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	85 005,41	0,64%	84 854,93	85 405,56	84 343,42	84 463,90	900 578 692	14:49
WIG20	2 498,83	-0,38%	2 495,09	2 518,21	2 478,04	2 508,34	803 254 920	15:04
WIG30	3 084,82	-0,55%	3 086,36	3 108,13	3 064,34	3 101,76	865 667 830	15:04
mWIG40	6 218,99	0,35%	6 217,36	6 236,73	6 192,84	6 197,13	102 618 935	14:49
sWIG80	24 230,92	0,32%	24 189,36	24 234,30	24 142,05	24 154,64	33 756 982	14:49
WIG-BANKI	14 064,49	2,79%	13 797,34	14 132,52	13 797,34	13 682,83	345 980 401	14:49
WIG-BUDOW	8 408,49	1,25%	8 344,16	8 441,90	8 297,14	8 305,06	21 871 474	14:49
WIG-CHEMIA	9 770,47	-0,40%	9 832,04	9 843,27	9 749,86	9 809,56	980 970	14:49
WIG-ENERG	2 193,49	-1,26%	2 229,49	2 233,64	2 193,32	2 221,57	30 142 304	14:49
WIG-INFO	4 933,19	0,40%	4 917,11	4 939,20	4 907,01	4 913,64	6 116 645	14:49
WIG-MEDIA	8 377,15	0,11%	8 404,03	8 414,94	8 363,92	8 367,96	3 781 556	14:49
WIG-NRCHOM	4 412,12	0,75%	4 385,34	4 412,59	4 373,27	4 379,12	5 015 401	14:49
WIG-PALIWA	6 914,38	-1,21%	7 016,06	7 036,96	6 913,39	6 998,84	40 410 177	14:49
WIG-Poland	88 067,01	-0,06%	88 067,01	88 067,01	88 067,01	88 116,72	880 352 336	11:15
WIG-SPOZYW	2 070,87	-0,49%	2 080,65	2 080,99	2 069,52	2 080,97	453 476	14:49
WIG20lev	495,31	-0,43%	492,10	501,27	485,34	497,44	753 576 359	14:49
WIG20short	3 116,08	0,24%	3 126,10	3 147,23	3 097,45	3 108,72	753 576 359	14:49
GPWB-B1Y3Y	1 170,60	0,00%	1 170,60	1 170,60	1 170,60	1 170,64	-	10:15
GPWB-B1Y4Y	1 170,77	0,00%	1 170,77	1 170,77	1 170,77	1 170,72	-	10:15
GPWB-B1Y5Y	1 166,01	0,00%	1 166,01	1 166,01	1 166,01	1 165,98	-	10:15
GPWB-B3Y5Y	1 169,90	0,01%	1 169,90	1 169,90	1 169,90	1 169,79	-	10:15
GPWB-B5Y	1 153,94	0,10%	1 153,94	1 153,94	1 153,94	1 152,74	-	10:15
GPWB-BWZ	1 186,73	0,02%	1 186,73	1 186,73	1 186,73	1 186,50	-	10:15
INNOVATOR	1 416,95	-0,13%	1 416,95	1 416,95	1 416,95	1 418,86	101 633 112	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	102 951 242	11:00
mWIG40TR	9 149,83	0,35%	9 147,43	9 175,93	9 111,35	9 117,66	102 618 935	14:49
mWIG40TRlv	11 732,61	0,69%	11 726,47	11 799,32	11 634,25	11 652,12	102 618 935	14:49
mWIG40TRsh	2 883,00	-0,32%	2 883,76	2 895,20	2 874,72	2 892,34	102 618 935	14:49
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	33 817 140	11:00
sWIG80TR	35 554,75	0,32%	35 493,77	35 559,71	35 424,35	35 442,81	33 756 982	14:49
WIG140	1 645,08	0,63%	1 642,39	1 653,07	1 632,17	1 634,81	889 952 276	14:49
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	760 928 297	11:00
WIG20TR	5 078,54	0,87%	5 062,10	5 109,03	5 027,53	5 034,70	753 576 359	14:49
WIG20TRlev	4 028,91	1,73%	4 003,04	4 076,88	3 948,65	3 960,53	753 576 359	14:49
WIG20TRsht	3 132,94	-0,84%	3 143,25	3 164,95	3 113,80	3 159,50	753 576 359	14:49
WIG30TR	6 161,22	0,67%	6 154,18	6 197,58	6 110,26	6 120,17	813 263 295	14:49
WIG-CEE	1 753,42	0,62%	1 753,42	1 753,42	1 753,42	1 742,53	459 163	11:15
WIGdiv	1 716,44	0,36%	1 713,12	1 723,97	1 710,70	1 710,24	99 039 195	14:49
WIG-ESG	14 149,34	0,79%	14 115,06	14 215,78	14 029,16	14 037,83	852 286 493	14:49
WIG.GAMES	15 062,81	-0,64%	15 221,25	15 274,88	14 927,29	15 159,56	27 049 538	14:49
WIG-GORNIC	4 520,09	-4,05%	4 620,01	4 620,01	4 518,42	4 710,69	102 936 012	14:49
WIG-GRY	12 614,26	-0,16%	12 692,24	12 734,37	12 553,89	12 634,69	29 982 460	14:49
WIG-LEKI	2 843,12	0,00%	2 838,17	2 861,93	2 824,30	2 843,22	1 287 873	14:49
WIG-MOTO	8 420,45	-0,48%	8 448,20	8 484,83	8 401,94	8 460,85	1 943 874	14:49
WIG.MS-BAS	11 108,59	-2,97%	11 382,63	11 382,63	11 098,14	11 448,61	129 076 380	14:49
WIG.MS-FIN	17 505,26	-0,02%	17 238,36	17 599,90	17 212,40	17 508,96	374 989 882	14:49
WIG-ODZIEZ	9 270,02	-1,58%	9 462,00	9 511,41	9 265,42	9 419,11	47 687 163	14:49
WIGtech	11 841,10	0,32%	11 849,16	11 872,84	11 777,80	11 803,73	49 667 444	14:49
WIGtechTR	13 158,44	0,32%	13 167,40	13 193,72	13 088,10	13 116,92	49 667 444	14:49
WIG-Ukrain	209,03	-1,49%	209,03	209,03	209,03	212,19	247 254	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4400	2,69%	3,4100	3,5600	3,3200	79 210	272 039	14:46	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	12	12	14:40
11BIT (11B)	500,0000	-3,47%	520,0000	524,0000	485,0000	12 536	6 257 258	14:49
3RGAMES (3RG)	0,2900	2,47%	0,2980	0,3020	0,2720	853 583	244 266	14:43
ABPL (ABE)	89,2000	-3,04%	90,0000	90,8000	87,6000	5 634	503 663	14:42
ACAUTOGAZ (ACG)	30,9000	0,98%	30,7000	30,9000	30,5000	1 318	40 520	14:49
ACTION (ACT)	19,5200	-0,10%	19,5400	19,5800	19,4600	8 483	165 648	14:08
ADIUVO (ADV)	0,9120	-2,98%	0,9400	0,9400	0,9120	920	840	11:18
AGORA (AGO)	11,0400	0,36%	11,0000	11,1400	11,0000	102 998	1 137 162	13:33
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	300	900	09:00
AIGAMES (ALG)	1,5000	0,00%	1,4550	1,5000	1,4550	1 303	1 922	14:28
AILLERON (ALL)	15,8200	-1,13%	16,0000	16,0000	15,7800	5 591	88 607	14:36
AIRWAY (AWM)	0,2700	-0,37%	0,2710	0,2730	0,2685	89 340	24 132	14:45
ALIOR (ALR)	104,7500	-1,04%	105,7500	106,6000	103,3500	844 475	89 256 085	14:49
ALLEGRO (ALE)	33,4700	0,53%	33,4900	33,8300	32,9450	1 056 692	35 276 734	14:49
ALTA (AAT)	2,0300	0,50%	2,0300	2,0500	1,9000	17 828	34 872	14:14
ALTUSTFI (ALI)	3,0200	2,37%	2,9100	3,0300	2,9100	28 817	85 657	14:48
AMBRA (AMB)	28,0000	0,00%	28,3500	28,3500	27,8000	2 990	83 870	14:32
AMICA (AMC)	70,8000	-0,84%	71,4000	71,4000	70,6000	2 336	165 702	14:49
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,5000	5,16%	25,2000	26,6000	24,7000	125 919	3 265 174	14:48
ANSWEAR (ANR)	23,9500	0,84%	23,8000	24,0000	23,4500	5 887	140 157	14:29
APATOR (APT)	14,4800	0,14%	14,5000	14,5400	14,4200	2 951	42 764	14:26
APLISENS (APN)	22,9000	-0,43%	22,9000	22,9000	22,9000	2	46	09:00
APSENERGY (APE)	3,4000	-2,30%	3,4800	3,4800	3,4000	518	1 762	12:28
ARCHICOM (ARH)	36,5000	1,96%	35,8000	36,5000	35,8000	2 208	79 858	14:37
ARCTIC (ATC)	21,6200	1,22%	21,5000	21,7400	21,2400	22 192	477 913	14:41
ARTIFEX (ART)	28,9000	0,35%	28,5000	28,9000	28,2000	14 476	416 110	14:13
ASBIS (ASB)	24,3800	-2,40%	24,9800	24,9800	24,2400	115 943	2 845 896	14:48
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	11:34
ASSECOBS (ABS)	60,0000	3,45%	58,2000	60,0000	58,0000	1 438	85 009	14:09
ASSECOPOL (ACP)	78,0000	0,45%	77,7000	78,3000	77,5500	14 857	1 158 332	14:40
ASSECOSEE (ASE)	50,2000	-1,95%	51,0000	51,2000	50,0000	12 705	636 390	14:41
ASTARTA (AST)	27,2500	-2,50%	27,8000	27,8000	26,9000	8 497	231 491	14:44
ATAL (1AT)	60,5000	-0,49%	60,7000	61,0000	59,6000	3 947	238 882	14:38
ATENDE (ATD)	3,1500	2,61%	3,0700	3,1600	3,0600	28 338	88 756	14:48
ATLANTAPL (ATP)	19,0000	0,00%	18,0000	19,0000	18,0000	954	17 305	12:52
ATLANTIS (ATS)	2,1800	1,87%	2,1100	2,2300	2,1000	22 329	48 534	14:33
ATMGRUPA (ATG)	3,6100	3,14%	3,6000	3,6700	3,5000	100 937	363 802	14:45
ATREM (ATR)	12,4500	-0,80%	12,5500	12,5500	12,2000	2 076	25 545	14:26
AUTOPARTN (APR)	25,6000	2,20%	25,0500	25,6500	24,9500	30 123	764 378	14:47
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:42
BBIDEV (BBD)	3,9800	-1,49%	3,9700	4,0000	3,9700	663	2 648	14:41
BEDZIN (BDZ)	25,1500	-1,95%	25,1500	25,6500	25,0000	1 775	44 443	14:20
BENEFIT (BFT)	2 680,0000	-2,37%	2 765,0000	2 765,0000	2 665,0000	1 555	4 230 605	14:49
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,6500	-0,88%	5,7000	5,7000	5,6500	708	4 022	14:35
BIGCHEESE (BCS)	22,7500	-1,09%	22,9500	22,9500	22,1000	2 887	64 618	14:44
BIOCELTIX (BCX)	67,5000	-2,60%	69,7000	69,9000	66,2000	2 985	202 216	14:49
BIOMAXIMA (BMX)	14,8000	-6,33%	15,8000	15,8000	14,8000	2 150	32 665	14:40
BIOMEDLUB (BML)	4,9050	-2,10%	5,0100	5,0200	4,7800	135 249	663 920	14:44
BIOPLANET (BIP)	23,8000	0,00%	23,8000	23,8000	23,8000	6	143	10:02
BIOTON (BIO)	3,4900	-0,85%	3,5050	3,5200	3,4900	29 085	101 955	14:09
BLOOBER (BLO)	22,2500	-1,77%	22,8000	22,8000	22,0000	6 199	137 800	14:14
BNPPPL (BNP)	102,5000	1,49%	101,5000	103,0000	99,0000	108 011	10 707 941	14:40
BOGDANKA (LWB)	30,7800	-1,22%	31,1600	31,3600	30,7600	34 682	1 071 000	14:49
BOOMBIT (BBT)	11,3000	-0,88%	11,4000	11,4000	11,3000	406	4 599	13:54
BORYSZEW (BRS)	6,1300	-0,97%	6,1700	6,2300	6,0500	23 812	145 688	14:48
BOS	16,0000	-0,31%	16,1000	16,1000	15,9000	4 580	73 329	14:36
BOWIM (BOW)	6,9300	0,00%	6,9200	6,9400	6,7700	3 569	24 451	14:36
BRAND24 (B24)	48,0000	0,21%	48,4000	48,8000	47,9000	2 312	111 592	14:00
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	702,5000	1,81%	693,5000	707,0000	689,0000	24 433	17 043 625	14:47
BUMECH (BMC)	12,3400	-0,48%	12,5000	12,6200	12,0600	10 976	135 192	14:42
CAPITAL (CPA)	0,7000	2,94%	0,7000	0,7000	0,7000	100	70	11:30
CAPITEA (CAP)	0,5800	0,00%	0,5780	0,5980	0,5760	188 472	109 937	14:39
CAPTORTX (CTX)	79,6000	-0,50%	81,6000	81,6000	79,2000	1 393	111 411	14:41
CASPAR (CSR)	8,3500	0,00%	8,3500	8,3500	8,3500	24	200	09:00
CAVATINA (CAV)	15,3500	0,00%	15,4000	15,4000	15,3500	208	3 198	13:28
CCC	87,5000	3,55%	84,8000	88,0000	84,8000	182 487	15 828 345	14:49
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	200	82	13:23	Reklama
CDPROJEKT (CDR)	116,6500	0,34%	116,3000	117,7500	116,0500	160 093	18 706 057	14:49
CDRL (CDL)	13,1000	0,00%	13,5000	13,5000	13,1000	387	5 162	13:01
CELTIC (CPD)	3,6900	2,22%	3,6000	3,6900	3,4600	23 707	83 454	13:21
CEZ	146,2000	0,00%	147,9000	147,9000	146,2000	68	9 991	13:38
CFI	0,2240	-0,44%	0,2260	0,2260	0,2170	12 435	2 723	12:28
CIGAMES (CIG)	1,5450	-0,39%	1,5700	1,5990	1,5400	617 480	971 191	14:49
CITYSERV (CTS)	4,8000	0,00%	5,0000	5,1000	4,8000	254	1 290	13:22
CLNPHARMA (CLN)	15,2000	1,33%	15,1600	15,3600	15,0000	9 810	149 287	14:44
CLOUD (CLD)	68,8000	9,90%	62,6000	68,8000	62,6000	944	63 498	14:22
COALENERG (CLE)	1,0880	0,74%	1,0800	1,0960	1,0600	6 416	6 977	14:28
COGNOR (COG)	9,0350	-2,85%	9,3000	9,4850	8,9500	177 948	1 629 085	14:49
COLUMBUS (CLC)	5,0500	1,20%	5,0600	5,1000	5,0000	12 551	63 162	14:01
COMARCH (CMR)	253,5000	-0,59%	255,0000	255,0000	250,5000	251	63 417	14:36
COMP (CMP)	80,8000	0,00%	80,8000	80,8000	79,6000	2 201	175 750	14:48
COMPERIA (CPL)	7,0000	0,00%	7,0000	7,0000	7,0000	1 100	7 700	10:47
COMPREMUM (CPR)	2,1800	-2,24%	2,2400	2,2400	2,1600	4 260	9 239	12:26
CORMAY (CRM)	0,6100	3,39%	0,5880	0,6100	0,5880	17 354	10 345	13:36
CREEPYJAR (CRJ)	592,0000	-0,50%	591,0000	592,0000	588,0000	30	17 708	14:09
CREOTECH (CRI)	183,0000	-1,61%	183,5000	185,5000	182,0000	345	63 487	14:17
CYFRPLSAT (CPS)	10,3150	1,93%	10,2800	10,3600	10,1250	516 100	5 290 052	14:49
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,4000	-1,97%	17,7500	17,7500	17,4000	2 090	36 764	13:56
DATAWALK (DAT)	63,1000	2,77%	60,9000	64,4000	60,0000	13 708	843 534	14:45
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	12	214	12:13
DEBICA (DBC)	78,6000	0,00%	78,6000	78,8000	78,2000	905	71 143	14:47
DECORA (DCR)	56,4000	-1,40%	56,8000	57,2000	56,4000	644	36 545	14:01
DEKPOL (DEK)	50,0000	0,00%	50,0000	50,0000	50,0000	20	1 000	14:05
DELKO (DEL)	9,5400	-1,04%	9,7400	9,7400	9,5400	1 815	17 515	14:44
DEVELIA (DVL)	6,3900	1,75%	6,3000	6,3900	6,2400	228 577	1 450 216	14:44
DGA	19,6000	-2,00%	19,1000	19,8000	18,8000	1 970	37 563	14:23
DIGITANET (DIG)	49,3000	-0,20%	48,7000	49,5000	47,9000	1 370	66 672	14:46
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	386,1000	2,88%	376,0000	388,0000	372,2000	184 488	70 254 261	14:49
DMGROUP (DMG)	3,2900	-0,90%	3,3700	3,3700	3,1600	8 308	27 293	13:39
DOMDEV (DOM)	180,0000	-0,33%	180,6000	181,8000	180,0000	3 951	711 542	14:40
DRAGOENT (DGE)	27,5000	1,48%	27,2000	27,9000	26,7000	3 457	92 912	14:36
DROZAPOL (DPL)	3,8700	0,00%	3,8400	3,9400	3,8200	1 740	6 720	14:37
ECHO (ECH)	4,9700	1,22%	4,9300	4,9800	4,8500	14 217	70 160	14:35
EDINVEST (EDI)	8,8400	13,33%	7,8800	9,4000	7,8800	38 698	335 115	14:45
EFEKT (EFK)	7,4000	2,78%	7,4000	7,4000	7,4000	205	1 517	14:29
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	12:33
ELEKTROTI (ELT)	21,8500	-1,35%	22,1000	22,1500	21,8500	17 074	374 334	14:45
ELKOP (EKP)	0,4840	-3,01%	0,5020	0,5020	0,4820	102 775	49 891	14:43
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	2,0400	0,00%	2,0400	2,0400	2,0400	444	906	11:30
ENEA (ENA)	8,4700	-3,20%	8,7400	8,7950	8,4650	629 548	5 421 288	14:49
ENELMED (ENE)	18,5000	0,00%	17,8000	18,5000	17,1000	226	3 913	13:37
ENERGA (ENG)	9,8000	-0,81%	9,9000	9,9900	9,6000	18 696	182 152	14:40
ENERGOINS (ENI)	2,6000	0,78%	2,6800	2,6800	2,5550	11 074	29 173	14:32
ENTER (ENT)	70,1000	2,34%	69,7000	71,0000	68,8000	3 949	275 629	14:49
ERBUD (ERB)	40,8000	-0,73%	41,0000	41,0000	40,2000	1 877	76 184	14:45
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,3000	2,87%	31,8000	32,3000	30,6000	4 954	154 655	14:31
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	2	2	09:15
EUROCASH (EUR)	14,3300	0,21%	14,4600	14,4700	14,1600	273 223	3 896 417	14:49
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	44,4000	2,07%	44,2000	44,7000	43,3000	8 555	380 338	14:48
FABRITY (FAB)	37,6000	3,01%	37,4000	37,6000	37,2000	417	15 565	14:41
FASING (FSG)	13,3000	0,00%	13,3000	13,3000	13,3000	97	1 290	13:02
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	13:31
FEERUM (FEE)	6,6800	-2,91%	6,7800	6,7800	6,5000	37	241	13:18
FERRO (FRO)	35,4000	-0,28%	35,5000	35,9000	35,4000	1 071	38 173	13:52
FERRUM (FER)	4,1000	-1,91%	4,2200	4,2400	4,0600	10 373	42 738	14:47
FMG	98,2000	-4,20%	105,5000	105,5000	98,2000	312	31 131	14:39
FON	5,2400	-2,96%	5,3600	5,3600	5,0000	18 321	94 453	14:12
FORTE SA (FTE)	23,4000	0,43%	23,3000	23,4000	23,3000	411	9 613	14:48
GAMEOPS (GOP)	26,1500	5,23%	25,0000	26,8000	24,3000	38 104	973 764	14:49
GAMFACTOR (GIF)	12,8000	2,40%	12,5000	13,0000	12,4500	8 155	102 289	14:34
Reklama
GENOMTEC (GMT)	13,2000	3,29%	12,9200	13,5800	12,8600	10 712	141 051	14:28	Reklama
GETIN (GTN)	0,5070	-2,50%	0,5280	0,5280	0,4940	847 402	427 776	14:28
GIGROUP (GIG)	1,4250	-0,70%	1,4000	1,4250	1,3800	2 330	3 241	10:18
GOBARTO (GOB)	43,5000	-3,12%	45,8000	45,8000	43,0000	427	18 546	14:42
GPW	43,2500	1,05%	42,8000	43,5000	42,5000	40 505	1 743 628	14:49
GREENX (GRX)	2,2340	-2,87%	2,3120	2,3120	2,1980	641 680	1 440 323	14:49
GRENEVIA (GEA)	2,4850	-7,62%	2,6700	2,6700	2,4500	768 836	1 943 940	14:49
GRODNO (GRN)	10,9400	0,74%	11,0000	11,0200	10,8200	5 126	56 148	14:22
GRUPAAZOTY (ATT)	22,5200	-0,62%	22,7400	22,8000	22,4400	38 043	858 619	14:47
GRUPRACUJ (GPP)	64,0000	0,31%	64,5000	64,5000	63,6000	20 837	1 333 037	14:49
GTC	(5,5600)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	113,6000	1,43%	112,0000	114,0000	112,0000	6 907	779 778	14:44
HARPER (HRP)	6,6800	-1,33%	6,8200	6,8200	6,5600	3 799	25 179	14:15
HELIO (HEL)	25,8000	-0,77%	26,2000	26,2000	25,8000	1 002	25 984	11:34
HERKULES (HRS)	0,7860	-5,07%	0,7860	0,8240	0,7860	1 587	1 250	10:43
HMINWEST (HMI)	47,6000	0,21%	47,5000	47,7000	47,5000	1 084	51 601	14:25
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,5000	0,99%	25,2000	25,7500	25,2000	22 304	568 880	14:30
HYDROTOR (HDR)	33,2000	2,15%	32,5000	33,2000	32,5000	14	461	09:20
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	102,5000	2,50%	101,5000	102,5000	101,5000	55	5 635	10:32
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:14
IFIRMA (IFI)	23,6000	0,00%	23,9000	24,2000	23,5000	2 112	50 560	14:36
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	12:59
IIAAV (IIA)	103,0000	1,58%	103,0000	103,0000	103,0000	29	2 987	10:41
IMCOMPANY (IMC)	8,8000	-2,00%	8,8000	8,8200	8,8000	896	7 886	13:26
IMMOBILE (GKI)	3,3700	1,51%	3,4100	3,4100	3,3200	4 704	15 930	12:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2600	-0,47%	4,2800	4,2800	4,2300	5 840	24 717	13:05
INC	2,7000	0,75%	2,7000	2,7000	2,7000	5	14	09:00
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:30
INGBSK (ING)	317,0000	2,59%	309,5000	319,0000	309,0000	14 336	4 506 041	14:48
INPRO (INP)	7,9000	-0,63%	7,9000	7,9000	7,9000	15	119	14:43
INSTALKRK (INK)	43,9000	0,23%	43,8000	43,9000	43,8000	35	1 536	14:14
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	10:04
INTERBUD (ITB)	2,9900	-0,33%	3,0900	3,0900	2,9000	1 507	4 427	14:00
INTERCARS (CAR)	527,0000	-1,68%	535,0000	535,0000	527,0000	2 092	1 114 638	14:39
INTERSPPL (IPO)	0,8200	-0,97%	0,8400	0,8400	0,8020	13 902	11 174	14:40
INTROL (INL)	9,9200	-0,60%	9,9000	9,9800	9,7400	2 019	19 972	14:30
IPOPEMA (IPE)	3,6900	1,93%	3,6800	3,6900	3,6200	6 825	24 773	14:39
IZOBLOK (IZB)	51,0000	-0,97%	51,0000	51,0000	51,0000	55	2 805	14:15
IZOLACJA (IZO)	3,3000	-2,37%	3,3800	3,3800	3,2400	5 326	17 394	11:56
IZOSTAL (IZS)	2,6600	1,92%	2,6500	2,6600	2,6500	385	1 021	14:41
JRHOLDING (JRH)	7,1400	-3,51%	7,4000	7,4000	7,1400	2 208	16 240	14:42
JSW	33,2000	-1,80%	33,8500	33,9000	33,0900	221 934	7 387 775	14:48
JWWINVEST (JWW)	4,0200	-3,37%	4,1400	4,1400	3,9600	8 768	35 358	14:30
KCI	0,8420	-0,94%	0,8640	0,8640	0,8400	17 043	14 414	14:42
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,5000	3,96%	10,4800	10,5200	10,2600	17 376	180 422	14:38
KETY (KTY)	839,5000	-0,30%	842,0000	850,0000	836,0000	14 523	12 236 447	14:48
KGHM (KGH)	133,6500	-4,30%	137,8500	137,9000	133,3000	689 660	93 057 118	14:49
KGL	15,2000	-3,80%	15,9000	15,9000	15,2000	91	1 429	10:21
KINOPOL (KPL)	14,2500	-2,06%	14,5500	14,6500	14,2500	10 932	158 148	14:35
KOGENERA (KGN)	51,2000	-2,85%	53,2000	53,2000	51,2000	1 955	101 973	14:45
KOMPAP (KMP)	23,4000	1,74%	23,0000	23,4000	23,0000	9 402	216 266	14:37
KOMPUTRON (KOM)	4,9600	-1,20%	5,0100	5,0200	4,9200	925	4 567	13:56
KPPD (KPD)	50,0000	3,73%	50,0000	50,0000	50,0000	6	300	09:32
KRAKCHEM (KCH)	0,3300	-1,20%	0,3300	0,3300	0,3300	6 306	2 081	11:33
KREDYTIN (KRI)	17,9000	0,00%	17,9000	17,9000	17,3500	65	1 140	12:29
KRKA (KRK)	542,0000	0,74%	538,0000	550,0000	538,0000	60	32 664	13:51
KRUK (KRU)	442,8000	1,70%	438,4000	446,0000	438,0000	16 631	7 361 703	14:49
KRVITAMIN (KVT)	11,8000	-0,42%	11,9000	11,9500	11,4000	1 135	13 336	14:49
KSGAGRO (KSG)	(1,5200)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	0,99%	20,2000	20,4000	20,2000	6	122	12:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:57
LARQ (LRQ)	2,5000	3,31%	2,5000	2,5800	2,4800	28 303	71 711	13:17
LENA (LEN)	3,7000	0,00%	3,7400	3,7400	3,7000	1 297	4 824	14:21
LENTEX (LTX)	6,8600	-1,15%	6,8200	6,8600	6,6600	10 883	73 482	14:35
LESS (LES)	0,2350	-2,89%	0,2420	0,2420	0,2310	83 821	19 660	12:56
Reklama
LIBET (LBT)	1,7500	0,00%	1,8000	1,8000	1,7500	6 265	10 965	12:25	Reklama
LOKUM (LKD)	25,8000	3,20%	24,6000	26,2000	24,6000	1 115	28 825	14:33
LPP	15 520,0000	-2,82%	16 040,0000	16 100,0000	15 520,0000	1 901	29 864 190	14:49
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8500	1,37%	3,7980	3,8900	3,7720	123 088	471 748	14:37
MABION (MAB)	16,7800	-0,36%	16,7200	17,0400	16,5000	12 514	209 773	14:49
MAKARONPL (MAK)	17,6500	0,28%	17,6500	17,7500	17,6000	2 393	42 269	14:29
MANGATA (MGT)	92,0000	-0,86%	92,6000	92,6000	92,0000	8	738	13:15
MANYDEV (MAN)	1,1500	-3,36%	1,1900	1,2000	1,0900	18 774	21 128	14:12
MARVIPOL (MVP)	9,1000	0,00%	9,1000	9,1800	9,0800	49 898	455 130	14:43
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	706,8000	2,29%	691,0000	708,4000	691,0000	8 268	5 800 323	14:49
MBWS (MBW)	12,6000	0,00%	12,6000	12,6000	12,6000	70	882	11:14
MCI	28,6000	-0,35%	28,4000	28,6000	28,3000	10 741	306 204	14:44
MDIENERGIA (MDI)	1,4700	0,68%	1,5100	1,5100	1,4600	683	1 031	14:42
MEDICALG (MDG)	26,8800	1,43%	28,0000	28,4000	26,1600	33 466	913 587	14:46
MEDINICE (ICE)	8,2200	-5,73%	8,6000	8,6000	8,2000	52 559	437 221	13:44
MEGARON (MEG)	6,9000	-2,13%	6,9000	6,9000	6,9000	1 051	7 252	11:30
MENNICA (MNC)	18,8000	0,00%	18,8000	19,0500	18,8000	1 228	23 209	14:18
MERCATOR (MRC)	42,3500	-0,12%	42,6000	43,1500	42,3500	8 868	379 678	14:10
MERCOR (MCR)	23,9000	0,84%	23,7000	24,0000	23,7000	3 029	71 926	14:21
MEXPOLSKA (MEX)	4,3000	-2,27%	4,4000	4,4000	4,3000	35	151	14:40
MFO	33,3000	0,60%	33,1000	33,3000	33,1000	111	3 691	10:53
MILKILAND (MLK)	0,6000	0,00%	0,6000	0,6000	0,6000	1 050	630	12:47
MILLENNIUM (MIL)	9,4450	1,29%	9,3250	9,4500	9,2650	451 057	4 248 430	14:48
MIRACULUM (MIR)	1,1800	-1,67%	1,1800	1,1800	1,1700	3 671	4 310	12:50
MIRBUD (MRB)	9,6600	1,90%	9,4900	9,7000	9,4100	224 054	2 144 712	14:49
MLPGROUP (MLG)	80,8000	1,25%	81,0000	81,0000	79,0000	18 010	1 422 809	09:54
MLSYSTEM (MLS)	48,8000	3,39%	47,5000	51,5000	47,0500	13 169	641 198	14:42
MOBRUK (MBR)	333,0000	1,06%	328,5000	337,5000	328,0000	3 482	1 158 283	14:45
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,4200	-0,67%	32,9800	32,9800	32,2000	2 310	75 193	13:51
MOLECURE (MOC)	14,9600	0,00%	14,9600	15,1000	14,9000	6 665	99 784	14:33
MONNARI (MON)	5,3600	-0,74%	5,3400	5,4000	5,2600	8 227	43 708	14:31
MOSTALPLC (MSP)	13,9000	-1,42%	14,1500	14,1500	13,9000	9	126	14:26
MOSTALWAR (MSW)	6,7600	-1,74%	6,7200	6,8800	6,7000	4 598	31 002	14:35
MOSTALZAB (MSZ)	4,4150	-1,45%	4,4800	4,5000	4,3200	64 953	284 860	14:49
MOVIEGAME (MOV)	32,0000	7,02%	29,9000	32,0000	29,7000	13 229	409 996	14:49
MURAPOL (MUR)	42,8800	0,80%	42,5000	42,8800	42,0200	5 435	230 336	14:39
MUZA (MZA)	15,0000	-1,32%	15,2000	15,2000	14,6000	198	2 971	11:48
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	1	6	09:21
NANOGROUP (NNG)	1,0300	0,98%	0,9980	1,0300	0,9980	7 901	8 087	09:20
NEUCA (NEU)	890,0000	-1,22%	898,0000	898,0000	890,0000	1 124	1 003 613	12:23
NEWAG (NWG)	25,2000	4,13%	24,4000	25,4000	24,2000	19 125	473 525	14:48
NEXITY (NXG)	2,4600	-0,81%	2,4600	2,4600	2,4600	10	25	14:30
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1300	0,95%	2,1200	2,1300	2,0300	102 277	212 791	14:49
NOVITA (NVT)	(102,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6500	-1,52%	0,6600	0,6780	0,6500	16 010	10 526	10:07
NTTSYSTEM (NTT)	6,5200	-0,31%	6,6400	6,6400	6,3400	6 916	44 434	14:32
ODLEWNIE (ODL)	9,6600	4,09%	9,4000	9,7000	9,3800	6 864	65 607	13:20
OEX	53,2000	0,38%	52,6000	53,2000	52,6000	38	2 005	14:34
ONDE (OND)	13,9800	-0,14%	13,9800	13,9800	13,8000	9 701	134 664	14:25
ONESANO (ONO)	1,3800	0,73%	1,3500	1,3800	1,3100	857	1 152	10:33
OPONEO.PL (OPN)	57,0000	0,00%	58,0000	58,0000	56,8000	2 173	124 629	13:07
OPTEAM (OPM)	5,7600	-0,35%	5,6600	5,7600	5,6600	70	399	14:25
ORANGEPL (OPL)	7,9900	1,32%	7,9300	8,0480	7,9020	311 935	2 487 590	14:48
ORCOGROUP (OPG)	2,2200	-8,26%	2,2200	2,2200	2,2200	3 769	8 367	10:49
ORZBIALY (OBL)	33,2000	-0,60%	33,2000	33,2000	33,2000	1 000	33 200	14:14
OTLOG (OTS)	33,3000	-0,30%	33,4000	33,5000	33,0000	2 321	77 304	14:30
OTMUCHOW (OTM)	4,7000	-0,42%	4,8400	4,8400	4,7000	503	2 365	14:46
OVOSTAR (OVO)	70,0000	-1,41%	70,2000	70,2000	69,2000	161	11 273	14:47
PAMAPOL (PMP)	2,6100	-1,51%	2,6900	2,6900	2,6100	510	1 334	09:36
PANOVA (NVA)	15,3500	-2,23%	15,6500	15,6500	15,3000	3 007	46 286	13:00
PASSUS (PAS)	29,5000	1,72%	28,4000	29,5000	28,4000	599	17 139	14:24
PATENTUS (PAT)	3,9000	-1,64%	3,9650	3,9700	3,8500	3 529	13 687	14:49
PBG	#0,0195	-2,50%	-	-	-	-	-	14:16
PBSFINANSE (PBF)	(1,1900)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7900	0,00%	2,7900	2,7900	2,7700	5 025	13 997	14:49
PCCROKITA (PCR)	101,4000	1,00%	100,4000	101,8000	100,2000	1 101	111 509	14:21
Reklama
PCFGROUP (PCF)	16,9000	-6,11%	18,0000	18,3600	16,9000	9 304	160 583	14:49	Reklama
PEKABEX (PBX)	25,9000	4,02%	25,1000	25,9000	25,1000	35 816	917 051	14:46
PEKAO (PEO)	176,0500	3,32%	173,3500	177,6000	173,0000	567 993	99 287 265	14:49
PEPCO (PCO)	20,5200	1,23%	20,5000	20,8400	20,1200	1 100 778	22 570 055	14:49
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 760	6 257	14:45
PGE	6,1200	-0,97%	6,2300	6,2400	6,1140	2 428 212	14 941 816	14:48
PGFGROUP (PGV)	0,4800	8,35%	0,4460	0,5080	0,4460	95 078	46 341	14:45
PHARMENA (PHR)	6,7800	0,59%	6,7000	6,8400	6,7000	17 815	120 701	14:31
PHN	11,8500	2,16%	11,7000	11,8500	11,7000	17	199	14:28
PHOTON (PEN)	7,6400	-1,29%	7,7400	7,7400	7,5400	11 876	90 969	14:37
PKNORLEN (PKN)	67,6800	-1,11%	68,4800	68,8500	67,5600	628 347	42 866 068	14:49
PKOBP (PKO)	62,5600	4,06%	60,2000	62,8600	60,2000	1 815 254	112 103 555	14:49
PKPCARGO (PKP)	12,2600	-1,29%	12,4200	12,5400	12,2600	37 795	468 733	14:49
PLAYWAY (PLW)	297,5000	0,51%	296,0000	300,5000	291,5000	800	235 102	14:39
PLAZACNTR (PLZ)	2,9500	-3,12%	3,0450	3,0500	2,9300	10 147	30 202	14:33
PMPG (PGM)	3,5200	-3,83%	3,6800	3,6800	3,5200	540	1 903	10:42
POLENERGIA (PEP)	66,0000	-0,60%	66,0000	67,4000	66,0000	685	45 556	14:01
POLICE (PCE)	11,1000	-1,33%	11,3000	11,3000	11,0500	693	7 681	14:42
POLIMEXMS (PXM)	3,8000	0,26%	3,8000	3,8240	3,7860	68 252	259 803	14:44
POLTREG (PTG)	50,0000	-3,47%	51,6000	52,2000	50,0000	236	11 950	13:29
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	1 756	3 161	13:37
PRAGMAINK (PRI)	(4,6800)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	32,4000	-2,99%	33,4000	33,4000	32,4000	240	7 923	14:48
PROJPRZEM (PJP)	21,0000	0,00%	21,0000	21,0000	20,4000	6	124	13:42
PROTEKTOR (PRT)	1,8950	0,26%	1,8650	1,8950	1,8600	5 279	9 880	14:28
PULAWY (ZAP)	58,2000	-0,34%	58,4000	58,4000	58,2000	43	2 506	14:43
PURE (PUR)	7,9000	-0,63%	7,9200	7,9700	7,9000	1 695	13 412	14:14
PZU	51,7600	-0,04%	51,7800	52,1600	51,3200	1 077 355	55 645 768	14:49
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5200	-1,81%	6,5800	6,6600	6,5200	1 839	12 142	12:31
R22	115,5000	-0,86%	117,0000	117,5000	115,5000	3 645	425 396	14:49
RAEN (RAE)	0,7060	-4,08%	0,7220	0,7220	0,7020	3 567	2 557	14:12
RAFAKO (RFK)	0,9660	-1,23%	0,9780	0,9780	0,9640	43 536	42 254	14:48
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	77,4000	3,48%	75,0000	78,8000	75,0000	22 690	1 748 359	14:48
RANKPROGR (RNK)	3,7900	-2,32%	3,8800	3,8800	3,7300	23 142	87 567	14:08
RAWLPLUG (RWL)	14,5000	0,69%	14,5500	14,5500	14,5000	27	392	10:57
REDAN (RDN)	0,2980	-6,58%	0,3190	0,3200	0,2980	36 982	11 426	12:06
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,74%	1,3700	1,3700	1,3700	2	3	09:15
RELPOL (RLP)	6,8400	1,79%	6,6400	6,8400	6,6400	2 118	14 385	12:47
REMAK (RMK)	14,6000	-4,58%	15,2500	15,2500	14,6000	326	4 764	12:53
RENDER (RND)	134,5000	1,13%	134,0000	134,5000	134,0000	6	805	09:19
RESBUD (RES)	0,5700	-1,72%	0,5720	0,5800	0,5600	8 950	5 070	14:45
ROPCZYCE (RPC)	31,4000	1,62%	31,0000	31,9000	30,7000	1 147	35 737	14:41
RYVU (RVU)	50,8000	-0,39%	50,9000	51,0000	49,9000	3 966	200 271	14:42
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8500	0,66%	22,7000	23,0500	22,7000	1 096	24 956	14:45
SANPL (SPL)	582,2000	1,89%	575,6000	587,8000	573,6000	33 628	19 491 811	14:49
SANTANDER (SAN)	20,5000	2,50%	19,7000	20,5000	19,7000	3 749	76 296	14:00
SANWIL (SNW)	1,6100	0,00%	1,6200	1,6200	1,6100	3 308	5 342	10:59
SCPFL (SCP)	177,8000	0,11%	177,0000	179,4000	176,2000	2 020	358 999	14:18
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,1000	0,00%	14,1000	14,1000	14,0000	324	4 542	12:45
SELENAFM (SEL)	32,4000	-0,31%	31,7000	32,5000	31,7000	291	9 422	12:41
SELVITA (SLV)	68,7000	0,29%	68,2000	68,8000	68,2000	14 631	1 006 455	14:40
SERINUS (SEN)	3,0200	1,00%	2,9900	3,0200	2,9600	2 991	8 941	14:47
SESCOM (SES)	(59,6000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7490	2,60%	0,7500	0,7540	0,7220	27 813	20 403	14:16
SHOPER (SHO)	31,3000	-0,95%	31,7000	31,7000	31,3000	184	5 823	13:46
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5850	-0,97%	3,5350	3,5950	3,5100	18 160	64 345	14:37
SKARBIEC (SKH)	22,3000	-3,46%	23,2000	23,4000	22,3000	912	20 732	13:16
SKYLINE (SKL)	1,4900	2,76%	1,4500	1,4900	1,4500	5 290	7 783	14:19
SNIEZKA (SKA)	86,8000	0,93%	86,0000	86,8000	84,8000	87	7 394	13:22
SOHODEV (SHD)	0,4200	0,00%	0,4200	0,4200	0,4200	1 630	685	14:38
SONEL (SON)	14,5000	0,69%	14,5500	14,5500	14,5000	82	1 190	12:09
Reklama
SOPHARMA (SPH)	(13,7000)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	409,0000	0,00%	410,0000	410,0000	405,0000	120	48 999	14:22
STALEXP (STX)	2,8050	-1,92%	2,8550	2,8550	2,8050	84 326	238 015	14:49
STALPROD (STP)	213,0000	0,00%	213,0000	214,5000	211,0000	515	109 138	14:05
STALPROFI (STF)	8,3000	-1,19%	8,4000	8,4000	8,2000	8 106	67 304	13:51
STAPORKOW (ZUK)	2,4600	0,00%	2,5200	2,5200	2,4600	1 750	4 376	14:00
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,8200	1,12%	10,7000	11,2800	10,7000	35 089	388 887	14:49
SYGNITY (SGN)	61,0000	-1,61%	62,0000	62,6000	58,2000	1 870	114 272	14:33
SYNEKTIK (SNT)	130,0000	0,78%	129,6000	132,8000	127,0000	20 531	2 665 712	14:48
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:16
TARCZYNSKI (TAR)	51,8000	1,57%	51,0000	51,8000	51,0000	31	1 584	12:58
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8670	-1,48%	2,9200	2,9370	2,8580	2 889 673	8 347 967	14:49
TBULL (TBL)	4,5400	0,00%	4,5400	4,5400	4,5400	28	127	13:18
TENDERHUT (THG)	9,0600	0,00%	9,0600	9,0600	9,0600	16	145	10:26
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	36	25	09:00
TESGAS (TSG)	3,1000	-1,59%	3,1500	3,1500	3,1000	167	518	09:18
TEXT (TXT)	91,5000	0,77%	91,0000	92,1000	90,2000	25 572	2 321 932	14:47
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,5500	1,88%	32,5000	32,6000	31,9500	8 242	266 628	14:32
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3800	0,14%	7,3700	7,4300	7,3700	21 416	158 154	14:49
TRAKCJA (TRK)	2,5900	-0,77%	2,5700	2,6300	2,5300	35 071	90 235	14:40
TRANSPOL (TRN)	3,5800	-1,92%	3,6500	3,6500	3,5800	874	3 130	14:38
TRITON (TRI)	#4,4400	0,00%	-	-	-	-	-	13:12
TSGAMES (TEN)	91,6000	-0,49%	92,0000	92,9000	90,8000	6 677	611 669	14:49
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	09:01
ULTGAMES (ULG)	10,9000	2,35%	10,6000	10,9500	10,6000	743	7 927	13:07
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3000	0,00%	9,3600	9,3600	9,2400	2 568	23 844	14:32
UNICREDIT (UCG)	149,2000	2,44%	149,2000	149,2000	149,2000	110	16 412	12:34
UNIMA (U2K)	5,7500	3,60%	5,5000	5,8000	5,5000	1 350	7 630	09:14
UNIMOT (UNT)	132,0000	-1,64%	134,2000	134,2000	130,4000	5 522	728 648	14:35
URTESTE (URT)	99,0000	0,00%	96,0000	99,0000	95,0000	238	22 936	13:59
VERCOM (VRC)	119,5000	1,27%	118,0000	119,5000	116,5000	1 909	225 907	14:46
VIGOPHOTN (VGO)	460,0000	2,22%	450,0000	466,0000	450,0000	617	279 740	14:36
VINDEXUS (VIN)	11,3500	0,44%	11,3500	11,3500	11,3500	458	5 198	14:33
VISTAL (VTL)	#0,0100	-98,33%	-	-	-	-	-	14:21
VIVID (VVD)	0,5960	-0,67%	0,5960	0,5960	0,5960	175	104	09:04
VOTUM (VOT)	47,4500	1,06%	48,7000	49,7000	46,8000	61 067	2 929 278	14:48
VOXEL (VOX)	91,4000	0,66%	90,8000	91,8000	90,4000	1 329	120 501	14:35
VRG	3,2600	0,31%	3,2500	3,2800	3,2500	129 512	421 106	14:40
WARIMPEX (WXF)	3,6600	-3,68%	3,7800	3,7800	3,6600	3 660	13 607	14:47
WASKO (WAS)	1,5700	-1,57%	1,5800	1,6050	1,5700	4 050	6 453	14:04
WAWEL (WWL)	624,0000	-0,64%	626,0000	630,0000	624,0000	23	14 416	13:05
WIELTON (WLT)	8,0000	0,00%	8,0500	8,0500	7,9100	26 989	215 423	14:42
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	6,9000	2 050	14 470	10:05
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	120,0000	0,00%	120,0000	120,0000	120,0000	5 005	600 600	13:44
WITTCHEN (WTN)	30,8500	0,82%	30,5500	30,9500	30,0500	31 457	957 990	14:49
WOJAS (WOJ)	8,1600	0,00%	8,1800	8,1800	8,1600	1 191	9 719	09:54
XPLUS (XPL)	1,7500	3,24%	1,7300	1,7500	1,7300	1 195	2 076	12:16
XTPL (XTP)	136,8000	-0,73%	138,0000	138,0000	135,0000	906	123 837	14:39
XTRADEBDM (XTB)	60,3600	2,10%	59,3600	61,2000	59,0200	223 087	13 474 811	14:49
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	14:02
ZAMET (ZMT)	1,5600	-0,64%	1,5500	1,5600	1,5300	1 923	2 963	14:23
ZEPAK (ZEP)	19,8000	0,51%	19,8000	19,8600	19,7000	10 607	209 821	14:44
ZREMB (ZRE)	3,8050	-3,67%	3,9800	3,9850	3,8000	31 374	120 160	14:46
ZUE	11,1500	-1,33%	11,3000	11,3000	11,1000	3 930	43 979	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.