL (TRN)	3,5900	0,28%	3,5800	3,5900	3,5800	2 133	7 653	12:42
TRITON (TRI)	4,3200	-8,09%	4,3200	4,3200	4,3200	405	1 750	11:30
TSGAMES (TEN)	88,9500	0,40%	88,6000	89,8000	88,1000	9 136	814 278	14:14
ULMA (ULM)	74,0000	0,00%	74,0000	74,0000	74,0000	1	74	09:01
ULTGAMES (ULG)	11,2000	1,82%	11,0000	11,2000	10,9000	9 076	99 879	14:07
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5000	-0,21%	9,5200	9,6200	9,5000	642	6 102	12:57
UNICREDIT (UCG)	154,4000	-0,39%	158,3600	158,3600	154,4000	147	23 161	10:24
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	50	298	11:45
UNIMOT (UNT)	133,6000	-0,45%	134,0000	134,0000	131,8000	713	94 654	14:18
URTESTE (URT)	96,0000	-1,84%	94,2000	96,0000	94,0000	48	4 568	12:57
VERCOM (VRC)	116,0000	-0,85%	117,0000	118,0000	116,0000	3 269	384 873	13:37
VIGOPHOTN (VGO)	462,0000	-0,43%	464,0000	464,0000	458,0000	92	42 322	14:13
VINDEXUS (VIN)	9,0000	0,22%	9,0000	9,0000	8,9000	6 352	56 999	13:27
VISTAL (VTL)	#0,0540	-90,99%	-	-	-	-	-	12:13
VIVID (VVD)	0,5660	0,00%	0,5700	0,5700	0,5660	7 728	4 383	12:29
VOTUM (VOT)	43,2000	-1,26%	43,7000	43,9500	42,8500	16 783	726 604	14:21
VOXEL (VOX)	93,8000	-0,42%	94,2000	94,2000	93,6000	11 879	1 116 489	14:12
VRG	3,4000	0,00%	3,4200	3,4200	3,3600	26 888	91 504	14:21
WARIMPEX (WXF)	4,1700	13,32%	3,7400	4,5000	3,7400	124 097	522 390	14:16
WASKO (WAS)	1,5800	0,00%	1,5800	1,5800	1,5700	140	221	09:49
WAWEL (WWL)	660,0000	-1,49%	670,0000	670,0000	660,0000	88	58 148	12:45
WIELTON (WLT)	7,9000	0,64%	7,9100	7,9100	7,8600	4 078	32 170	14:13
WIKANA (WIK)	7,8000	0,00%	7,8000	7,8000	7,8000	1 674	13 057	11:27
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,4000	-0,68%	117,2000	117,6000	115,6000	801	93 328	13:53
WITTCHEN (WTN)	31,8500	2,74%	31,3000	32,3500	31,1000	51 845	1 641 115	14:17
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4550	1,04%	1,4800	1,4800	1,4550	2 338	3 408	14:04
XTPL (XTP)	137,4000	0,15%	139,0000	139,2000	137,4000	180	24 862	11:45
XTRADEBDM (XTB)	66,6400	0,82%	66,2000	67,2000	65,1200	184 634	12 319 842	14:21
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,6900	-1,74%	1,7150	1,7200	1,6650	75 408	127 109	14:21
ZEPAK (ZEP)	20,0000	1,01%	19,7400	20,2000	19,5400	13 605	270 396	14:12
ZREMB (ZRE)	3,9300	1,16%	3,9500	3,9600	3,8200	8 351	32 377	13:57
ZUE	9,8400	-1,01%	9,8000	9,9800	9,5400	18 368	179 345	14:11

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.