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	82 761,15	-0,51%	82 679,57	82 957,32	82 497,74	83 189,46	624 429 954	14:11
WIG20	2 457,29	-0,15%	2 440,69	2 457,62	2 436,48	2 460,99	564 882 143	14:26
WIG30	3 044,94	-0,21%	3 029,16	3 045,11	3 019,86	3 051,25	614 739 122	14:26
mWIG40	6 140,36	-0,62%	6 154,07	6 174,17	6 126,53	6 178,52	79 468 196	14:11
sWIG80	24 033,52	-0,48%	24 171,75	24 171,75	24 007,62	24 149,24	23 357 959	14:11
WIG-BANKI	13 244,87	-1,17%	13 267,65	13 316,18	13 196,20	13 401,88	165 365 722	14:11
WIG-BUDOW	8 155,98	-1,29%	8 215,08	8 243,32	8 147,32	8 262,89	13 640 327	14:11
WIG-CHEMIA	9 749,67	-0,64%	9 775,74	9 803,83	9 723,44	9 812,69	679 372	14:11
WIG-ENERG	2 222,74	0,14%	2 209,25	2 237,21	2 191,60	2 219,64	27 057 692	14:11
WIG-INFO	4 871,15	-0,63%	4 910,39	4 918,25	4 867,47	4 902,17	4 111 833	14:11
WIG-MEDIA	8 336,30	0,98%	8 319,96	8 336,30	8 287,87	8 255,71	1 855 771	14:11
WIG-NRCHOM	4 319,20	-0,18%	4 313,99	4 363,56	4 313,67	4 327,10	3 261 896	14:11
WIG-PALIWA	6 882,78	0,28%	6 852,46	6 891,45	6 828,54	6 863,42	97 702 953	14:11
WIG-Poland	86 200,41	-0,70%	86 200,41	86 200,41	86 200,41	86 806,81	612 544 481	11:15
WIG-SPOZYW	2 075,87	-0,44%	2 079,77	2 095,06	2 066,03	2 084,99	1 059 338	14:11
WIG20lev	474,31	-1,03%	471,29	475,95	469,65	479,27	511 402 484	14:11
WIG20short	3 182,69	0,54%	3 192,66	3 198,08	3 177,28	3 165,54	511 402 484	14:11
GPWB-B1Y3Y	1 170,41	0,04%	1 170,41	1 170,41	1 170,41	1 170,00	-	10:15
GPWB-B1Y4Y	1 170,79	0,04%	1 170,79	1 170,79	1 170,79	1 170,33	-	10:15
GPWB-B1Y5Y	1 166,44	0,05%	1 166,44	1 166,44	1 166,44	1 165,82	-	10:15
GPWB-B3Y5Y	1 171,05	0,07%	1 171,05	1 171,05	1 171,05	1 170,20	-	10:15
GPWB-B5Y	1 154,91	0,03%	1 154,91	1 154,91	1 154,91	1 154,59	-	10:15
GPWB-BWZ	1 186,91	0,02%	1 186,91	1 186,91	1 186,91	1 186,72	-	10:15
INNOVATOR	1 411,22	-0,22%	1 411,22	1 411,22	1 411,22	1 414,35	137 689 184	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	79 548 662	11:00
mWIG40TR	9 034,14	-0,62%	9 053,76	9 083,88	9 013,79	9 090,29	79 468 196	14:11
mWIG40TRlv	11 444,85	-1,25%	11 494,87	11 571,68	11 392,95	11 589,79	79 468 196	14:11
mWIG40TRsh	2 916,46	0,65%	2 910,21	2 922,95	2 900,61	2 897,68	79 468 196	14:11
sWIG80dvp	88,26	0,00%	88,26	88,26	88,26	88,26	23 379 766	11:00
sWIG80TR	35 185,48	-0,48%	35 387,85	35 387,85	35 147,57	35 354,90	23 357 959	14:11
WIG140	1 601,21	-0,50%	1 599,27	1 604,81	1 595,89	1 609,30	614 228 640	14:11
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	513 351 393	11:00
WIG20TR	4 908,74	-0,51%	4 893,24	4 917,18	4 884,76	4 933,89	511 402 484	14:11
WIG20TRlev	3 767,71	-1,03%	3 743,79	3 780,73	3 730,70	3 807,11	511 402 484	14:11
WIG20TRsht	3 238,70	0,54%	3 248,82	3 254,36	3 233,19	3 221,29	511 402 484	14:11
WIG30TR	5 979,75	-0,56%	5 970,10	5 993,27	5 951,77	6 013,64	559 969 877	14:11
WIG-CEE	1 738,59	-2,16%	1 738,59	1 738,59	1 738,59	1 776,91	704 350	11:15
WIGdiv	1 692,62	-0,32%	1 693,95	1 703,34	1 690,47	1 698,13	147 946 617	14:11
WIG-ESG	13 730,62	-0,58%	13 719,23	13 767,60	13 685,98	13 811,17	586 541 570	14:11
WIG.GAMES	15 113,24	-0,13%	15 129,53	15 154,75	14 997,11	15 133,22	12 021 224	14:11
WIG-GORNIC	4 790,74	-0,67%	4 789,04	4 837,28	4 772,23	4 822,94	32 682 914	14:11
WIG-GRY	12 422,07	-0,04%	12 389,20	12 444,19	12 323,29	12 426,54	17 815 157	14:11
WIG-LEKI	2 794,55	-1,23%	2 823,29	2 827,96	2 788,56	2 829,33	908 008	14:11
WIG-MOTO	8 412,61	-0,40%	8 428,15	8 497,23	8 398,45	8 446,07	6 203 193	14:11
WIG.MS-BAS	11 557,47	-0,18%	11 534,91	11 609,47	11 448,52	11 578,48	54 639 997	14:11
WIG.MS-FIN	16 949,72	-0,90%	16 936,57	17 010,60	16 849,50	17 102,86	176 779 240	14:11
WIG-ODZIEZ	8 988,66	-0,90%	8 949,78	9 030,86	8 920,52	9 070,72	23 383 912	14:11
WIGtech	11 768,06	-0,14%	11 768,59	11 805,69	11 737,78	11 784,15	36 449 849	14:11
WIGtechTR	13 077,28	-0,14%	13 077,87	13 119,10	13 043,63	13 095,16	36 449 849	14:11
WIG-Ukrain	210,16	1,07%	210,16	210,16	210,16	207,94	576 558	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4050	-3,54%	3,5300	3,5300	3,3650	21 428	73 520	14:01	Reklama
08OCTAVA (08N)	1,0200	5,15%	1,0200	1,0200	1,0200	45	46	11:30
11BIT (11B)	540,0000	-0,74%	544,0000	548,0000	536,0000	1 618	876 150	14:10
3RGAMES (3RG)	0,3090	28,75%	0,2590	0,3300	0,2500	1 877 485	557 568	14:11
ABPL (ABE)	91,0000	1,79%	88,0000	91,0000	88,0000	2 134	190 829	14:02
ACAUTOGAZ (ACG)	30,2000	1,68%	30,0000	30,2000	29,8000	342	10 271	13:24
ACTION (ACT)	19,4600	-2,51%	19,9800	19,9800	18,2600	16 749	320 339	13:43
ADIUVO (ADV)	0,9500	0,00%	0,9500	0,9500	0,9500	20	19	09:00
AGORA (AGO)	11,1600	-1,24%	11,1800	11,3200	11,1600	2 210	24 784	13:41
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	1 656	4 968	09:10
AIGAMES (ALG)	1,4300	-0,69%	1,4300	1,4300	1,4300	5 389	7 706	14:00
AILLERON (ALL)	15,2600	0,39%	15,2000	15,3800	15,0400	296	4 513	13:21
AIRWAY (AWM)	0,2700	-1,82%	0,2795	0,2795	0,2700	116 320	31 543	14:11
ALIOR (ALR)	103,5000	-0,96%	102,6000	104,1500	102,3500	75 872	7 821 759	14:10
ALLEGRO (ALE)	32,9950	-0,02%	32,4800	33,1050	32,4600	3 143 619	103 563 762	14:11
ALTA (AAT)	2,0300	-3,33%	2,1000	2,1500	1,9500	30 430	62 303	13:47
ALTUSTFI (ALI)	2,9900	-16,25%	3,5700	3,5700	2,7600	187 266	557 196	14:08
AMBRA (AMB)	28,1000	-1,23%	28,9000	28,9000	27,2000	6 119	170 084	14:03
AMICA (AMC)	72,5000	0,69%	72,1000	72,8000	71,8000	2 086	150 429	13:40
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	23,7000	0,85%	23,1500	23,7500	23,1500	8 154	192 060	14:06
ANSWEAR (ANR)	23,7500	0,00%	23,7500	23,7500	23,5000	9 409	222 284	14:03
APATOR (APT)	14,5200	-0,55%	14,5000	14,6000	14,4000	1 550	22 457	12:34
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,9000	202	4 626	13:05
APSENERGY (APE)	3,5000	-0,28%	3,5100	3,5100	3,4000	817	2 840	13:40
ARCHICOM (ARH)	35,6000	-2,73%	36,6000	36,6000	35,6000	1 170	42 442	14:11
ARCTIC (ATC)	21,2400	1,43%	21,0200	21,4000	20,9400	19 813	421 456	13:50
ARTIFEX (ART)	28,5000	-3,06%	28,8000	28,9000	27,6000	12 980	367 797	14:08
ASBIS (ASB)	25,2600	-0,47%	25,3800	25,5000	24,8000	64 730	1 627 538	14:07
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,6000	-1,01%	60,6000	62,0000	58,6000	1 171	70 333	13:51
ASSECOPOL (ACP)	76,6500	-0,65%	77,0500	77,3500	76,5500	16 034	1 234 343	14:01
ASSECOSEE (ASE)	51,2000	1,19%	51,4000	51,4000	50,0000	1 135	57 403	13:59
ASTARTA (AST)	27,4500	1,67%	26,8500	27,6000	26,8000	20 087	548 376	14:03
ATAL (1AT)	60,6000	0,50%	59,5000	60,7000	59,5000	1 141	68 765	14:10
ATENDE (ATD)	3,0400	-1,62%	3,0900	3,0900	3,0200	8 904	27 187	13:27
ATLANTAPL (ATP)	19,5000	-1,52%	19,8000	20,6000	19,5000	5 128	102 181	13:43
ATLANTIS (ATS)	2,3800	1,28%	2,3200	2,4200	2,3100	6 671	15 618	13:57
ATMGRUPA (ATG)	3,2000	0,95%	3,2000	3,2100	3,1800	3 156	10 090	14:07
ATREM (ATR)	12,2000	-1,61%	11,8500	12,2000	11,8500	1 504	18 059	13:20
AUTOPARTN (APR)	25,0500	-1,38%	25,4000	25,4500	24,7500	243 281	6 083 613	14:10
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	14:07
BBIDEV (BBD)	4,0400	-1,70%	4,0400	4,0400	4,0400	1	4	09:00
BEDZIN (BDZ)	26,0000	-1,33%	26,7500	26,7500	26,0000	738	19 381	13:36
BENEFIT (BFT)	2 795,0000	0,36%	2 785,0000	2 850,0000	2 745,0000	402	1 115 260	13:20
BEST (BST)	21,0000	0,00%	20,6000	21,0000	20,0000	2 434	48 932	12:48
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	23,3000	-0,43%	23,8500	24,5000	23,0000	4 772	113 748	14:07
BIOCELTIX (BCX)	71,0000	0,00%	71,0000	71,0000	70,5000	1 152	81 737	14:06
BIOMAXIMA (BMX)	15,7000	0,00%	15,7000	15,7000	15,3000	416	6 449	12:36
BIOMEDLUB (BML)	4,7700	0,53%	4,7450	4,8200	4,7000	109 460	522 215	14:11
BIOPLANET (BIP)	23,8000	0,00%	23,2000	23,8000	23,2000	54	1 260	13:34
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5150	3,4800	17 523	61 273	14:09
BLOOBER (BLO)	23,1500	-0,64%	23,3000	23,3000	22,9500	6 581	151 435	13:50
BNPPPL (BNP)	100,0000	-2,44%	104,0000	104,0000	99,4000	3 588	368 107	11:47
BOGDANKA (LWB)	31,2800	-1,64%	31,8000	31,8400	31,0200	106 227	3 323 799	14:01
BOOMBIT (BBT)	11,1500	-0,89%	11,0500	11,3000	11,0000	2 178	24 379	14:07
BORYSZEW (BRS)	6,1400	0,66%	6,1000	6,1400	6,0800	15 650	95 498	14:10
BOS	15,6000	0,32%	15,6000	15,6000	15,2500	5 459	84 423	14:07
BOWIM (BOW)	7,0000	0,86%	6,9600	7,0000	6,8800	4 168	28 775	13:07
BRAND24 (B24)	48,7000	1,04%	48,6000	48,8000	46,1000	3 181	150 032	13:25
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:30
BUDIMEX (BDX)	673,0000	-1,61%	680,0000	682,0000	671,0000	15 507	10 464 437	14:10
BUMECH (BMC)	12,2000	1,50%	12,0000	12,3600	12,0000	9 939	121 700	13:58
CAPITAL (CPA)	(0,6750)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5840	-1,02%	0,5900	0,5900	0,5700	212 292	123 104	14:04
CAPTORTX (CTX)	82,2000	-0,24%	82,2000	82,2000	82,0000	282	23 179	13:40
CASPAR (CSR)	9,1000	-0,55%	9,1000	9,1000	9,1000	2	18	09:05
CAVATINA (CAV)	15,9000	0,00%	15,8500	15,9000	15,8500	100	1 586	10:10
CCC	82,7000	-0,36%	82,5000	83,7000	81,6000	53 522	4 416 093	14:11
Reklama
CCENERGY (CCE)	0,4100	7,89%	0,4100	0,4100	0,4100	23 000	9 430	13:05	Reklama
CDPROJEKT (CDR)	113,1500	0,40%	112,0000	113,2500	111,6000	90 104	10 141 414	14:11
CDRL (CDL)	12,8000	-0,78%	13,2000	13,2000	12,8000	42	538	12:18
CELTIC (CPD)	3,5500	2,60%	3,5900	3,5900	3,4200	7 192	24 785	13:37
CEZ	150,0000	-0,40%	149,0000	150,0000	149,0000	290	43 226	10:45
CFI	0,2250	5,14%	0,2200	0,2250	0,2200	1 129	252	10:58
CIGAMES (CIG)	1,5380	-1,09%	1,5650	1,5710	1,5310	296 452	458 763	14:11
CITYSERV (CTS)	5,0000	0,00%	5,0000	5,0000	5,0000	258	1 290	12:22
CLNPHARMA (CLN)	14,8000	-1,33%	14,8400	14,9600	14,7600	6 854	101 540	13:53
CLOUD (CLD)	63,6000	0,95%	62,8000	66,6000	59,2000	2 625	163 990	13:49
COALENERG (CLE)	1,0700	2,29%	1,0400	1,0700	1,0340	20 516	21 738	14:09
COGNOR (COG)	9,4400	3,11%	9,2400	9,6900	9,1850	309 878	2 935 805	14:07
COLUMBUS (CLC)	5,0100	0,20%	5,0000	5,0700	4,9750	8 120	40 739	14:11
COMARCH (CMR)	250,5000	-1,38%	251,0000	253,0000	250,5000	393	98 841	12:50
COMP (CMP)	80,0000	0,50%	78,0000	80,0000	77,2000	1 845	145 767	14:06
COMPERIA (CPL)	7,0500	-4,73%	7,3000	7,3000	7,0500	130	947	11:03
COMPREMUM (CPR)	2,2400	1,82%	2,2300	2,2700	2,1800	35 715	79 816	13:42
CORMAY (CRM)	0,5820	-0,34%	0,5800	0,5820	0,5800	10 100	5 876	10:56
CREEPYJAR (CRJ)	584,0000	-3,47%	600,0000	600,0000	584,0000	230	135 081	13:26
CREOTECH (CRI)	191,0000	2,14%	187,0000	191,0000	184,5000	1 954	368 880	14:09
CYFRPLSAT (CPS)	10,2300	1,19%	10,0450	10,2950	10,0150	437 778	4 452 498	14:11
CZTOREBKA (CZT)	(0,6100)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,8000	0,00%	17,8000	17,9500	17,6000	1 146	20 380	13:36
DATAWALK (DAT)	61,5000	-0,49%	61,0000	61,5000	59,1000	11 015	664 349	14:08
DBENERGY (DBE)	(17,7500)	-	-	-	-	-	-	09:00
DEBICA (DBC)	78,6000	0,26%	78,8000	78,8000	77,8000	604	47 284	13:57
DECORA (DCR)	54,2000	-1,81%	54,8000	55,6000	54,2000	376	20 704	13:48
DEKPOL (DEK)	49,7000	1,02%	49,2000	49,7000	49,0000	402	19 750	14:06
DELKO (DEL)	9,6600	0,84%	9,5800	9,7400	9,5000	20 527	198 796	12:26
DEVELIA (DVL)	6,0700	1,00%	6,0100	6,2600	6,0000	363 997	2 244 251	14:11
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	221	4 345	11:04
DIGITANET (DIG)	47,6000	1,28%	47,9000	48,0000	47,0000	8 162	389 755	14:09
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	361,7000	0,39%	357,7000	361,9000	356,4000	55 373	19 848 061	14:11
DMGROUP (DMG)	3,2700	-3,54%	3,3100	3,3700	3,2700	2 633	8 649	13:37
DOMDEV (DOM)	180,6000	-0,44%	181,0000	181,0000	179,2000	953	172 036	13:55
DRAGOENT (DGE)	23,9000	0,84%	23,5000	23,9000	23,2000	498	11 635	13:28
DROZAPOL (DPL)	3,8500	-1,03%	3,8900	3,8900	3,8200	13 608	52 085	14:07
ECHO (ECH)	4,8500	-2,41%	4,9000	4,9700	4,8500	6 323	30 958	13:15
EDINVEST (EDI)	7,4800	-0,27%	7,5000	7,5000	7,4800	226	1 695	14:08
EFEKT (EFK)	6,9000	-0,72%	6,9000	6,9000	6,9000	197	1 359	11:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	13:23
ELEKTROTI (ELT)	22,3000	-0,89%	22,1500	22,7500	21,9500	17 642	391 947	14:11
ELKOP (EKP)	0,4980	-3,11%	0,4980	0,5100	0,4960	27 062	13 545	12:58
EMCINSMED (EMC)	11,0000	0,00%	10,9000	11,0000	10,9000	4	44	09:05
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,8000	0,23%	8,7400	8,8300	8,5650	316 039	2 746 436	14:08
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:05
ENERGA (ENG)	9,3200	-1,17%	9,4300	9,4400	9,2400	9 216	85 606	13:54
ENERGOINS (ENI)	2,7000	-0,37%	2,6800	2,7200	2,6200	20 785	55 056	14:10
ENTER (ENT)	67,9000	-0,88%	70,0000	70,0000	67,0000	2 215	149 646	13:48
ERBUD (ERB)	40,2000	0,00%	40,1000	41,3000	40,1000	2 152	86 742	13:46
ERG	53,0000	-1,85%	53,5000	53,5000	53,0000	204	10 837	10:37
ESOTIQ (EAH)	30,9000	-1,90%	31,5000	31,5000	29,6000	3 009	91 448	14:07
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1200	4 010	4 506	11:38
EUROCASH (EUR)	13,1900	-4,90%	13,8000	13,9200	13,0100	628 349	8 327 441	14:11
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	42,4000	0,95%	42,4000	42,4000	42,1000	5 184	219 175	13:56
FABRITY (FAB)	36,0000	-1,64%	37,4000	37,6000	36,0000	1 207	44 263	13:57
FASING (FSG)	13,0000	0,00%	13,0000	13,0000	13,0000	140	1 820	12:43
FASTFIN (FFI)	#0,0105	-98,96%	-	-	-	-	-	11:30
FEERUM (FEE)	6,7000	2,45%	6,4200	6,7000	6,4200	940	6 121	12:15
FERRO (FRO)	35,3000	-1,67%	35,9000	36,0000	35,3000	953	34 002	14:02
FERRUM (FER)	4,3000	-9,28%	4,7400	4,7400	4,3000	16 526	74 330	14:11
FMG	107,0000	-7,36%	107,0000	114,0000	107,0000	586	63 078	14:05
FON	6,1000	-1,93%	6,2800	6,3800	6,0600	1 326	8 084	13:53
FORTE SA (FTE)	22,7000	0,00%	22,7000	22,7000	22,6000	945	21 451	12:50
GAMEOPS (GOP)	21,1000	-12,08%	23,9000	23,9000	20,1000	151 744	3 248 709	14:10
GAMFACTOR (GIF)	12,2500	-2,78%	12,6000	12,6000	12,2500	1 885	23 142	13:05
Reklama
GENOMTEC (GMT)	13,4000	-1,33%	13,5400	13,5400	13,1000	3 130	41 701	13:52	Reklama
GETIN (GTN)	0,5320	-1,48%	0,5370	0,5370	0,5250	227 511	120 545	13:54
GIGROUP (GIG)	1,3950	-1,76%	1,4200	1,4200	1,3950	107	150	12:36
GOBARTO (GOB)	45,0000	0,00%	45,0000	45,0000	44,0000	416	18 359	13:29
GPW	42,2000	-0,35%	42,2000	42,5000	42,0000	38 293	1 616 672	14:03
GREENX (GRX)	2,3500	-0,84%	2,3720	2,3900	2,3480	93 495	221 378	14:08
GRENEVIA (GEA)	2,7300	0,92%	2,7000	2,7500	2,7000	21 560	58 771	13:57
GRODNO (GRN)	10,9000	-0,91%	11,0000	11,0400	10,8400	751	8 242	12:54
GRUPAAZOTY (ATT)	22,6600	-0,18%	22,6000	22,7200	22,5000	16 698	377 399	14:06
GRUPRACUJ (GPP)	64,9000	-0,61%	65,0000	65,0000	64,9000	20 083	1 305 388	14:02
GTC	(5,4000)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	110,8000	-0,89%	111,6000	111,6000	110,2000	4 347	481 922	14:08
HARPER (HRP)	6,7800	0,44%	6,7600	6,7900	6,7600	466	3 157	10:17
HELIO (HEL)	26,2000	0,00%	26,4000	26,4000	26,2000	1 741	45 916	13:42
HERKULES (HRS)	0,8280	5,08%	0,7900	0,8280	0,7700	8 198	6 482	14:00
HMINWEST (HMI)	47,9000	1,27%	47,2000	47,9000	47,2000	421	19 959	14:06
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,9500	-0,20%	25,0000	25,0000	24,6000	9 162	226 845	14:00
HYDROTOR (HDR)	31,4000	0,00%	32,0000	32,0000	31,4000	131	4 116	13:23
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	105,0000	0,00%	109,0000	109,0000	101,0000	173	17 894	13:14
IDMPL (IDM)	0,5500	-1,79%	0,5600	0,5600	0,5500	8 710	4 859	12:48
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	12:14
IFIRMA (IFI)	23,1000	1,76%	22,7000	23,2000	22,2000	1 717	38 836	13:30
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	13:17
IIAAV (IIA)	101,4000	4,11%	101,4000	101,4000	101,4000	1	101	14:02
IMCOMPANY (IMC)	9,0000	0,22%	9,0000	9,0000	9,0000	2	18	09:00
IMMOBILE (GKI)	3,6500	-0,54%	3,7500	3,7500	3,6500	5 192	19 077	13:57
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3600	0,46%	4,3400	4,3600	4,3400	2 688	11 701	13:33
INC	2,6600	0,00%	2,6700	2,6700	2,6100	712	1 894	13:29
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	299,0000	-1,32%	298,5000	302,0000	298,0000	4 693	1 408 157	14:11
INPRO (INP)	7,9500	3,92%	7,9500	7,9500	7,9500	2	16	09:03
INSTALKRK (INK)	45,8000	6,76%	42,3000	46,4000	42,3000	2 549	114 358	13:56
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:09
INTERBUD (ITB)	2,9000	-3,33%	3,0600	3,0600	2,8500	12 336	35 790	13:16
INTERCARS (CAR)	531,0000	-0,19%	530,0000	539,0000	530,0000	105	56 199	14:01
INTERSPPL (IPO)	0,8360	-1,18%	0,8720	0,8720	0,8160	13 480	11 048	12:59
INTROL (INL)	10,1000	2,23%	9,8800	10,1000	9,8800	1 801	17 864	13:53
IPOPEMA (IPE)	3,5800	0,28%	3,5800	3,5800	3,5400	3 860	13 667	13:12
IZOBLOK (IZB)	#54,0000	3,85%	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,3000	-5,71%	3,3900	3,3900	3,3000	4 205	14 015	13:04
IZOSTAL (IZS)	2,6100	-0,38%	2,6000	2,6100	2,5900	3 791	9 865	10:49
JRHOLDING (JRH)	7,3400	-2,65%	7,4200	7,4200	7,3400	4 407	32 419	13:50
JSW	33,2000	0,61%	32,8700	33,2800	32,7200	170 256	5 625 288	14:11
JWWINVEST (JWW)	4,1700	-1,65%	4,2400	4,3100	4,1700	1 525	6 475	13:27
KCI	0,8360	-0,48%	0,8340	0,8400	0,8340	5 320	4 466	13:08
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,4400	2,55%	10,2000	10,5000	10,1000	5 228	53 464	13:19
KETY (KTY)	826,0000	1,10%	816,5000	832,5000	811,5000	14 149	11 677 224	14:10
KGHM (KGH)	142,5500	-0,73%	143,0000	144,2000	141,8000	164 586	23 521 203	14:11
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	6	95	10:11
KINOPOL (KPL)	14,2500	-2,40%	14,6000	14,6000	14,2000	3 537	50 746	13:35
KOGENERA (KGN)	51,3000	-0,77%	52,3000	53,0000	50,0000	3 661	185 064	13:48
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,9400	2,49%	4,8250	4,9700	4,8100	3 787	18 635	14:05
KPPD (KPD)	(50,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	#0,3300	-1,20%	-	-	-	-	-	11:30
KREDYTIN (KRI)	18,0000	0,00%	19,0000	19,0000	17,9000	172	3 083	14:10
KRKA (KRK)	524,0000	-4,73%	550,0000	550,0000	524,0000	7	3 746	09:24
KRUK (KRU)	430,8000	-0,97%	431,0000	431,8000	427,2000	7 312	3 140 168	14:08
KRVITAMIN (KVT)	11,4000	-0,44%	11,5000	11,5000	11,1000	13	148	13:43
KSGAGRO (KSG)	1,4600	1,39%	1,4550	1,4600	1,4550	1 000	1 459	11:36
LABOPRINT (LAB)	20,2000	0,00%	20,2000	20,2000	20,2000	20	404	09:06
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	14:10
LARQ (LRQ)	2,4600	0,00%	2,4600	2,4600	2,4000	305	750	12:20
LENA (LEN)	3,6700	1,94%	3,6200	3,6800	3,6200	1 833	6 650	13:33
LENTEX (LTX)	6,9400	1,17%	6,8600	6,9400	6,8000	2 494	17 192	10:17
LESS (LES)	0,2370	-2,47%	0,2420	0,2420	0,2300	163 688	38 215	13:26
Reklama
LIBET (LBT)	1,8500	2,21%	1,8500	1,8500	1,8100	7 873	14 255	10:48	Reklama
LOKUM (LKD)	25,6000	0,79%	25,0000	25,6000	24,6000	1 365	34 368	13:35
LPP	15 420,0000	-1,09%	15 400,0000	15 500,0000	15 270,0000	811	12 484 380	14:07
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7840	1,12%	3,7420	3,8580	3,7420	177 324	672 589	14:04
MABION (MAB)	17,0200	-1,05%	17,3000	17,3000	16,9200	12 315	210 279	14:10
MAKARONPL (MAK)	17,9000	-0,56%	18,0000	18,0500	17,8500	3 551	63 667	14:11
MANGATA (MGT)	91,6000	-0,43%	92,0000	92,0000	91,6000	3	275	10:48
MANYDEV (MAN)	1,1900	-2,46%	1,1900	1,2000	1,1300	6 239	7 270	13:17
MARVIPOL (MVP)	9,1000	0,00%	9,1000	9,1000	9,0200	4 499	40 762	13:57
MAXCOM (MXC)	10,8500	-1,36%	11,0000	11,0000	10,7500	113	1 227	10:28
MBANK (MBK)	669,0000	-1,96%	674,4000	682,0000	666,0000	12 023	8 071 203	14:07
MBWS (MBW)	13,6000	3,03%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,5000	-0,35%	28,6000	28,6000	28,2000	12 773	361 321	12:38
MDIENERGIA (MDI)	1,4900	0,00%	1,4900	1,4900	1,4800	1 002	1 492	13:08
MEDICALG (MDG)	25,0200	-0,32%	25,0600	25,4000	25,0000	2 350	59 161	14:10
MEDINICE (ICE)	9,0900	-0,98%	9,1700	9,1700	9,0100	3 257	29 547	13:53
MEGARON (MEG)	#7,0000	0,00%	-	-	-	-	-	13:08
MENNICA (MNC)	19,0500	0,26%	18,8000	19,0500	18,8000	35	666	14:10
MERCATOR (MRC)	42,5000	0,95%	42,2500	42,8000	42,0000	1 755	74 682	12:02
MERCOR (MCR)	23,4000	0,43%	23,0000	23,4000	23,0000	1 122	26 071	13:27
MEXPOLSKA (MEX)	4,2200	-6,22%	4,5000	4,5000	4,2200	649	2 796	12:30
MFO	33,4000	0,30%	33,3000	33,5000	33,3000	210	7 014	13:59
MILKILAND (MLK)	0,6000	2,74%	0,5760	0,6000	0,5580	2 619	1 544	13:20
MILLENNIUM (MIL)	9,1550	-3,38%	9,3300	9,3700	9,1350	717 390	6 611 010	14:11
MIRACULUM (MIR)	1,2100	0,00%	1,2100	1,2100	1,2100	1 244	1 505	09:31
MIRBUD (MRB)	9,3400	-1,27%	9,3800	9,4200	9,2500	34 539	321 950	14:10
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	81,0000	5	405	09:00
MLSYSTEM (MLS)	49,0500	2,19%	48,0000	51,7000	47,0500	16 561	827 513	14:07
MOBRUK (MBR)	324,5000	-0,46%	323,0000	327,0000	321,0000	450	145 404	13:58
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,5600	-2,51%	33,3000	33,4000	32,5600	1 834	60 305	13:14
MOLECURE (MOC)	14,9000	-0,67%	14,9000	15,0000	14,6000	6 856	101 714	13:55
MONNARI (MON)	5,3200	-0,75%	5,3000	5,3800	5,3000	6 722	35 939	12:24
MOSTALPLC (MSP)	14,0000	-2,10%	14,3000	14,3000	13,8000	635	8 891	12:37
MOSTALWAR (MSW)	6,8600	0,00%	6,7800	6,8600	6,6600	2 627	17 737	14:05
MOSTALZAB (MSZ)	4,5050	-1,10%	4,5300	4,5500	4,4500	17 259	77 952	13:41
MOVIEGAME (MOV)	27,5500	-3,16%	28,1000	28,5000	27,0500	6 548	180 809	14:11
MURAPOL (MUR)	42,0200	-1,91%	42,2000	42,4600	41,8600	10 674	448 401	13:58
MUZA (MZA)	14,9000	-3,56%	15,1000	15,3000	14,9000	1 799	26 943	13:33
MWTRADE (MWT)	5,7000	1,79%	5,6000	5,7000	5,6000	913	5 113	13:20
NANOGROUP (NNG)	1,0250	-0,49%	1,0250	1,0250	1,0150	8 200	8 404	14:00
NEUCA (NEU)	898,0000	-0,44%	900,0000	900,0000	895,0000	711	639 345	14:04
NEWAG (NWG)	22,7000	-0,87%	23,0000	23,2000	22,7000	2 541	58 061	13:33
NEXITY (NXG)	2,4600	0,41%	2,4600	2,4600	2,4600	200	492	13:05
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,2300	-3,04%	2,3000	2,3000	2,2200	24 323	54 879	14:11
NOVITA (NVT)	100,0000	-2,91%	103,0000	103,0000	100,0000	19	1 936	11:04
NTCAPITAL (NTC)	0,6520	-5,51%	0,6900	0,6900	0,6520	1 035	679	13:28
NTTSYSTEM (NTT)	6,8000	0,59%	6,7600	6,8000	6,7000	1 878	12 734	12:55
ODLEWNIE (ODL)	9,8800	0,00%	9,8800	9,8800	9,7200	2 956	28 897	13:06
OEX	53,8000	3,07%	53,2000	53,8000	53,2000	83	4 443	09:19
ONDE (OND)	14,0200	0,43%	14,0800	14,0800	13,8000	3 314	46 262	14:07
ONESANO (ONO)	1,2600	-5,97%	1,3100	1,3400	1,2550	2 826	3 619	13:53
OPONEO.PL (OPN)	57,6000	2,13%	56,2000	57,8000	56,0000	2 563	146 582	13:55
OPTEAM (OPM)	5,6200	-1,06%	5,6200	5,6800	5,6200	2 094	11 788	10:37
ORANGEPL (OPL)	7,8040	0,00%	7,8040	7,8820	7,7780	259 077	2 031 217	14:10
ORCOGROUP (OPG)	2,3600	7,27%	2,3600	2,3600	2,3600	20	47	13:27
ORZBIALY (OBL)	34,4000	0,00%	34,4000	34,4000	34,4000	174	5 986	14:10
OTLOG (OTS)	31,9000	-0,47%	32,0500	32,0500	31,5000	1 564	49 887	14:03
OTMUCHOW (OTM)	4,8000	-0,83%	4,8400	4,8400	4,6200	7 775	36 627	11:09
OVOSTAR (OVO)	65,6000	-2,09%	66,0000	66,0000	65,4000	124	8 111	13:23
PAMAPOL (PMP)	2,6500	-1,85%	2,7400	2,7400	2,6500	5 187	13 898	13:39
PANOVA (NVA)	15,7500	-7,35%	16,9500	16,9500	15,7500	5 869	94 916	14:03
PASSUS (PAS)	30,0000	-0,33%	30,5000	30,9000	29,0000	1 392	42 344	13:13
PATENTUS (PAT)	3,6700	-3,29%	3,6800	3,7550	3,6500	13 432	49 247	13:55
PBG	#0,0195	-2,50%	-	-	-	-	-	13:30
PBSFINANSE (PBF)	#1,1700	-9,30%	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7900	1,09%	2,7900	2,8000	2,7600	8 584	23 904	14:02
PCCROKITA (PCR)	98,8000	-1,79%	100,0000	100,0000	98,5000	2 907	287 990	14:06
Reklama
PCFGROUP (PCF)	18,0400	0,11%	18,0000	18,3800	18,0000	969	17 486	14:11	Reklama
PEKABEX (PBX)	24,2000	4,76%	23,4000	24,7000	23,3000	28 384	681 010	13:46
PEKAO (PEO)	182,6000	-0,41%	180,8000	183,1500	180,2000	335 392	61 074 698	14:11
PEPCO (PCO)	19,0300	0,79%	18,7500	19,1400	18,6100	587 993	11 145 659	14:11
PEPEES (PPS)	1,0900	0,00%	1,0900	1,0900	1,0900	2 002	2 182	09:32
PGE	6,1300	0,26%	6,1000	6,1600	6,0340	2 081 984	12 698 679	14:10
PGFGROUP (PGV)	0,4470	1,82%	0,4460	0,4470	0,4290	18 344	7 998	13:42
PHARMENA (PHR)	6,7600	0,90%	6,7600	6,7800	6,6400	807	5 415	14:09
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	166	1 951	11:17
PHOTON (PEN)	7,9200	-0,25%	8,0000	8,0000	7,7200	2 200	17 271	14:00
PKNORLEN (PKN)	67,2700	0,33%	66,5800	67,3800	66,5500	1 453 026	97 517 954	14:11
PKOBP (PKO)	58,2200	-1,05%	58,4400	58,7000	57,9400	1 293 884	75 288 700	14:11
PKPCARGO (PKP)	12,2200	-1,45%	12,3800	12,4000	12,1600	32 771	401 351	14:11
PLAYWAY (PLW)	296,0000	4,23%	284,5000	296,0000	284,5000	3 162	924 408	14:11
PLAZACNTR (PLZ)	2,9000	0,00%	2,8450	2,9000	2,8100	4 827	13 724	13:23
PMPG (PGM)	3,6600	0,00%	3,6800	3,6800	3,5200	157	571	11:26
POLENERGIA (PEP)	66,6000	-1,48%	66,6000	67,4000	66,6000	341	22 740	11:20
POLICE (PCE)	11,0000	-1,35%	11,0500	11,0500	11,0000	1 022	11 258	13:49
POLIMEXMS (PXM)	3,7900	-1,46%	3,8240	3,8400	3,7800	81 696	310 801	14:07
POLTREG (PTG)	52,0000	-4,41%	53,0000	53,0000	51,8000	688	35 914	13:41
POLWAX (PWX)	1,8100	0,28%	1,8300	1,8300	1,8100	1 506	2 726	12:09
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	32,4000	-2,99%	33,4000	33,4000	32,4000	189	6 126	13:18
PROJPRZEM (PJP)	20,1000	-4,29%	21,0000	21,0000	20,0000	1 016	20 497	10:22
PROTEKTOR (PRT)	1,9700	-1,99%	1,9000	1,9800	1,9000	21 860	42 265	13:49
PULAWY (ZAP)	56,6000	2,91%	56,4000	56,8000	54,8000	1 533	84 839	14:01
PURE (PUR)	8,2800	2,60%	8,0000	8,4000	7,8200	18 917	153 696	13:19
PZU	50,4000	-0,59%	50,2600	50,9000	50,0200	566 780	28 558 315	14:11
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,6400	-0,60%	6,7000	6,8200	6,3400	18 279	120 618	14:04
R22	117,5000	3,98%	113,5000	117,5000	113,5000	17 515	2 019 445	14:11
RAEN (RAE)	0,7230	1,83%	0,7400	0,7800	0,7200	325 986	245 885	14:11
RAFAKO (RFK)	0,9720	-0,82%	0,9800	0,9800	0,9670	22 574	22 027	13:55
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	72,6000	-0,95%	71,7000	72,8000	69,8000	19 096	1 358 079	14:09
RANKPROGR (RNK)	4,0000	2,30%	4,0000	4,0000	3,8600	5 005	19 438	13:43
RAWLPLUG (RWL)	14,2500	0,00%	14,2500	14,2500	14,2500	219	3 121	10:55
REDAN (RDN)	0,2960	-4,82%	0,2960	0,3120	0,2960	3 137	946	13:10
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	13:30
REINHOLD (RHD)	#0,0840	0,00%	-	-	-	-	-	10:58
REINO (RNC)	1,3800	0,00%	1,3800	1,3800	1,3800	2	3	09:02
RELPOL (RLP)	6,6600	0,30%	6,6600	6,6600	6,6600	2	13	13:43
REMAK (RMK)	14,7000	-2,00%	15,4000	15,4000	14,4500	3 230	47 424	11:59
RENDER (RND)	130,5000	-0,38%	130,5000	130,5000	130,5000	1	131	09:00
RESBUD (RES)	0,6040	-2,58%	0,6200	0,6200	0,5700	11 633	6 797	13:40
ROPCZYCE (RPC)	30,8000	0,98%	30,5000	30,8000	30,5000	65	1 992	12:32
RYVU (RVU)	52,6000	-0,75%	52,6000	53,0000	52,0000	3 807	199 478	14:09
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:48
SANOK (SNK)	22,9000	0,00%	22,9000	22,9500	22,7500	2 344	53 613	14:11
SANPL (SPL)	550,8000	-1,64%	550,6000	560,2000	548,4000	7 657	4 224 776	14:11
SANTANDER (SAN)	19,4000	-0,92%	19,5000	19,5320	19,4000	335	6 523	13:24
SANWIL (SNW)	1,6500	-0,30%	1,6500	1,6500	1,6500	677	1 117	14:05
SCPFL (SCP)	181,4000	-2,37%	185,8000	185,8000	181,2000	2 791	511 475	14:10
SECOGROUP (SWG)	33,0000	0,00%	33,0000	33,0000	33,0000	3	99	09:35
SEKO (SEK)	14,1000	0,00%	14,0000	14,1000	14,0000	1 683	23 715	13:21
SELENAFM (SEL)	31,5000	-0,94%	32,0000	32,1000	31,3000	1 047	32 992	13:44
SELVITA (SLV)	70,8000	2,46%	68,1000	70,9000	68,1000	499	35 207	12:26
SERINUS (SEN)	3,0400	-0,33%	3,0500	3,0500	2,9600	5 808	17 365	13:10
SESCOM (SES)	59,6000	0,00%	59,6000	59,6000	59,6000	80	4 768	12:01
SFINKS (SFS)	0,7500	0,00%	0,7500	0,7680	0,7500	29 349	22 188	13:14
SHOPER (SHO)	31,0000	-1,27%	30,5000	31,0000	30,5000	555	16 940	11:39
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:01
SILVANO (SFG)	(5,0400)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,6400	1,96%	3,5300	3,6400	3,5300	8 929	31 756	13:22
SKARBIEC (SKH)	23,0000	-0,43%	23,0000	23,4000	23,0000	743	17 257	11:10
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	87,6000	-0,23%	87,8000	87,8000	85,6000	68	5 894	12:21
SOHODEV (SHD)	0,4200	0,00%	0,4200	0,4200	0,4200	4 989	2 095	13:14
SONEL (SON)	14,6000	0,69%	14,5000	14,6000	14,4500	243	3 523	12:51
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	10	131	11:06	Reklama
SPYROSOFT (SPR)	398,0000	0,76%	400,0000	400,0000	398,0000	154	61 344	13:44
STALEXP (STX)	2,9250	0,17%	2,9100	2,9400	2,8950	70 544	205 584	14:08
STALPROD (STP)	217,5000	-1,14%	217,0000	220,0000	217,0000	330	71 674	14:11
STALPROFI (STF)	8,5000	-0,93%	8,5600	8,6000	8,5000	1 090	9 284	14:00
STAPORKOW (ZUK)	2,5000	0,00%	2,5200	2,5200	2,5000	5 378	13 505	13:42
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,1400	0,60%	10,0800	10,2400	10,0000	5 206	52 587	13:58
SYGNITY (SGN)	62,0000	-0,96%	62,8000	62,8000	61,0000	631	39 114	14:00
SYNEKTIK (SNT)	123,8000	0,00%	124,2000	127,6000	120,8000	27 782	3 456 458	14:06
TALEX (TLX)	17,2000	3,61%	17,2000	17,2000	17,2000	10	172	09:02
TARCZYNSKI (TAR)	51,6000	1,98%	50,4000	51,8000	50,4000	312	15 940	13:15
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9390	0,72%	2,9200	3,0300	2,8810	3 408 118	10 078 882	14:09
TBULL (TBL)	4,2400	-0,47%	4,2400	4,2400	4,2400	26	110	13:36
TENDERHUT (THG)	8,9000	-1,33%	9,0200	9,0200	8,9000	50	447	11:39
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:13
TESGAS (TSG)	3,0900	-0,96%	3,0900	3,0900	3,0700	6 723	20 711	11:09
TEXT (TXT)	91,1000	-0,98%	91,8000	92,8000	91,0000	14 125	1 296 346	14:08
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,5000	-1,72%	31,9000	31,9500	31,1500	16 215	510 946	14:10
TOWERINV (TOW)	4,2600	-0,93%	4,3000	4,3000	4,2600	400	1 715	12:46
TOYA (TOA)	7,4000	-0,13%	7,4000	7,4200	7,3500	14 185	104 816	14:08
TRAKCJA (TRK)	2,5900	-2,26%	2,6700	2,6700	2,5600	163 624	430 171	14:05
TRANSPOL (TRN)	3,7000	0,27%	3,7000	3,7000	3,7000	3	11	09:01
TRITON (TRI)	#4,4400	-5,53%	-	-	-	-	-	13:14
TSGAMES (TEN)	91,8000	-0,76%	92,5000	92,7000	91,7000	4 242	390 215	14:08
ULMA (ULM)	74,5000	-0,67%	74,5000	74,5000	74,5000	1	75	09:05
ULTGAMES (ULG)	10,9000	0,00%	10,6500	10,9000	10,4000	291	3 058	13:56
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,8800	-2,18%	10,0000	10,0500	9,8000	4 189	41 516	13:43
UNICREDIT (UCG)	150,2400	-0,63%	151,2000	151,6800	150,2400	61	9 249	12:29
UNIMA (U2K)	5,7000	-2,56%	5,8500	5,8500	5,7000	2 460	14 024	11:40
UNIMOT (UNT)	136,2000	1,04%	134,8000	136,2000	133,4000	1 501	201 984	14:10
URTESTE (URT)	96,0000	-4,00%	96,2000	96,2000	95,2000	177	16 980	13:54
VERCOM (VRC)	114,0000	-2,15%	116,0000	116,0000	114,0000	668	76 678	14:03
VIGOPHOTN (VGO)	447,0000	-4,89%	465,0000	466,0000	440,0000	1 144	518 332	14:08
VINDEXUS (VIN)	11,4000	1,79%	11,0500	11,4000	11,0000	5 550	62 347	13:21
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	13:29
VIVID (VVD)	0,5720	-3,38%	0,5700	0,5720	0,5500	23 979	13 374	12:07
VOTUM (VOT)	46,5000	-1,06%	47,0000	47,1000	46,3500	9 822	459 018	14:10
VOXEL (VOX)	91,8000	-1,08%	95,0000	95,0000	91,6000	17 151	1 605 430	13:41
VRG	3,2800	-1,20%	3,3100	3,3100	3,2300	6 572	21 354	13:45
WARIMPEX (WXF)	3,8500	3,22%	3,7400	3,8800	3,7400	972	3 640	13:46
WASKO (WAS)	1,5650	0,32%	1,5550	1,5650	1,5550	1 510	2 353	13:47
WAWEL (WWL)	620,0000	-2,21%	632,0000	632,0000	620,0000	56	34 948	14:05
WIELTON (WLT)	8,0400	0,63%	8,0200	8,0400	7,9200	14 137	112 961	14:11
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,9000	405	2 795	13:14
WINVEST (WIS)	0,5500	5,77%	0,5500	0,5500	0,5500	100	55	11:30
WIRTUALNA (WPL)	118,2000	2,78%	117,4000	118,2000	116,8000	252	29 632	14:10
WITTCHEN (WTN)	30,4000	10,55%	29,1000	30,7500	29,1000	186 884	5 605 246	14:11
WOJAS (WOJ)	8,1800	0,00%	8,2000	8,2000	8,1800	637	5 216	12:36
XPLUS (XPL)	1,6000	-3,03%	1,6500	1,6500	1,6000	1 300	2 104	13:32
XTPL (XTP)	138,0000	-1,43%	139,8000	139,8000	132,8000	2 155	293 225	14:04
XTRADEBDM (XTB)	59,6000	-2,61%	60,9600	62,0000	59,3200	205 137	12 379 010	14:09
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5600	-2,19%	1,5600	1,5600	1,5600	4 000	6 240	12:14
ZEPAK (ZEP)	19,1600	-0,73%	19,3000	19,3400	19,1400	1 808	34 807	14:10
ZREMB (ZRE)	3,8650	-0,39%	3,8200	3,9800	3,8200	5 396	21 054	14:02
ZUE	10,8000	-4,42%	11,3500	11,5000	10,8000	5 610	62 577	13:34

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.