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	87 210,18	-0,25%	87 715,72	87 863,07	87 136,26	87 427,54	1 257 388 730	14:05
WIG20	2 546,18	-0,76%	2 574,83	2 577,09	2 546,18	2 565,64	868 660 533	14:20
WIG30	3 187,81	-0,29%	3 208,55	3 218,27	3 185,80	3 196,95	1 211 161 644	14:20
mWIG40	6 518,76	0,82%	6 472,41	6 549,85	6 472,41	6 465,73	384 739 460	14:05
sWIG80	24 378,78	-0,26%	24 460,23	24 462,27	24 355,04	24 441,77	24 133 864	14:05
WIG-BANKI	13 247,89	-3,21%	13 750,58	13 750,58	13 238,75	13 687,22	261 290 874	14:05
WIG-BUDOW	8 821,93	-0,23%	8 876,59	8 913,99	8 764,34	8 842,11	11 443 581	14:05
WIG-CHEMIA	10 022,43	2,51%	9 791,45	10 070,26	9 725,89	9 777,15	8 456 101	14:05
WIG-ENERG	2 544,83	2,49%	2 507,01	2 624,63	2 470,89	2 483,02	83 216 224	14:05
WIG-INFO	5 020,43	-0,99%	5 064,41	5 078,85	5 018,68	5 070,72	6 807 294	14:05
WIG-MEDIA	8 232,67	0,03%	8 212,99	8 287,47	8 209,64	8 229,90	3 118 447	14:05
WIG-NRCHOM	4 416,89	-0,79%	4 468,65	4 468,65	4 404,56	4 452,09	2 265 496	14:05
WIG-PALIWA	7 019,45	1,49%	6 949,92	7 050,20	6 949,92	6 916,66	65 050 492	14:05
WIG-Poland	91 101,23	-0,22%	91 101,23	91 101,23	91 101,23	91 302,65	1 187 888 159	11:15
WIG-SPOZYW	2 186,62	-0,54%	2 199,18	2 202,42	2 164,97	2 198,43	488 757	14:05
WIG20lev	511,61	-1,27%	521,84	522,76	510,39	518,21	836 987 523	14:05
WIG20short	3 070,26	0,66%	3 040,14	3 073,85	3 037,46	3 050,11	836 987 523	14:05
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	391 660 938	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	385 068 709	11:00
mWIG40TR	9 590,87	0,82%	9 522,68	9 636,61	9 522,68	9 512,85	384 739 460	14:05
mWIG40TRlv	12 851,40	1,63%	12 670,10	12 973,01	12 670,10	12 645,78	384 739 460	14:05
mWIG40TRsh	2 762,10	-0,79%	2 782,06	2 782,06	2 748,71	2 784,13	384 739 460	14:05
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	24 136 995	11:00
sWIG80TR	35 771,70	-0,26%	35 891,22	35 894,22	35 736,87	35 864,13	24 133 864	14:05
WIG140	1 690,25	-0,22%	1 699,59	1 702,84	1 688,77	1 694,00	1 245 860 847	14:05
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	842 303 407	11:00
WIG20TR	5 178,77	-0,63%	5 229,84	5 234,81	5 172,65	5 211,58	836 987 523	14:05
WIG20TRlev	4 172,63	-1,27%	4 255,46	4 263,52	4 162,70	4 226,44	836 987 523	14:05
WIG20TRsht	3 082,26	0,66%	3 052,25	3 085,85	3 049,33	3 062,10	836 987 523	14:05
WIG30TR	6 368,70	-0,21%	6 405,37	6 424,78	6 359,95	6 382,21	1 172 263 919	14:05
WIG-CEE	1 793,80	0,64%	1 793,80	1 793,80	1 793,80	1 782,47	1 575 483	11:15
WIGdiv	1 783,29	-0,16%	1 792,22	1 793,31	1 781,53	1 786,22	106 508 542	14:05
WIG-ESG	14 509,53	-0,33%	14 604,83	14 641,79	14 491,21	14 557,10	1 212 297 621	14:05
WIG.GAMES	16 362,78	-0,14%	16 421,34	16 448,11	16 273,08	16 386,29	24 078 764	14:05
WIG-GORNIC	5 097,16	2,49%	5 049,76	5 123,21	5 027,01	4 973,55	104 012 581	14:05
WIG-GRY	13 843,67	0,25%	13 889,66	13 897,16	13 735,45	13 808,46	27 634 984	14:05
WIG-LEKI	2 910,01	1,03%	2 874,61	2 918,79	2 867,74	2 880,46	2 528 890	14:05
WIG-MOTO	8 515,01	-1,43%	8 633,89	8 666,84	8 504,05	8 638,82	3 493 025	14:05
WIG.MS-BAS	12 825,47	2,71%	12 654,78	13 063,59	12 603,56	12 486,83	183 413 405	14:05
WIG.MS-FIN	16 742,62	-2,84%	17 301,67	17 301,67	16 693,96	17 231,70	243 290 819	14:05
WIG-ODZIEZ	10 703,26	3,87%	10 358,01	10 720,72	10 358,01	10 304,07	280 416 880	14:05
WIGtech	12 310,38	0,24%	12 300,09	12 329,33	12 269,98	12 281,29	80 022 896	14:05
WIGtechTR	13 679,93	0,24%	13 668,50	13 700,99	13 635,04	13 647,61	80 022 896	14:05
WIG-Ukrain	202,08	-0,28%	202,08	202,08	202,08	202,65	128 174	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	14 523	1 379 213	13:55
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	1 570	51 749	13:44
ACTION (ACT)	19,8000	-0,40%	19,9000	19,9600	19,2000	7 871	155 067	13:43
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	14:05
AGORA (AGO)	10,5600	-2,22%	10,8800	10,9200	10,5400	8 502	90 478	14:01
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)	16,7200	-3,35%	17,0400	17,0400	15,6600	12 189	202 299	13:55
AIRWAY (AWM)	0,2590	-0,96%	0,2610	0,2615	0,2560	63 273	16 400	14:01
ALIOR (ALR)	95,3600	-3,56%	98,2600	98,6800	95,3200	158 264	15 346 848	14:05
ALLEGRO (ALE)	37,9200	2,17%	37,3050	38,1200	37,3050	2 008 715	75 840 764	14:04
ALTA (AAT)	2,0200	1,76%	1,9850	2,0200	1,9500	9 951	19 846	13:17
ALTUSTFI (ALI)	2,9900	5,28%	2,8500	2,9900	2,8000	89 050	260 647	14:02
AMBRA (AMB)	29,3000	-0,51%	29,5500	29,6000	28,2000	4 863	141 214	14:02
AMICA (AMC)	72,1000	0,28%	71,9000	72,4000	71,4000	1 318	94 834	13:37
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	27,1000	-1,81%	27,0000	27,4500	24,5000	387 629	10 273 605	14:02
ANSWEAR (ANR)	25,0500	5,25%	23,8500	25,5000	23,7500	21 539	532 409	14:05
APATOR (APT)	14,9600	-0,80%	15,0800	15,1000	14,9200	3 075	46 162	13:48
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	2 564	84 143	13:51
ARCTIC (ATC)	22,1000	0,45%	22,0000	22,1800	21,6400	11 782	258 331	14:02
ARTIFEX (ART)	23,0000	-5,74%	24,2000	24,4000	23,0000	77 366	1 826 644	14:05
ASBIS (ASB)	24,6000	-1,05%	24,8000	24,8400	24,5200	89 200	2 195 394	14:05
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,8000	-3,29%	58,8000	59,8000	58,4000	3 529	207 524	13:52
ASSECOPOL (ACP)	82,4500	-0,84%	83,6500	83,8000	82,2500	19 829	1 642 195	14:04
ASSECOSEE (ASE)	49,9000	0,81%	50,0000	50,0000	49,5000	843	42 101	13:59
ASTARTA (AST)	27,0000	-0,37%	27,1000	27,3000	26,4000	4 163	111 431	13:48
ATAL (1AT)	63,5000	0,00%	63,6000	64,8000	63,0000	3 977	253 477	13:54
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)	25,0000	-2,34%	25,6000	26,0000	25,0000	117 270	2 978 923	14:05
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	13:28
BBIDEV (BBD)	(4,4200)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	35,1500	-0,42%	35,5000	35,7000	34,0000	5 441	189 313	13:38
BENEFIT (BFT)	2 825,0000	-0,18%	2 810,0000	2 870,0000	2 795,0000	370	1 046 790	13:56
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	2 691	56 878	13:42
BIOCELTIX (BCX)	63,6000	1,60%	62,6000	63,8000	62,0000	1 791	112 954	13:36
BIOMAXIMA (BMX)	13,3500	1,14%	13,3500	13,4500	13,2000	1 866	25 021	13:36
BIOMEDLUB (BML)	4,9000	1,87%	4,8100	4,9100	4,8100	99 067	483 491	14:01
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)	31,2200	2,03%	30,6000	31,5800	30,6000	49 956	1 551 461	14:05
BOOMBIT (BBT)	11,1500	1,83%	11,0500	11,1500	10,9000	1 854	20 458	13:27
BORYSZEW (BRS)	6,2500	0,00%	6,2500	6,2700	6,1800	26 360	164 130	13:59
BOS	14,8500	-3,57%	15,1000	15,6500	14,8500	25 859	389 542	14:05
BOWIM (BOW)	6,8500	1,48%	6,7500	6,8500	6,7500	4 992	34 064	14:05
BRAND24 (B24)	44,3000	-0,23%	44,6000	44,6000	44,3000	4 051	179 639	14:04
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	750,0000	-0,40%	755,0000	760,0000	742,5000	6 831	5 121 609	14:02
BUMECH (BMC)	11,8800	1,37%	11,7200	11,9400	11,7000	6 028	71 203	13:59
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5480	0,00%	0,5480	0,5540	0,5440	172 410	94 606	14:05
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	125,1000	23,01%	110,0000	125,8000	110,0000	2 047 949	243 924 815	14:05
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	132,4000	0,68%	133,0000	133,2500	130,5500	155 973	20 564 347	14:05
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)	1,7310	-2,53%	1,7760	1,7990	1,7200	921 646	1 614 942	14:03
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	45 903	738 805	14:05
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)	8,8000	0,00%	8,8000	8,8800	8,6150	188 871	1 662 869	14:05
COLUMBUS (CLC)	4,8900	0,82%	4,9250	4,9400	4,8000	21 938	106 238	13:59
COMARCH (CMR)	250,0000	-0,79%	252,0000	255,5000	249,0000	884	222 095	13:09
COMP (CMP)	80,0000	-1,23%	81,8000	81,8000	79,4000	12 109	972 748	14:04
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	1 060	598 707	14:03
CREOTECH (CRI)	182,0000	-1,62%	184,0000	185,0000	180,5000	292	53 372	12:50
CYBERFLKS (CBF)	117,5000	6,82%	112,0000	121,0000	110,5000	16 118	1 890 753	14:00
CYFRPLSAT (CPS)	11,9900	4,53%	11,5000	12,0000	11,4850	2 945 414	34 850 052	14:05
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,2500	0,27%	18,2500	18,2500	18,2500	207	3 778	13:06
DATAWALK (DAT)	60,8000	-2,09%	62,0000	63,0000	60,2000	6 999	425 742	14:03
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	1 404	109 553	13:14
DECORA (DCR)	59,2000	-2,95%	59,0000	60,4000	58,2000	8 754	516 745	13:56
DEKPOL (DEK)	55,2000	1,10%	54,8000	56,0000	54,8000	1 533	84 976	13:03
DELKO (DEL)	9,7600	0,00%	9,7600	9,7800	9,6600	2 204	21 462	13:25
DEVELIA (DVL)	6,7200	-0,74%	6,7000	6,8200	6,6700	92 656	621 153	14:02
DGA	18,4000	0,55%	18,4000	18,5000	17,6000	1 658	29 831	13:29
DIGITANET (DIG)	53,8000	0,00%	52,6000	53,8000	52,6000	935	50 078	13:59
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	394,7000	-0,33%	390,0000	395,5000	378,4000	285 021	110 854 185	14:05
DMGROUP (DMG)	3,3900	-2,02%	3,4600	3,4600	3,3400	3 866	13 022	13:15
DOMDEV (DOM)	180,0000	0,56%	181,0000	181,0000	179,0000	995	178 903	13:47
DRAGOENT (DGE)	23,3000	3,10%	23,3000	23,5000	23,1000	1 561	36 300	14:03
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	404	3 419	13:28
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	24 329	626 253	14:04
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)	10,5700	0,48%	10,5200	10,8700	10,4600	1 104 282	11 785 722	14:05
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	10,1600	2,21%	9,9400	10,3000	9,8000	58 511	586 798	13:47
ENERGOINS (ENI)	2,7500	3,77%	2,6350	2,7500	2,6250	12 472	33 521	14:02
ENTER (ENT)	67,6000	3,05%	65,6000	68,4000	65,0000	18 478	1 229 548	14:04
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)	14,2400	1,64%	13,9400	14,3500	13,8800	523 943	7 428 675	14:05
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	-0,42%	47,5000	47,5000	46,8000	3 297	155 571	13:56
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	5,2200	0,77%	5,2000	5,2200	5,0200	5 026	25 877	14:00
FORTE SA (FTE)	22,8000	-0,87%	23,0000	23,0000	22,7000	3 002	68 506	13:41
GAMEOPS (GOP)	22,8000	-0,87%	23,2000	23,2000	22,5000	2 056	46 761	13:53
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,5000	12,7000	12,5000	1 405	17 563	13:06	Reklama
GENOMTEC (GMT)	12,8000	0,31%	12,8000	13,0400	12,6800	14 724	189 329	14:02
GETIN (GTN)	0,4160	0,36%	0,4145	0,4230	0,4100	323 208	134 340	14:04
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	41,4000	1 594	67 687	13:37
GPW	46,4000	0,22%	46,3000	46,5000	45,8000	27 903	1 287 664	13:58
GREENX (GRX)	2,3200	0,87%	2,2980	2,3460	2,2900	96 024	222 391	14:03
GRENEVIA (GEA)	2,7400	6,20%	2,6300	2,7800	2,6150	297 372	807 026	14:03
GRODNO (GRN)	11,0600	0,18%	11,0400	11,0600	11,0000	2 654	29 279	14:03
GRUPAAZOTY (ATT)	23,2800	3,56%	22,4000	23,4200	22,3200	338 306	7 734 333	14:05
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	57 555	6 220 455	14:05
HARPER (HRP)	5,8500	-1,68%	5,9500	5,9500	5,8500	3 336	19 601	14:04
HELIO (HEL)	25,2000	-1,56%	25,6000	25,8000	24,4000	1 650	40 719	13:39
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)	22,5000	0,90%	22,4000	23,0000	22,4000	2 005	45 623	14:03
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	5 444	23 751	13:14
INC	2,4400	-3,17%	2,5700	2,5700	2,3200	21 009	51 869	13:47
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	12:02
INGBSK (ING)	297,5000	-1,82%	301,5000	306,5000	297,5000	6 362	1 917 120	14:03
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	266	144 335	13:57
INTERSPPL (IPO)	0,9400	24,01%	0,7880	0,9520	0,7560	299 034	254 375	13:54
INTROL (INL)	10,6500	0,47%	10,5000	10,7000	10,4500	2 793	29 797	13:41
IPOPEMA (IPE)	3,7600	0,00%	3,8100	3,8100	3,7200	6 899	25 857	13:58
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)	2,7500	4,17%	2,6400	2,7600	2,6400	49 592	134 413	14:02
JRHOLDING (JRH)	6,9200	-1,42%	6,7800	6,9200	6,7600	3 281	22 217	12:18
JSW	31,9800	-0,12%	32,0500	32,4800	31,8500	396 993	12 769 839	14:05
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)	888,0000	0,06%	886,5000	893,0000	885,5000	8 113	7 209 690	14:01
KGHM (KGH)	153,4000	2,82%	150,5000	154,4000	150,5000	585 697	89 500 184	14:05
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)	50,2000	-4,20%	52,5000	52,5000	50,1000	5 649	286 820	13:59
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6850	1,41%	4,6950	4,7950	4,6800	2 224	10 426	12:19
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)	480,4000	1,44%	475,0000	487,4000	474,8000	20 500	9 879 210	14:05
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)	27,4000	0,00%	27,4000	27,6000	27,4000	244	6 705	14:04
LPP	17 200,0000	0,06%	17 260,0000	17 390,0000	17 050,0000	2 006	34 550 250	14:05
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8900	1,30%	3,8400	3,8900	3,8400	76 148	294 156	13:59
MABION (MAB)	17,5000	6,19%	16,4800	17,6400	16,2000	61 840	1 048 427	14:05
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	46 841	374 032	14:04
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	655,6000	-5,72%	690,0000	695,0000	654,2000	21 302	14 289 683	14:04
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)	25,7800	1,90%	25,0400	26,0800	24,5000	15 362	384 960	14:01
MEDINICE (ICE)	7,8000	4,28%	7,5000	8,2500	7,4900	27 732	217 401	13:55
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	21,0000	2,44%	20,8000	21,1000	20,5000	3 239	67 836	13:45
MERCATOR (MRC)	42,7000	0,71%	42,7000	42,8500	42,3000	3 053	129 834	14:03
MERCOR (MCR)	23,5000	-1,67%	23,9000	23,9000	23,4000	2 397	56 812	11:53
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)	8,9400	-4,79%	9,4200	9,5300	8,7200	1 898 396	17 245 312	14:04
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	178 153	1 853 504	14:02
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)	329,0000	-0,15%	329,5000	330,0000	327,5000	952	313 406	14:02
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,0600	1,37%	33,7000	34,0800	33,4200	25 207	849 810	13:53
MOLECURE (MOC)	15,4800	1,71%	15,2200	15,6800	15,2200	7 609	117 425	14:01
MONNARI (MON)	5,4000	1,50%	5,3200	5,4000	5,3200	5 935	32 014	13:49
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,1200	0,28%	7,1000	7,1400	7,0400	2 589	18 366	13:10
MOSTALZAB (MSZ)	4,7300	0,42%	4,7050	4,7400	4,6500	51 338	240 611	14:02
MOVIEGAME (MOV)	34,3500	1,03%	34,1000	34,4000	33,6500	4 939	167 409	14:04
MURAPOL (MUR)	42,0600	0,14%	42,2600	42,6000	41,8200	8 752	369 508	14:03
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)	935,0000	1,41%	929,0000	936,0000	919,0000	133	123 762	14:04
NEWAG (NWG)	28,0000	-3,78%	29,2000	29,2000	27,7000	6 183	175 081	14:01
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)	7,0000	0,00%	7,0800	7,0800	6,9800	15 821	110 796	14:03
ODLEWNIE (ODL)	10,0000	0,40%	10,0000	10,4000	10,0000	2 108	21 464	14:05
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	11	607	11:01
ONDE (OND)	14,7800	1,23%	14,8000	14,8600	14,4800	13 543	199 374	14:01
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)	8,3340	1,14%	8,2480	8,3460	8,2420	486 239	4 040 619	14:05
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)	40,1500	-4,40%	42,0500	42,5000	40,1500	6 919	285 643	14:01
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)	2,8250	-0,70%	2,8450	2,8450	2,8100	3 139	8 843	13:45
Reklama
PCCROKITA (PCR)	103,0000	1,58%	101,4000	103,0000	101,0000	4 413	450 427	14:01	Reklama
PCFGROUP (PCF)	16,5000	1,10%	16,4800	16,9000	16,4200	902	14 908	14:03
PEKABEX (PBX)	26,5000	1,15%	26,8000	26,8000	26,4000	3 603	95 484	14:01
PEKAO (PEO)	166,9500	-2,68%	171,6500	172,3000	166,5000	433 794	73 080 054	14:05
PEPCO (PCO)	21,2700	7,53%	20,0000	21,4600	20,0000	3 380 182	70 793 793	14:05
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,1000	3,98%	6,8500	7,4400	6,7520	5 812 714	41 302 552	14:05
PGFGROUP (PGV)	0,4600	0,22%	0,4590	0,4650	0,4590	5 724	2 632	13:54
PHARMENA (PHR)	6,4600	-2,42%	6,6200	6,6200	6,4200	9 404	61 612	14:02
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)	68,5600	1,45%	67,8400	68,9200	67,8100	931 218	63 925 952	14:05
PKOBP (PKO)	58,4200	-3,63%	61,2000	61,2600	58,1400	1 673 078	98 687 911	14:05
PKPCARGO (PKP)	12,5000	1,79%	12,4000	12,6200	12,2800	61 149	761 576	14:00
PLAYWAY (PLW)	292,0000	-0,34%	292,0000	293,0000	288,0000	1 911	554 182	14:04
PLAZACNTR (PLZ)	2,9700	-4,19%	3,1050	3,1500	2,9000	29 635	88 746	14:05
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)	3,5640	-0,11%	3,5780	3,6200	3,4800	225 308	797 836	14:03
POLTREG (PTG)	48,0000	-2,04%	47,7000	49,0000	47,5000	360	17 203	12:50
POLWAX (PWX)	1,4900	-10,51%	1,6000	1,6000	1,4400	184 630	277 026	14:00
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)	7,2000	-0,41%	7,1400	7,4000	7,1200	7 520	54 170	14:02
PZU	53,0800	-1,63%	53,6400	53,9200	52,6600	423 785	22 485 852	14:02
QUANTUM (QNT)	(24,4000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,8600	0,88%	6,8200	6,9000	6,7400	47 550	324 894	13:59
RAEN (RAE)	0,7320	0,00%	0,7460	0,7460	0,7260	20 747	15 273	13:57
RAFAKO (RFK)	0,9490	0,96%	0,9570	0,9570	0,9400	83 125	78 511	14:05
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	99,9000	5,27%	95,0000	101,2000	94,0000	57 010	5 601 632	14:05
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)	0,2620	-6,09%	0,2790	0,2790	0,2620	26 347	7 173	13:25
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)	21,4000	-2,28%	21,2000	21,6500	21,2000	14 910	318 392	14:03
SANPL (SPL)	553,0000	-2,57%	567,6000	574,6000	552,0000	66 717	37 210 014	14:05
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	540	88 554	13:54
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	616	21 196	13:54
SELVITA (SLV)	69,3000	-0,86%	69,2000	69,5000	68,0000	2 482	170 598	13:52
SERINUS (SEN)	3,1300	2,62%	3,0200	3,1700	3,0200	15 174	47 184	14:04
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)	38,6000	-2,03%	39,3000	40,5000	38,6000	4 271	169 429	13:13
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)	3,4400	4,24%	3,2100	3,4600	3,2100	26 531	89 874	13:45
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	265	24 092	13:32
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)	419,0000	-2,56%	425,0000	429,0000	411,0000	529	223 608	13:07
STALEXP (STX)	2,9350	1,21%	2,9250	2,9450	2,8850	35 833	105 015	14:04
STALPROD (STP)	223,5000	3,47%	216,0000	224,5000	216,0000	1 756	388 650	13:52
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)	10,8200	-0,37%	10,9400	11,0000	10,7200	5 137	56 003	14:04
SYGNITY (SGN)	64,0000	1,91%	62,8000	64,0000	62,8000	782	49 961	13:38
SYNEKTIK (SNT)	131,4000	-2,67%	135,8000	137,0000	130,0000	25 721	3 397 527	14:05
TALEX (TLX)	17,0000	5,59%	16,7000	17,2000	16,7000	14 467	245 827	13:12
TARCZYNSKI (TAR)	63,6000	0,00%	63,6000	63,6000	63,6000	38	2 417	10:13
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	194	21 728	10:47
TAURONPE (TPE)	3,5080	3,42%	3,4500	3,6600	3,3830	7 961 010	28 208 446	14:05
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	2 133	21 935	13:52
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)	90,5000	-2,06%	92,0000	92,3000	90,0000	20 141	1 831 539	14:02
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,0000	-0,34%	29,0500	29,4500	28,8000	32 731	952 397	13:59
TOWERINV (TOW)	4,7800	3,91%	4,7800	4,7800	4,7800	650	3 107	09:55
TOYA (TOA)	7,7000	1,58%	7,6700	7,7800	7,6000	48 749	375 063	14:01
TRAKCJA (TRK)	2,1800	1,40%	2,1500	2,2000	2,1100	166 977	359 643	14:05
TRANSPOL (TRN)	3,6200	0,84%	3,6300	3,6300	3,5900	1 520	5 457	14:00
TRITON (TRI)	(4,3600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	85,5500	-1,67%	86,8000	87,7000	85,5000	16 654	1 435 305	14:04
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)	9,6600	0,21%	9,6400	9,7000	9,6200	7 119	68 777	14:01
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	3 459	31 969	14:04
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)	43,6500	-1,13%	44,1500	44,2000	43,6000	10 281	451 909	13:55
VOXEL (VOX)	94,2000	1,29%	93,0000	94,2000	93,0000	6 325	593 122	14:01
VRG	3,3300	-0,60%	3,3700	3,3700	3,3200	8 746	29 118	13:19
WARIMPEX (WXF)	4,0600	-0,98%	4,1100	4,1200	4,0100	3 475	14 081	13:55
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	26 069	205 757	14:02
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)	33,5000	0,60%	33,4000	33,7500	33,3000	28 446	953 599	14:04
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4600	1,04%	1,4450	1,4650	1,4450	3 080	4 495	13:23
XTPL (XTP)	131,0000	-2,53%	135,0000	135,6000	130,4000	1 697	223 978	13:53
XTRADEBDM (XTB)	66,5800	-1,39%	67,5400	67,6400	65,7400	219 716	14 621 132	14:05
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.