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	82 770,38	-0,50%	82 679,57	82 957,32	82 497,74	83 189,46	584 591 588	13:54
WIG20	2 447,25	-0,56%	2 440,69	2 452,65	2 436,48	2 460,99	502 865 653	14:09
WIG30	3 033,65	-0,58%	3 029,16	3 040,92	3 019,86	3 051,25	551 381 479	14:09
mWIG40	6 139,58	-0,63%	6 154,07	6 174,17	6 126,53	6 178,52	77 551 560	13:54
sWIG80	24 025,66	-0,51%	24 171,75	24 171,75	24 007,62	24 149,24	22 160 528	13:54
WIG-BANKI	13 264,99	-1,02%	13 267,65	13 316,18	13 196,20	13 401,88	151 649 184	13:54
WIG-BUDOW	8 179,45	-1,01%	8 215,08	8 243,32	8 147,32	8 262,89	12 822 085	13:54
WIG-CHEMIA	9 740,30	-0,74%	9 775,74	9 803,83	9 725,91	9 812,69	625 421	13:54
WIG-ENERG	2 219,77	0,01%	2 209,25	2 237,21	2 191,60	2 219,64	26 361 411	13:54
WIG-INFO	4 871,41	-0,63%	4 910,39	4 918,25	4 869,37	4 902,17	3 870 500	13:54
WIG-MEDIA	8 323,25	0,82%	8 319,96	8 326,43	8 287,87	8 255,71	1 850 520	13:54
WIG-NRCHOM	4 321,32	-0,13%	4 313,99	4 363,56	4 313,67	4 327,10	3 232 915	13:54
WIG-PALIWA	6 865,34	0,03%	6 852,46	6 891,45	6 828,54	6 863,42	95 515 543	13:54
WIG-Poland	86 200,41	-0,70%	86 200,41	86 200,41	86 200,41	86 806,81	574 240 353	11:15
WIG-SPOZYW	2 089,90	0,24%	2 079,77	2 095,06	2 066,03	2 084,99	1 001 037	13:54
WIG20lev	474,44	-1,01%	471,29	475,95	469,65	479,27	475 271 783	13:54
WIG20short	3 182,27	0,53%	3 192,66	3 198,08	3 177,28	3 165,54	475 271 783	13:54
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	134 078 547	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	77 680 776	11:00
mWIG40TR	9 032,99	-0,63%	9 053,76	9 083,88	9 013,79	9 090,29	77 551 560	13:54
mWIG40TRlv	11 441,91	-1,28%	11 494,87	11 571,68	11 392,95	11 589,79	77 551 560	13:54
mWIG40TRsh	2 916,83	0,66%	2 910,21	2 922,95	2 900,61	2 897,68	77 551 560	13:54
sWIG80dvp	88,26	0,00%	88,26	88,26	88,26	88,26	22 255 124	11:00
sWIG80TR	35 173,97	-0,51%	35 387,85	35 387,85	35 147,57	35 354,90	22 160 528	13:54
WIG140	1 601,36	-0,49%	1 599,27	1 604,81	1 595,89	1 609,30	574 983 871	13:54
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	478 090 787	11:00
WIG20TR	4 909,41	-0,50%	4 893,24	4 917,18	4 884,76	4 933,89	475 271 783	13:54
WIG20TRlev	3 768,74	-1,01%	3 743,79	3 780,73	3 730,70	3 807,11	475 271 783	13:54
WIG20TRsht	3 238,26	0,53%	3 248,82	3 254,36	3 233,19	3 221,29	475 271 783	13:54
WIG30TR	5 981,51	-0,53%	5 970,10	5 993,27	5 951,77	6 013,64	522 488 760	13:54
WIG-CEE	1 738,59	-2,16%	1 738,59	1 738,59	1 738,59	1 776,91	674 164	11:15
WIGdiv	1 692,98	-0,30%	1 693,95	1 703,34	1 690,47	1 698,13	144 037 431	13:54
WIG-ESG	13 734,70	-0,55%	13 719,23	13 767,60	13 685,98	13 811,17	548 596 620	13:54
WIG.GAMES	15 091,20	-0,28%	15 129,53	15 154,75	14 997,11	15 133,22	11 707 481	13:54
WIG-GORNIC	4 794,27	-0,59%	4 789,04	4 837,28	4 772,23	4 822,94	31 524 954	13:54
WIG-GRY	12 418,32	-0,07%	12 389,20	12 444,19	12 323,29	12 426,54	17 168 941	13:54
WIG-LEKI	2 796,35	-1,17%	2 823,29	2 827,96	2 788,56	2 829,33	811 931	13:54
WIG-MOTO	8 400,21	-0,54%	8 428,15	8 497,23	8 398,45	8 446,07	6 201 106	13:54
WIG.MS-BAS	11 550,39	-0,24%	11 534,91	11 609,47	11 448,52	11 578,48	52 842 111	13:54
WIG.MS-FIN	16 975,44	-0,75%	16 936,57	17 010,60	16 849,50	17 102,86	162 397 656	13:54
WIG-ODZIEZ	9 001,78	-0,76%	8 949,78	9 030,86	8 920,52	9 070,72	22 214 345	13:54
WIGtech	11 767,17	-0,14%	11 768,59	11 805,69	11 737,78	11 784,15	34 734 747	13:54
WIGtechTR	13 076,28	-0,14%	13 077,87	13 119,10	13 043,63	13 095,16	34 734 747	13:54
WIG-Ukrain	210,16	1,07%	210,16	210,16	210,16	207,94	547 186	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4500	-2,27%	3,5300	3,5300	3,3650	20 976	71 981	13:49	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	1 579	855 086	13:52
3RGAMES (3RG)	0,2980	24,17%	0,2590	0,2980	0,2500	1 032 989	285 345	13:52
ABPL (ABE)	90,4000	1,12%	88,0000	90,4000	88,0000	2 123	189 828	13:53
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	5 339	7 635	09:46
AILLERON (ALL)	15,2600	0,39%	15,2000	15,3800	15,0400	296	4 513	13:21
AIRWAY (AWM)	0,2725	-0,91%	0,2795	0,2795	0,2700	75 322	20 435	13:47
ALIOR (ALR)	103,3000	-1,15%	102,6000	104,1500	102,3500	72 563	7 480 085	13:53
ALLEGRO (ALE)	32,8550	-0,44%	32,4800	33,1050	32,4600	2 691 219	88 639 029	13:54
ALTA (AAT)	2,0300	-3,33%	2,1000	2,1500	1,9500	30 430	62 303	13:47
ALTUSTFI (ALI)	2,9800	-16,53%	3,5700	3,5700	2,7600	167 949	499 513	13:54
AMBRA (AMB)	28,3500	-0,35%	28,9000	28,9000	27,2000	6 112	169 887	13:51
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)	23,6000	0,43%	23,1500	23,6500	23,1500	6 410	150 789	13:00
ANSWEAR (ANR)	23,7000	-0,21%	23,7500	23,7500	23,5000	6 126	144 347	13:33
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)	36,0000	-1,64%	36,6000	36,6000	35,6000	1 167	42 335	13:42
ARCTIC (ATC)	21,2400	1,43%	21,0200	21,4000	20,9400	19 813	421 456	13:50
ARTIFEX (ART)	28,7000	-2,38%	28,8000	28,9000	27,6000	12 430	352 122	13:25
ASBIS (ASB)	25,1800	-0,79%	25,3800	25,5000	24,8000	64 458	1 620 673	13:52
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)	76,8000	-0,45%	77,0500	77,3500	76,5500	14 911	1 148 150	13:41
ASSECOSEE (ASE)	51,2000	1,19%	51,4000	51,4000	50,0000	1 131	57 198	13:51
ASTARTA (AST)	27,4500	1,67%	26,8500	27,6000	26,8000	19 066	520 394	13:52
ATAL (1AT)	60,5000	0,33%	59,5000	60,7000	59,5000	1 135	68 401	13:42
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)	2,3200	-1,28%	2,3200	2,4200	2,3100	6 639	15 542	13:46
ATMGRUPA (ATG)	3,2100	1,26%	3,2000	3,2100	3,1800	3 132	10 013	13:15
ATREM (ATR)	12,2000	-1,61%	11,8500	12,2000	11,8500	1 504	18 059	13:20
AUTOPARTN (APR)	24,9000	-1,97%	25,4000	25,4500	24,7500	243 240	6 082 588	13:45
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
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	4 664	111 246	13:53
BIOCELTIX (BCX)	70,9000	-0,14%	71,0000	71,0000	70,5000	827	58 662	13:39
BIOMAXIMA (BMX)	15,7000	0,00%	15,7000	15,7000	15,3000	416	6 449	12:36
BIOMEDLUB (BML)	4,8100	1,37%	4,7450	4,8200	4,7000	94 148	448 513	13:54
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	15 966	55 824	13:53
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)	31,3400	-1,45%	31,8000	31,8400	31,0200	105 891	3 313 293	13:50
BOOMBIT (BBT)	11,2500	0,00%	11,0500	11,3000	11,0000	2 086	23 340	13:49
BORYSZEW (BRS)	6,1300	0,49%	6,1000	6,1400	6,0800	14 088	85 923	13:34
BOS	15,5000	-0,32%	15,6000	15,6000	15,3500	3 919	60 709	13:39
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)	675,0000	-1,32%	680,0000	682,0000	671,0000	14 563	9 827 961	13:54
BUMECH (BMC)	12,2800	2,16%	12,0000	12,3600	12,0000	9 937	121 676	13:40
CAPITAL (CPA)	(0,6750)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5820	-1,36%	0,5900	0,5900	0,5700	202 447	117 354	13:35
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	82,4500	-0,66%	82,5000	83,7000	81,6000	52 475	4 329 759	13:50
Reklama
CCENERGY (CCE)	0,4100	7,89%	0,4100	0,4100	0,4100	23 000	9 430	13:05	Reklama
CDPROJEKT (CDR)	112,9500	0,22%	112,0000	113,2000	111,6000	87 087	9 800 449	13:54
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)	1,5330	-1,41%	1,5650	1,5710	1,5310	282 835	437 826	13:50
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)	1,0660	1,91%	1,0400	1,0660	1,0340	19 216	20 347	13:38
COGNOR (COG)	9,3550	2,18%	9,2400	9,6900	9,1850	306 816	2 906 945	13:54
COLUMBUS (CLC)	4,9750	-0,50%	5,0000	5,0700	4,9750	7 970	39 987	12:47
COMARCH (CMR)	250,5000	-1,38%	251,0000	253,0000	250,5000	393	98 841	12:50
COMP (CMP)	78,4000	-1,51%	78,0000	80,0000	77,2000	1 415	111 409	13:44
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)	190,0000	1,60%	187,0000	190,0000	184,5000	1 294	243 406	13:44
CYFRPLSAT (CPS)	10,2400	1,29%	10,0450	10,2950	10,0150	414 662	4 215 707	13:54
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)	60,2000	-2,59%	61,0000	61,2000	59,1000	9 751	587 389	13:54
DBENERGY (DBE)	(17,7500)	-	-	-	-	-	-	09:00
DEBICA (DBC)	78,0000	-0,51%	78,8000	78,8000	77,8000	599	46 891	13:41
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	401	19 700	11:42
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	361 241	2 227 546	13:54
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	8 126	388 041	13:42
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	361,0000	0,19%	357,7000	361,9000	356,4000	52 778	18 911 134	13:54
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	939	169 507	13:54
DRAGOENT (DGE)	23,9000	0,84%	23,5000	23,9000	23,2000	498	11 635	13:28
DROZAPOL (DPL)	3,8200	-1,80%	3,8900	3,8900	3,8200	13 607	52 081	13:01
ECHO (ECH)	4,8500	-2,41%	4,9000	4,9700	4,8500	6 323	30 958	13:15
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,5000	216	1 620	10:25
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	17 302	384 365	13:40
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)	8,8100	0,34%	8,7400	8,8200	8,5650	299 503	2 600 823	13:52
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	20 194	53 460	12:49
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)	29,6000	-6,03%	31,5000	31,5000	29,6000	3 008	91 417	13:51
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)	13,2300	-4,61%	13,8000	13,9200	13,0100	610 464	8 091 699	13:54
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	42,4000	0,95%	42,4000	42,4000	42,1000	4 984	210 695	13:32
FABRITY (FAB)	36,5000	-0,27%	37,4000	37,6000	36,5000	601	22 341	11:22
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)	35,8000	-0,28%	35,9000	36,0000	35,5000	892	31 848	12:43
FERRUM (FER)	4,6200	-2,53%	4,7400	4,7400	4,4200	13 296	60 227	13:48
FMG	112,5000	-2,60%	107,0000	114,0000	107,0000	523	56 257	12:30
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	149 902	3 209 758	13:54
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	42,2500	-0,24%	42,2000	42,5000	42,0000	36 161	1 526 760	13:51
GREENX (GRX)	2,3500	-0,84%	2,3720	2,3900	2,3480	88 630	209 919	13:54
GRENEVIA (GEA)	2,7300	0,92%	2,7000	2,7500	2,7000	21 422	58 394	13:53
GRODNO (GRN)	10,9000	-0,91%	11,0000	11,0400	10,8400	751	8 242	12:54
GRUPAAZOTY (ATT)	22,5800	-0,53%	22,6000	22,7200	22,5000	14 894	336 523	13:54
GRUPRACUJ (GPP)	64,9000	-0,61%	65,0000	65,0000	64,9000	20 057	1 303 701	11:47
GTC	(5,4000)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	110,8000	-0,89%	111,6000	111,6000	110,2000	4 245	470 620	13:47
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)	0,7980	1,27%	0,7900	0,8000	0,7700	6 898	5 442	13:31
HMINWEST (HMI)	47,2000	-0,21%	47,2000	47,2000	47,2000	200	9 440	09:01
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,9000	-0,40%	25,0000	25,0000	24,6000	9 160	226 795	13:41
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)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,0000	0,22%	9,0000	9,0000	9,0000	2	18	09:00
IMMOBILE (GKI)	3,6800	0,27%	3,7500	3,7500	3,6800	1 692	6 268	10:57
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)	299,5000	-1,16%	298,5000	302,0000	298,0000	4 451	1 335 797	13:48
INPRO (INP)	7,9500	3,92%	7,9500	7,9500	7,9500	2	16	09:03
INSTALKRK (INK)	45,1000	5,13%	42,3000	46,4000	42,3000	2 249	100 689	13:47
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	10:52
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	103	55 137	13:21
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	33,1100	0,33%	32,8700	33,2800	32,7200	165 342	5 462 420	13:53
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)	824,5000	0,92%	816,5000	832,5000	811,5000	13 795	11 385 454	13:54
KGHM (KGH)	142,6000	-0,70%	143,0000	144,2000	141,8000	157 588	22 524 520	13:54
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	3 780	18 601	13:54
KPPD (KPD)	(50,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	#0,3300	-1,20%	-	-	-	-	-	11:30
KREDYTIN (KRI)	17,9500	-0,28%	19,0000	19,0000	17,9000	166	2 975	12:07
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	6 700	2 876 924	13:54
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%	-	-	-	-	-	11:30
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	15 430,0000	-1,03%	15 400,0000	15 500,0000	15 270,0000	766	11 789 430	13:54
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7880	1,23%	3,7420	3,8580	3,7420	176 593	669 839	13:39
MABION (MAB)	17,0000	-1,16%	17,3000	17,3000	16,9200	11 755	200 748	13:46
MAKARONPL (MAK)	17,9000	-0,56%	18,0000	18,0500	17,8500	2 952	52 945	12:47
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)	9,0400	-0,66%	9,1000	9,1000	9,0200	4 474	40 535	13:54
MAXCOM (MXC)	10,8500	-1,36%	11,0000	11,0000	10,7500	113	1 227	10:28
MBANK (MBK)	669,6000	-1,88%	674,4000	682,0000	666,0000	11 691	7 848 980	13:54
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)	25,2600	0,64%	25,0600	25,4000	25,0000	2 273	57 231	13:53
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	34	647	13:51
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	33,3000	0,00%	33,3000	33,5000	33,3000	200	6 680	12:09
MILKILAND (MLK)	0,6000	2,74%	0,5760	0,6000	0,5580	2 619	1 544	13:20
MILLENNIUM (MIL)	9,1700	-3,22%	9,3300	9,3700	9,1400	689 643	6 357 167	13:52
MIRACULUM (MIR)	1,2100	0,00%	1,2100	1,2100	1,2100	1 244	1 505	09:31
MIRBUD (MRB)	9,2900	-1,80%	9,3800	9,4200	9,2500	33 570	312 909	13:54
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	16 256	812 564	13:49
MOBRUK (MBR)	324,5000	-0,46%	323,0000	327,0000	321,0000	449	145 079	13:39
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	6 556	97 244	13:53
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)	6,8400	-0,29%	6,7800	6,8400	6,6600	2 507	16 914	13:51
MOSTALZAB (MSZ)	4,5050	-1,10%	4,5300	4,5500	4,4500	17 259	77 952	13:41
MOVIEGAME (MOV)	27,4000	-3,69%	28,1000	28,5000	27,0500	6 546	180 754	13:46
MURAPOL (MUR)	42,0200	-1,91%	42,2000	42,4600	41,8600	10 626	446 384	12:42
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	7 700	7 892	12:52
NEUCA (NEU)	899,0000	-0,33%	900,0000	900,0000	895,0000	710	638 447	13:17
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)	2,2400	-2,61%	2,3000	2,3000	2,2200	21 551	48 691	13:54
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)	14,0000	0,29%	14,0800	14,0800	13,8000	2 923	40 788	13:17
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	2 511	143 586	13:53
OPTEAM (OPM)	5,6200	-1,06%	5,6200	5,6800	5,6200	2 094	11 788	10:37
ORANGEPL (OPL)	7,8260	0,28%	7,8040	7,8820	7,7780	246 088	1 929 700	13:54
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	13:45
OTLOG (OTS)	31,8500	-0,62%	32,0500	32,0500	31,5000	1 544	49 249	13:44
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)	16,4500	-3,24%	16,9500	16,9500	15,9500	4 281	69 635	13:54
PASSUS (PAS)	30,0000	-0,33%	30,5000	30,9000	29,0000	1 392	42 344	13:13
PATENTUS (PAT)	3,7450	-1,32%	3,6800	3,7550	3,6500	13 417	49 192	12:58
PBG	#0,0195	-2,50%	-	-	-	-	-	13:30
PBSFINANSE (PBF)	#1,1700	-9,30%	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7800	0,72%	2,7900	2,8000	2,7600	7 184	20 010	13:11
PCCROKITA (PCR)	98,6000	-1,99%	100,0000	100,0000	98,5000	2 795	276 924	13:53
Reklama
PCFGROUP (PCF)	18,0200	0,00%	18,0000	18,3800	18,0000	933	16 837	13:54	Reklama
PEKABEX (PBX)	24,2000	4,76%	23,4000	24,7000	23,3000	28 384	681 010	13:46
PEKAO (PEO)	182,9500	-0,22%	180,8000	183,0500	180,2000	300 028	54 612 096	13:54
PEPCO (PCO)	19,0250	0,77%	18,7500	19,1400	18,6100	562 029	10 651 451	13:54
PEPEES (PPS)	1,0900	0,00%	1,0900	1,0900	1,0900	2 002	2 182	09:32
PGE	6,1100	-0,07%	6,1000	6,1600	6,0340	2 029 213	12 375 795	13:54
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	776	5 205	13:47
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	166	1 951	11:17
PHOTON (PEN)	7,7200	-2,77%	8,0000	8,0000	7,7200	2 097	16 457	13:48
PKNORLEN (PKN)	67,1000	0,07%	66,5800	67,3800	66,5500	1 420 003	95 298 960	13:54
PKOBP (PKO)	58,2600	-0,99%	58,4400	58,7000	57,9400	1 221 973	71 097 132	13:54
PKPCARGO (PKP)	12,2600	-1,13%	12,3800	12,4000	12,1600	28 674	351 137	13:53
PLAYWAY (PLW)	293,5000	3,35%	284,5000	296,0000	284,5000	3 107	908 128	13:51
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)	3,8000	-1,20%	3,8240	3,8400	3,7800	76 046	289 366	13:54
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	1 508	83 422	13:30
PURE (PUR)	8,2800	2,60%	8,0000	8,4000	7,8200	18 917	153 696	13:19
PZU	50,5000	-0,39%	50,2600	50,9000	50,0200	542 428	27 328 804	13:54
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,6400	-0,60%	6,7000	6,8200	6,3400	18 044	119 057	13:51
R22	116,0000	2,65%	113,5000	117,0000	113,5000	16 897	1 947 190	13:54
RAEN (RAE)	0,7400	4,23%	0,7400	0,7800	0,7200	323 850	244 337	13:19
RAFAKO (RFK)	0,9730	-0,71%	0,9800	0,9800	0,9670	21 574	21 054	13:28
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	72,6000	-0,95%	71,7000	72,7000	69,8000	18 400	1 307 549	13:54
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)	52,7000	-0,57%	52,6000	53,0000	52,0000	3 652	191 333	13:54
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:48
SANOK (SNK)	22,9500	0,22%	22,9000	22,9500	22,7500	2 322	53 109	12:30
SANPL (SPL)	550,8000	-1,64%	550,6000	560,2000	548,4000	7 312	4 034 758	13:54
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	75	124	11:45
SCPFL (SCP)	181,6000	-2,26%	185,8000	185,8000	181,2000	2 664	488 411	13:54
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)	2,9200	0,00%	2,9100	2,9400	2,8950	70 331	204 962	13:47
STALPROD (STP)	217,5000	-1,14%	217,0000	220,0000	217,0000	329	71 457	13:14
STALPROFI (STF)	8,5200	-0,70%	8,5600	8,6000	8,5200	640	5 459	11:13
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	5 106	51 573	13:53
SYGNITY (SGN)	62,0000	-0,96%	62,8000	62,8000	61,0000	630	39 052	12:58
SYNEKTIK (SNT)	123,2000	-0,48%	124,2000	127,6000	120,8000	27 537	3 426 255	13:54
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)	2,9340	0,55%	2,9200	3,0300	2,8810	3 342 045	9 884 537	13:53
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)	91,3000	-0,76%	91,8000	92,8000	91,0000	13 988	1 283 854	13:45
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,7500	-0,94%	31,9000	31,9500	31,1500	15 385	484 753	13:54
TOWERINV (TOW)	4,2600	-0,93%	4,3000	4,3000	4,2600	400	1 715	12:46
TOYA (TOA)	7,4100	0,00%	7,4000	7,4200	7,3500	13 805	102 002	13:50
TRAKCJA (TRK)	2,6300	-0,75%	2,6700	2,6700	2,5600	157 235	413 529	13:53
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)	91,9500	-0,59%	92,5000	92,7000	91,7000	4 213	387 551	13:39
ULMA (ULM)	74,5000	-0,67%	74,5000	74,5000	74,5000	1	75	09:05
ULTGAMES (ULG)	10,8500	-0,46%	10,6500	10,8500	10,4000	290	3 047	11:14
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)	135,0000	0,15%	134,8000	135,0000	133,4000	1 498	201 576	13:33
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	657	75 424	12:56
VIGOPHOTN (VGO)	450,0000	-4,26%	465,0000	466,0000	444,0000	957	435 487	13:44
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)	46,3500	-1,38%	47,0000	47,1000	46,3500	9 697	453 206	13:50
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)	632,0000	-0,32%	632,0000	632,0000	624,0000	17	10 732	12:28
WIELTON (WLT)	8,0400	0,63%	8,0200	8,0400	7,9200	12 625	100 877	13:50
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)	117,8000	2,43%	117,4000	118,2000	116,8000	237	27 859	12:12
WITTCHEN (WTN)	30,2500	10,00%	29,1000	30,7500	29,1000	175 107	5 247 903	13:53
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	2 140	291 155	13:54
XTRADEBDM (XTB)	59,5200	-2,75%	60,9600	62,0000	59,3200	199 986	12 071 719	13:54
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)	19,1400	-0,83%	19,3000	19,3400	19,1400	1 615	31 109	13:14
ZREMB (ZRE)	3,9000	0,52%	3,8200	3,9800	3,8200	5 096	19 890	13:14
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.