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	86 634,75	0,07%	86 589,01	87 215,09	86 530,58	86 575,30	730 842 127	13:14
WIG20	2 546,39	-0,04%	2 548,38	2 566,37	2 539,50	2 547,53	595 602 352	13:29
WIG30	3 166,58	0,15%	3 160,50	3 190,31	3 159,69	3 161,93	690 776 047	13:29
mWIG40	6 408,88	0,63%	6 379,61	6 435,07	6 379,61	6 369,03	124 503 576	13:14
sWIG80	24 361,55	0,29%	24 231,92	24 389,89	24 208,78	24 291,29	29 496 345	13:14
WIG-BANKI	13 792,56	-0,19%	13 838,42	13 867,02	13 708,73	13 819,18	129 634 089	13:14
WIG-BUDOW	8 691,54	1,28%	8 620,97	8 734,81	8 554,83	8 582,02	25 326 281	13:14
WIG-CHEMIA	9 738,11	-0,49%	9 822,11	9 896,55	9 725,00	9 786,03	1 503 842	13:14
WIG-ENERG	2 375,60	5,40%	2 327,11	2 438,25	2 316,45	2 253,88	120 885 318	13:14
WIG-INFO	5 020,28	-0,10%	5 006,65	5 043,80	5 006,65	5 025,27	15 283 078	13:14
WIG-MEDIA	8 268,39	-0,52%	8 338,86	8 373,37	8 252,66	8 311,24	2 405 889	13:14
WIG-NRCHOM	4 456,55	0,81%	4 446,96	4 477,99	4 415,80	4 420,81	4 785 271	13:14
WIG-PALIWA	6 917,33	-0,38%	6 936,60	7 024,30	6 913,50	6 943,83	37 473 408	13:14
WIG-Poland	90 773,51	0,44%	90 773,51	90 773,51	90 773,51	90 377,26	715 872 797	11:15
WIG-SPOZYW	2 159,52	-0,03%	2 167,93	2 190,16	2 154,78	2 160,23	588 262	13:14
WIG20lev	509,96	-0,24%	511,46	518,68	507,90	511,20	570 157 186	13:14
WIG20short	3 073,62	0,14%	3 069,11	3 079,81	3 047,43	3 069,18	570 157 186	13:14
GPWB-B1Y3Y	1 172,61	0,01%	1 172,61	1 172,61	1 172,61	1 172,53	-	10:15
GPWB-B1Y4Y	1 173,14	0,02%	1 173,14	1 173,14	1 173,14	1 172,90	-	10:15
GPWB-B1Y5Y	1 169,61	0,04%	1 169,61	1 169,61	1 169,61	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,46	0,07%	1 174,46	1 174,46	1 174,46	1 173,64	-	10:15
GPWB-B5Y	1 167,15	0,14%	1 167,15	1 167,15	1 167,15	1 165,57	-	10:15
GPWB-BWZ	1 189,72	0,01%	1 189,72	1 189,72	1 189,72	1 189,57	-	10:15
INNOVATOR	1 464,53	0,69%	1 464,53	1 464,53	1 464,53	1 454,49	185 173 884	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	124 544 334	11:00
mWIG40TR	9 429,21	0,63%	9 386,39	9 467,74	9 386,39	9 370,58	124 503 576	13:14
mWIG40TRlv	12 428,46	1,24%	12 316,26	12 529,42	12 316,26	12 276,61	124 503 576	13:14
mWIG40TRsh	2 807,32	-0,60%	2 820,23	2 820,23	2 795,71	2 824,17	124 503 576	13:14
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	29 592 150	11:00
sWIG80TR	35 746,42	0,29%	35 556,22	35 788,01	35 522,26	35 643,33	29 496 345	13:14
WIG140	1 677,95	0,06%	1 676,84	1 689,51	1 675,89	1 676,96	722 703 857	13:14
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	570 348 807	11:00
WIG20TR	5 162,64	-0,11%	5 170,24	5 206,74	5 152,23	5 168,52	570 157 186	13:14
WIG20TRlev	4 149,02	-0,24%	4 161,25	4 220,00	4 132,27	4 159,09	570 157 186	13:14
WIG20TRsht	3 089,63	0,14%	3 085,09	3 095,84	3 063,30	3 085,22	570 157 186	13:14
WIG30TR	6 309,35	0,07%	6 302,01	6 361,45	6 300,39	6 304,86	662 335 564	13:14
WIG-CEE	1 771,10	0,67%	1 771,10	1 771,10	1 771,10	1 759,34	416 713	11:15
WIGdiv	1 767,07	0,08%	1 762,89	1 776,47	1 762,89	1 765,57	99 810 655	13:14
WIG-ESG	14 432,37	0,02%	14 430,15	14 536,68	14 413,67	14 429,15	689 803 425	13:14
WIG.GAMES	16 081,03	0,32%	16 056,51	16 278,82	15 988,18	16 030,00	45 932 999	13:14
WIG-GORNIC	4 801,24	-0,45%	4 805,75	4 868,07	4 760,01	4 823,01	49 831 299	13:14
WIG-GRY	13 561,47	1,61%	13 406,77	13 723,72	13 370,08	13 346,52	47 766 805	13:14
WIG-LEKI	2 854,92	0,12%	2 863,95	2 870,96	2 847,56	2 851,57	1 101 362	13:14
WIG-MOTO	8 586,91	-0,63%	8 667,40	8 676,79	8 564,58	8 641,48	2 043 254	13:14
WIG.MS-BAS	11 972,28	2,59%	11 835,44	12 203,93	11 829,32	11 669,82	166 252 934	13:14
WIG.MS-FIN	17 294,40	-0,38%	17 371,16	17 412,02	17 173,78	17 360,47	142 053 817	13:14
WIG-ODZIEZ	9 840,85	-0,96%	9 832,95	9 961,55	9 822,10	9 935,98	35 327 859	13:14
WIGtech	12 114,04	0,14%	12 075,85	12 179,87	12 075,85	12 097,18	78 700 639	13:14
WIGtechTR	13 461,75	0,14%	13 419,31	13 534,90	13 419,31	13 443,01	78 700 639	13:14
WIG-Ukrain	201,95	-0,94%	201,95	201,95	201,95	203,87	224 433	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2400	-1,22%	3,2950	3,2950	3,2400	1 877	6 102	12:52	Reklama
08OCTAVA (08N)	0,9500	-0,52%	0,9500	0,9500	0,9500	3 826	3 635	12:23
11BIT (11B)	570,0000	-1,21%	577,0000	579,0000	567,0000	2 054	1 174 035	13:12
3RGAMES (3RG)	0,2780	-2,46%	0,2790	0,2790	0,2680	216 625	58 595	13:08
ABPL (ABE)	92,0000	2,45%	90,4000	92,4000	90,4000	3 518	322 320	13:14
ACAUTOGAZ (ACG)	33,0000	0,92%	32,7000	33,0000	32,6000	1 577	51 737	12:52
ACTION (ACT)	20,2500	4,49%	19,2600	20,2500	19,2400	15 400	304 716	13:14
ADIUVO (ADV)	#0,8600	-8,51%	-	-	-	-	-	09:00
AGORA (AGO)	10,9800	1,86%	10,9200	10,9800	10,8600	5 557	60 787	13:14
AGROTON (AGT)	2,9900	-0,33%	2,8400	2,9900	2,8400	701	1 991	11:25
AIGAMES (ALG)	1,4700	2,44%	1,4700	1,4700	1,4700	537	789	10:03
AILLERON (ALL)	17,0400	-1,27%	17,3800	17,6800	16,9000	14 225	245 245	13:10
AIRWAY (AWM)	0,2640	0,00%	0,2600	0,2675	0,2600	180 834	47 305	13:10
ALIOR (ALR)	105,8000	-1,49%	107,4000	107,6000	105,6000	75 598	8 061 921	13:14
ALLEGRO (ALE)	36,4900	-1,12%	36,6000	37,3800	36,3950	1 752 434	64 568 227	13:14
ALTA (AAT)	1,9750	2,07%	1,9300	1,9800	1,9300	8 536	16 519	12:06
ALTUSTFI (ALI)	2,8900	1,40%	2,7300	2,8900	2,7300	13 824	39 443	12:58
AMBRA (AMB)	27,6000	-0,36%	28,0000	28,0000	27,5000	4 853	135 262	13:11
AMICA (AMC)	71,6000	1,27%	70,8000	72,1000	70,2000	1 189	84 876	13:07
AMPLI (APL)	1,0300	-9,65%	1,0300	1,0300	1,0300	1 000	1 030	11:30
AMREST (EAT)	26,3000	0,38%	26,5000	26,8000	26,2000	12 163	321 552	12:50
ANSWEAR (ANR)	23,8500	1,71%	23,5500	23,8500	23,5000	2 986	70 593	13:13
APATOR (APT)	14,8400	-1,20%	15,0800	15,0800	14,7800	984	14 682	12:58
APLISENS (APN)	22,8000	-1,72%	23,0000	23,0000	22,8000	17	390	09:38
APSENERGY (APE)	2,7000	-1,46%	2,7400	2,7900	2,7000	16 455	44 615	12:42
ARCHICOM (ARH)	34,4000	5,20%	32,8000	34,4000	32,8000	1 464	49 726	12:34
ARCTIC (ATC)	21,5400	0,84%	21,5000	21,7600	21,0000	14 264	306 480	13:03
ARTIFEX (ART)	27,7000	-3,48%	28,0000	28,3000	27,3000	24 719	684 755	13:01
ASBIS (ASB)	25,8600	-0,69%	26,0400	26,6000	25,5800	72 603	1 893 471	13:14
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	12:37
ASSECOBS (ABS)	58,8000	-3,29%	60,0000	60,0000	58,2000	4 384	258 269	13:02
ASSECOPOL (ACP)	82,3500	1,42%	81,7000	82,9000	81,4000	30 006	2 472 595	13:09
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,8000	21 274	1 063 632	13:02
ASTARTA (AST)	27,0500	-0,37%	27,2000	27,9500	26,9000	7 209	196 281	13:08
ATAL (1AT)	62,3000	2,98%	60,8000	63,9000	60,8000	8 620	535 645	13:08
ATENDE (ATD)	2,9800	-5,10%	3,0500	3,0500	2,9500	76 909	229 744	13:14
ATLANTAPL (ATP)	18,6500	0,00%	18,7000	18,7000	18,6500	128	2 391	10:25
ATLANTIS (ATS)	2,3000	-1,29%	2,2800	2,3600	2,2800	3 244	7 512	10:48
ATMGRUPA (ATG)	3,9600	2,33%	3,8900	3,9600	3,8800	31 331	122 870	12:47
ATREM (ATR)	12,5000	-1,96%	12,7500	12,8500	12,2000	4 291	53 083	13:12
AUTOPARTN (APR)	26,8000	0,00%	26,8000	27,1000	26,6500	13 987	375 414	13:07
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,4000	-0,68%	4,4500	4,4500	4,3500	715	3 124	12:28
BEDZIN (BDZ)	36,5000	-1,88%	37,2000	37,8000	36,5000	3 934	145 657	13:12
BENEFIT (BFT)	2 865,0000	-0,52%	2 860,0000	2 875,0000	2 835,0000	214	610 910	13:04
BEST (BST)	20,0000	0,00%	20,0000	20,0000	20,0000	110	2 200	13:03
BETACOM (BCM)	5,9000	-2,48%	6,1000	6,1000	5,9000	62	366	09:45
BIGCHEESE (BCS)	20,7000	-3,27%	21,5000	21,8000	20,5000	5 549	118 002	13:07
BIOCELTIX (BCX)	66,6000	-0,60%	67,0000	67,0000	66,1000	656	43 824	12:36
BIOMAXIMA (BMX)	13,9000	-0,71%	14,1000	14,1000	13,2000	3 331	45 236	12:53
BIOMEDLUB (BML)	4,7550	-0,94%	4,8000	4,8000	4,7500	17 219	81 991	13:09
BIOPLANET (BIP)	19,0000	0,00%	18,9000	19,0000	18,9000	171	3 243	10:45
BIOTON (BIO)	3,5350	-0,28%	3,5500	3,5700	3,5300	31 884	113 201	13:05
BLOOBER (BLO)	24,6000	1,86%	24,1500	24,9000	24,1500	2 028	49 886	11:26
BNPPPL (BNP)	102,5000	0,00%	102,5000	103,5000	101,0000	2 071	211 867	13:02
BOGDANKA (LWB)	29,8000	-0,20%	30,1000	30,3200	29,7000	41 342	1 240 908	13:14
BOOMBIT (BBT)	11,1500	2,29%	10,8000	11,2500	10,8000	2 219	24 311	10:55
BORYSZEW (BRS)	6,2400	0,32%	6,2700	6,3300	6,2000	14 114	88 253	13:04
BOS	15,5500	-1,58%	15,6000	15,9000	15,5500	3 401	53 421	13:09
BOWIM (BOW)	6,7000	-1,03%	6,7700	6,8000	6,7000	2 813	18 890	13:09
BRAND24 (B24)	44,3000	-0,23%	44,4000	44,5000	44,3000	11 583	513 780	13:12
BRASTER (BRA)	#0,1500	-74,14%	-	-	-	-	-	12:13
BUDIMEX (BDX)	735,5000	1,80%	723,0000	741,5000	718,5000	22 642	16 569 788	13:14
BUMECH (BMC)	12,0000	-0,17%	12,0000	12,1400	11,9000	3 810	45 516	13:07
CAPITAL (CPA)	(0,7500)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5640	-1,05%	0,5660	0,5700	0,5640	109 044	61 780	12:28
CAPTORTX (CTX)	81,2000	1,50%	81,0000	83,0000	81,0000	540	44 586	13:04
CASPAR (CSR)	8,9000	-1,11%	8,9500	8,9500	8,7500	80	701	09:18
CAVATINA (CAV)	15,1000	3,42%	14,6000	15,1000	14,6000	2 381	35 376	12:33
CCC	98,1000	-0,81%	98,9000	99,4000	97,2000	174 258	17 164 627	13:14
Reklama
CCENERGY (CCE)	0,4200	0,00%	0,4200	0,4200	0,4200	7 217	3 031	11:30	Reklama
CDPROJEKT (CDR)	127,8500	3,02%	124,2000	129,6500	124,1000	309 817	39 430 899	13:14
CDRL (CDL)	13,5000	1,50%	13,5000	13,5000	13,5000	331	4 469	11:19
CELTIC (CPD)	3,7800	-0,79%	3,9500	3,9500	3,7500	7 961	30 100	13:06
CEZ	151,2000	0,53%	150,4000	153,1000	150,3000	777	117 557	12:40
CFI	0,2270	0,44%	0,2260	0,2270	0,2260	4 050	915	11:32
CIGAMES (CIG)	1,7100	-7,07%	1,8460	1,8470	1,7020	2 609 812	4 598 037	13:14
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	11:54
CLNPHARMA (CLN)	15,7400	0,90%	15,6000	15,8000	15,6000	45 630	714 492	13:10
CLOUD (CLD)	73,2000	2,52%	71,4000	73,2000	70,8000	6	428	13:13
COALENERG (CLE)	1,0200	-2,86%	1,0580	1,0580	1,0180	24 209	24 726	13:06
COGNOR (COG)	8,5200	0,95%	8,3950	8,6000	8,2750	118 535	1 004 204	13:14
COLUMBUS (CLC)	5,0000	1,21%	4,9400	5,0000	4,8800	50 652	250 758	13:14
COMARCH (CMR)	250,0000	-1,57%	251,0000	255,0000	250,0000	487	122 757	12:28
COMP (CMP)	78,8000	2,34%	77,8000	79,2000	77,0000	2 155	168 723	13:14
COMPERIA (CPL)	6,9500	2,21%	6,9500	6,9500	6,9500	15	104	10:51
COMPREMUM (CPR)	2,2000	5,26%	2,1000	2,2000	2,1000	20 740	44 753	12:59
CORMAY (CRM)	0,6100	0,66%	0,6060	0,6100	0,6060	7 000	4 246	09:34
CREEPYJAR (CRJ)	594,0000	-0,17%	590,0000	595,0000	590,0000	19	11 247	12:51
CREOTECH (CRI)	180,0000	0,28%	179,0000	180,0000	179,0000	194	34 772	13:13
CYFRPLSAT (CPS)	10,4850	0,62%	10,5100	10,7200	10,4300	883 637	9 348 736	13:13
CZTOREBKA (CZT)	(0,6700)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,0500	3,14%	17,6000	18,9500	17,6000	1 676	30 894	12:35
DATAWALK (DAT)	64,7000	-0,77%	66,3000	69,5000	64,0000	45 740	3 059 290	13:10
DBENERGY (DBE)	16,5500	-2,65%	17,0000	17,0000	16,2500	944	15 558	12:04
DEBICA (DBC)	81,2000	-0,98%	81,4000	82,0000	81,2000	359	29 274	13:08
DECORA (DCR)	62,6000	-2,19%	63,4000	63,8000	62,2000	4 247	268 089	12:46
DEKPOL (DEK)	54,2000	5,04%	51,6000	54,2000	51,4000	1 204	63 114	12:52
DELKO (DEL)	9,4600	-0,42%	9,5000	9,5800	9,4200	2 014	19 073	12:26
DEVELIA (DVL)	6,7200	-1,47%	6,7600	6,8300	6,6600	294 139	1 992 603	13:08
DGA	17,5000	0,00%	17,5000	17,5000	17,4000	189	3 298	13:02
DIGITANET (DIG)	51,2000	0,79%	51,2000	51,2000	50,6000	3 919	199 951	13:14
DIGITREE (DTR)	(9,6000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	399,3000	0,81%	398,0000	403,9000	391,4000	222 486	89 205 430	13:14
DMGROUP (DMG)	3,3700	-2,88%	3,5000	3,5000	3,3700	1 612	5 456	11:59
DOMDEV (DOM)	180,0000	0,00%	180,0000	180,8000	179,0000	2 980	536 649	13:11
DRAGOENT (DGE)	25,0000	-1,57%	25,0000	25,0000	25,0000	328	8 200	10:22
DROZAPOL (DPL)	(4,0400)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9500	4,21%	4,7900	4,9500	4,7000	11 480	55 212	13:05
EDINVEST (EDI)	8,4000	-1,18%	8,5000	8,5000	8,3000	286	2 415	12:37
EFEKT (EFK)	7,4000	-0,67%	7,4000	7,4000	7,4000	150	1 110	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	25,0000	4,60%	24,0000	25,0000	24,0000	55 538	1 373 398	13:14
ELKOP (EKP)	0,4850	-0,61%	0,4800	0,4880	0,4630	11 931	5 662	12:45
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:19
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	9,4700	8,85%	8,9050	9,5750	8,9050	840 570	7 862 874	13:13
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	17,8000	87	1 551	09:21
ENERGA (ENG)	9,6500	0,52%	9,6000	9,9000	9,6000	35 770	347 840	12:43
ENERGOINS (ENI)	2,6800	0,75%	2,6300	2,6850	2,6300	14 928	39 640	12:58
ENTER (ENT)	66,7000	0,30%	66,2000	66,8000	64,8000	33 357	2 186 886	13:13
ERBUD (ERB)	41,8000	-2,34%	42,7000	42,7000	41,6000	1 560	65 877	12:52
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	34,2000	-1,44%	34,1000	34,2000	34,1000	66	2 252	12:51
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0550	-3,65%	1,0950	1,0950	1,0550	1 863	1 967	12:33
EUROCASH (EUR)	13,7100	-0,87%	13,7300	14,0000	13,6800	56 571	783 879	13:09
EUROHOLD (EHG)	(2,2000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	-1,05%	47,7000	47,7000	46,9000	2 464	116 169	12:20
FABRITY (FAB)	36,6000	-1,08%	37,0000	37,0000	36,6000	377	13 883	12:58
FASING (FSG)	13,6000	-0,73%	13,7000	13,8000	13,6000	1 364	18 683	11:07
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6200	0,00%	6,6200	6,6200	6,6200	20	132	09:19
FERRO (FRO)	34,6000	1,76%	34,3000	34,6000	34,0000	118 412	4 049 486	12:56
FERRUM (FER)	4,3000	-0,92%	4,3800	4,3800	4,3000	786	3 383	12:31
FMG	111,0000	-0,45%	111,5000	111,5000	104,0000	48	5 097	12:31
FON	5,0000	-1,57%	5,0200	5,0400	5,0000	6 364	31 908	12:32
FORTE SA (FTE)	22,9000	-1,29%	23,2000	23,2000	22,9000	111	2 543	11:10
GAMEOPS (GOP)	23,2000	-1,90%	23,8000	23,8000	23,0000	5 769	135 004	12:48
GAMFACTOR (GIF)	12,7000	0,40%	12,7000	12,7000	12,7000	5	64	09:00
Reklama
GENOMTEC (GMT)	12,5200	-1,11%	12,6400	12,6400	12,4000	3 578	44 702	13:13	Reklama
GETIN (GTN)	0,4760	3,25%	0,4700	0,4790	0,4610	253 231	119 663	13:08
GIGROUP (GIG)	1,4100	2,17%	1,3900	1,4150	1,3900	198	276	12:01
GOBARTO (GOB)	46,8000	1,30%	45,9000	46,8000	45,9000	1 414	65 770	13:13
GPW	45,2000	0,00%	45,2000	45,4500	45,2000	31 212	1 415 515	13:14
GREENX (GRX)	2,3500	-0,42%	2,3620	2,3680	2,3480	92 647	218 341	13:14
GRENEVIA (GEA)	2,3700	1,07%	2,3600	2,4500	2,3600	289 202	691 049	13:07
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	11,0000	1 786	19 646	13:10
GRUPAAZOTY (ATT)	22,4800	-0,09%	22,5200	22,8800	22,4000	56 800	1 286 710	13:13
GRUPRACUJ (GPP)	63,0000	-0,79%	63,7000	63,7000	62,9000	2 457	155 188	12:24
GTC	5,3400	2,69%	5,2000	5,5600	5,2000	9 061	48 078	12:54
HANDLOWY (BHW)	112,2000	1,08%	112,0000	112,6000	111,0000	10 998	1 231 892	13:08
HARPER (HRP)	5,9500	0,51%	6,1500	6,1500	5,8500	7 980	47 295	12:07
HELIO (HEL)	24,6000	1,65%	24,4000	24,6000	24,2000	3 684	90 071	13:13
HERKULES (HRS)	0,8160	4,62%	0,7780	0,8160	0,7780	5 666	4 505	11:42
HMINWEST (HMI)	48,1000	-0,41%	48,1000	48,1000	48,1000	2 866	137 855	12:29
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,2000	-2,22%	24,7000	24,7000	24,2000	12 423	303 548	13:14
HYDROTOR (HDR)	33,5000	0,90%	33,2000	33,5000	33,2000	211	7 068	11:22
IALBGR (IAG)	0,4390	7,07%	0,4300	0,4390	0,4300	4 530	1 948	12:58
IBSM (IBS)	109,5000	0,00%	109,5000	109,5000	109,5000	1	110	09:00
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	7	4	09:45
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	11:51
IFIRMA (IFI)	22,6000	0,89%	22,6000	22,6000	22,3000	1 401	31 582	13:03
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	104,0000	0,39%	104,0000	104,0000	104,0000	10	1 040	09:05
IMCOMPANY (IMC)	8,3400	-0,71%	8,5600	8,5600	8,3400	172	1 435	12:57
IMMOBILE (GKI)	3,2000	-2,14%	3,2700	3,3900	3,2000	5 194	16 881	13:06
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3500	0,00%	4,3500	4,3500	4,3200	1 792	7 790	12:26
INC	2,5600	1,59%	2,5800	2,5800	2,5600	260	666	11:32
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:30
INGBSK (ING)	308,5000	1,31%	307,0000	309,5000	304,5000	14 673	4 505 819	13:14
INPRO (INP)	7,8500	-0,63%	7,9000	7,9000	7,8500	119	934	12:02
INSTALKRK (INK)	43,1000	1,41%	43,2000	43,7000	43,0000	675	29 131	12:39
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	12:38
INTERBUD (ITB)	3,1300	-1,26%	3,1700	3,1700	3,0300	13 190	41 221	13:10
INTERCARS (CAR)	535,0000	-0,74%	538,0000	544,0000	532,0000	2 573	1 377 157	12:41
INTERSPPL (IPO)	0,7820	0,51%	0,8000	0,8100	0,7800	19 241	15 257	13:08
INTROL (INL)	10,1000	-0,98%	10,2000	10,2500	10,1000	2 300	23 254	13:05
IPOPEMA (IPE)	3,8800	-0,26%	3,8900	3,9200	3,7900	11 988	46 397	13:00
IZOBLOK (IZB)	56,5000	-1,74%	56,5000	56,5000	56,5000	174	9 831	11:56
IZOLACJA (IZO)	3,2600	-2,40%	3,3400	3,3800	3,2200	101	331	11:52
IZOSTAL (IZS)	2,6100	0,77%	2,5900	2,6200	2,5800	2 224	5 746	12:22
JRHOLDING (JRH)	7,4600	13,03%	6,7200	7,7000	6,7200	20 601	148 174	13:02
JSW	31,9800	0,19%	31,9400	32,6800	31,6100	521 812	16 753 915	13:11
JWWINVEST (JWW)	3,6000	-2,17%	3,6900	3,6900	3,6000	2 604	9 450	12:25
KCI	0,8320	-1,89%	0,8300	0,8320	0,8300	16 886	14 019	12:25
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,1800	0,00%	10,1800	10,2000	9,9600	18 656	187 593	13:02
KETY (KTY)	868,0000	0,00%	868,0000	878,0000	862,0000	7 411	6 442 768	13:11
KGHM (KGH)	143,4500	-0,52%	144,0000	145,9500	140,6500	220 039	31 691 332	13:14
KGL	15,8000	-1,25%	16,0000	16,0000	15,8000	697	11 013	12:41
KINOPOL (KPL)	13,6500	-1,09%	13,8500	14,3000	13,6500	23 050	319 061	12:52
KOGENERA (KGN)	53,5000	-1,11%	52,0000	54,7000	49,3000	40 197	2 039 635	13:12
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	1 214	31 564	11:05
KOMPUTRON (KOM)	4,6500	-0,64%	4,7700	4,7700	4,6000	8 817	40 835	13:06
KPPD (KPD)	48,0000	0,00%	48,0000	48,0000	48,0000	2	96	12:52
KRAKCHEM (KCH)	(0,3200)	-	-	-	-	-	-	11:30
KREDYTIN (KRI)	18,5500	3,34%	17,8000	18,5500	17,8000	248	4 470	12:33
KRKA (KRK)	548,0000	-0,36%	556,0000	556,0000	548,0000	48	26 524	11:46
KRUK (KRU)	474,6000	0,38%	472,6000	479,2000	470,0000	9 613	4 574 353	13:13
KRVITAMIN (KVT)	11,8000	-1,26%	12,0000	12,0000	11,8000	208	2 455	12:52
KSGAGRO (KSG)	#1,4000	-6,67%	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	-0,97%	19,8000	20,4000	19,8000	6	121	09:56
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,5800	0,00%	2,6000	2,7000	2,5400	20 644	53 886	12:53
LENA (LEN)	3,6300	0,83%	3,7500	3,7500	3,6000	4 836	17 814	13:13
LENTEX (LTX)	6,7000	0,30%	6,6600	6,7000	6,5800	4 233	28 176	12:45
LESS (LES)	0,2350	-0,42%	0,2370	0,2370	0,2300	28 616	6 659	09:58
Reklama
LIBET (LBT)	1,3000	0,00%	1,3400	1,3400	1,3000	7 296	9 486	11:24	Reklama
LOKUM (LKD)	27,2000	2,26%	27,6000	27,6000	26,8000	56	1 522	10:38
LPP	16 350,0000	-1,09%	16 400,0000	16 620,0000	16 320,0000	928	15 250 140	13:13
LSISOFT (LSI)	14,6000	-1,35%	14,5000	14,6000	14,4000	4 780	69 008	12:59
LUBAWA (LBW)	3,8660	-0,82%	3,8800	3,9500	3,8020	519 849	2 016 338	13:14
MABION (MAB)	16,5200	0,73%	16,4400	16,6000	16,3600	8 627	142 111	13:10
MAKARONPL (MAK)	19,9000	-1,49%	20,0000	20,0000	19,8500	3 613	72 082	13:10
MANGATA (MGT)	89,2000	-0,22%	89,2000	89,4000	88,4000	47	4 191	12:23
MANYDEV (MAN)	(1,1400)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	8,2800	-0,48%	8,3200	8,3200	8,2000	21 121	174 290	13:08
MAXCOM (MXC)	10,2500	-4,21%	10,7000	10,7000	10,2000	224	2 296	11:28
MBANK (MBK)	703,2000	-0,26%	705,0000	713,6000	694,2000	10 805	7 604 534	13:14
MBWS (MBW)	12,5000	-8,09%	13,6000	13,6000	12,5000	6	77	13:06
MCI	27,0000	1,12%	26,7000	27,0000	26,6000	1 701	45 546	12:58
MDIENERGIA (MDI)	1,6150	5,90%	1,5650	1,6150	1,5650	666	1 064	10:46
MEDICALG (MDG)	26,2600	0,61%	26,2200	26,7600	25,9400	3 603	94 619	13:14
MEDINICE (ICE)	7,6800	0,79%	7,7300	7,7900	7,6000	4 174	32 043	11:42
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	19,0000	-1,30%	18,8500	19,0000	18,8000	301	5 682	12:59
MERCATOR (MRC)	42,9000	0,59%	42,6500	43,0000	42,0500	3 663	156 498	12:36
MERCOR (MCR)	23,3000	-1,27%	23,9000	24,3000	23,2000	5 054	118 964	12:56
MEXPOLSKA (MEX)	4,7200	1,72%	4,6400	4,7900	4,6400	2 961	13 931	12:09
MFO	36,1000	-3,48%	37,6000	38,0000	36,0000	2 158	80 002	12:26
MILKILAND (MLK)	0,5700	-3,39%	0,5900	0,5900	0,5700	2 369	1 378	12:23
MILLENNIUM (MIL)	9,3950	0,37%	9,3100	9,4400	9,3100	493 267	4 626 785	13:14
MIRACULUM (MIR)	1,1900	-2,06%	1,1900	1,1900	1,1900	3 900	4 641	12:46
MIRBUD (MRB)	10,3000	0,98%	10,2000	10,3800	10,0000	95 605	979 162	13:12
MLPGROUP (MLG)	83,0000	1,72%	81,6000	83,0000	81,6000	273	22 643	10:46
MLSYSTEM (MLS)	47,9000	1,70%	48,0000	48,5000	47,3500	3 630	174 061	12:47
MOBRUK (MBR)	326,0000	0,31%	325,0000	326,0000	325,0000	946	308 236	13:13
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	4 500	7 650	12:24
MOL	33,3600	0,00%	33,5000	33,5000	33,3600	1 130	37 740	13:13
MOLECURE (MOC)	14,2200	-0,42%	14,2800	14,3400	14,2200	5 087	72 502	12:53
MONNARI (MON)	5,2600	-0,38%	5,2400	5,2800	5,2200	1 769	9 279	11:38
MOSTALPLC (MSP)	13,8000	-4,50%	14,4500	14,4500	13,8000	20	283	11:59
MOSTALWAR (MSW)	6,7600	0,30%	6,7600	6,7600	6,6600	530	3 569	10:16
MOSTALZAB (MSZ)	4,7500	2,70%	4,6250	4,7500	4,6200	80 416	376 243	13:09
MOVIEGAME (MOV)	34,8500	1,90%	34,4500	35,5000	34,3500	10 857	378 003	13:07
MURAPOL (MUR)	41,8000	1,70%	40,8800	41,8000	40,4800	26 493	1 084 368	13:06
MUZA (MZA)	15,1000	3,07%	15,2000	15,2000	15,1000	270	4 080	12:50
MWTRADE (MWT)	(5,8000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0250	2,50%	1,0000	1,0250	1,0000	18 975	19 282	12:50
NEUCA (NEU)	922,0000	-0,32%	924,0000	925,0000	916,0000	863	797 041	13:13
NEWAG (NWG)	28,3000	0,00%	28,3000	28,5000	28,3000	5 273	149 553	13:11
NEXITY (NXG)	2,5500	0,00%	2,5500	2,5500	2,5500	788	2 009	10:45
NOVATURAS (NTU)	14,5000	5,07%	14,5000	14,5000	14,5000	1	15	10:59
NOVAVISGR (NVG)	2,1900	6,31%	2,1000	2,2000	2,0500	26 082	55 386	13:14
NOVITA (NVT)	101,0000	1,81%	99,2000	101,0000	99,2000	95	9 471	11:49
NTCAPITAL (NTC)	#0,6540	-2,10%	-	-	-	-	-	09:07
NTTSYSTEM (NTT)	6,7800	1,80%	6,7800	6,8000	6,6600	7 739	52 185	13:10
ODLEWNIE (ODL)	9,8000	0,41%	9,7800	9,8600	9,7000	2 140	20 976	13:01
OEX	54,6000	0,37%	54,6000	54,6000	54,6000	54	2 948	10:17
ONDE (OND)	13,9000	-0,71%	14,0200	14,0200	13,8600	15 823	220 737	13:00
ONESANO (ONO)	1,2700	-1,55%	1,2650	1,3000	1,2650	3 050	3 959	13:07
OPONEO.PL (OPN)	62,6000	2,62%	61,2000	62,6000	60,6000	430	26 594	12:37
OPTEAM (OPM)	5,6400	0,00%	5,6400	5,6400	5,6400	6	34	09:51
ORANGEPL (OPL)	8,1660	0,34%	8,1260	8,2440	8,1040	434 879	3 549 496	13:11
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,4000	0,00%	33,4000	33,4000	33,4000	239	7 983	11:30
OTLOG (OTS)	36,9000	5,58%	35,0000	36,9000	35,0000	10 970	397 558	13:05
OTMUCHOW (OTM)	4,8400	0,41%	4,8800	4,8800	4,8400	127	619	09:24
OVOSTAR (OVO)	69,0000	-1,15%	69,8000	69,8000	67,4000	69	4 727	10:17
PAMAPOL (PMP)	2,5100	2,03%	2,4600	2,5400	2,4600	1 281	3 164	12:15
PANOVA (NVA)	15,8000	1,94%	15,8000	15,8000	15,7500	754	11 903	13:04
PASSUS (PAS)	33,0000	-5,44%	34,5000	34,6000	31,7000	674	22 448	13:11
PATENTUS (PAT)	4,3200	-1,82%	4,3150	4,4500	4,3150	20 528	90 032	12:41
PBG	#0,0215	0,00%	-	-	-	-	-	12:09
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8050	0,54%	2,7900	2,8050	2,7800	8 236	23 006	12:11
PCCROKITA (PCR)	100,2000	0,20%	100,4000	100,4000	100,0000	1 936	194 076	13:12
Reklama
PCFGROUP (PCF)	17,0400	0,24%	17,0400	17,4800	17,0200	876	15 015	13:14	Reklama
PEKABEX (PBX)	25,4000	1,20%	25,2000	25,7000	25,0000	1 589	40 178	13:05
PEKAO (PEO)	172,1500	0,09%	171,9500	172,6500	170,2500	180 951	31 122 557	13:14
PEPCO (PCO)	19,3350	-1,75%	19,7000	19,9750	19,3150	705 239	13 829 954	13:14
PEPEES (PPS)	1,0550	0,48%	1,0700	1,0700	1,0550	28	30	12:35
PGE	6,5600	5,03%	6,5000	6,8680	6,4640	10 809 512	72 132 606	13:14
PGFGROUP (PGV)	0,4710	0,21%	0,4700	0,4900	0,4700	4 047	1 911	12:38
PHARMENA (PHR)	6,2400	-0,32%	6,2000	6,2800	6,2000	2 720	16 995	12:44
PHN	11,5000	-1,71%	11,8000	11,8000	11,5000	2 588	29 869	12:58
PHOTON (PEN)	7,4400	-0,80%	7,4600	7,4600	7,4400	965	7 197	12:31
PKNORLEN (PKN)	67,6000	-0,38%	67,9400	68,6800	67,5000	548 001	37 335 195	13:14
PKOBP (PKO)	60,8800	-0,52%	61,5200	61,6400	60,3400	1 026 508	62 499 602	13:14
PKPCARGO (PKP)	12,2600	-0,33%	12,2800	12,3400	12,1200	34 617	424 187	13:13
PLAYWAY (PLW)	298,5000	-1,16%	301,0000	301,0000	296,0000	920	274 228	13:03
PLAZACNTR (PLZ)	3,0900	0,32%	3,0800	3,1300	3,0600	17 523	54 205	12:41
PMPG (PGM)	3,2000	-1,23%	3,2200	3,2200	3,2000	3 623	11 641	09:19
POLENERGIA (PEP)	67,0000	-0,30%	67,0000	67,8000	66,2000	1 856	124 541	13:12
POLICE (PCE)	11,1500	-3,04%	11,3500	11,5000	11,1500	353	4 002	12:10
POLIMEXMS (PXM)	3,5300	0,40%	3,5160	3,5440	3,4980	100 802	355 325	13:12
POLTREG (PTG)	49,0000	1,03%	48,5000	49,0000	48,5000	34	1 663	11:52
POLWAX (PWX)	1,7500	-1,69%	1,7850	1,7850	1,7500	10 836	19 054	13:02
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	34,6000	0,58%	34,4000	34,6000	34,0000	48	1 633	09:06
PROJPRZEM (PJP)	19,7000	0,00%	19,7000	19,7000	19,7000	1	20	09:00
PROTEKTOR (PRT)	1,9300	2,66%	1,8850	1,9500	1,8750	25 053	48 104	13:14
PULAWY (ZAP)	59,6000	0,00%	59,6000	60,0000	58,6000	587	34 972	13:03
PURE (PUR)	7,3500	-5,28%	7,6300	7,7600	7,3400	13 808	103 833	13:13
PZU	53,0000	-0,34%	53,1000	53,4400	52,4400	574 443	30 478 373	13:14
QUANTUM (QNT)	#25,0000	6,84%	-	-	-	-	-	11:52
QUERCUS (QRS)	6,4200	-0,93%	6,5000	6,5800	6,4200	8 298	54 056	12:16
R22	113,5000	0,89%	112,0000	115,0000	112,0000	1 288	146 299	12:58
RAEN (RAE)	0,7320	-1,88%	0,7320	0,7500	0,7320	9 300	6 840	11:26
RAFAKO (RFK)	0,9640	-0,62%	0,9700	0,9760	0,9620	34 640	33 514	12:42
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	92,5000	-0,43%	92,8000	94,3000	91,2000	19 111	1 772 891	13:09
RANKPROGR (RNK)	3,8800	0,26%	3,8000	3,9000	3,7700	7 257	27 637	12:49
RAWLPLUG (RWL)	14,2500	1,79%	14,0000	14,2500	13,8000	204	2 856	09:40
REDAN (RDN)	0,2980	0,00%	0,2980	0,2980	0,2980	11 000	3 278	11:38
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7600	0,90%	6,7000	6,7600	6,7000	1 002	6 744	10:32
REMAK (RMK)	15,6500	0,97%	15,6500	15,6500	15,6500	22	344	11:25
RENDER (RND)	125,0000	-2,34%	128,0000	129,0000	124,5000	195	24 454	11:28
RESBUD (RES)	0,5980	-0,33%	0,6000	0,6000	0,5500	44 383	24 882	13:08
ROPCZYCE (RPC)	30,5000	0,33%	30,5000	30,7000	30,5000	103	3 142	13:11
RYVU (RVU)	51,5000	-0,58%	51,3000	52,7000	51,2000	683	35 342	13:10
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	21,6000	-2,70%	21,7000	21,7000	21,2000	11 128	238 946	13:05
SANPL (SPL)	571,0000	-0,24%	569,4000	577,8000	567,2000	17 314	9 898 981	13:13
SANTANDER (SAN)	20,2400	2,07%	19,8300	20,2400	19,8300	2 644	52 817	12:29
SANWIL (SNW)	1,6600	-2,06%	1,6700	1,6700	1,6600	1 184	1 975	12:54
SCPFL (SCP)	165,0000	0,24%	164,0000	166,8000	163,0000	1 177	194 400	13:12
SECOGROUP (SWG)	(33,2000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,6000	3,03%	13,2500	13,6000	13,2500	748	10 083	11:52
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,2000	2 545	87 673	12:58
SELVITA (SLV)	69,6000	-0,57%	69,0000	70,8000	69,0000	2 141	149 524	12:21
SERINUS (SEN)	3,0500	0,33%	3,0300	3,0500	3,0300	1 445	4 392	13:07
SESCOM (SES)	58,8000	-1,01%	59,4000	59,4000	56,8000	226	13 072	12:17
SFINKS (SFS)	0,6910	-4,03%	0,7010	0,7200	0,6910	16 435	11 516	12:31
SHOPER (SHO)	39,7000	-2,70%	40,1000	40,8000	39,7000	4 537	181 694	12:43
SILVAIR-REGS (SVRS)	4,3200	0,00%	4,3200	4,3200	4,3200	3	13	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3100	-0,45%	3,2150	3,3200	3,1500	16 872	54 242	12:30
SKARBIEC (SKH)	21,6000	0,93%	21,1000	21,6000	21,1000	2 106	45 330	12:59
SKYLINE (SKL)	1,5450	0,00%	1,5450	1,5450	1,5450	997	1 540	13:00
SNIEZKA (SKA)	90,0000	0,00%	90,0000	90,0000	89,8000	304	27 330	12:59
SOHODEV (SHD)	0,4220	0,00%	0,4220	0,4220	0,4220	43	18	12:27
SONEL (SON)	15,3000	2,68%	15,1000	15,7000	15,0000	4 273	64 776	12:32
Reklama
SOPHARMA (SPH)	13,3500	2,30%	13,3500	13,3500	13,3500	135	1 802	10:10	Reklama
SPYROSOFT (SPR)	434,0000	-1,36%	445,0000	449,0000	434,0000	149	66 262	11:36
STALEXP (STX)	2,9200	-0,34%	2,9100	2,9200	2,8950	19 229	55 840	13:03
STALPROD (STP)	215,0000	0,00%	214,0000	216,5000	212,0000	1 066	228 478	13:11
STALPROFI (STF)	9,0600	4,86%	8,7000	9,2000	8,7000	29 024	259 912	13:03
STAPORKOW (ZUK)	2,3200	1,75%	2,3200	2,3200	2,2400	32 750	74 251	13:08
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,7400	-1,29%	10,7400	10,8800	10,4000	11 415	120 783	13:12
SYGNITY (SGN)	64,2000	-1,23%	63,2000	64,2000	63,2000	810	51 477	12:55
SYNEKTIK (SNT)	132,0000	0,61%	131,0000	134,0000	130,0000	11 825	1 556 732	13:14
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	64,0000	0,00%	64,6000	66,0000	62,0000	477	30 742	12:44
TATRY (TMR)	112,0000	-1,75%	112,0000	112,0000	112,0000	160	17 920	09:00
TAURONPE (TPE)	3,2850	8,63%	3,0900	3,4500	3,0900	11 500 491	37 833 012	13:14
TBULL (TBL)	4,3600	0,46%	4,3600	4,3600	4,3600	26	113	13:05
TENDERHUT (THG)	9,6400	6,40%	8,8000	9,6800	8,8000	621	5 775	10:41
TERMOREX (TRR)	(0,6850)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,2000	0,00%	3,2000	3,2000	3,2000	33	106	12:18
TEXT (TXT)	89,4000	-0,33%	89,0000	90,4000	88,2000	74 032	6 584 666	13:14
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,6500	0,33%	30,5500	31,2500	30,5500	10 163	313 763	13:13
TOWERINV (TOW)	4,5000	2,27%	4,4200	4,5000	4,4200	637	2 847	09:05
TOYA (TOA)	7,5700	0,93%	7,5000	7,6500	7,4800	21 468	162 544	13:08
TRAKCJA (TRK)	2,2500	-5,46%	2,3800	2,4200	2,2300	297 136	679 861	13:14
TRANSPOL (TRN)	3,5800	-1,10%	3,7900	3,7900	3,5800	4 188	15 089	12:40
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	88,0000	-0,51%	88,0000	88,9000	87,3500	4 844	427 119	13:11
ULMA (ULM)	73,0000	-1,35%	73,0000	73,0000	73,0000	2	146	09:19
ULTGAMES (ULG)	11,0000	0,00%	10,7500	11,0000	10,2000	922	9 968	12:53
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6000	-0,21%	9,6000	9,6800	9,6000	529	5 097	10:46
UNICREDIT (UCG)	155,0000	1,87%	152,1000	155,0000	152,1000	155	23 953	11:28
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	800	4 760	09:24
UNIMOT (UNT)	133,0000	-1,04%	133,8000	133,8000	131,4000	1 000	132 787	13:13
URTESTE (URT)	97,8000	0,00%	96,0000	97,8000	94,0000	21	2 025	12:54
VERCOM (VRC)	116,0000	0,87%	114,0000	116,0000	114,0000	804	92 401	13:08
VIGOPHOTN (VGO)	458,0000	-0,43%	457,0000	460,0000	455,0000	181	83 125	12:51
VINDEXUS (VIN)	9,0000	0,00%	8,9400	9,2000	8,9000	19 024	171 088	13:13
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	0,5660	-0,70%	0,5680	0,5700	0,5600	15 169	8 553	12:43
VOTUM (VOT)	44,0000	-0,68%	44,0000	44,5000	43,6000	12 898	567 000	13:10
VOXEL (VOX)	94,0000	1,08%	92,4000	94,6000	92,4000	12 012	1 129 540	13:02
VRG	3,3600	0,90%	3,3000	3,3600	3,3000	94 882	315 838	12:36
WARIMPEX (WXF)	3,6800	-1,08%	3,7300	3,7700	3,6800	3 419	12 748	13:07
WASKO (WAS)	1,5750	1,29%	1,5600	1,5750	1,5400	3 235	5 052	11:08
WAWEL (WWL)	672,0000	0,30%	674,0000	676,0000	660,0000	62	41 582	13:06
WIELTON (WLT)	7,8800	0,64%	7,8400	7,9100	7,8400	29 732	234 735	13:04
WIKANA (WIK)	7,8000	-0,64%	7,8500	7,8500	7,8000	3 337	26 100	10:56
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	117,4000	-1,01%	118,8000	120,0000	117,2000	12 462	1 470 666	12:50
WITTCHEN (WTN)	30,9500	1,48%	30,5000	31,0000	30,5000	15 587	481 352	13:14
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,5200	2,70%	1,4800	1,5200	1,4700	3 063	4 528	13:07
XTPL (XTP)	141,6000	0,14%	142,0000	144,0000	141,6000	1 377	196 462	13:13
XTRADEBDM (XTB)	65,8200	0,89%	65,3400	66,7800	64,9200	215 617	14 234 276	13:13
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,7100	-0,29%	1,7100	1,7300	1,6850	157 767	270 084	13:09
ZEPAK (ZEP)	19,8400	0,40%	19,7200	19,9400	19,7200	5 981	118 450	12:48
ZREMB (ZRE)	3,9350	-1,13%	3,9600	3,9600	3,8900	6 138	24 055	12:42
ZUE	10,0000	-1,48%	10,1500	10,3000	9,8200	30 355	304 536	13:07

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.