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	84 186,66	-0,77%	85 236,38	85 282,50	84 165,11	84 839,47	675 914 522	13:02
WIG20	2 471,50	-0,83%	2 507,53	2 508,71	2 467,53	2 492,30	589 484 683	13:17
WIG30	3 055,52	-0,74%	3 096,08	3 098,06	3 050,32	3 078,15	641 085 672	13:17
mWIG40	6 220,05	-0,38%	6 267,85	6 273,65	6 215,77	6 243,56	86 875 945	13:02
sWIG80	24 263,59	-0,17%	24 332,26	24 371,02	24 260,19	24 305,53	17 838 921	13:02
WIG-BANKI	13 834,91	-1,13%	14 050,26	14 071,79	13 829,64	13 992,51	180 146 370	13:02
WIG-BUDOW	8 307,48	-2,05%	8 469,60	8 493,49	8 273,83	8 481,05	15 417 535	13:02
WIG-CHEMIA	9 666,38	-1,26%	9 869,86	9 869,86	9 660,76	9 789,54	1 192 140	13:02
WIG-ENERG	2 172,92	-0,91%	2 198,23	2 204,15	2 165,68	2 192,89	28 353 666	13:02
WIG-INFO	4 950,49	-0,26%	4 972,95	4 984,35	4 942,63	4 963,64	5 754 100	13:02
WIG-MEDIA	8 293,10	0,04%	8 420,85	8 421,53	8 293,10	8 289,84	1 910 628	13:02
WIG-NRCHOM	4 398,37	-0,71%	4 426,63	4 457,67	4 398,37	4 430,01	3 735 262	13:02
WIG-PALIWA	6 890,70	-0,46%	6 970,05	7 001,60	6 878,51	6 922,43	40 657 071	13:02
WIG-Poland	88 138,76	-0,41%	88 138,76	88 138,76	88 138,76	88 502,65	657 490 081	11:15
WIG-SPOZYW	2 064,75	-0,37%	2 080,55	2 082,77	2 050,46	2 072,36	1 225 300	13:02
WIG20lev	481,98	-1,84%	496,92	497,38	481,16	491,00	564 155 980	13:02
WIG20short	3 159,05	0,94%	3 111,42	3 161,65	3 109,94	3 129,56	564 155 980	13:02
GPWB-B1Y3Y	1 170,75	0,00%	1 170,75	1 170,75	1 170,75	1 170,71	-	10:15
GPWB-B1Y4Y	1 170,91	0,01%	1 170,91	1 170,91	1 170,91	1 170,78	-	10:15
GPWB-B1Y5Y	1 166,32	0,01%	1 166,32	1 166,32	1 166,32	1 166,15	-	10:15
GPWB-B3Y5Y	1 170,42	0,03%	1 170,42	1 170,42	1 170,42	1 170,07	-	10:15
GPWB-B5Y	1 155,41	0,06%	1 155,41	1 155,41	1 155,41	1 154,77	-	10:15
GPWB-BWZ	1 186,33	0,01%	1 186,33	1 186,33	1 186,33	1 186,23	-	10:15
INNOVATOR	1 421,90	-0,05%	1 421,90	1 421,90	1 421,90	1 422,57	95 595 858	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	86 877 295	11:00
mWIG40TR	9 151,39	-0,38%	9 221,94	9 230,25	9 145,08	9 185,98	86 875 945	13:02
mWIG40TRlv	11 734,18	-0,77%	11 915,82	11 937,21	11 717,94	11 825,00	86 772 397	13:02
mWIG40TRsh	2 883,20	0,41%	2 861,15	2 885,17	2 858,55	2 871,53	86 772 397	13:02
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	17 885 626	11:00
sWIG80TR	35 602,68	-0,17%	35 703,45	35 760,32	35 597,70	35 664,23	17 838 921	13:02
WIG140	1 628,92	-0,78%	1 649,62	1 650,45	1 628,48	1 641,78	667 842 806	13:02
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	564 380 167	11:00
WIG20TR	5 010,42	-0,91%	5 087,37	5 089,76	5 006,22	5 056,46	564 155 980	13:02
WIG20TRlev	3 920,83	-1,84%	4 042,40	4 046,18	3 914,20	3 994,17	563 231 487	13:02
WIG20TRsht	3 176,39	0,94%	3 128,50	3 179,00	3 127,01	3 146,79	563 231 487	13:02
WIG30TR	6 084,92	-0,86%	6 173,56	6 177,51	6 082,31	6 137,80	621 643 245	13:02
WIG-CEE	1 739,03	-0,13%	1 739,03	1 739,03	1 739,03	1 741,37	922 633	11:15
WIGdiv	1 718,24	-0,43%	1 729,68	1 731,77	1 717,69	1 725,73	85 061 249	13:02
WIG-ESG	13 989,62	-0,86%	14 183,28	14 188,63	13 986,32	14 111,58	649 595 339	13:02
WIG.GAMES	15 135,75	-0,11%	15 189,70	15 232,45	15 133,23	15 151,83	14 403 135	13:02
WIG-GORNIC	4 491,87	0,00%	4 597,09	4 598,91	4 490,11	4 491,77	69 450 393	13:02
WIG-GRY	12 601,15	0,03%	12 680,45	12 689,83	12 598,03	12 597,02	15 710 794	13:02
WIG-LEKI	2 833,55	-0,49%	2 841,04	2 853,66	2 818,74	2 847,62	1 143 300	13:02
WIG-MOTO	8 627,84	1,15%	8 507,94	8 636,99	8 491,30	8 529,74	1 024 367	13:02
WIG.MS-BAS	11 004,50	-0,47%	11 178,34	11 246,91	10 999,21	11 056,76	93 954 987	13:02
WIG.MS-FIN	17 257,37	-1,05%	17 499,47	17 514,34	17 232,93	17 440,03	192 700 436	13:02
WIG-ODZIEZ	9 142,00	-0,50%	9 225,90	9 290,20	9 135,93	9 187,75	53 124 196	13:02
WIGtech	11 825,86	-0,52%	11 928,06	11 928,06	11 825,86	11 887,60	31 313 513	13:02
WIGtechTR	13 141,50	-0,52%	13 255,07	13 255,07	13 141,50	13 210,12	31 313 513	13:02
WIG-Ukrain	203,67	-1,39%	203,67	203,67	203,67	206,55	288 693	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3800	-0,59%	3,4350	3,4400	3,3200	8 690	29 250	13:00	Reklama
08OCTAVA (08N)	0,9500	2,70%	0,9500	0,9500	0,9500	21	20	12:17
11BIT (11B)	520,0000	0,00%	519,0000	521,0000	510,0000	6 804	3 524 503	12:56
3RGAMES (3RG)	0,2800	-1,75%	0,2800	0,2850	0,2720	239 733	66 081	12:49
ABPL (ABE)	89,8000	-1,32%	89,4000	90,0000	88,8000	1 240	110 823	13:02
ACAUTOGAZ (ACG)	31,1000	0,65%	31,0000	31,2000	31,0000	2 033	63 095	12:40
ACTION (ACT)	19,5000	-0,31%	19,5600	19,5800	19,3200	3 086	60 289	12:59
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,6600	-3,09%	11,0800	11,0800	10,6200	123 250	1 331 132	13:00
AGROTON (AGT)	3,0000	-0,99%	3,0300	3,0300	3,0000	2 138	6 423	12:45
AIGAMES (ALG)	1,4500	-3,33%	1,4500	1,4500	1,4500	21	30	11:53
AILLERON (ALL)	15,8800	0,00%	15,8800	15,8800	15,8000	2 009	31 749	12:17
AIRWAY (AWM)	0,2735	-0,55%	0,2760	0,2760	0,2670	19 337	5 251	12:49
ALIOR (ALR)	101,9000	-0,92%	104,0000	104,6000	101,0000	104 639	10 692 175	13:02
ALLEGRO (ALE)	32,5650	-2,28%	33,3300	33,4800	32,4900	1 258 351	41 577 815	13:02
ALTA (AAT)	2,0000	-1,96%	2,0300	2,0300	1,9400	13 748	27 142	12:28
ALTUSTFI (ALI)	2,9500	-2,64%	3,0300	3,0800	2,9100	124 982	374 232	13:02
AMBRA (AMB)	28,0000	0,00%	27,5000	28,0000	27,4000	2 397	66 259	12:54
AMICA (AMC)	70,2000	-1,13%	71,0000	71,0000	70,0000	1 767	124 037	12:49
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	25,7500	-4,10%	26,8000	26,8000	25,6000	46 988	1 220 864	13:02
ANSWEAR (ANR)	23,7500	-0,21%	23,8000	23,8000	23,5000	2 772	65 684	12:59
APATOR (APT)	14,4400	-0,69%	14,4400	14,6000	14,4200	4 124	59 588	13:01
APLISENS (APN)	22,9000	0,00%	22,5000	22,9000	22,1000	1 618	36 718	11:37
APSENERGY (APE)	3,3800	-0,59%	3,4000	3,4000	3,3800	1 370	4 638	09:19
ARCHICOM (ARH)	36,0000	0,28%	36,5000	36,5000	36,0000	826	30 015	11:59
ARCTIC (ATC)	21,4000	-1,29%	21,8800	21,8800	21,3000	6 321	135 816	12:42
ARTIFEX (ART)	28,9000	0,70%	28,9000	28,9000	28,6000	3 593	103 549	12:58
ASBIS (ASB)	24,9000	0,65%	24,6400	25,1800	24,6400	50 821	1 266 087	12:59
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,4000	2,33%	60,8000	62,0000	60,0000	1 166	71 663	12:41
ASSECOPOL (ACP)	79,0000	1,02%	78,8500	79,8500	78,2500	31 529	2 503 311	13:00
ASSECOSEE (ASE)	50,8000	-0,78%	51,0000	51,2000	50,2000	5 840	298 478	12:59
ASTARTA (AST)	27,2000	0,74%	27,0000	27,4000	26,8000	9 233	249 151	12:57
ATAL (1AT)	61,1000	0,83%	60,6000	61,2000	60,6000	1 736	105 998	12:56
ATENDE (ATD)	3,1600	0,64%	3,1400	3,1600	3,1100	27 669	86 933	12:55
ATLANTAPL (ATP)	18,9000	-0,53%	18,9000	18,9000	18,0000	850	15 845	11:47
ATLANTIS (ATS)	2,1700	0,00%	2,1300	2,1800	2,1000	10 364	22 021	12:35
ATMGRUPA (ATG)	3,7400	1,63%	3,7000	3,8200	3,7000	115 428	432 163	12:57
ATREM (ATR)	12,4500	-0,40%	12,5000	12,5000	12,2500	2 603	32 328	12:51
AUTOPARTN (APR)	25,8000	0,39%	25,6500	25,9000	25,3000	18 852	484 850	13:02
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,0000	0,50%	3,9800	4,0000	3,9800	589	2 356	11:46
BEDZIN (BDZ)	26,2000	2,34%	25,4000	26,6500	25,1000	2 814	71 989	12:59
BENEFIT (BFT)	2 745,0000	2,23%	2 720,0000	2 770,0000	2 700,0000	476	1 301 720	13:00
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	10	57	09:00
BIGCHEESE (BCS)	22,6000	-0,66%	22,7500	23,0000	22,1500	2 317	52 203	13:02
BIOCELTIX (BCX)	68,0000	0,29%	67,0000	68,4000	66,9000	1 600	108 670	12:57
BIOMAXIMA (BMX)	15,4000	0,65%	15,3000	15,4000	15,3000	168	2 573	11:53
BIOMEDLUB (BML)	4,7900	-2,84%	4,8600	4,9200	4,7150	184 712	883 119	12:45
BIOPLANET (BIP)	23,8000	0,00%	23,6000	23,8000	23,2000	195	4 552	10:45
BIOTON (BIO)	3,5100	0,29%	3,5000	3,5100	3,5000	14 910	52 202	12:51
BLOOBER (BLO)	22,5000	1,12%	22,2500	23,0000	22,2500	5 237	118 222	12:34
BNPPPL (BNP)	103,5000	-0,96%	104,5000	105,0000	103,0000	514	53 625	12:31
BOGDANKA (LWB)	29,9800	-2,41%	30,7000	30,8800	29,9000	61 870	1 866 157	13:02
BOOMBIT (BBT)	11,0000	-0,45%	11,0500	11,0500	10,9500	3 333	36 694	12:56
BORYSZEW (BRS)	6,1200	0,33%	6,1000	6,1600	6,0700	11 011	67 210	12:50
BOS	16,3500	0,62%	16,1500	16,6000	16,1500	5 591	91 752	13:01
BOWIM (BOW)	6,9300	1,61%	6,9100	6,9300	6,7500	7 933	54 592	11:55
BRAND24 (B24)	50,0000	-1,19%	51,4000	51,4000	49,2000	3 114	156 005	12:17
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	688,0000	-3,37%	710,0000	713,0000	683,0000	16 061	11 094 995	12:59
BUMECH (BMC)	12,2800	-0,49%	12,3200	12,4200	12,1800	5 740	70 556	12:16
CAPITAL (CPA)	#0,7000	0,00%	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5800	0,00%	0,5820	0,5880	0,5780	99 352	57 910	12:57
CAPTORTX (CTX)	81,6000	0,49%	82,0000	82,0000	81,6000	207	16 900	11:04
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,2500	-0,65%	15,3000	15,3000	15,2500	17	260	12:50
CCC	86,6000	-1,59%	88,4000	90,0000	86,2000	227 375	20 182 535	13:02
Reklama
CCENERGY (CCE)	0,4000	-2,44%	0,4000	0,4000	0,4000	166	66	11:30	Reklama
CDPROJEKT (CDR)	116,0000	0,22%	116,0000	117,0000	115,6500	76 136	8 848 409	13:02
CDRL (CDL)	13,3000	1,53%	13,1000	13,3000	13,1000	391	5 141	10:40
CELTIC (CPD)	3,8000	3,83%	3,6400	3,9600	3,6400	22 594	85 978	12:32
CEZ	147,4000	0,82%	148,0000	148,0000	145,5000	444	65 136	12:50
CFI	0,2240	0,00%	0,2240	0,2240	0,2240	1 523	341	12:17
CIGAMES (CIG)	1,5190	-2,57%	1,5590	1,5720	1,5140	342 578	524 424	13:02
CITYSERV (CTS)	5,0000	-1,96%	4,8000	5,0000	4,8000	21	105	09:10
CLNPHARMA (CLN)	15,1200	0,40%	15,0600	15,2800	15,0400	4 225	64 109	13:01
CLOUD (CLD)	69,0000	-1,43%	71,4000	71,4000	69,0000	183	12 803	09:34
COALENERG (CLE)	1,0280	-5,51%	1,0880	1,0960	1,0280	4 054	4 286	12:49
COGNOR (COG)	8,4550	-5,64%	8,1050	8,5500	7,9200	743 087	6 161 889	13:02
COLUMBUS (CLC)	5,0100	0,20%	5,0400	5,1200	5,0000	22 243	112 352	12:50
COMARCH (CMR)	251,0000	-2,33%	258,0000	258,0000	250,5000	505	127 247	13:02
COMP (CMP)	80,0000	-0,99%	80,0000	81,2000	79,6000	1 705	136 504	12:50
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1400	-0,47%	2,1600	2,1700	2,1200	10 084	21 648	12:48
CORMAY (CRM)	0,5980	-0,99%	0,5900	0,5980	0,5820	1 550	904	10:57
CREEPYJAR (CRJ)	577,0000	-2,86%	598,0000	599,0000	575,0000	233	137 350	12:57
CREOTECH (CRI)	184,0000	0,82%	184,5000	185,0000	184,0000	603	111 355	12:47
CYFRPLSAT (CPS)	10,0900	-2,04%	10,3100	10,3250	10,0500	322 147	3 269 505	13:02
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,2500	-0,58%	17,3500	17,7500	17,2500	119	2 065	10:52
DATAWALK (DAT)	61,6000	-3,45%	63,8000	64,5000	61,3000	4 986	312 939	13:01
DBENERGY (DBE)	17,3000	-3,08%	17,8500	17,8500	17,3000	29	503	12:53
DEBICA (DBC)	80,0000	0,25%	79,8000	80,0000	79,6000	1 667	133 043	12:44
DECORA (DCR)	57,8000	0,00%	57,8000	59,0000	57,0000	1 167	67 638	12:04
DEKPOL (DEK)	50,0000	0,00%	49,8000	50,0000	49,8000	83	4 140	12:52
DELKO (DEL)	9,6600	-0,62%	9,7200	9,7200	9,5400	1 500	14 441	12:30
DEVELIA (DVL)	6,3800	-1,54%	6,4900	6,6300	6,3700	300 234	1 963 394	13:02
DGA	19,2000	0,00%	19,1000	19,2000	19,1000	4	77	10:06
DIGITANET (DIG)	50,0000	0,00%	50,0000	50,0000	49,3000	967	48 334	12:51
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	384,2000	-0,08%	385,9000	392,6000	380,0000	301 501	117 189 920	13:01
DMGROUP (DMG)	3,2800	0,00%	3,2800	3,3700	3,2800	7 094	23 420	11:32
DOMDEV (DOM)	180,0000	0,00%	180,0000	181,0000	179,8000	1 519	273 793	12:47
DRAGOENT (DGE)	26,7000	-2,91%	27,5000	27,7000	26,7000	2 272	61 433	12:44
DROZAPOL (DPL)	3,8600	-1,03%	3,8400	4,0000	3,8400	2 338	9 124	11:28
ECHO (ECH)	4,9600	-0,60%	4,9000	4,9800	4,8700	659	3 245	12:13
EDINVEST (EDI)	8,8400	1,61%	8,7000	8,8400	8,5000	4 486	39 157	12:59
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	210	1 533	11:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,1500	6,19%	22,8000	23,7000	22,4000	68 171	1 565 479	13:02
ELKOP (EKP)	0,4870	0,62%	0,4840	0,5060	0,4840	71 525	35 466	12:45
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	#2,0200	-0,98%	-	-	-	-	-	12:32
ENEA (ENA)	8,4050	-0,53%	8,4550	8,5650	8,2950	644 719	5 397 007	12:56
ENELMED (ENE)	17,9000	-3,24%	18,4000	18,4000	17,9000	60	1 079	11:19
ENERGA (ENG)	9,6500	-0,52%	9,6900	9,7000	9,5200	11 697	112 762	12:56
ENERGOINS (ENI)	2,6950	1,32%	2,6700	2,7000	2,5800	19 106	50 859	12:53
ENTER (ENT)	71,0000	1,43%	70,0000	71,0000	69,7000	1 600	112 617	12:45
ERBUD (ERB)	40,1000	0,25%	40,3000	40,7000	40,0000	1 905	76 503	13:00
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,2000	-1,23%	32,7000	33,0000	31,0000	4 450	140 908	13:02
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,44%	1,1350	1,1350	1,1350	2	2	09:02
EUROCASH (EUR)	13,9600	-2,38%	14,3900	14,3900	13,9200	131 418	1 861 070	13:01
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	3,75%	45,8000	49,0000	45,4000	9 234	435 430	12:57
FABRITY (FAB)	37,8000	0,00%	36,5000	37,8000	36,5000	229	8 582	12:29
FASING (FSG)	13,8000	-2,13%	13,9000	13,9000	13,7000	513	7 066	10:28
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6600	-0,30%	6,6600	6,6600	6,6600	2	13	09:01
FERRO (FRO)	35,0000	-0,28%	34,8000	35,3000	34,5000	1 109	38 669	11:49
FERRUM (FER)	4,1400	-1,43%	4,2000	4,2000	4,0400	5 367	21 929	11:12
FMG	112,0000	14,05%	99,0000	118,0000	99,0000	1 186	127 656	13:00
FON	5,1200	0,39%	5,1000	5,2400	5,1000	1 183	6 057	12:28
FORTE SA (FTE)	23,3000	0,87%	23,3000	23,4000	23,3000	2 075	48 529	12:58
GAMEOPS (GOP)	26,4000	1,54%	26,5000	27,0000	26,0500	7 459	198 017	13:02
GAMFACTOR (GIF)	12,8500	0,00%	12,7500	12,8500	12,6000	3 422	43 762	12:55
Reklama
GENOMTEC (GMT)	13,5800	-0,88%	13,7000	14,0600	13,5000	13 563	186 986	12:57	Reklama
GETIN (GTN)	0,4900	-2,97%	0,5050	0,5050	0,4880	478 776	235 383	13:02
GIGROUP (GIG)	1,4150	-0,70%	1,4150	1,4150	1,3650	3 773	5 190	12:23
GOBARTO (GOB)	43,3000	0,00%	43,3000	44,6000	43,0000	396	17 096	12:45
GPW	43,4500	0,35%	43,0000	43,5500	43,0000	21 944	952 169	13:02
GREENX (GRX)	2,2160	-2,38%	2,2660	2,2980	2,1960	341 024	763 653	13:02
GRENEVIA (GEA)	2,3450	-4,67%	2,4950	2,5000	2,3000	799 282	1 879 116	13:02
GRODNO (GRN)	10,9400	-0,55%	11,0000	11,0400	10,9400	7 477	82 227	12:48
GRUPAAZOTY (ATT)	22,1800	-1,25%	22,5000	22,6800	22,1200	49 296	1 098 823	13:02
GRUPRACUJ (GPP)	64,0000	0,31%	63,5000	64,1000	63,5000	79	5 042	12:56
GTC	5,4800	-1,79%	5,4400	5,4800	5,4000	1 602	8 728	12:33
HANDLOWY (BHW)	112,6000	-0,71%	113,0000	114,2000	112,6000	3 790	429 056	12:58
HARPER (HRP)	6,7100	0,45%	6,7500	6,7500	6,7000	5 679	38 162	12:59
HELIO (HEL)	25,8000	0,00%	26,0000	26,0000	25,8000	182	4 726	12:33
HERKULES (HRS)	0,7800	-3,94%	0,8100	0,8100	0,7640	31 412	25 014	11:59
HMINWEST (HMI)	(47,6000)	-	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,5000	0,39%	25,4000	25,9000	25,4000	12 517	321 277	12:51
HYDROTOR (HDR)	33,2000	1,84%	33,2000	33,2000	33,2000	1	33	09:00
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	110,0000	7,84%	105,0000	117,5000	105,0000	603	66 573	12:41
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	11:10
IFIRMA (IFI)	23,9000	1,27%	23,8000	24,0000	23,5000	1 224	28 948	12:40
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	102,4000	-0,58%	102,4000	102,4000	102,4000	15	1 536	09:10
IMCOMPANY (IMC)	8,0200	-7,60%	8,8000	8,8000	8,0200	3 240	27 466	12:51
IMMOBILE (GKI)	3,3600	-0,59%	3,3800	3,4300	3,3600	2 182	7 345	12:28
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	0,00%	4,3000	4,3200	4,2300	4 907	20 990	12:48
INC	2,6200	-2,24%	2,6900	2,6900	2,6200	1 024	2 692	09:47
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:30
INGBSK (ING)	312,5000	-1,73%	320,5000	322,5000	311,5000	6 346	2 013 527	13:00
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	44,8000	2,28%	43,7000	45,7000	43,7000	858	38 336	12:59
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9400	-1,67%	2,9300	2,9700	2,8200	17 620	51 009	11:25
INTERCARS (CAR)	545,0000	1,30%	537,0000	545,0000	537,0000	812	439 811	12:55
INTERSPPL (IPO)	0,8240	0,49%	0,8320	0,8320	0,8240	42	35	09:58
INTROL (INL)	10,1500	1,50%	10,1500	10,1500	9,8400	2 953	29 723	12:59
IPOPEMA (IPE)	3,6800	0,00%	3,6900	3,7500	3,6800	4 406	16 350	11:23
IZOBLOK (IZB)	53,0000	6,85%	53,0000	53,0000	53,0000	27	1 431	12:52
IZOLACJA (IZO)	3,2000	-3,03%	3,3000	3,3000	3,2000	6 439	20 698	12:59
IZOSTAL (IZS)	2,6400	0,76%	2,6100	2,6500	2,6100	1 993	5 228	13:01
JRHOLDING (JRH)	7,4000	2,78%	7,2600	7,4000	7,2600	1 462	10 756	12:09
JSW	31,9800	-3,44%	33,1300	33,5600	31,7000	633 642	20 470 558	13:02
JWWINVEST (JWW)	4,1800	-1,65%	4,2000	4,2000	4,0400	3 039	12 499	12:46
KCI	0,8420	-1,64%	0,8420	0,8420	0,8420	5	4	09:22
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2000	-2,49%	10,4600	10,5000	10,2000	9 202	95 712	13:01
KETY (KTY)	836,0000	-0,24%	840,0000	847,5000	835,0000	10 393	8 732 983	13:01
KGHM (KGH)	133,2500	0,45%	134,5000	137,0000	133,0500	346 038	46 771 475	13:02
KGL	15,5000	1,97%	15,8000	15,8000	15,5000	157	2 435	11:35
KINOPOL (KPL)	14,4500	0,70%	14,5000	14,5000	14,2500	2 328	33 276	12:01
KOGENERA (KGN)	51,9000	0,58%	52,2000	52,2000	50,8000	1 791	91 785	12:27
KOMPAP (KMP)	24,8000	5,98%	24,0000	25,0000	24,0000	1 512	36 878	11:56
KOMPUTRON (KOM)	4,9900	-0,20%	5,0000	5,0000	4,9200	3 025	14 972	12:37
KPPD (KPD)	49,8000	2,47%	50,0000	50,0000	49,8000	51	2 540	10:13
KRAKCHEM (KCH)	#0,3260	-8,43%	-	-	-	-	-	12:45
KREDYTIN (KRI)	17,8500	-0,28%	17,5000	17,8500	17,5000	102	1 820	11:44
KRKA (KRK)	(546,0000)	-	-	-	-	-	-	09:00
KRUK (KRU)	436,4000	-0,95%	444,0000	444,8000	436,0000	10 559	4 621 082	13:02
KRVITAMIN (KVT)	11,9500	0,00%	12,0000	12,0000	11,5500	516	6 151	11:09
KSGAGRO (KSG)	1,5200	2,01%	1,5200	1,5200	1,5200	900	1 368	11:37
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,6400	3,13%	2,7000	2,7000	2,5800	7 500	19 632	11:15
LENA (LEN)	3,7400	3,31%	3,7400	3,7500	3,7400	10 966	41 015	12:50
LENTEX (LTX)	6,8400	-0,29%	6,7600	6,8600	6,7600	302	2 058	11:37
LESS (LES)	0,2360	-0,42%	0,2370	0,2370	0,2360	6	1	11:20
Reklama
LIBET (LBT)	1,7900	0,00%	1,7900	1,7900	1,7500	3 250	5 710	10:26	Reklama
LOKUM (LKD)	26,2000	0,77%	26,0000	26,2000	26,0000	144	3 753	11:53
LPP	15 320,0000	-0,20%	15 400,0000	15 560,0000	15 250,0000	2 015	31 021 170	13:02
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7800	-2,07%	3,8600	3,8880	3,7800	109 759	418 668	13:02
MABION (MAB)	16,8800	-0,35%	16,9600	16,9600	16,7000	5 848	98 205	13:02
MAKARONPL (MAK)	19,1000	6,70%	18,2500	19,9000	18,2500	42 169	807 264	12:56
MANGATA (MGT)	90,6000	-2,16%	92,8000	92,8000	90,6000	50	4 540	12:21
MANYDEV (MAN)	1,1400	0,00%	1,1000	1,1400	1,1000	104	115	10:22
MARVIPOL (MVP)	9,1800	0,44%	9,1400	9,2200	9,0600	65 907	604 032	12:57
MAXCOM (MXC)	11,5000	1,32%	11,4000	11,5000	11,4000	2 836	32 594	10:42
MBANK (MBK)	671,0000	-2,87%	699,4000	699,6000	670,0000	4 645	3 158 802	12:59
MBWS (MBW)	13,6000	7,94%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,4000	-1,05%	28,6000	28,6000	28,4000	8 067	229 378	13:00
MDIENERGIA (MDI)	1,4700	0,00%	1,4700	1,4750	1,4700	803	1 181	12:15
MEDICALG (MDG)	26,8600	-0,44%	26,9800	27,6000	26,4000	6 377	172 197	13:00
MEDINICE (ICE)	8,1400	-0,12%	8,0000	8,2500	7,8200	24 311	195 764	12:38
MEGARON (MEG)	(6,9000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,8000	0,00%	18,8000	19,0500	18,8000	766	14 402	12:48
MERCATOR (MRC)	42,1000	0,00%	42,1000	42,6500	42,0000	2 667	112 308	12:41
MERCOR (MCR)	24,5000	4,26%	23,6000	24,7000	23,6000	3 808	92 707	12:55
MEXPOLSKA (MEX)	4,3400	0,00%	4,3400	4,3400	4,2600	330	1 432	12:05
MFO	33,6000	0,90%	33,2000	33,6000	33,2000	541	18 053	12:36
MILKILAND (MLK)	0,5780	-3,67%	0,5980	0,5980	0,5760	761	448	12:07
MILLENNIUM (MIL)	9,4100	-0,11%	9,5000	9,5000	9,3200	627 127	5 865 014	13:02
MIRACULUM (MIR)	1,1500	-3,36%	1,1900	1,1900	1,1500	10 445	12 358	11:59
MIRBUD (MRB)	9,7000	0,21%	9,7000	9,8900	9,5300	110 813	1 075 081	12:52
MLPGROUP (MLG)	79,2000	-1,98%	80,8000	80,8000	79,2000	71	5 666	13:01
MLSYSTEM (MLS)	50,7000	3,05%	49,9000	51,9000	49,9000	5 163	263 075	13:02
MOBRUK (MBR)	331,5000	0,45%	330,5000	337,0000	328,5000	1 603	531 888	13:00
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,8800	1,99%	32,8000	32,9000	32,4200	1 098	35 970	12:04
MOLECURE (MOC)	14,8400	-0,67%	14,7000	15,0200	14,7000	3 059	45 440	13:01
MONNARI (MON)	5,2400	-2,24%	5,3400	5,3400	5,2400	12 561	66 205	12:52
MOSTALPLC (MSP)	13,9500	0,36%	13,9500	13,9500	13,9500	7	98	09:54
MOSTALWAR (MSW)	6,7000	-0,89%	6,7600	6,7600	6,7000	390	2 626	12:27
MOSTALZAB (MSZ)	4,4100	0,34%	4,4000	4,4900	4,3550	47 024	207 663	12:52
MOVIEGAME (MOV)	33,0000	2,01%	32,4000	33,0000	32,0000	10 524	344 736	13:01
MURAPOL (MUR)	43,8800	2,62%	42,7800	43,9400	42,7800	10 797	467 267	12:51
MUZA (MZA)	14,7000	-2,00%	14,7000	14,7000	14,7000	130	1 911	11:11
MWTRADE (MWT)	5,7500	0,00%	5,7000	5,7500	5,7000	472	2 704	11:14
NANOGROUP (NNG)	1,0150	0,50%	1,0200	1,0250	0,9980	66 475	66 741	12:25
NEUCA (NEU)	897,0000	0,22%	891,0000	898,0000	891,0000	38	34 046	12:45
NEWAG (NWG)	26,2000	2,75%	25,9000	26,2000	25,6000	27 096	704 118	12:57
NEXITY (NXG)	2,4500	-0,41%	2,4600	2,4900	2,4500	3 247	7 999	12:50
NOVATURAS (NTU)	14,9000	0,00%	14,9000	14,9000	14,9000	9	134	10:28
NOVAVISGR (NVG)	2,1600	0,93%	2,1400	2,1800	2,1400	40 164	86 681	12:37
NOVITA (NVT)	101,0000	-0,98%	102,0000	103,0000	101,0000	187	18 935	12:50
NTCAPITAL (NTC)	0,6700	-2,90%	0,6900	0,6900	0,6700	3 118	2 116	12:25
NTTSYSTEM (NTT)	6,3400	-1,25%	6,4400	6,5200	6,0200	25 158	155 765	12:37
ODLEWNIE (ODL)	9,5200	0,21%	9,6600	9,7000	9,5200	6 785	65 326	12:57
OEX	53,2000	0,00%	53,2000	53,2000	52,8000	163	8 638	10:52
ONDE (OND)	13,8200	-1,00%	13,9800	13,9800	13,8000	4 527	62 775	13:01
ONESANO (ONO)	1,3000	-5,80%	1,3250	1,3300	1,3000	4 491	5 923	12:44
OPONEO.PL (OPN)	57,4000	0,70%	57,4000	57,6000	56,4000	2 562	146 357	12:58
OPTEAM (OPM)	5,6200	-2,43%	5,6600	5,6600	5,6200	656	3 689	10:47
ORANGEPL (OPL)	7,9640	0,20%	8,0120	8,0880	7,9300	450 273	3 595 361	13:01
ORCOGROUP (OPG)	2,4200	0,83%	2,4000	2,4200	2,4000	4 159	9 989	10:31
ORZBIALY (OBL)	33,4000	0,00%	33,4000	33,4000	33,4000	100	3 340	12:10
OTLOG (OTS)	32,0000	-4,05%	33,3000	33,4500	30,0000	4 502	144 332	12:53
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	500	2 330	09:00
OVOSTAR (OVO)	72,0000	2,86%	70,0000	72,0000	70,0000	79	5 532	11:38
PAMAPOL (PMP)	2,6000	0,00%	2,6000	2,6000	2,6000	589	1 531	12:47
PANOVA (NVA)	15,4500	-1,28%	15,4000	15,6500	15,4000	946	14 670	12:19
PASSUS (PAS)	29,9000	-0,33%	31,2000	31,2000	29,6000	187	5 727	10:49
PATENTUS (PAT)	4,0350	2,93%	3,9200	4,1000	3,8200	102 670	412 252	12:56
PBG	0,0195	-2,50%	0,0195	0,0195	0,0195	158 794	3 096	13:00
PBSFINANSE (PBF)	1,2400	2,48%	1,2400	1,2400	1,2400	853	1 058	11:30
PCCEXOL (PCX)	2,7650	-0,18%	2,7900	2,7900	2,7650	1 260	3 501	12:48
PCCROKITA (PCR)	102,2000	0,20%	102,0000	102,2000	101,2000	896	91 422	13:02
Reklama
PCFGROUP (PCF)	17,1000	-2,29%	17,5000	17,6400	17,0400	695	11 989	13:02	Reklama
PEKABEX (PBX)	26,3000	1,15%	26,2000	26,3000	25,6000	9 050	236 240	13:01
PEKAO (PEO)	172,5500	-1,17%	175,9000	176,7000	171,4000	417 488	72 651 285	13:02
PEPCO (PCO)	20,4300	0,25%	20,6900	20,8200	20,2300	799 023	16 409 710	13:02
PEPEES (PPS)	1,0800	-0,46%	1,0900	1,0900	1,0800	2 642	2 866	12:45
PGE	6,0280	-1,41%	6,1120	6,1540	6,0260	2 375 185	14 413 767	13:02
PGFGROUP (PGV)	0,4900	-1,21%	0,4960	0,4990	0,4720	5 686	2 797	12:58
PHARMENA (PHR)	6,8400	1,18%	6,7600	6,8400	6,6600	6 452	43 555	12:59
PHN	11,7000	-1,27%	11,8500	11,8500	11,7000	117	1 371	10:37
PHOTON (PEN)	7,7800	0,52%	7,5800	7,8000	7,5800	68 775	530 468	11:22
PKNORLEN (PKN)	67,3900	-0,46%	68,3700	68,7600	67,2200	595 298	40 307 510	13:02
PKOBP (PKO)	62,0600	-0,83%	62,5000	62,9200	61,9800	1 179 830	73 592 151	13:02
PKPCARGO (PKP)	12,3200	1,82%	12,2000	12,5000	12,2000	29 685	365 404	13:01
PLAYWAY (PLW)	294,5000	0,17%	294,0000	297,0000	292,0000	417	122 506	12:59
PLAZACNTR (PLZ)	2,8700	-0,35%	2,9600	2,9600	2,8300	15 547	44 313	12:17
PMPG (PGM)	3,5200	-3,30%	3,6400	3,6400	3,5200	559	1 968	11:04
POLENERGIA (PEP)	65,6000	-1,20%	65,4000	67,6000	65,2000	2 635	173 041	12:13
POLICE (PCE)	11,0000	-2,65%	11,3500	11,4500	11,0000	510	5 761	12:48
POLIMEXMS (PXM)	3,7700	-0,37%	3,7880	3,8180	3,7620	75 305	284 930	12:52
POLTREG (PTG)	50,0000	-3,10%	50,0000	50,0000	50,0000	101	5 050	09:35
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	50	90	09:00
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	10	47	10:06
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	12:54
PROCHEM (PRM)	34,4000	0,00%	34,2000	34,4000	34,2000	90	3 081	11:04
PROJPRZEM (PJP)	20,1000	-2,90%	20,6000	20,6000	20,1000	613	12 325	12:46
PROTEKTOR (PRT)	1,9550	0,51%	1,9450	1,9550	1,9450	1 800	3 502	11:19
PULAWY (ZAP)	(58,0000)	-	-	-	-	-	-	09:00
PURE (PUR)	7,9400	-0,13%	7,8200	7,9900	7,8000	732	5 743	12:19
PZU	51,0800	-1,47%	51,8600	52,0800	50,6200	471 840	24 105 219	13:02
QUANTUM (QNT)	24,2000	-2,42%	24,2000	24,2000	24,2000	10	242	11:30
QUERCUS (QRS)	6,6600	2,15%	6,5200	6,6600	6,5200	2 371	15 652	12:33
R22	113,0000	-3,83%	117,5000	117,5000	111,5000	3 767	428 770	13:01
RAEN (RAE)	0,6790	-5,69%	0,7480	0,7480	0,6560	61 193	41 395	12:54
RAFAKO (RFK)	0,9660	0,42%	0,9620	0,9780	0,9620	16 889	16 399	12:49
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	78,8000	1,03%	79,0000	79,0000	77,2000	6 258	489 244	12:59
RANKPROGR (RNK)	3,7100	-3,13%	3,8000	3,8000	3,7000	4 215	15 906	12:34
RAWLPLUG (RWL)	14,2000	-0,70%	14,3000	14,3000	14,2000	818	11 617	12:44
REDAN (RDN)	0,2980	-5,70%	0,2990	0,2990	0,2980	550	164	12:14
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	13:00
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,8200	-0,29%	6,7200	6,8200	6,7000	2 785	18 756	12:55
REMAK (RMK)	14,9000	-1,65%	15,1500	15,2500	14,9000	35	530	12:20
RENDER (RND)	132,5000	0,00%	132,5000	132,5000	132,5000	1	133	09:09
RESBUD (RES)	0,6180	6,55%	0,5800	0,6180	0,5780	25 774	15 222	11:16
ROPCZYCE (RPC)	31,6000	0,64%	31,4000	31,7000	31,4000	89	2 812	10:51
RYVU (RVU)	50,0000	-1,57%	50,2000	50,5000	50,0000	1 091	54 846	12:57
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,0000	2,68%	22,4000	23,0000	22,4000	1 671	37 900	12:35
SANPL (SPL)	572,6000	-0,87%	580,0000	580,0000	571,6000	20 611	11 856 275	13:01
SANTANDER (SAN)	20,4550	-0,22%	20,5000	20,5000	20,4400	261	5 342	12:38
SANWIL (SNW)	1,6100	-1,23%	1,6300	1,6300	1,6100	1 940	3 126	10:06
SCPFL (SCP)	174,0000	-1,69%	175,8000	175,8000	171,8000	1 280	222 162	13:00
SECOGROUP (SWG)	(31,4000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,8000	-2,13%	14,1000	14,1000	13,8000	665	9 296	13:00
SELENAFM (SEL)	32,2000	-0,31%	32,3000	32,3000	32,2000	93	2 995	12:22
SELVITA (SLV)	69,5000	-0,29%	69,8000	69,8000	68,4000	1 382	95 355	12:43
SERINUS (SEN)	3,0200	0,00%	3,0200	3,0300	2,9600	1 556	4 641	10:24
SESCOM (SES)	60,0000	0,67%	60,0000	60,0000	59,6000	112	6 718	11:33
SFINKS (SFS)	0,7200	-3,74%	0,7480	0,7480	0,7200	30 458	22 237	13:00
SHOPER (SHO)	32,0000	0,00%	31,2000	32,4000	31,2000	3 887	124 159	12:47
SILVAIR-REGS (SVRS)	4,7600	0,00%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5450	-0,84%	3,5800	3,5900	3,5050	5 115	18 074	13:02
SKARBIEC (SKH)	22,9000	2,23%	22,5000	22,9000	22,5000	1 013	22 982	11:58
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,6000	-1,81%	88,4000	88,4000	86,6000	358	31 064	12:45
SOHODEV (SHD)	0,4100	0,00%	0,4100	0,4100	0,4100	28 436	11 659	12:02
SONEL (SON)	14,5500	0,34%	14,5500	14,5500	14,5500	256	3 725	11:20
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	95	1 240	11:38	Reklama
SPYROSOFT (SPR)	405,0000	-4,71%	425,0000	425,0000	400,0000	176	71 765	12:29
STALEXP (STX)	2,9000	3,57%	2,8000	2,9050	2,7600	140 205	398 662	12:55
STALPROD (STP)	212,0000	-0,93%	214,0000	214,5000	211,0000	411	87 443	12:38
STALPROFI (STF)	8,4000	1,20%	8,3400	8,4200	8,2400	1 652	13 746	11:46
STAPORKOW (ZUK)	2,3800	-4,80%	2,4600	2,4600	2,2400	6 461	15 439	09:55
STARHEDGE (SHG)	#0,3500	-12,06%	-	-	-	-	-	11:30
SUNEX (SNX)	11,2000	3,32%	10,9600	11,4400	10,9600	44 601	502 833	12:51
SYGNITY (SGN)	63,0000	0,96%	62,4000	64,0000	62,4000	303	19 167	12:54
SYNEKTIK (SNT)	130,2000	0,62%	132,0000	132,0000	129,8000	6 984	909 981	12:58
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:00
TARCZYNSKI (TAR)	51,4000	-0,77%	51,0000	51,4000	49,1000	177	8 923	11:36
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8390	-1,01%	2,8630	2,8890	2,8220	2 432 306	6 921 275	13:02
TBULL (TBL)	#4,5600	-1,30%	-	-	-	-	-	12:36
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1600	0,32%	3,1500	3,1900	3,1500	5 784	18 293	12:54
TEXT (TXT)	90,6000	-1,63%	92,3000	92,5000	90,2000	16 408	1 484 981	13:01
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,9500	1,70%	32,4000	33,2000	32,0000	8 968	292 525	13:01
TOWERINV (TOW)	4,3400	-1,36%	4,4000	4,4000	4,3400	1 500	6 540	12:53
TOYA (TOA)	7,3700	-0,54%	7,3600	7,4600	7,3600	18 702	138 126	13:02
TRAKCJA (TRK)	2,5700	-1,91%	2,6200	2,6200	2,5300	57 805	148 517	12:45
TRANSPOL (TRN)	3,5800	0,00%	3,5400	3,6400	3,5400	228	819	10:50
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	89,1000	-2,20%	91,0000	92,4000	88,5000	13 196	1 184 522	12:59
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:02
ULTGAMES (ULG)	10,7500	1,90%	10,5500	10,7500	10,5500	359	3 806	11:15
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2600	-0,43%	9,3000	9,3000	9,1200	3 635	33 431	12:37
UNICREDIT (UCG)	153,5000	2,88%	152,3000	153,5000	152,3000	27	4 142	10:27
UNIMA (U2K)	5,6000	-1,75%	5,7000	5,8000	5,6000	1 484	8 379	11:34
UNIMOT (UNT)	133,2000	1,37%	133,4000	137,8000	132,6000	2 738	369 578	12:55
URTESTE (URT)	96,0000	-3,03%	96,0000	100,0000	95,0000	218	20 946	12:58
VERCOM (VRC)	114,5000	-2,55%	118,5000	118,5000	114,5000	914	106 085	12:53
VIGOPHOTN (VGO)	456,0000	-0,22%	458,0000	458,0000	444,0000	290	130 222	12:25
VINDEXUS (VIN)	11,3000	0,00%	11,1000	11,3000	11,1000	125	1 408	10:25
VISTAL (VTL)	#0,0700	-88,31%	-	-	-	-	-	11:30
VIVID (VVD)	0,6380	7,05%	0,5900	0,6380	0,5900	7 858	4 699	09:23
VOTUM (VOT)	47,6000	0,21%	48,3000	48,3000	47,1000	13 464	642 448	13:02
VOXEL (VOX)	91,8000	0,22%	92,0000	92,0000	91,0000	1 000	91 650	13:00
VRG	3,2500	-0,31%	3,2800	3,2800	3,2500	100 431	326 434	12:29
WARIMPEX (WXF)	3,7700	1,34%	3,7700	3,7700	3,7700	343	1 293	11:55
WASKO (WAS)	1,5950	1,59%	1,5800	1,5950	1,5800	60	95	09:00
WAWEL (WWL)	624,0000	-0,95%	632,0000	632,0000	624,0000	25	15 674	12:55
WIELTON (WLT)	7,8700	-0,76%	7,9800	7,9800	7,8000	28 893	227 505	13:02
WIKANA (WIK)	7,5000	4,17%	7,2000	7,5000	7,2000	3 635	26 786	13:01
WINVEST (WIS)	0,5500	10,00%	0,5500	0,5500	0,5500	150	83	11:30
WIRTUALNA (WPL)	117,8000	0,34%	121,0000	121,0000	117,8000	136	16 177	12:59
WITTCHEN (WTN)	30,3500	-0,98%	30,7000	31,0000	30,3500	31 921	980 651	13:02
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1600	383	3 131	11:57
XPLUS (XPL)	1,6000	-8,57%	1,6700	1,6700	1,6000	7 204	11 938	12:55
XTPL (XTP)	142,2000	3,34%	138,0000	144,8000	135,4000	4 039	573 753	13:00
XTRADEBDM (XTB)	61,6600	1,05%	61,3800	62,3000	61,2000	191 684	11 831 671	13:02
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5200	-2,56%	1,5600	1,5600	1,5200	268	410	12:48
ZEPAK (ZEP)	19,7000	-0,51%	19,7400	19,8600	19,4800	7 503	147 379	13:00
ZREMB (ZRE)	3,8700	0,26%	3,8750	3,9350	3,7600	19 885	76 324	12:39
ZUE	10,8500	-0,91%	11,2000	11,2000	10,8500	3 459	38 148	12:26

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.