Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	87 081,53	-0,40%	87 715,72	87 863,07	87 081,53	87 427,54	1 307 381 688	14:22
WIG20	2 533,81	-1,24%	2 574,83	2 577,09	2 533,81	2 565,64	933 364 092	14:37
WIG30	3 175,80	-0,66%	3 208,55	3 218,27	3 174,48	3 196,95	1 283 800 526	14:37
mWIG40	6 519,49	0,83%	6 472,41	6 549,85	6 472,41	6 465,73	395 567 796	14:22
sWIG80	24 383,42	-0,24%	24 460,23	24 462,27	24 355,04	24 441,77	25 620 229	14:22
WIG-BANKI	13 215,87	-3,44%	13 750,58	13 750,58	13 215,87	13 687,22	279 285 902	14:22
WIG-BUDOW	8 804,37	-0,43%	8 876,59	8 913,99	8 764,34	8 842,11	11 799 668	14:22
WIG-CHEMIA	9 999,08	2,27%	9 791,45	10 070,26	9 725,89	9 777,15	8 562 484	14:22
WIG-ENERG	2 541,49	2,35%	2 507,01	2 624,63	2 470,89	2 483,02	85 897 809	14:22
WIG-INFO	5 026,14	-0,88%	5 064,41	5 078,85	5 017,16	5 070,72	7 097 258	14:22
WIG-MEDIA	8 232,67	0,03%	8 212,99	8 287,47	8 209,64	8 229,90	3 118 807	14:22
WIG-NRCHOM	4 414,28	-0,85%	4 468,65	4 468,65	4 404,56	4 452,09	2 513 667	14:22
WIG-PALIWA	7 001,51	1,23%	6 949,92	7 050,20	6 949,92	6 916,66	66 812 911	14:22
WIG-Poland	91 101,23	-0,22%	91 101,23	91 101,23	91 101,23	91 302,65	1 232 133 625	11:15
WIG-SPOZYW	2 178,77	-0,89%	2 199,18	2 202,42	2 164,97	2 198,43	504 631	14:22
WIG20lev	510,06	-1,57%	521,84	522,76	509,46	518,21	874 270 757	14:22
WIG20short	3 074,82	0,81%	3 040,14	3 076,58	3 037,46	3 050,11	874 270 757	14:22
GPWB-B1Y3Y	1 173,35	0,04%	1 173,35	1 173,35	1 173,35	1 172,88	-	10:15
GPWB-B1Y4Y	1 173,69	0,07%	1 173,69	1 173,69	1 173,69	1 172,91	-	10:15
GPWB-B1Y5Y	1 170,14	0,09%	1 170,14	1 170,14	1 170,14	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,84	0,12%	1 174,84	1 174,84	1 174,84	1 173,38	-	10:15
GPWB-B5Y	1 169,11	0,24%	1 169,11	1 169,11	1 169,11	1 166,29	-	10:15
GPWB-BWZ	1 190,54	0,01%	1 190,54	1 190,54	1 190,54	1 190,43	-	10:15
INNOVATOR	1 475,03	0,54%	1 475,03	1 475,03	1 475,03	1 467,12	401 147 665	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	395 745 291	11:00
mWIG40TR	9 591,94	0,83%	9 522,68	9 636,61	9 522,68	9 512,85	395 567 796	14:22
mWIG40TRlv	12 854,24	1,65%	12 670,10	12 973,01	12 670,10	12 645,78	395 567 796	14:22
mWIG40TRsh	2 761,79	-0,80%	2 782,06	2 782,06	2 748,71	2 784,13	395 567 796	14:22
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	25 654 979	11:00
sWIG80TR	35 778,51	-0,24%	35 891,22	35 894,22	35 736,87	35 864,13	25 620 229	14:22
WIG140	1 687,69	-0,37%	1 699,59	1 702,84	1 687,69	1 694,00	1 295 458 783	14:22
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	875 664 535	11:00
WIG20TR	5 170,99	-0,78%	5 229,84	5 234,81	5 167,97	5 211,58	874 270 757	14:22
WIG20TRlev	4 160,01	-1,57%	4 255,46	4 263,52	4 155,11	4 226,44	874 270 757	14:22
WIG20TRsht	3 086,83	0,81%	3 052,25	3 088,60	3 049,33	3 062,10	874 270 757	14:22
WIG30TR	6 357,00	-0,40%	6 405,37	6 424,78	6 357,00	6 382,21	1 217 926 031	14:22
WIG-CEE	1 793,80	0,64%	1 793,80	1 793,80	1 793,80	1 782,47	1 579 517	11:15
WIGdiv	1 782,71	-0,20%	1 792,22	1 793,31	1 781,53	1 786,22	109 956 981	14:22
WIG-ESG	14 486,76	-0,48%	14 604,83	14 641,79	14 486,76	14 557,10	1 259 875 678	14:22
WIG.GAMES	16 345,69	-0,25%	16 421,34	16 448,11	16 273,08	16 386,29	24 836 291	14:22
WIG-GORNIC	5 070,55	1,95%	5 049,76	5 123,21	5 027,01	4 973,55	106 245 753	14:22
WIG-GRY	13 816,11	0,06%	13 889,66	13 897,16	13 735,45	13 808,46	28 510 081	14:22
WIG-LEKI	2 932,54	1,81%	2 874,61	2 932,54	2 867,74	2 880,46	3 007 357	14:22
WIG-MOTO	8 503,95	-1,56%	8 633,89	8 666,84	8 487,42	8 638,82	4 050 403	14:22
WIG.MS-BAS	12 779,24	2,34%	12 654,78	13 063,59	12 603,56	12 486,83	188 262 670	14:22
WIG.MS-FIN	16 726,82	-2,93%	17 301,67	17 301,67	16 693,96	17 231,70	261 375 653	14:22
WIG-ODZIEZ	10 693,45	3,78%	10 358,01	10 720,98	10 358,01	10 304,07	286 088 577	14:22
WIGtech	12 318,23	0,30%	12 300,09	12 329,33	12 269,98	12 281,29	82 793 986	14:22
WIGtechTR	13 688,65	0,30%	13 668,50	13 700,99	13 635,04	13 647,61	82 793 986	14:22
WIG-Ukrain	202,08	-0,28%	202,08	202,08	202,08	202,65	132 208	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2250	-1,23%	3,2600	3,2900	3,2100	6 469	20 892	14:05	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:30
11BIT (11B)	580,0000	-0,51%	580,0000	585,0000	576,0000	497	288 176	14:01
3RGAMES (3RG)	0,2750	-1,08%	0,2730	0,2760	0,2690	101 292	27 564	13:48
ABPL (ABE)	94,6000	0,21%	94,8000	95,8000	93,2000	14 534	1 380 255	14:17
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	1 620	53 399	14:14
ACTION (ACT)	19,8000	-0,40%	19,9000	19,9600	19,2000	8 066	158 926	14:21
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	14:17
AGORA (AGO)	10,5600	-2,22%	10,8800	10,9200	10,5400	8 511	90 573	14:15
AGROTON (AGT)	2,9400	0,00%	2,9400	2,9400	2,9400	111	326	12:39
AIGAMES (ALG)	1,4800	0,68%	1,4500	1,4800	1,4200	3 146	4 595	13:21
AILLERON (ALL)	16,7800	-3,01%	17,0400	17,0400	15,6600	12 204	202 551	14:07
AIRWAY (AWM)	0,2590	-0,96%	0,2610	0,2615	0,2560	63 273	16 400	14:01
ALIOR (ALR)	94,8800	-4,05%	98,2600	98,6800	94,8400	172 441	16 696 573	14:22
ALLEGRO (ALE)	37,9400	2,22%	37,3050	38,1200	37,3050	2 058 116	77 715 192	14:22
ALTA (AAT)	2,0200	1,76%	1,9850	2,0200	1,9500	9 951	19 846	13:17
ALTUSTFI (ALI)	2,8000	-1,41%	2,8500	3,0000	2,8000	100 314	294 394	14:19
AMBRA (AMB)	28,7500	-2,38%	29,5500	29,6000	28,2000	4 919	142 834	14:21
AMICA (AMC)	72,0000	0,14%	71,9000	72,4000	71,4000	1 343	96 634	14:17
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	27,1000	-1,81%	27,0000	27,4500	24,5000	387 983	10 283 199	14:20
ANSWEAR (ANR)	25,1500	5,67%	23,8500	25,5000	23,7500	21 870	540 757	14:20
APATOR (APT)	15,0000	-0,53%	15,0800	15,1000	14,9200	3 175	47 662	14:06
APLISENS (APN)	23,1000	0,43%	23,1000	23,2000	23,1000	325	7 521	12:27
APSENERGY (APE)	2,5600	-1,16%	2,6000	2,6300	2,5400	4 665	11 971	13:22
ARCHICOM (ARH)	32,8000	-2,09%	32,8000	33,5000	32,5000	9 110	298 852	14:15
ARCTIC (ATC)	22,1800	0,82%	22,0000	22,2600	21,6400	13 377	293 757	14:22
ARTIFEX (ART)	23,1000	-5,33%	24,2000	24,4000	23,0000	80 427	1 897 413	14:20
ASBIS (ASB)	24,6200	-0,97%	24,8000	24,8400	24,5200	90 482	2 226 961	14:22
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,6000	-3,62%	58,8000	59,8000	58,4000	3 570	209 922	14:19
ASSECOPOL (ACP)	82,7500	-0,48%	83,6500	83,8000	82,2500	21 481	1 778 490	14:21
ASSECOSEE (ASE)	49,9000	0,81%	50,0000	50,0000	49,5000	885	44 197	14:13
ASTARTA (AST)	27,0500	-0,18%	27,1000	27,3000	26,4000	4 313	115 465	14:22
ATAL (1AT)	63,5000	0,00%	63,6000	64,8000	63,0000	4 010	255 573	14:22
ATENDE (ATD)	3,0400	1,00%	3,0100	3,0500	3,0000	16 930	51 273	13:41
ATLANTAPL (ATP)	18,7000	0,00%	18,2500	18,7000	18,2500	105	1 919	13:00
ATLANTIS (ATS)	2,5700	7,08%	2,4100	2,5800	2,4100	23 065	57 844	13:04
ATMGRUPA (ATG)	3,9900	0,00%	3,9900	4,0200	3,9800	2 931	11 717	13:49
ATREM (ATR)	12,8500	0,39%	12,8000	12,9000	12,5000	2 766	35 189	14:05
AUTOPARTN (APR)	24,7500	-3,32%	25,6000	26,0000	24,6500	139 451	3 530 134	14:22
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	13:28
BBIDEV (BBD)	(4,4200)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	35,0000	-0,85%	35,5000	35,7000	34,0000	5 455	189 804	14:19
BENEFIT (BFT)	2 820,0000	-0,35%	2 810,0000	2 870,0000	2 795,0000	444	1 255 350	14:22
BEST (BST)	20,2000	2,02%	20,0000	20,2000	20,0000	200	4 037	13:13
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	60	366	12:36
BIGCHEESE (BCS)	21,0000	-1,87%	21,4500	21,6000	21,0000	2 696	56 983	14:10
BIOCELTIX (BCX)	63,9000	2,08%	62,6000	63,9000	62,0000	1 933	122 024	14:18
BIOMAXIMA (BMX)	13,3500	1,14%	13,3500	13,4500	13,2000	1 866	25 021	13:36
BIOMEDLUB (BML)	4,9200	2,29%	4,8100	4,9200	4,8100	120 415	588 379	14:22
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	1	19	12:18
BIOTON (BIO)	3,5300	-0,42%	3,5450	3,5600	3,5100	13 315	47 138	12:46
BLOOBER (BLO)	24,9000	0,40%	24,8000	25,3500	24,7000	2 938	73 184	14:04
BNPPPL (BNP)	99,6000	-3,30%	103,0000	103,0000	99,0000	2 013	202 288	13:24
BOGDANKA (LWB)	30,9600	1,18%	30,6000	31,5800	30,6000	50 413	1 565 651	14:21
BOOMBIT (BBT)	11,1500	1,83%	11,0500	11,1500	10,9000	1 872	20 659	14:14
BORYSZEW (BRS)	6,2500	0,00%	6,2500	6,2700	6,1800	34 722	215 965	14:22
BOS	15,0000	-2,60%	15,1000	15,6500	14,8500	28 909	435 292	14:19
BOWIM (BOW)	6,8500	1,48%	6,7500	6,8500	6,7500	5 255	35 852	14:20
BRAND24 (B24)	44,4000	0,00%	44,6000	44,6000	44,3000	5 321	236 000	14:22
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	748,0000	-0,66%	755,0000	760,0000	742,5000	7 113	5 332 699	14:20
BUMECH (BMC)	11,8800	1,37%	11,7200	11,9400	11,7000	6 092	71 964	14:17
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5480	0,00%	0,5480	0,5540	0,5440	172 927	94 889	14:06
CAPTORTX (CTX)	75,2000	-3,59%	78,0000	79,8000	74,4000	223	16 968	13:53
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,7000	-1,67%	14,8500	14,8500	14,7000	146	2 149	13:10
CCC	125,0000	22,91%	110,0000	125,8000	110,0000	2 088 351	248 973 963	14:22
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	132,0000	0,38%	133,0000	133,2500	130,5500	161 052	21 236 440	14:22
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	510	7 038	13:04
CELTIC (CPD)	4,0000	-1,72%	4,0500	4,1000	3,9500	4 480	18 101	13:43
CEZ	159,5000	0,95%	158,0000	159,6000	156,6000	1 787	282 461	13:56
CFI	0,2280	0,44%	0,2280	0,2280	0,2270	1 617	367	12:34
CIGAMES (CIG)	1,7280	-2,70%	1,7760	1,7990	1,7200	929 207	1 628 020	14:22
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1200	0,00%	16,1200	16,1600	16,0000	48 163	775 182	14:22
CLOUD (CLD)	73,0000	4,29%	70,0000	73,0000	70,0000	224	16 204	13:34
COALENERG (CLE)	1,0320	-0,19%	1,0280	1,0340	1,0100	13 637	13 927	13:56
COGNOR (COG)	8,7650	-0,40%	8,8000	8,8800	8,6150	197 898	1 742 122	14:22
COLUMBUS (CLC)	4,8900	0,82%	4,9250	4,9400	4,8000	21 938	106 238	13:59
COMARCH (CMR)	248,5000	-1,39%	252,0000	255,5000	248,5000	917	230 299	14:16
COMP (CMP)	79,6000	-1,73%	81,8000	81,8000	79,4000	12 911	1 036 692	14:10
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2600	6,60%	2,1300	2,2700	2,1200	70 917	157 117	13:52
CORMAY (CRM)	0,6220	-0,32%	0,6160	0,6240	0,6000	31 633	19 204	13:51
CREEPYJAR (CRJ)	569,0000	-0,18%	569,0000	572,0000	560,0000	1 064	600 983	14:17
CREOTECH (CRI)	182,0000	-1,62%	184,0000	185,0000	180,5000	292	53 372	12:50
CYBERFLKS (CBF)	119,5000	8,64%	112,0000	121,0000	110,5000	17 542	2 060 252	14:21
CYFRPLSAT (CPS)	11,9950	4,58%	11,5000	12,0000	11,4850	2 994 114	35 433 391	14:22
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,2000	0,00%	18,2500	18,2500	18,2000	208	3 796	14:20
DATAWALK (DAT)	60,5000	-2,58%	62,0000	63,0000	60,2000	7 044	428 464	14:11
DBENERGY (DBE)	16,2000	-2,99%	16,1500	16,2000	15,6000	1 401	22 346	12:17
DEBICA (DBC)	77,8000	0,00%	78,0000	78,4000	77,4000	1 414	110 331	14:19
DECORA (DCR)	59,4000	-2,62%	59,0000	60,4000	58,2000	8 787	518 705	14:20
DEKPOL (DEK)	54,8000	0,37%	54,8000	56,0000	54,8000	1 534	85 031	14:09
DELKO (DEL)	9,7600	0,00%	9,7600	9,7800	9,6600	2 204	21 462	13:25
DEVELIA (DVL)	6,7100	-0,89%	6,7000	6,8200	6,6700	93 006	623 504	14:17
DGA	18,4000	0,55%	18,4000	18,5000	17,6000	1 671	30 070	14:12
DIGITANET (DIG)	53,8000	0,00%	52,6000	53,8000	52,6000	936	50 131	14:21
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	394,5000	-0,38%	390,0000	395,5000	378,4000	298 683	116 247 406	14:22
DMGROUP (DMG)	3,4000	-1,73%	3,4600	3,4600	3,3400	4 134	13 934	14:20
DOMDEV (DOM)	180,0000	0,56%	181,0000	181,0000	179,0000	999	179 623	14:21
DRAGOENT (DGE)	23,5000	3,98%	23,3000	23,5000	23,1000	1 594	37 076	14:09
DROZAPOL (DPL)	3,8700	-3,25%	4,0000	4,0000	3,8700	25	97	13:31
ECHO (ECH)	4,9000	0,00%	4,9200	4,9300	4,9000	5 814	28 552	13:03
EDINVEST (EDI)	8,3400	-1,88%	8,6000	8,6000	8,3200	411	3 477	14:13
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	4	30	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	25,4000	-1,36%	25,7500	26,2000	25,3500	25 790	663 337	14:21
ELKOP (EKP)	0,4950	2,27%	0,4700	0,4950	0,4620	51 427	24 631	13:31
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	10,5300	0,10%	10,5200	10,8700	10,4600	1 131 099	12 069 174	14:20
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	10,1800	2,41%	9,9400	10,3000	9,8000	60 154	603 514	14:19
ENERGOINS (ENI)	2,7850	5,09%	2,6350	2,7900	2,6250	17 436	47 271	14:22
ENTER (ENT)	67,5000	2,90%	65,6000	68,4000	65,0000	18 870	1 256 028	14:21
ERBUD (ERB)	43,3000	-1,37%	44,1000	44,9000	43,3000	8 934	395 967	13:49
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,3000	1,63%	36,8000	38,4000	36,5000	9 924	370 642	13:26
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0700	-0,93%	1,0900	1,0900	1,0600	210	224	12:45
EUROCASH (EUR)	14,1600	1,07%	13,9400	14,3500	13,8800	526 174	7 460 366	14:19
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	-0,42%	47,5000	47,5000	46,7000	3 386	159 745	14:19
FABRITY (FAB)	36,9000	1,37%	36,4000	37,0000	36,4000	694	25 522	12:49
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	35,5000	-0,56%	36,1000	36,1000	34,8000	1 410	50 025	14:02
FERRUM (FER)	4,5000	1,35%	4,4600	4,6000	4,4000	3 506	15 957	14:02
FMG	104,0000	-3,26%	106,5000	106,5000	103,0000	49	5 107	14:04
FON	5,2000	0,39%	5,2000	5,2200	5,0200	5 426	27 957	14:15
FORTE SA (FTE)	22,8000	-0,87%	23,0000	23,0000	22,7000	4 191	95 659	14:17
GAMEOPS (GOP)	23,1000	0,43%	23,2000	23,2000	22,5000	2 083	47 384	14:13
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,5000	12,7000	12,5000	1 405	17 563	13:06	Reklama
GENOMTEC (GMT)	12,9000	1,10%	12,8000	13,0400	12,6800	16 997	218 533	14:19
GETIN (GTN)	0,4140	-0,12%	0,4145	0,4230	0,4100	356 423	148 117	14:19
GIGROUP (GIG)	1,4150	1,43%	1,4150	1,4150	1,3950	104	147	12:15
GOBARTO (GOB)	43,4000	0,46%	44,0000	44,9000	41,3000	2 400	101 544	14:21
GPW	46,4000	0,22%	46,3000	46,5000	45,8000	28 443	1 312 720	14:22
GREENX (GRX)	2,3300	1,30%	2,2980	2,3460	2,2900	112 130	259 776	14:16
GRENEVIA (GEA)	2,7400	6,20%	2,6300	2,7800	2,6150	297 923	808 536	14:21
GRODNO (GRN)	11,0600	0,18%	11,0400	11,1000	11,0000	2 914	32 160	14:13
GRUPAAZOTY (ATT)	23,1600	3,02%	22,4000	23,4200	22,3200	341 352	7 804 942	14:21
GRUPRACUJ (GPP)	63,5000	-0,63%	64,1000	64,1000	63,0000	44 090	2 779 211	13:41
GTC	5,0400	-3,08%	5,1600	5,1600	5,0000	3 199	16 206	11:13
HANDLOWY (BHW)	107,4000	-0,74%	109,8000	110,2000	107,0000	59 305	6 408 596	14:21
HARPER (HRP)	5,8200	-2,18%	5,9500	5,9500	5,8000	6 337	37 061	14:17
HELIO (HEL)	25,6000	0,00%	25,6000	25,8000	24,4000	1 850	45 803	14:13
HERKULES (HRS)	0,7800	-1,76%	0,7920	0,7920	0,7800	6 794	5 364	12:33
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,2000	48,1000	678	32 612	14:03
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,0000	-0,62%	24,2500	24,2500	23,8000	7 368	176 524	13:05
HYDROTOR (HDR)	33,8000	1,81%	33,8000	33,8000	33,2000	1 245	41 373	13:57
IALBGR (IAG)	(0,4390)	-	-	-	-	-	-	09:00
IBSM (IBS)	101,0000	1,20%	102,5000	102,5000	97,2000	85	8 496	12:58
IDMPL (IDM)	0,5900	6,31%	0,5900	0,5900	0,5900	10	6	09:03
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	23,0000	3,14%	22,4000	23,0000	22,4000	2 018	45 922	14:13
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	0,00%	8,3000	8,3000	8,3000	300	2 490	09:00
IMMOBILE (GKI)	3,1200	-1,27%	3,1700	3,1700	3,1100	7 622	23 877	13:59
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,23%	4,3900	4,3900	4,3300	5 492	23 962	14:19
INC	2,4200	-3,97%	2,5700	2,5700	2,3200	21 319	52 619	14:09
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	12:02
INGBSK (ING)	298,0000	-1,65%	301,5000	306,5000	296,0000	8 509	2 555 108	14:22
INPRO (INP)	7,9000	4,64%	7,9000	7,9000	7,9000	129	1 019	09:42
INSTALKRK (INK)	46,5000	1,09%	44,3000	46,6000	44,3000	267	12 280	13:55
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1500	0,00%	3,1500	3,1700	3,1000	8 224	25 861	14:05
INTERCARS (CAR)	543,0000	-1,09%	550,0000	550,0000	541,0000	267	144 878	14:16
INTERSPPL (IPO)	0,9200	21,37%	0,7880	0,9520	0,7560	299 352	254 668	14:17
INTROL (INL)	10,6500	0,47%	10,5000	10,7000	10,4500	2 793	29 797	13:41
IPOPEMA (IPE)	3,7800	0,53%	3,8100	3,8100	3,7200	7 679	28 773	14:09
IZOBLOK (IZB)	57,0000	1,79%	57,0000	57,0000	57,0000	25	1 425	11:30
IZOLACJA (IZO)	3,3600	1,51%	3,3700	3,3700	3,3100	2 955	9 809	13:21
IZOSTAL (IZS)	2,7300	3,41%	2,6400	2,7600	2,6400	52 820	143 239	14:22
JRHOLDING (JRH)	6,9200	-1,42%	6,7800	6,9200	6,7600	3 506	23 774	14:22
JSW	31,9800	-0,12%	32,0500	32,4800	31,8500	420 604	13 524 225	14:22
JWWINVEST (JWW)	3,4100	0,29%	3,4000	3,4800	3,3000	9 413	31 840	13:53
KCI	0,8320	-1,65%	0,8440	0,8440	0,8320	3 090	2 607	13:35
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2600	0,20%	10,2000	10,2800	10,1000	19 661	200 475	13:29
KETY (KTY)	887,0000	-0,06%	886,5000	893,0000	885,5000	8 737	7 764 587	14:19
KGHM (KGH)	152,4500	2,18%	150,5000	154,4000	150,5000	595 181	90 951 340	14:22
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	14,3500	-1,37%	14,5000	14,5000	14,3500	934	13 457	13:20
KOGENERA (KGN)	50,4000	-3,82%	52,5000	52,5000	50,1000	5 696	289 189	14:20
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6500	0,65%	4,6950	4,7950	4,6500	2 324	10 891	14:13
KPPD (KPD)	47,4000	3,04%	48,0000	48,0000	47,4000	51	2 418	13:59
KRAKCHEM (KCH)	0,3100	0,00%	0,3100	0,3100	0,3100	5 714	1 771	11:30
KREDYTIN (KRI)	18,2000	2,25%	18,2000	18,2000	18,2000	20	364	09:05
KRKA (KRK)	540,0000	0,00%	538,0000	544,0000	536,0000	246	133 268	13:33
KRUK (KRU)	480,6000	1,48%	475,0000	487,4000	474,8000	21 190	10 211 298	14:22
KRVITAMIN (KVT)	11,9000	0,42%	11,8500	11,9500	11,5500	864	10 003	12:36
KSGAGRO (KSG)	(1,5400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,7000	1,03%	19,3000	19,7000	19,3000	446	8 709	13:33
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:38
LARQ (LRQ)	2,4000	0,00%	2,4000	2,4200	2,3400	6 850	16 072	13:32
LENA (LEN)	3,7400	1,08%	3,7600	3,7600	3,6900	2 838	10 541	12:58
LENTEX (LTX)	6,6400	0,61%	6,6000	6,6400	6,5600	31 242	206 196	13:07
Reklama
LESS (LES)	0,2290	-0,87%	0,2340	0,2340	0,2270	46 343	10 685	13:09	Reklama
LIBET (LBT)	1,3400	2,29%	1,3500	1,3500	1,3100	24 900	32 800	13:24
LOKUM (LKD)	27,0000	-1,46%	27,4000	27,6000	27,0000	323	8 847	14:06
LPP	17 200,0000	0,06%	17 260,0000	17 390,0000	17 050,0000	2 036	35 066 200	14:22
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8640	0,63%	3,8400	3,8900	3,8400	81 742	315 872	14:18
MABION (MAB)	18,1200	9,95%	16,4800	18,1200	16,2000	80 901	1 387 964	14:22
MAKARONPL (MAK)	20,7000	-0,96%	21,0000	21,0000	20,5000	1 250	25 887	14:03
MANGATA (MGT)	93,2000	1,30%	91,0000	93,2000	89,4000	599	55 380	13:19
MANYDEV (MAN)	1,1700	2,63%	1,0400	1,1800	1,0400	25 708	27 468	10:31
MARVIPOL (MVP)	8,0000	-1,23%	8,0600	8,1200	7,7600	47 724	381 096	14:15
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	651,4000	-6,33%	690,0000	695,0000	651,4000	22 257	14 913 847	14:22
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	27,3000	0,37%	27,4000	27,4000	26,9000	1 373	37 300	13:42
MDIENERGIA (MDI)	1,5600	-1,58%	1,6150	1,6150	1,5600	5 455	8 646	13:57
MEDICALG (MDG)	25,9600	2,61%	25,0400	26,0800	24,5000	15 458	387 436	14:20
MEDINICE (ICE)	7,9900	6,82%	7,5000	8,2500	7,4900	29 459	230 967	14:18
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	21,0000	2,44%	20,8000	21,1000	20,5000	3 711	77 748	14:10
MERCATOR (MRC)	42,7000	0,71%	42,7000	42,8500	42,3000	3 073	130 688	14:13
MERCOR (MCR)	23,8000	-0,42%	23,9000	23,9000	23,4000	2 399	56 860	14:17
MEXPOLSKA (MEX)	4,6400	0,43%	4,6200	4,6400	4,6200	159	736	12:58
MFO	35,3000	-0,56%	36,3000	36,3000	35,3000	441	15 626	12:18
MILKILAND (MLK)	0,5980	0,34%	0,5980	0,5980	0,5980	2 283	1 365	12:03
MILLENNIUM (MIL)	8,9800	-4,37%	9,4200	9,5300	8,7200	1 981 246	17 992 113	14:21
MIRACULUM (MIR)	1,1800	0,43%	1,1750	1,1800	1,1700	5 680	6 692	13:34
MIRBUD (MRB)	10,4000	2,16%	10,4000	10,5800	10,2400	180 250	1 875 239	14:22
MLPGROUP (MLG)	82,4000	-3,29%	85,0000	85,0000	82,4000	67	5 541	13:40
MLSYSTEM (MLS)	49,1500	0,31%	49,0000	49,8000	49,0000	4 328	213 962	13:58
MOBRUK (MBR)	329,5000	0,00%	329,5000	330,0000	327,5000	996	327 885	14:19
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,0600	1,37%	33,7000	34,0800	33,4200	25 207	849 810	13:53
MOLECURE (MOC)	15,6000	2,50%	15,2200	15,6800	15,2200	7 849	121 152	14:21
MONNARI (MON)	5,4000	1,50%	5,3200	5,4000	5,3200	5 938	32 031	14:12
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,0600	-0,56%	7,1000	7,1400	7,0400	2 689	19 072	14:17
MOSTALZAB (MSZ)	4,7000	-0,21%	4,7050	4,7400	4,6500	57 318	268 922	14:20
MOVIEGAME (MOV)	34,4000	1,18%	34,1000	34,4000	33,6500	4 978	168 751	14:07
MURAPOL (MUR)	42,0000	0,00%	42,2600	42,6000	41,8200	8 834	372 952	14:14
MUZA (MZA)	14,4000	-4,64%	15,0000	15,0000	14,3500	1 664	24 359	13:32
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:12
NANOGROUP (NNG)	1,0150	-1,93%	1,0200	1,0200	1,0000	37 861	38 372	13:34
NEUCA (NEU)	930,0000	0,87%	929,0000	936,0000	919,0000	164	152 742	14:19
NEWAG (NWG)	28,0000	-3,78%	29,2000	29,2000	27,1000	9 740	273 074	14:22
NEXITY (NXG)	2,5200	1,61%	2,5200	2,5200	2,5200	15	38	09:53
NOVATURAS (NTU)	14,5000	0,00%	14,5000	14,5000	14,5000	70	1 015	10:04
NOVAVISGR (NVG)	2,1400	-1,83%	2,1600	2,1700	2,0600	40 521	85 544	13:51
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	155	15 500	11:32
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	6,9800	-0,29%	7,0800	7,0800	6,9800	16 171	113 239	14:18
ODLEWNIE (ODL)	10,3000	3,41%	10,0000	10,4000	10,0000	2 547	25 986	14:13
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	11	607	11:01
ONDE (OND)	14,8000	1,37%	14,8000	14,8600	14,4800	14 288	210 400	14:08
ONESANO (ONO)	1,2850	-0,77%	1,2600	1,2950	1,2450	1 708	2 169	11:31
OPONEO.PL (OPN)	60,6000	-0,66%	60,8000	61,2000	60,2000	1 977	119 914	13:56
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,5200	730	4 072	12:58
ORANGEPL (OPL)	8,3220	1,00%	8,2480	8,3460	8,2420	576 876	4 795 990	14:21
ORCOGROUP (OPG)	2,4000	0,00%	2,3800	2,4000	2,3800	4 330	10 340	13:27
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	11:43
OTLOG (OTS)	40,4000	-3,81%	42,0500	42,5000	40,1500	7 009	289 272	14:19
OTMUCHOW (OTM)	5,0500	-2,88%	5,2500	5,2500	5,0500	3 903	20 059	13:50
OVOSTAR (OVO)	70,0000	0,29%	70,0000	70,0000	70,0000	2	140	09:03
PAMAPOL (PMP)	2,5200	-0,40%	2,4700	2,5200	2,4400	2 028	5 094	13:59
PANOVA (NVA)	15,3500	-1,60%	15,6000	15,6500	15,3500	625	9 690	11:16
PASSUS (PAS)	35,3000	0,28%	35,0000	35,3000	34,1000	602	21 049	13:48
PATENTUS (PAT)	4,2300	-1,28%	4,2600	4,2750	4,0900	25 209	105 610	13:33
PBG	#0,0200	-4,76%	-	-	-	-	-	13:03
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8200	-0,88%	2,8450	2,8450	2,8100	3 789	10 676	14:12
Reklama
PCCROKITA (PCR)	102,8000	1,38%	101,4000	103,0000	101,0000	4 594	469 037	14:19	Reklama
PCFGROUP (PCF)	16,5000	1,10%	16,4800	16,9000	16,4200	917	15 156	14:09
PEKABEX (PBX)	26,4000	0,76%	26,8000	26,8000	26,4000	4 296	113 781	14:16
PEKAO (PEO)	166,7500	-2,80%	171,6500	172,3000	166,5000	451 181	75 982 841	14:22
PEPCO (PCO)	21,0700	6,52%	20,0000	21,4600	20,0000	3 455 797	72 398 998	14:22
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,0880	3,81%	6,8500	7,4400	6,7520	5 934 386	42 165 343	14:22
PGFGROUP (PGV)	0,4650	1,31%	0,4590	0,4650	0,4590	6 206	2 856	14:17
PHARMENA (PHR)	6,4600	-2,42%	6,6200	6,6200	6,4200	10 222	66 882	14:18
PHN	11,5000	0,88%	11,8000	11,8000	11,4000	1 263	14 505	12:46
PHOTON (PEN)	7,4600	0,81%	7,4200	7,4600	7,3600	24 182	179 390	13:30
PKNORLEN (PKN)	68,4500	1,29%	67,8400	68,9200	67,8100	957 216	65 706 176	14:22
PKOBP (PKO)	58,2600	-3,89%	61,2000	61,2600	58,1400	1 766 685	104 149 018	14:22
PKPCARGO (PKP)	12,5600	2,28%	12,4000	12,6200	12,2800	62 634	780 146	14:22
PLAYWAY (PLW)	290,5000	-0,85%	292,0000	293,0000	288,0000	1 925	558 264	14:10
PLAZACNTR (PLZ)	3,0500	-1,61%	3,1050	3,1500	2,9000	35 959	107 979	14:22
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	68,8000	0,00%	69,6000	70,0000	68,4000	2 520	175 548	13:57
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	117	1 346	12:28
POLIMEXMS (PXM)	3,5420	-0,73%	3,5780	3,6200	3,4800	230 808	817 360	14:22
POLTREG (PTG)	47,6000	-2,86%	47,7000	49,0000	47,5000	471	22 488	14:10
POLWAX (PWX)	1,5200	-8,71%	1,6000	1,6000	1,4400	191 456	287 160	14:21
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:41
PROCHEM (PRM)	34,2000	0,00%	34,2000	34,2000	33,4000	36	1 207	14:04
PROJPRZEM (PJP)	18,9000	-0,79%	19,0500	19,8000	18,8000	1 123	21 619	12:57
PROTEKTOR (PRT)	1,8950	-0,26%	1,9350	1,9350	1,8700	13 053	24 682	14:04
PULAWY (ZAP)	60,0000	-1,32%	60,4000	61,2000	59,0000	798	47 964	13:03
PURE (PUR)	7,2200	-0,14%	7,1400	7,4000	7,1200	7 528	54 228	14:14
PZU	53,2000	-1,41%	53,6400	53,9200	52,6600	470 779	24 985 531	14:22
QUANTUM (QNT)	(24,4000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,8600	0,88%	6,8200	6,9000	6,7400	48 875	333 984	14:15
RAEN (RAE)	0,7320	0,00%	0,7460	0,7460	0,7260	20 747	15 273	13:57
RAFAKO (RFK)	0,9480	0,85%	0,9570	0,9570	0,9400	83 225	78 606	14:21
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	101,2000	6,64%	95,0000	101,2000	94,0000	62 213	6 125 646	14:19
RANKPROGR (RNK)	3,8000	1,06%	3,7900	3,8800	3,7900	28 348	108 070	14:03
RAWLPLUG (RWL)	13,9500	-0,36%	14,0000	14,1500	13,9500	755	10 542	14:02
REDAN (RDN)	0,2800	0,36%	0,2790	0,2800	0,2620	38 347	10 533	14:08
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0730	-16,57%	-	-	-	-	-	10:01
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	09:02
RELPOL (RLP)	6,7400	-0,30%	6,7400	6,7800	6,7400	1 450	9 784	10:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	15,0000	173	2 595	12:20
RENDER (RND)	129,5000	0,39%	129,0000	129,5000	129,0000	69	8 926	13:03
RESBUD (RES)	0,5540	0,36%	0,5600	0,5600	0,5480	14 500	8 018	13:35
ROPCZYCE (RPC)	30,3000	-0,66%	30,5000	30,5000	30,3000	230	6 994	13:04
RYVU (RVU)	50,0000	1,01%	49,5000	50,1000	49,5000	2 295	114 553	13:58
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:03
SANOK (SNK)	21,4500	-2,05%	21,2000	21,6500	21,2000	15 316	327 066	14:15
SANPL (SPL)	553,6000	-2,47%	567,6000	574,6000	552,0000	72 461	40 387 438	14:22
SANTANDER (SAN)	20,5800	0,10%	20,5600	20,5800	20,2850	5 558	114 205	13:44
SANWIL (SNW)	1,7850	-1,38%	1,8550	1,8550	1,7600	14 365	26 062	14:00
SCPFL (SCP)	165,0000	1,23%	164,4000	165,0000	163,0000	592	97 134	14:13
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,6500	1,87%	13,5000	13,6500	13,2000	3 127	42 231	12:57
SELENAFM (SEL)	34,4000	0,00%	34,1000	34,6000	34,1000	692	23 811	14:15
SELVITA (SLV)	69,3000	-0,86%	69,2000	69,5000	68,0000	2 482	170 598	13:52
SERINUS (SEN)	3,0500	0,00%	3,0200	3,1700	3,0200	15 424	47 950	14:11
SESCOM (SES)	57,0000	-3,72%	58,6000	58,6000	57,0000	153	8 846	12:27
SFINKS (SFS)	0,7120	-1,11%	0,7290	0,7290	0,7090	14 410	10 368	13:37
SHOPER (SHO)	39,0000	-1,02%	39,3000	40,5000	38,6000	4 770	188 890	14:07
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,7800	-2,45%	4,8100	4,8100	4,7800	607	2 913	10:51
SIMFABRIC (SIM)	3,4450	4,39%	3,2100	3,4600	3,2100	27 631	93 651	14:21
SKARBIEC (SKH)	21,3000	0,47%	21,3000	21,5000	21,3000	1 004	21 540	13:41
SKYLINE (SKL)	1,5350	-5,25%	1,5300	1,5350	1,5300	6 132	9 388	10:55
SNIEZKA (SKA)	91,2000	1,33%	91,0000	91,4000	90,0000	282	25 642	14:09
SOHODEV (SHD)	#0,4080	0,00%	-	-	-	-	-	13:38
SONEL (SON)	18,0000	6,82%	16,8000	18,4500	16,8000	12 379	217 381	13:20
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	415,0000	-3,49%	425,0000	429,0000	411,0000	531	224 438	14:15
STALEXP (STX)	2,9300	1,03%	2,9250	2,9450	2,8850	36 254	106 246	14:22
STALPROD (STP)	222,5000	3,01%	216,0000	224,5000	216,0000	1 803	399 150	14:21
STALPROFI (STF)	9,2600	0,65%	9,2000	9,2800	9,1600	7 415	68 491	14:03
STAPORKOW (ZUK)	2,6600	10,83%	2,4800	2,6800	2,4800	20 188	52 572	14:03
STARHEDGE (SHG)	0,3600	0,00%	0,3600	0,3600	0,3600	7 318	2 634	11:30
SUNEX (SNX)	10,8000	-0,55%	10,9400	11,0000	10,7200	5 415	59 006	14:22
SYGNITY (SGN)	64,0000	1,91%	62,8000	64,0000	62,8000	782	49 961	13:38
SYNEKTIK (SNT)	131,6000	-2,52%	135,8000	137,0000	130,0000	25 824	3 411 078	14:22
TALEX (TLX)	17,0000	5,59%	16,7000	17,2000	16,7000	14 467	245 827	13:12
TARCZYNSKI (TAR)	64,2000	0,94%	63,6000	64,2000	63,6000	140	8 905	14:11
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	194	21 728	10:47
TAURONPE (TPE)	3,5110	3,51%	3,4500	3,6600	3,3830	8 380 777	29 679 183	14:20
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	11:30
TENDERHUT (THG)	11,0000	21,68%	9,2400	11,1500	9,2400	2 134	21 946	14:16
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0700	-1,60%	3,1200	3,1200	3,0700	3 339	10 287	13:47
TEXT (TXT)	91,0000	-1,52%	92,0000	92,3000	90,0000	20 325	1 848 252	14:13
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	28,8000	-1,03%	29,0500	29,4500	28,8000	33 046	961 472	14:22
TOWERINV (TOW)	4,7800	3,91%	4,7800	4,7800	4,7800	650	3 107	09:55
TOYA (TOA)	7,6700	1,19%	7,6700	7,7800	7,6000	52 970	407 508	14:20
TRAKCJA (TRK)	2,1600	0,47%	2,1500	2,2000	2,1100	173 032	372 742	14:12
TRANSPOL (TRN)	3,6200	0,84%	3,6300	3,6300	3,5900	1 520	5 457	14:00
TRITON (TRI)	#4,7000	7,80%	-	-	-	-	-	14:14
TSGAMES (TEN)	85,9000	-1,26%	86,8000	87,7000	85,5000	17 629	1 519 138	14:22
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	9	666	12:30
ULTGAMES (ULG)	11,4500	1,78%	11,3000	11,4500	11,1000	2 866	32 359	13:42
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7000	0,62%	9,6400	9,7000	9,6200	7 137	68 952	14:20
UNICREDIT (UCG)	150,2000	0,13%	150,2000	150,2000	150,2000	40	6 008	09:00
UNIMA (U2K)	6,0000	0,84%	5,9500	6,0000	5,9500	210	1 250	10:11
UNIMOT (UNT)	132,6000	-1,04%	131,8000	133,6000	131,4000	2 306	305 791	13:55
URTESTE (URT)	98,0000	3,16%	95,0000	98,0000	95,0000	45	4 379	11:44
VERCOM (VRC)	116,0000	0,00%	115,5000	116,5000	115,0000	1 005	116 561	13:49
VIGOPHOTN (VGO)	463,0000	0,00%	453,0000	463,0000	453,0000	483	221 168	14:00
VINDEXUS (VIN)	9,2200	0,44%	9,2200	9,4000	9,2000	3 780	34 928	14:22
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	0,5680	-0,35%	0,5680	0,5700	0,5560	23 788	13 280	13:11
VOTUM (VOT)	43,9500	-0,45%	44,1500	44,2000	43,6000	10 383	456 388	14:15
VOXEL (VOX)	94,2000	1,29%	93,0000	94,2000	93,0000	6 326	593 216	14:17
VRG	3,3300	-0,60%	3,3700	3,3700	3,3200	8 746	29 118	13:19
WARIMPEX (WXF)	4,0800	-0,49%	4,1100	4,1200	4,0100	3 775	15 299	14:22
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,5950	980	1 568	09:18
WAWEL (WWL)	662,0000	-0,90%	668,0000	668,0000	656,0000	126	83 756	13:34
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	26 269	207 337	14:19
WIKANA (WIK)	7,5500	-3,82%	7,5500	7,5500	7,5500	1 593	12 027	11:09
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,2000	1,04%	115,2000	117,0000	115,2000	893	103 765	13:30
WITTCHEN (WTN)	33,6500	1,05%	33,4000	33,7500	33,3000	29 085	975 064	14:22
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4650	1,38%	1,4450	1,4650	1,4450	3 180	4 642	14:16
XTPL (XTP)	131,0000	-2,53%	135,0000	135,6000	130,4000	1 697	223 978	13:53
XTRADEBDM (XTB)	66,6000	-1,36%	67,5400	67,6400	65,7400	224 560	14 943 499	14:22
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	13:28
ZAMET (ZMT)	1,6500	0,61%	1,6650	1,6650	1,6300	68 026	112 381	14:03
ZEPAK (ZEP)	20,3000	1,60%	20,1000	20,4000	19,8200	14 571	293 731	14:03
ZREMB (ZRE)	3,9550	1,41%	3,9400	4,0600	3,8700	35 215	140 074	13:56
ZUE	9,9600	2,05%	9,9600	9,9600	9,8400	5 041	50 082	13:39

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.