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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	86 482,08	0,00%	86 619,56	86 743,41	86 267,01	86 483,54	653 590 011	13:32
WIG20	2 542,69	0,22%	2 542,80	2 546,31	2 528,36	2 536,99	547 897 718	13:47
WIG30	3 161,73	0,16%	3 160,10	3 167,17	3 146,82	3 156,77	604 781 029	13:47
mWIG40	6 411,35	-0,02%	6 428,76	6 441,57	6 394,84	6 412,43	95 620 473	13:32
sWIG80	24 403,71	0,02%	24 440,65	24 482,69	24 371,55	24 398,29	17 246 228	13:32
WIG-BANKI	13 634,68	-0,78%	13 725,42	13 725,42	13 583,41	13 741,31	122 778 378	13:32
WIG-BUDOW	8 630,66	-0,40%	8 611,58	8 724,00	8 507,94	8 665,60	16 317 653	13:32
WIG-CHEMIA	9 858,45	0,47%	9 831,70	9 973,23	9 790,69	9 812,04	2 547 177	13:32
WIG-ENERG	2 363,94	-0,11%	2 371,30	2 377,37	2 340,57	2 366,46	29 056 222	13:32
WIG-INFO	5 031,25	-0,03%	5 064,27	5 068,55	5 026,55	5 032,99	5 099 254	13:32
WIG-MEDIA	8 215,41	-0,61%	8 273,84	8 318,79	8 206,82	8 265,49	4 840 528	13:32
WIG-NRCHOM	4 477,79	0,11%	4 458,31	4 527,79	4 453,45	4 472,82	3 012 067	13:32
WIG-PALIWA	6 891,75	0,02%	6 908,60	6 915,24	6 828,67	6 890,46	31 944 381	13:32
WIG-Poland	90 332,09	0,04%	90 332,09	90 332,09	90 332,09	90 293,76	636 273 895	11:15
WIG-SPOZYW	2 171,24	0,55%	2 167,99	2 179,81	2 162,79	2 159,35	812 422	13:32
WIG20lev	506,77	-0,02%	509,13	510,54	503,36	506,89	528 738 956	13:32
WIG20short	3 083,91	0,04%	3 076,73	3 094,27	3 072,46	3 082,83	528 738 956	13:32
GPWB-B1Y3Y	1 172,80	-0,01%	1 172,80	1 172,80	1 172,80	1 172,90	-	10:15
GPWB-B1Y4Y	1 173,25	-0,02%	1 173,25	1 173,25	1 173,25	1 173,46	-	10:15
GPWB-B1Y5Y	1 169,62	-0,02%	1 169,62	1 169,62	1 169,62	1 169,85	-	10:15
GPWB-B3Y5Y	1 174,34	-0,03%	1 174,34	1 174,34	1 174,34	1 174,67	-	10:15
GPWB-B5Y	1 167,29	-0,05%	1 167,29	1 167,29	1 167,29	1 167,85	-	10:15
GPWB-BWZ	1 189,92	0,02%	1 189,92	1 189,92	1 189,92	1 189,71	-	10:15
INNOVATOR	1 455,04	0,22%	1 455,04	1 455,04	1 455,04	1 451,86	85 032 123	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	95 743 310	11:00
mWIG40TR	9 432,83	-0,02%	9 458,78	9 477,29	9 408,54	9 434,42	95 620 473	13:32
mWIG40TRlv	12 436,08	-0,05%	12 504,53	12 553,35	12 372,01	12 442,11	95 620 473	13:32
mWIG40TRsh	2 807,05	0,05%	2 799,33	2 814,27	2 793,83	2 805,75	95 620 473	13:32
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	17 581 288	11:00
sWIG80TR	35 808,29	0,02%	35 862,50	35 924,18	35 761,10	35 800,33	17 246 228	13:32
WIG140	1 675,01	0,01%	1 677,51	1 680,06	1 670,54	1 674,76	639 433 309	13:32
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	530 244 494	11:00
WIG20TR	5 146,93	0,00%	5 159,76	5 166,03	5 129,63	5 147,14	528 738 956	13:32
WIG20TRlev	4 123,13	-0,02%	4 143,69	4 153,74	4 095,41	4 124,08	528 738 956	13:32
WIG20TRsht	3 099,92	0,03%	3 092,20	3 110,34	3 088,42	3 098,88	528 738 956	13:32
WIG30TR	6 294,12	-0,01%	6 301,21	6 315,31	6 274,74	6 294,56	581 773 448	13:32
WIG-CEE	1 768,15	-0,30%	1 768,15	1 768,15	1 768,15	1 773,47	242 739	11:15
WIGdiv	1 773,39	0,38%	1 770,08	1 777,87	1 764,42	1 766,69	81 170 354	13:32
WIG-ESG	14 391,83	-0,08%	14 429,21	14 443,74	14 357,86	14 403,67	618 266 568	13:32
WIG.GAMES	16 272,66	1,00%	16 096,92	16 462,32	16 088,18	16 112,24	79 145 134	13:32
WIG-GORNIC	4 940,24	2,72%	4 881,98	4 973,30	4 881,98	4 809,25	106 482 395	13:32
WIG-GRY	13 798,62	1,46%	13 561,64	14 016,66	13 553,33	13 600,18	83 542 518	13:32
WIG-LEKI	2 875,81	0,51%	2 859,38	2 885,65	2 851,57	2 861,16	2 267 897	13:32
WIG-MOTO	8 726,35	1,83%	8 673,08	8 752,28	8 626,02	8 569,70	3 002 129	13:32
WIG.MS-BAS	12 129,74	1,45%	11 998,27	12 201,79	11 998,27	11 956,14	133 955 625	13:32
WIG.MS-FIN	17 126,20	-0,66%	17 260,02	17 260,02	17 024,82	17 240,53	123 160 807	13:32
WIG-ODZIEZ	9 877,25	0,48%	9 900,54	9 950,76	9 841,76	9 830,42	24 839 281	13:32
WIGtech	12 125,10	0,14%	12 140,61	12 177,79	12 110,02	12 108,24	101 642 346	13:32
WIGtechTR	13 474,03	0,14%	13 491,27	13 532,59	13 457,28	13 455,30	101 642 346	13:32
WIG-Ukrain	204,25	-0,26%	204,25	204,25	204,25	204,79	47 943	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2700	1,55%	3,2200	3,2700	3,2200	1 480	4 779	13:14	Reklama
08OCTAVA (08N)	#0,9550	0,00%	-	-	-	-	-	13:13
11BIT (11B)	567,0000	-0,53%	570,0000	576,0000	562,0000	1 320	751 146	13:30
3RGAMES (3RG)	0,2790	-2,11%	0,2890	0,2900	0,2760	119 074	33 754	12:56
ABPL (ABE)	92,6000	0,00%	92,0000	93,6000	92,0000	1 263	117 013	13:19
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	664	21 834	11:44
ACTION (ACT)	20,1000	0,50%	19,9800	20,1000	19,2400	2 617	51 996	13:24
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	09:00
AGORA (AGO)	10,8600	-0,91%	10,9800	10,9800	10,8600	3 541	38 734	13:14
AGROTON (AGT)	2,9000	-3,01%	2,9200	2,9200	2,9000	250	725	11:31
AIGAMES (ALG)	1,4800	1,02%	1,4700	1,4800	1,4500	1 952	2 878	13:28
AILLERON (ALL)	17,3000	-0,57%	17,5000	17,5800	17,3000	3 624	63 187	13:15
AIRWAY (AWM)	0,2575	-1,72%	0,2620	0,2620	0,2575	30 407	7 873	13:17
ALIOR (ALR)	99,3600	-4,32%	105,0000	105,1500	99,0000	267 877	26 922 284	13:32
ALLEGRO (ALE)	36,1400	-0,19%	36,2000	36,7250	36,1050	1 490 554	54 232 295	13:32
ALTA (AAT)	1,9500	-2,26%	1,9600	1,9600	1,9500	4 517	8 819	10:18
ALTUSTFI (ALI)	2,8000	-0,36%	2,8300	2,8300	2,8000	8 400	23 537	13:31
AMBRA (AMB)	28,3000	1,98%	28,0000	28,4500	27,7500	4 789	134 561	13:28
AMICA (AMC)	71,0000	-1,11%	71,9000	72,2000	70,8000	655	46 813	13:25
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	100	110	11:30
AMREST (EAT)	26,8500	1,70%	26,1000	26,8500	26,0000	18 507	487 058	13:25
ANSWEAR (ANR)	23,5500	-0,21%	23,6500	23,8000	23,5500	4 417	104 345	13:14
APATOR (APT)	15,0000	-0,79%	15,0000	15,0800	14,9200	849	12 707	12:37
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	22,9000	140	3 217	12:41
APSENERGY (APE)	2,6500	0,00%	2,6700	2,7000	2,6500	4 148	11 097	13:26
ARCHICOM (ARH)	34,2000	0,59%	35,0000	35,0000	33,2000	1 359	46 261	12:44
ARCTIC (ATC)	21,8000	1,30%	21,5000	21,8600	21,4200	28 989	629 918	13:06
ARTIFEX (ART)	25,6000	-3,40%	25,7000	26,3000	23,7000	142 646	3 557 175	13:26
ASBIS (ASB)	24,8800	-2,20%	25,6800	25,9800	24,2200	282 220	6 986 742	13:32
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	11:39
ASSECOBS (ABS)	60,2000	0,67%	60,0000	61,4000	59,4000	1 244	74 674	13:01
ASSECOPOL (ACP)	82,0500	-0,18%	82,4000	82,6500	81,7000	17 239	1 417 133	13:32
ASSECOSEE (ASE)	50,0000	0,20%	50,0000	50,0000	49,8000	744	37 169	13:03
ASTARTA (AST)	27,6000	1,66%	27,7500	27,7500	27,5000	965	26 690	13:32
ATAL (1AT)	63,6000	2,58%	62,0000	63,7000	62,0000	3 122	198 044	13:09
ATENDE (ATD)	3,0300	1,68%	2,9600	3,0400	2,9400	29 070	86 369	13:27
ATLANTAPL (ATP)	18,7000	0,27%	18,6000	18,7000	18,6000	652	12 148	10:39
ATLANTIS (ATS)	2,3500	0,00%	2,3500	2,3600	2,2800	14 009	32 826	13:09
ATMGRUPA (ATG)	4,0400	1,00%	4,0200	4,0700	3,9500	18 478	74 083	13:23
ATREM (ATR)	12,7000	-1,93%	12,8000	12,8500	12,4000	3 035	38 197	12:38
AUTOPARTN (APR)	27,6000	2,60%	27,0000	27,7000	26,8500	42 896	1 169 190	13:31
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,3700	-0,68%	4,4300	4,4300	4,3700	468	2 046	12:12
BEDZIN (BDZ)	36,8000	5,14%	35,0000	38,5000	35,0000	13 879	518 537	13:18
BENEFIT (BFT)	2 905,0000	0,17%	2 860,0000	2 945,0000	2 860,0000	1 217	3 551 620	13:31
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,0500	0,00%	6,1000	6,1000	6,0500	35	212	11:47
BIGCHEESE (BCS)	20,6000	-0,24%	20,7000	21,3000	20,6000	3 691	77 132	13:04
BIOCELTIX (BCX)	64,5000	-2,86%	61,0000	64,5000	60,2000	13 057	812 539	13:27
BIOMAXIMA (BMX)	13,4500	-1,82%	13,7500	13,7500	13,4500	973	13 207	13:30
BIOMEDLUB (BML)	4,7450	-0,73%	4,7600	4,7800	4,6800	45 789	216 511	13:25
BIOPLANET (BIP)	19,1000	0,53%	19,2000	19,2000	18,4000	1 006	18 925	11:42
BIOTON (BIO)	3,5500	0,14%	3,5500	3,5500	3,5100	58 152	205 968	12:40
BLOOBER (BLO)	24,2500	-0,82%	24,4500	24,8000	24,2500	2 157	52 910	13:30
BNPPPL (BNP)	100,5000	-2,43%	102,5000	102,5000	100,0000	3 819	384 649	13:31
BOGDANKA (LWB)	29,9800	-0,07%	29,7200	30,0000	29,7200	9 354	279 404	13:30
BOOMBIT (BBT)	11,0000	-0,45%	10,7500	11,0000	10,7500	3 855	41 648	13:32
BORYSZEW (BRS)	6,2600	0,16%	6,3200	6,3200	6,2000	8 626	54 079	13:31
BOS	15,5500	-0,96%	15,8500	15,8500	15,4000	9 422	146 210	13:28
BOWIM (BOW)	6,8000	1,34%	6,7100	6,8000	6,7100	1 122	7 568	12:20
BRAND24 (B24)	44,8000	1,36%	44,3000	44,8000	44,2000	8 036	356 814	13:21
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	12:36
BUDIMEX (BDX)	726,5000	-0,55%	730,0000	737,0000	705,5000	16 683	12 127 487	13:32
BUMECH (BMC)	11,9800	1,18%	12,0200	12,0200	11,8200	2 031	24 156	13:05
CAPITAL (CPA)	0,6650	-11,33%	0,6650	0,6650	0,6650	1 782	1 185	12:21
CAPITEA (CAP)	0,5500	-3,51%	0,5640	0,5700	0,5480	389 086	215 692	13:30
CAPTORTX (CTX)	82,0000	-0,97%	81,0000	82,6000	73,0000	1 764	135 913	13:06
CASPAR (CSR)	8,8500	-0,56%	8,9000	8,9000	8,8500	8	71	12:59
CAVATINA (CAV)	15,0000	-0,66%	15,0000	15,0000	15,0000	100	1 500	11:17
CCC	96,8000	-0,77%	97,5500	97,6500	96,0000	116 904	11 334 439	13:31
Reklama
CCENERGY (CCE)	0,4120	-1,90%	0,4120	0,4120	0,4120	155	64	11:30	Reklama
CDPROJEKT (CDR)	131,3000	2,18%	128,0000	134,8500	127,6000	539 329	71 532 675	13:32
CDRL (CDL)	13,9000	2,96%	13,4000	13,9000	13,4000	95	1 308	09:17
CELTIC (CPD)	4,0100	2,82%	3,9000	4,1400	3,9000	17 299	69 398	11:30
CEZ	153,1000	0,00%	153,1000	153,1000	152,8000	311	47 578	13:29
CFI	(0,2270)	-	-	-	-	-	-	09:00
CIGAMES (CIG)	1,8120	6,59%	1,7150	1,8240	1,6780	1 277 167	2 231 685	13:32
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	13:28
CLNPHARMA (CLN)	16,2600	3,17%	15,8000	16,3400	15,6800	84 168	1 345 130	13:25
CLOUD (CLD)	73,2000	2,81%	73,0000	73,2000	71,4000	11	797	09:47
COALENERG (CLE)	1,0320	-1,71%	1,0100	1,0460	1,0100	12 056	12 302	13:16
COGNOR (COG)	8,5300	1,07%	8,4000	8,5900	8,3100	176 948	1 500 391	13:32
COLUMBUS (CLC)	4,9200	-1,50%	5,0000	5,0000	4,9200	9 264	45 825	13:15
COMARCH (CMR)	250,0000	-0,79%	255,0000	255,0000	247,5000	879	220 530	13:25
COMP (CMP)	80,0000	0,76%	79,4000	80,8000	79,4000	9 339	747 024	12:22
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1700	-2,25%	2,2200	2,2200	2,1700	1 496	3 261	12:27
CORMAY (CRM)	0,6000	-1,64%	0,6100	0,6100	0,6000	11 883	7 209	12:19
CREEPYJAR (CRJ)	575,0000	-3,85%	598,0000	598,0000	575,0000	342	199 484	13:02
CREOTECH (CRI)	179,0000	-0,56%	180,0000	184,5000	177,5000	830	150 733	12:50
CYFRPLSAT (CPS)	10,6000	1,00%	10,4900	10,6150	10,3550	435 666	4 570 151	13:32
CZTOREBKA (CZT)	0,7500	-1,32%	0,7500	0,7500	0,7500	100	75	11:30
DADELO (DAD)	18,1500	-0,27%	18,3000	18,3000	18,1500	145	2 640	13:06
DATAWALK (DAT)	62,5000	-1,26%	63,2000	64,7000	62,0000	5 763	361 694	13:30
DBENERGY (DBE)	16,8000	1,20%	16,6000	17,0000	15,5000	1 046	16 965	13:06
DEBICA (DBC)	77,0000	-6,10%	79,0000	79,0000	75,2000	10 613	817 925	13:23
DECORA (DCR)	62,0000	-1,27%	62,8000	62,8000	60,0000	1 931	118 927	13:31
DEKPOL (DEK)	53,4000	0,38%	54,2000	54,2000	51,6000	2 777	145 929	13:23
DELKO (DEL)	9,5400	0,00%	9,5400	9,5400	9,4800	1 787	17 020	13:28
DEVELIA (DVL)	6,7800	1,04%	6,7200	6,9100	6,7000	172 517	1 180 773	13:26
DGA	17,1000	-2,29%	17,4000	17,4000	17,0000	1 729	29 505	13:28
DIGITANET (DIG)	51,8000	0,78%	51,4000	52,6000	50,8000	4 641	240 175	13:31
DIGITREE (DTR)	9,1500	-4,69%	9,1500	9,1500	9,1500	100	915	10:25
DINOPL (DNP)	401,6000	1,31%	397,0000	403,9000	397,0000	163 696	65 670 128	13:31
DMGROUP (DMG)	3,4200	0,00%	3,4700	3,4700	3,3700	2 369	8 006	11:23
DOMDEV (DOM)	179,8000	-0,11%	180,0000	180,2000	178,2000	3 937	708 067	13:23
DRAGOENT (DGE)	24,3000	-2,41%	24,9000	24,9000	22,6000	1 951	46 390	12:29
DROZAPOL (DPL)	4,0000	-0,99%	4,0000	4,0000	4,0000	506	2 024	12:16
ECHO (ECH)	4,8800	-1,41%	4,8700	4,9900	4,8500	2 418	11 890	13:32
EDINVEST (EDI)	8,6000	2,38%	8,5600	8,6000	8,5600	242	2 081	12:14
EFEKT (EFK)	(7,4000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	13:07
ELEKTROTI (ELT)	25,2500	0,20%	25,2000	25,8500	24,8500	35 436	892 518	13:32
ELKOP (EKP)	0,4720	-3,08%	0,4760	0,4890	0,4720	10 956	5 262	13:24
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	9,5450	-0,05%	9,5000	9,6200	9,4000	180 896	1 719 791	13:32
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,6300	0,31%	9,6000	9,8200	9,6000	10 628	103 169	12:53
ENERGOINS (ENI)	2,7750	3,93%	2,6700	2,8500	2,6550	38 848	107 585	13:28
ENTER (ENT)	66,4000	0,00%	66,4000	66,5000	66,0000	867	57 470	13:18
ERBUD (ERB)	41,4000	-0,72%	42,0000	42,0000	40,9000	1 784	73 860	13:23
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,0000	-1,41%	35,9000	35,9000	34,7000	946	33 000	12:28
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0550	0,00%	1,0900	1,0900	1,0550	1 619	1 709	10:31
EUROCASH (EUR)	13,7900	0,22%	13,7400	13,8300	13,6100	48 391	663 227	13:32
EUROHOLD (EHG)	2,2200	0,91%	2,2400	2,2400	2,2200	146	326	12:36
EUROTEL (ETL)	47,1000	0,21%	47,3000	47,7000	46,6000	21 012	988 421	13:19
FABRITY (FAB)	37,0000	0,00%	37,0000	37,3000	36,6000	349	12 911	11:13
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5400	-1,21%	6,7200	6,7200	6,5000	1 724	11 208	11:14
FERRO (FRO)	35,3000	0,86%	35,4000	35,4000	35,0000	711	25 108	12:00
FERRUM (FER)	4,5000	2,27%	4,4400	4,5000	4,4400	595	2 665	10:54
FMG	104,5000	1,46%	102,5000	105,5000	99,0000	386	39 144	13:24
FON	5,0400	0,40%	5,0200	5,0400	5,0200	712	3 580	12:11
FORTE SA (FTE)	23,2000	0,87%	23,0000	23,2000	23,0000	219	5 041	12:35
GAMEOPS (GOP)	23,1500	-0,43%	23,2000	23,4000	22,6000	3 314	75 981	13:28
GAMFACTOR (GIF)	12,5500	-0,79%	12,6500	12,6500	12,5500	302	3 798	13:25
Reklama
GENOMTEC (GMT)	12,9800	2,20%	12,8600	13,1600	12,8000	32 222	414 897	13:31	Reklama
GETIN (GTN)	0,4030	-15,42%	0,4710	0,4710	0,3820	5 491 591	2 239 959	13:32
GIGROUP (GIG)	1,4100	0,00%	1,4100	1,4100	1,4100	50	71	11:46
GOBARTO (GOB)	44,5000	-6,12%	47,0000	47,0000	43,5000	4 055	180 922	13:24
GPW	46,0500	1,77%	45,2500	46,4000	45,2500	94 579	4 341 157	13:30
GREENX (GRX)	2,3480	-0,34%	2,3720	2,3760	2,3300	82 519	193 496	13:29
GRENEVIA (GEA)	2,4100	1,47%	2,3750	2,4350	2,3750	89 377	215 193	13:32
GRODNO (GRN)	10,9600	-0,36%	11,0000	11,0000	10,8600	4 462	48 977	13:31
GRUPAAZOTY (ATT)	22,5600	-0,27%	22,8600	23,0000	22,4200	106 981	2 435 820	13:32
GRUPRACUJ (GPP)	63,0000	0,00%	63,0000	64,1000	62,5000	64 757	4 084 858	13:23
GTC	5,3600	-2,55%	5,4000	5,5600	5,2400	6 385	34 039	13:09
HANDLOWY (BHW)	113,8000	1,61%	113,0000	114,2000	112,4000	21 222	2 401 426	13:25
HARPER (HRP)	5,8900	0,17%	6,0000	6,0000	5,8800	2 976	17 522	13:28
HELIO (HEL)	25,0000	-0,79%	25,4000	26,0000	24,4000	2 527	62 592	13:27
HERKULES (HRS)	0,8120	-0,49%	0,8120	0,8120	0,8120	2	2	09:00
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,1000	665	31 987	12:47
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	23,9000	-0,83%	24,1000	24,2000	23,7500	173 708	4 168 581	13:31
HYDROTOR (HDR)	33,7000	1,51%	33,7000	33,7000	33,7000	2	67	13:12
IALBGR (IAG)	0,4300	-0,23%	0,4300	0,4300	0,4300	200	86	09:16
IBSM (IBS)	104,0000	0,97%	104,5000	104,5000	102,5000	19	1 954	10:58
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	200	111	13:09
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	12:45
IFIRMA (IFI)	22,5000	0,00%	22,5000	22,5000	22,0000	2 105	46 965	13:23
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	12:24
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3600	-2,11%	8,5600	8,5600	8,3400	130	1 086	12:28
IMMOBILE (GKI)	3,1700	-1,25%	3,2100	3,2800	3,1700	25 324	80 490	11:20
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4000	0,92%	4,4000	4,4800	4,3600	18 538	81 400	12:27
INC	2,5600	0,00%	2,5600	2,5600	2,5200	1 037	2 642	12:33
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:30
INGBSK (ING)	303,0000	-1,94%	309,0000	311,5000	302,0000	3 628	1 105 351	13:32
INPRO (INP)	7,9000	0,64%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	43,7000	-2,89%	43,7000	43,7000	43,7000	15	656	11:04
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	11:03
INTERBUD (ITB)	3,1000	-0,64%	3,1700	3,1700	3,1000	827	2 565	11:23
INTERCARS (CAR)	542,0000	1,69%	539,0000	544,0000	538,0000	3 255	1 757 815	13:07
INTERSPPL (IPO)	0,7880	1,03%	0,8080	0,8080	0,7800	7 520	5 906	12:02
INTROL (INL)	10,4000	1,46%	10,2500	10,5000	10,2000	3 426	35 324	13:18
IPOPEMA (IPE)	3,9000	1,56%	3,8200	3,9000	3,8000	5 590	21 509	12:08
IZOBLOK (IZB)	#57,5000	0,88%	-	-	-	-	-	13:03
IZOLACJA (IZO)	3,2700	-2,97%	3,3700	3,3800	3,2700	2 655	8 794	13:31
IZOSTAL (IZS)	2,6400	0,76%	2,6100	2,6500	2,6100	2 700	7 119	12:52
JRHOLDING (JRH)	7,5000	7,14%	7,1400	7,5400	7,1400	683	4 886	12:44
JSW	31,4100	-1,04%	31,7400	31,8500	31,2200	320 940	10 078 786	13:32
JWWINVEST (JWW)	3,4000	-3,95%	3,5500	3,6200	3,4000	16 296	56 787	12:45
KCI	0,8300	-2,12%	0,8300	0,8300	0,8300	103	85	13:32
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,1800	1,60%	10,0200	10,3400	10,0200	49 155	502 577	13:26
KETY (KTY)	880,0000	1,50%	867,5000	880,5000	865,0000	8 168	7 156 577	13:32
KGHM (KGH)	148,2500	3,09%	145,0000	149,7000	144,5000	650 028	96 166 032	13:32
KGL	15,7000	-1,88%	16,0000	16,0000	15,7000	944	14 822	09:48
KINOPOL (KPL)	14,0000	1,08%	13,9500	14,2000	13,9500	11 676	163 464	13:13
KOGENERA (KGN)	53,1000	1,34%	53,6000	53,6000	52,2000	3 738	197 120	13:24
KOMPAP (KMP)	25,6000	-1,54%	26,0000	26,0000	25,0000	338	8 578	11:35
KOMPUTRON (KOM)	4,5800	-0,22%	4,5500	4,6000	4,5500	6 279	28 790	12:50
KPPD (KPD)	48,0000	0,00%	47,2000	48,0000	47,2000	53	2 534	13:22
KRAKCHEM (KCH)	#0,3000	-6,25%	-	-	-	-	-	13:23
KREDYTIN (KRI)	17,8000	-3,78%	18,5000	18,5000	17,8000	131	2 342	09:46
KRKA (KRK)	544,0000	-0,73%	556,0000	556,0000	544,0000	145	79 534	13:23
KRUK (KRU)	464,6000	-2,52%	479,0000	479,0000	463,8000	16 319	7 651 477	13:32
KRVITAMIN (KVT)	11,6000	-0,43%	11,6000	11,6000	11,6000	2	23	10:51
KSGAGRO (KSG)	1,5000	2,04%	1,4700	1,5000	1,4700	4 845	7 139	11:15
LABOPRINT (LAB)	19,5000	-4,41%	20,4000	20,4000	19,5000	589	11 675	12:12
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:49
LARQ (LRQ)	2,4000	-7,69%	2,6000	2,6000	2,3400	40 102	96 812	13:31
LENA (LEN)	3,6600	1,67%	3,7500	3,7800	3,6400	7 143	26 806	12:29
LENTEX (LTX)	6,5400	-2,39%	6,7000	6,7000	6,5000	36 067	237 855	13:27
LESS (LES)	0,2350	0,00%	0,2360	0,2360	0,2270	63 927	14 711	12:00
Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3000	1,2900	11 685	15 190	12:08	Reklama
LOKUM (LKD)	26,4000	-2,94%	26,6000	26,6000	25,4000	2 291	59 490	13:04
LPP	16 460,0000	0,67%	16 420,0000	16 620,0000	16 400,0000	697	11 499 140	13:32
LSISOFT (LSI)	14,6000	0,69%	14,6000	14,6000	14,6000	550	8 030	10:00
LUBAWA (LBW)	3,8480	0,94%	3,8120	3,8540	3,8000	74 742	285 892	13:32
MABION (MAB)	16,3600	-1,21%	16,4800	16,6600	16,3600	20 717	341 074	13:00
MAKARONPL (MAK)	20,5000	3,02%	19,8500	20,9000	19,8500	21 292	428 477	13:31
MANGATA (MGT)	92,0000	2,45%	91,0000	92,0000	91,0000	42	3 824	09:17
MANYDEV (MAN)	#1,0700	-6,14%	-	-	-	-	-	10:16
MARVIPOL (MVP)	8,2000	-0,24%	8,2600	8,2800	8,1600	7 245	59 811	13:30
MAXCOM (MXC)	10,3000	-0,96%	10,6500	10,7000	10,3000	468	4 825	11:22
MBANK (MBK)	694,2000	-0,60%	711,0000	711,0000	691,4000	3 897	2 711 107	13:32
MBWS (MBW)	13,6000	8,80%	13,6000	13,6000	13,6000	2	27	09:03
MCI	26,7000	-0,74%	26,9000	26,9000	26,6000	1 025	27 330	13:21
MDIENERGIA (MDI)	1,5800	1,61%	1,5600	1,5800	1,5400	1 787	2 780	12:37
MEDICALG (MDG)	26,2800	0,46%	26,1800	26,3800	25,5800	7 051	183 095	13:20
MEDINICE (ICE)	7,5800	-0,92%	7,6500	7,6700	7,4600	3 951	29 834	12:57
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	20,2000	1,00%	20,2000	20,3000	19,9000	4 187	84 396	13:15
MERCATOR (MRC)	42,3000	-0,70%	42,6000	42,8500	42,2000	1 066	45 425	12:37
MERCOR (MCR)	23,3000	0,00%	24,1000	24,1000	23,1000	2 874	67 494	12:44
MEXPOLSKA (MEX)	4,6000	-3,16%	4,7900	4,7900	4,4000	6 639	30 460	12:55
MFO	35,9000	-1,37%	37,0000	37,0000	35,5000	950	34 031	13:19
MILKILAND (MLK)	0,5900	0,00%	0,5900	0,5900	0,5900	812	479	11:53
MILLENNIUM (MIL)	9,3700	-1,26%	9,5250	9,5950	9,3650	1 504 750	14 287 165	13:32
MIRACULUM (MIR)	1,1600	-3,73%	1,1550	1,1800	1,1550	45 985	53 440	13:19
MIRBUD (MRB)	10,5000	1,94%	10,3000	10,6000	10,3000	127 445	1 337 966	13:31
MLPGROUP (MLG)	84,0000	-0,24%	85,0000	85,0000	84,0000	56	4 747	11:58
MLSYSTEM (MLS)	47,3000	-0,84%	47,9000	47,9000	47,0500	1 679	79 843	13:30
MOBRUK (MBR)	328,5000	1,08%	326,0000	330,0000	325,0000	1 800	591 733	13:30
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,3800	-0,36%	33,4000	33,4000	33,3000	1 402	46 712	13:07
MOLECURE (MOC)	14,3600	0,98%	14,2000	14,4800	14,2000	2 914	41 642	13:21
MONNARI (MON)	5,2600	0,00%	5,2600	5,2600	5,2600	2 341	12 314	13:22
MOSTALPLC (MSP)	13,9500	-0,36%	14,3500	14,3500	13,9500	472	6 608	13:16
MOSTALWAR (MSW)	6,9400	0,87%	6,8800	6,9400	6,7600	8 295	56 829	13:29
MOSTALZAB (MSZ)	4,6600	0,11%	4,6300	4,7000	4,6100	45 928	213 274	13:09
MOVIEGAME (MOV)	33,9500	-2,72%	34,5500	34,9000	33,5000	5 120	174 457	13:24
MURAPOL (MUR)	42,1400	-0,09%	42,0000	42,2600	42,0000	3 112	130 994	12:51
MUZA (MZA)	15,2000	1,33%	14,8000	15,2000	14,8000	616	9 124	13:04
MWTRADE (MWT)	5,7500	-0,86%	5,7500	5,7500	5,7500	2	12	11:27
NANOGROUP (NNG)	1,0300	0,49%	1,0250	1,0300	1,0150	6 612	6 800	11:21
NEUCA (NEU)	922,0000	-0,22%	923,0000	924,0000	919,0000	17	15 653	13:12
NEWAG (NWG)	29,0000	1,75%	28,6000	29,0000	28,5000	16 425	473 040	13:32
NEXITY (NXG)	2,4000	-2,04%	2,4600	2,4600	2,4000	2 005	4 849	12:12
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1500	-1,38%	2,2000	2,2000	2,1500	6 047	13 211	13:26
NOVITA (NVT)	101,5000	0,50%	101,0000	101,5000	99,6000	126	12 729	13:10
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	7,0400	-0,28%	7,0600	7,0600	6,9200	2 274	15 905	12:38
ODLEWNIE (ODL)	9,9000	0,41%	9,8600	10,2000	9,8600	2 166	21 566	13:17
OEX	54,2000	-0,73%	54,6000	54,6000	54,2000	372	20 170	09:07
ONDE (OND)	14,1400	1,29%	14,0000	14,1400	13,9400	12 959	181 529	13:04
ONESANO (ONO)	1,2500	-1,57%	1,2200	1,2550	1,2200	20 624	25 334	12:16
OPONEO.PL (OPN)	63,4000	3,59%	61,2000	67,0000	61,0000	9 609	619 736	13:22
OPTEAM (OPM)	5,6000	-0,71%	5,6000	5,6000	5,6000	90	504	11:35
ORANGEPL (OPL)	8,0580	-0,22%	8,1680	8,1680	8,0320	623 542	5 034 283	13:30
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	0,00%	33,6000	33,6000	33,6000	100	3 360	11:31
OTLOG (OTS)	39,4000	5,07%	38,0000	39,6000	37,6000	18 951	735 866	13:26
OTMUCHOW (OTM)	4,8800	0,83%	4,8800	4,8800	4,8800	218	1 064	12:43
OVOSTAR (OVO)	69,8000	3,56%	69,8000	69,8000	69,8000	301	21 010	12:28
PAMAPOL (PMP)	2,5000	-0,79%	2,5400	2,5500	2,5000	1 803	4 560	13:15
PANOVA (NVA)	15,9500	0,95%	15,5000	15,9500	15,5000	513	8 103	12:53
PASSUS (PAS)	32,4000	1,89%	32,7000	32,8000	31,9000	274	8 883	13:26
PATENTUS (PAT)	4,3700	-0,46%	4,4000	4,4700	4,3000	6 769	29 406	13:31
PBG	0,0210	-2,33%	0,0210	0,0210	0,0210	786 664	16 520	13:08
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8300	1,98%	2,8000	2,8400	2,7950	11 110	31 301	13:23
PCCROKITA (PCR)	101,8000	1,39%	100,6000	101,8000	100,4000	829	83 880	13:09
Reklama
PCFGROUP (PCF)	17,0800	-2,29%	17,4800	17,5800	16,9600	1 418	24 352	13:32	Reklama
PEKABEX (PBX)	25,7000	1,18%	25,7000	25,9000	25,6000	2 282	58 748	13:19
PEKAO (PEO)	170,8500	-0,55%	171,0500	171,9000	168,9500	139 674	23 799 635	13:32
PEPCO (PCO)	19,1350	-2,12%	19,5650	19,5750	19,0850	489 646	9 423 107	13:32
PEPEES (PPS)	1,0750	0,94%	1,0700	1,0750	1,0700	25 113	26 888	12:31
PGE	6,5940	0,30%	6,6000	6,6360	6,5040	2 548 678	16 723 479	13:32
PGFGROUP (PGV)	0,4600	-1,29%	0,4670	0,4670	0,4600	8 000	3 699	11:32
PHARMENA (PHR)	6,4600	3,19%	6,2600	6,5000	6,1800	11 495	72 471	13:25
PHN	11,6000	0,43%	11,8000	11,8000	11,6000	32	374	12:23
PHOTON (PEN)	7,4400	-0,27%	7,4400	7,4400	7,3200	2 721	20 114	13:27
PKNORLEN (PKN)	67,3400	0,03%	67,3200	67,6100	66,7100	480 918	32 277 474	13:32
PKOBP (PKO)	60,4400	-0,30%	60,4000	60,7400	60,0000	689 638	41 645 745	13:32
PKPCARGO (PKP)	12,2400	0,33%	12,3000	12,3000	12,1000	9 188	111 879	13:28
PLAYWAY (PLW)	297,0000	0,00%	297,0000	297,5000	294,5000	812	240 004	13:32
PLAZACNTR (PLZ)	3,0800	-0,16%	3,0900	3,0900	3,0800	32	99	13:15
PMPG (PGM)	2,9000	0,00%	3,0000	3,0000	2,8200	3 631	10 520	12:53
POLENERGIA (PEP)	67,2000	-0,30%	67,0000	68,0000	67,0000	609	41 114	13:13
POLICE (PCE)	11,7000	2,63%	11,4000	11,7500	11,4000	2 470	28 570	13:23
POLIMEXMS (PXM)	3,4700	-0,80%	3,4880	3,5200	3,4600	58 115	202 153	13:29
POLTREG (PTG)	48,5000	0,00%	48,5000	50,2000	48,5000	258	12 884	10:38
POLWAX (PWX)	1,7500	0,00%	1,7500	1,7700	1,7400	2 442	4 277	09:04
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	32,2000	-5,29%	33,8000	33,8000	32,2000	359	11 723	13:31
PROJPRZEM (PJP)	19,4500	-1,27%	19,6000	19,6000	19,4500	80	1 556	11:14
PROTEKTOR (PRT)	1,9350	0,26%	1,9400	1,9400	1,9000	2 942	5 688	13:11
PULAWY (ZAP)	59,8000	-0,33%	60,0000	60,4000	59,8000	127	7 629	13:27
PURE (PUR)	7,3500	-0,68%	7,4100	7,5500	7,2800	5 885	43 529	12:52
PZU	52,8200	-0,75%	53,2000	53,2200	52,5000	437 840	23 147 379	13:32
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5800	0,92%	6,5000	6,5800	6,5000	11 784	76 997	13:32
R22	111,0000	0,45%	111,5000	113,5000	110,5000	917	102 818	11:58
RAEN (RAE)	0,7500	0,00%	0,7540	0,7540	0,7360	1 384	1 024	12:13
RAFAKO (RFK)	0,9570	-1,44%	0,9730	0,9730	0,9500	42 254	40 423	13:29
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	91,4000	0,55%	92,8000	92,8000	90,1000	33 550	3 057 174	13:22
RANKPROGR (RNK)	3,8000	-1,81%	3,8700	3,8700	3,7700	9 872	37 519	13:27
RAWLPLUG (RWL)	13,9000	0,00%	13,9000	13,9000	13,9000	342	4 754	10:10
REDAN (RDN)	0,2900	-2,68%	0,2900	0,2900	0,2850	6 640	1 916	12:57
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0875	0,00%	-	-	-	-	-	13:00
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7400	0,60%	6,6200	6,7800	6,6200	657	4 413	13:21
REMAK (RMK)	15,3000	0,00%	15,3500	15,3500	14,9000	2 660	40 087	12:56
RENDER (RND)	129,0000	3,61%	124,5000	129,0000	124,5000	31	3 992	10:14
RESBUD (RES)	0,5500	-5,17%	0,6000	0,6000	0,5500	46 250	25 469	13:25
ROPCZYCE (RPC)	30,8000	0,98%	30,8000	30,8000	30,8000	67	2 064	12:32
RYVU (RVU)	50,5000	-0,98%	51,0000	51,5000	50,5000	877	44 572	13:23
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	21,6500	0,93%	21,7000	22,1500	21,6000	2 457	53 566	13:02
SANPL (SPL)	569,2000	0,25%	568,0000	572,2000	563,6000	13 858	7 875 253	13:32
SANTANDER (SAN)	20,5000	1,16%	20,2650	20,5000	20,2650	1 062	21 617	12:14
SANWIL (SNW)	1,6500	0,00%	1,6500	1,6500	1,6450	4 833	7 974	12:55
SCPFL (SCP)	165,0000	-1,20%	165,0000	166,8000	165,0000	1 186	196 213	13:15
SECOGROUP (SWG)	33,0000	-0,60%	33,0000	33,0000	33,0000	1	33	09:29
SEKO (SEK)	13,0000	-2,26%	13,4000	13,5000	12,6500	3 490	45 300	13:15
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,0000	831	28 420	13:21
SELVITA (SLV)	69,5000	-0,71%	68,2000	70,0000	68,2000	1 382	95 299	11:52
SERINUS (SEN)	3,0400	0,33%	2,9900	3,0400	2,9800	1 446	4 327	11:45
SESCOM (SES)	56,0000	-2,10%	57,2000	57,2000	56,0000	276	15 480	12:12
SFINKS (SFS)	0,7380	2,50%	0,6950	0,7380	0,6950	76 320	54 843	13:06
SHOPER (SHO)	39,3000	-0,76%	40,5000	40,5000	38,8000	3 073	121 946	13:11
SILVAIR-REGS (SVRS)	4,5000	4,17%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3300	0,91%	3,3500	3,3500	3,2150	3 366	10 968	13:21
SKARBIEC (SKH)	21,3000	0,00%	21,3000	21,3000	21,3000	240	5 112	13:02
SKYLINE (SKL)	1,5500	6,90%	1,5450	1,5500	1,5450	1 171	1 815	12:23
SNIEZKA (SKA)	90,0000	-1,10%	91,0000	92,4000	89,8000	922	83 790	12:53
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	11:30
SONEL (SON)	15,7000	2,95%	15,2500	16,0000	15,2500	4 860	76 310	13:10
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	440,0000	1,62%	430,0000	440,0000	430,0000	35	15 238	13:11
STALEXP (STX)	2,9100	-0,68%	2,9150	2,9250	2,9000	23 676	68 804	13:01
STALPROD (STP)	218,5000	0,23%	217,0000	219,5000	215,0000	591	128 279	13:13
STALPROFI (STF)	9,1400	0,22%	9,1600	9,2000	9,0400	10 611	97 357	13:29
STAPORKOW (ZUK)	2,4000	0,00%	2,3800	2,4000	2,2800	13 217	31 721	12:39
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,8000	1,89%	10,6000	10,8800	10,5400	3 279	35 249	12:40
SYGNITY (SGN)	61,8000	-0,32%	62,4000	63,8000	61,8000	2 752	170 469	12:53
SYNEKTIK (SNT)	128,4000	-1,53%	130,8000	131,4000	127,4000	9 626	1 241 112	13:28
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	64,4000	1,90%	63,2000	64,4000	63,0000	64	4 046	11:56
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,1700	-1,09%	3,2000	3,2120	3,1390	2 970 133	9 423 730	13:32
TBULL (TBL)	4,3600	0,00%	4,3600	4,3600	4,3600	26	113	11:30
TENDERHUT (THG)	(9,6400)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0500	-4,69%	3,1200	3,1200	3,0400	22 413	68 957	13:22
TEXT (TXT)	91,2000	1,11%	91,0000	92,0000	90,3000	10 603	966 745	13:26
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,9500	1,64%	30,4500	30,9500	30,1500	10 502	321 187	13:32
TOWERINV (TOW)	4,8000	6,67%	4,5000	5,4000	4,5000	7 644	36 795	13:14
TOYA (TOA)	7,5200	-0,66%	7,5700	7,6300	7,5000	13 483	102 172	13:15
TRAKCJA (TRK)	2,2900	1,33%	2,2800	2,3200	2,2500	47 179	107 491	12:51
TRANSPOL (TRN)	3,5900	0,28%	3,5800	3,5900	3,5800	2 133	7 653	12:42
TRITON (TRI)	4,3200	-8,09%	4,3200	4,3200	4,3200	405	1 750	11:30
TSGAMES (TEN)	89,2500	0,73%	88,6000	89,8000	88,1000	7 492	667 950	13:32
ULMA (ULM)	74,0000	0,00%	74,0000	74,0000	74,0000	1	74	09:01
ULTGAMES (ULG)	11,0000	0,00%	11,0000	11,0000	10,9000	7 256	79 801	12:48
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5000	-0,21%	9,5200	9,6200	9,5000	642	6 102	12:57
UNICREDIT (UCG)	154,4000	-0,39%	158,3600	158,3600	154,4000	147	23 161	10:24
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	50	298	11:45
UNIMOT (UNT)	133,6000	-0,45%	134,0000	134,0000	131,8000	657	87 172	13:01
URTESTE (URT)	96,0000	-1,84%	94,2000	96,0000	94,0000	48	4 568	12:57
VERCOM (VRC)	116,0000	-0,85%	117,0000	118,0000	116,0000	3 254	383 133	13:06
VIGOPHOTN (VGO)	459,0000	-1,08%	464,0000	464,0000	458,0000	79	36 307	11:26
VINDEXUS (VIN)	9,0000	0,22%	9,0000	9,0000	8,9000	6 352	56 999	13:27
VISTAL (VTL)	#0,0540	-90,99%	-	-	-	-	-	12:13
VIVID (VVD)	0,5660	0,00%	0,5700	0,5700	0,5660	7 728	4 383	12:29
VOTUM (VOT)	43,3000	-1,03%	43,7000	43,9500	42,8500	15 296	662 460	13:30
VOXEL (VOX)	93,8000	-0,42%	94,2000	94,2000	93,6000	9 413	885 669	13:24
VRG	3,4000	0,00%	3,4200	3,4200	3,3600	21 988	74 844	13:24
WARIMPEX (WXF)	4,2200	14,67%	3,7400	4,5000	3,7400	104 398	441 630	13:21
WASKO (WAS)	1,5800	0,00%	1,5800	1,5800	1,5700	140	221	09:49
WAWEL (WWL)	660,0000	-1,49%	670,0000	670,0000	660,0000	88	58 148	12:45
WIELTON (WLT)	7,9000	0,64%	7,9100	7,9100	7,8600	2 899	22 868	13:28
WIKANA (WIK)	7,8000	0,00%	7,8000	7,8000	7,8000	1 674	13 057	11:27
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	115,8000	-1,19%	117,2000	117,6000	115,6000	392	45 804	13:25
WITTCHEN (WTN)	31,8500	2,74%	31,3000	32,3500	31,1000	48 292	1 528 307	13:32
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4700	2,08%	1,4800	1,4800	1,4700	324	478	12:22
XTPL (XTP)	137,4000	0,15%	139,0000	139,2000	137,4000	180	24 862	11:45
XTRADEBDM (XTB)	66,9000	1,21%	66,2000	67,2000	65,1200	140 099	9 340 522	13:32
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,6950	-1,45%	1,7150	1,7200	1,6650	74 104	124 904	13:31
ZEPAK (ZEP)	20,0000	1,01%	19,7400	20,2000	19,5400	12 791	254 119	13:26
ZREMB (ZRE)	3,9350	1,29%	3,9500	3,9600	3,8500	5 640	21 945	13:09
ZUE	9,7200	-2,21%	9,8000	9,9800	9,5400	17 888	174 620	13:29

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.