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	86 708,93	0,15%	86 589,01	87 215,09	86 530,58	86 575,30	785 553 506	13:43
WIG20	2 551,92	0,17%	2 548,38	2 566,37	2 539,50	2 547,53	640 049 077	13:58
WIG30	3 172,77	0,34%	3 160,50	3 190,31	3 159,69	3 161,93	739 224 835	13:58
mWIG40	6 420,35	0,81%	6 379,61	6 435,07	6 379,61	6 369,03	130 288 168	13:43
sWIG80	24 380,06	0,37%	24 231,92	24 389,89	24 208,78	24 291,29	31 102 405	13:43
WIG-BANKI	13 824,09	0,04%	13 838,42	13 867,02	13 708,73	13 819,18	148 543 119	13:43
WIG-BUDOW	8 683,07	1,18%	8 620,97	8 734,81	8 554,83	8 582,02	26 471 810	13:43
WIG-CHEMIA	9 778,32	-0,08%	9 822,11	9 896,55	9 725,00	9 786,03	1 578 044	13:43
WIG-ENERG	2 389,80	6,03%	2 327,11	2 438,25	2 316,45	2 253,88	125 801 814	13:43
WIG-INFO	5 026,38	0,02%	5 006,65	5 043,80	5 006,65	5 025,27	16 024 173	13:43
WIG-MEDIA	8 279,24	-0,39%	8 338,86	8 373,37	8 252,66	8 311,24	2 524 726	13:43
WIG-NRCHOM	4 454,77	0,77%	4 446,96	4 477,99	4 415,80	4 420,81	4 938 459	13:43
WIG-PALIWA	6 927,39	-0,24%	6 936,60	7 024,30	6 911,28	6 943,83	41 378 527	13:43
WIG-Poland	90 773,51	0,44%	90 773,51	90 773,51	90 773,51	90 377,26	769 942 285	11:15
WIG-SPOZYW	2 163,94	0,17%	2 167,93	2 190,16	2 154,78	2 160,23	609 412	13:43
WIG20lev	510,55	-0,13%	511,46	518,68	507,90	511,20	615 166 426	13:43
WIG20short	3 071,85	0,09%	3 069,11	3 079,81	3 047,43	3 069,18	615 166 426	13:43
GPWB-B1Y3Y	1 172,61	0,01%	1 172,61	1 172,61	1 172,61	1 172,53	-	10:15
GPWB-B1Y4Y	1 173,14	0,02%	1 173,14	1 173,14	1 173,14	1 172,90	-	10:15
GPWB-B1Y5Y	1 169,61	0,04%	1 169,61	1 169,61	1 169,61	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,46	0,07%	1 174,46	1 174,46	1 174,46	1 173,64	-	10:15
GPWB-B5Y	1 167,15	0,14%	1 167,15	1 167,15	1 167,15	1 165,57	-	10:15
GPWB-BWZ	1 189,72	0,01%	1 189,72	1 189,72	1 189,72	1 189,57	-	10:15
INNOVATOR	1 464,53	0,69%	1 464,53	1 464,53	1 464,53	1 454,49	194 199 294	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	130 728 487	11:00
mWIG40TR	9 446,08	0,81%	9 386,39	9 467,74	9 386,39	9 370,58	130 288 168	13:43
mWIG40TRlv	12 472,66	1,60%	12 316,26	12 529,42	12 316,26	12 276,61	130 288 168	13:43
mWIG40TRsh	2 802,24	-0,78%	2 820,23	2 820,23	2 795,71	2 824,17	130 288 168	13:43
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	31 126 408	11:00
sWIG80TR	35 773,58	0,37%	35 556,22	35 788,01	35 522,26	35 643,33	31 102 405	13:43
WIG140	1 679,30	0,14%	1 676,84	1 689,51	1 675,89	1 676,96	776 556 999	13:43
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	617 480 118	11:00
WIG20TR	5 165,62	-0,06%	5 170,24	5 206,74	5 152,23	5 168,52	615 166 426	13:43
WIG20TRlev	4 153,82	-0,13%	4 161,25	4 220,00	4 132,27	4 159,09	615 166 426	13:43
WIG20TRsht	3 087,85	0,09%	3 085,09	3 095,84	3 063,30	3 085,22	615 166 426	13:43
WIG30TR	6 314,70	0,16%	6 302,01	6 361,45	6 300,39	6 304,86	712 720 472	13:43
WIG-CEE	1 771,10	0,67%	1 771,10	1 771,10	1 771,10	1 759,34	552 800	11:15
WIGdiv	1 767,83	0,13%	1 762,89	1 776,47	1 762,89	1 765,57	106 626 950	13:43
WIG-ESG	14 443,79	0,10%	14 430,15	14 536,68	14 413,67	14 429,15	741 988 127	13:43
WIG.GAMES	16 116,03	0,54%	16 056,51	16 278,82	15 988,18	16 030,00	48 469 971	13:43
WIG-GORNIC	4 803,28	-0,41%	4 805,75	4 868,07	4 760,01	4 823,01	51 178 746	13:43
WIG-GRY	13 573,12	1,70%	13 406,77	13 723,72	13 370,08	13 346,52	50 410 992	13:43
WIG-LEKI	2 859,83	0,29%	2 863,95	2 870,96	2 847,56	2 851,57	1 138 774	13:43
WIG-MOTO	8 595,17	-0,54%	8 667,40	8 676,79	8 564,58	8 641,48	2 053 649	13:43
WIG.MS-BAS	12 021,26	3,01%	11 835,44	12 203,93	11 829,32	11 669,82	171 700 097	13:43
WIG.MS-FIN	17 337,01	-0,14%	17 371,16	17 412,02	17 173,78	17 360,47	162 337 193	13:43
WIG-ODZIEZ	9 811,63	-1,25%	9 832,95	9 961,55	9 804,41	9 935,98	37 753 335	13:43
WIGtech	12 120,04	0,19%	12 075,85	12 179,87	12 075,85	12 097,18	82 721 089	13:43
WIGtechTR	13 468,41	0,19%	13 419,31	13 534,90	13 419,31	13 443,01	82 721 089	13:43
WIG-Ukrain	201,95	-0,94%	201,95	201,95	201,95	203,87	230 985	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2450	-1,07%	3,2950	3,2950	3,2400	6 023	19 556	13:36	Reklama
08OCTAVA (08N)	0,9500	-0,52%	0,9500	0,9500	0,9500	3 826	3 635	12:23
11BIT (11B)	572,0000	-0,87%	577,0000	579,0000	567,0000	2 122	1 212 896	13:40
3RGAMES (3RG)	0,2790	-2,11%	0,2790	0,2790	0,2680	240 894	65 259	13:42
ABPL (ABE)	92,2000	2,67%	90,4000	92,4000	90,4000	3 792	347 579	13:41
ACAUTOGAZ (ACG)	33,0000	0,92%	32,7000	33,0000	32,6000	1 577	51 737	12:52
ACTION (ACT)	20,3000	4,75%	19,2600	20,4500	19,2400	16 801	333 097	13:43
ADIUVO (ADV)	#0,8600	-8,51%	-	-	-	-	-	09:00
AGORA (AGO)	10,9800	1,86%	10,9200	10,9800	10,8600	5 557	60 787	13:14
AGROTON (AGT)	2,9900	-0,33%	2,8400	2,9900	2,8400	701	1 991	11:25
AIGAMES (ALG)	1,4350	0,00%	1,4700	1,4700	1,4350	1 071	1 556	13:42
AILLERON (ALL)	17,1400	-0,70%	17,3800	17,6800	16,9000	14 229	245 313	13:35
AIRWAY (AWM)	0,2640	0,00%	0,2600	0,2675	0,2600	180 834	47 305	13:10
ALIOR (ALR)	105,7500	-1,54%	107,4000	107,6000	105,3500	83 695	8 917 445	13:43
ALLEGRO (ALE)	36,4750	-1,17%	36,6000	37,3800	36,3950	1 920 864	70 717 578	13:43
ALTA (AAT)	1,9750	2,07%	1,9300	1,9800	1,9300	8 536	16 519	12:06
ALTUSTFI (ALI)	2,8500	0,00%	2,7300	2,8900	2,7300	14 174	40 455	13:25
AMBRA (AMB)	27,8000	0,36%	28,0000	28,0000	27,5000	5 107	142 281	13:34
AMICA (AMC)	71,5000	1,13%	70,8000	72,1000	70,2000	1 210	86 378	13:32
AMPLI (APL)	1,0300	-9,65%	1,0300	1,0300	1,0300	1 000	1 030	11:30
AMREST (EAT)	26,3000	0,38%	26,5000	26,8000	26,2000	13 513	357 079	13:41
ANSWEAR (ANR)	23,8500	1,71%	23,5500	23,8500	23,5000	2 986	70 593	13:13
APATOR (APT)	14,8400	-1,20%	15,0800	15,0800	14,7800	984	14 682	12:58
APLISENS (APN)	22,8000	-1,72%	23,0000	23,0000	22,8000	17	390	09:38
APSENERGY (APE)	2,7000	-1,46%	2,7400	2,7900	2,7000	20 144	54 575	13:27
ARCHICOM (ARH)	34,0000	3,98%	32,8000	34,4000	32,8000	1 687	57 308	13:42
ARCTIC (ATC)	21,6200	1,22%	21,5000	21,7600	21,0000	14 326	307 818	13:20
ARTIFEX (ART)	27,3000	-4,88%	28,0000	28,3000	27,2000	26 025	720 384	13:35
ASBIS (ASB)	25,7200	-1,23%	26,0400	26,6000	25,5800	75 296	1 962 919	13:43
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	12:37
ASSECOBS (ABS)	58,8000	-3,29%	60,0000	60,0000	58,2000	4 448	262 032	13:37
ASSECOPOL (ACP)	82,5500	1,66%	81,7000	82,9000	81,4000	31 207	2 571 566	13:42
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,8000	21 401	1 069 982	13:37
ASTARTA (AST)	27,1000	-0,18%	27,2000	27,9500	26,9000	7 319	199 257	13:27
ATAL (1AT)	62,3000	2,98%	60,8000	63,9000	60,8000	8 620	535 645	13:08
ATENDE (ATD)	3,0000	-4,46%	3,0500	3,0500	2,9500	78 929	235 804	13:40
ATLANTAPL (ATP)	18,6500	0,00%	18,7000	18,7000	18,6500	128	2 391	10:25
ATLANTIS (ATS)	2,3600	1,29%	2,2800	2,3600	2,2800	4 771	11 096	13:31
ATMGRUPA (ATG)	3,9900	3,10%	3,8900	3,9900	3,8800	40 181	158 049	13:26
ATREM (ATR)	12,5000	-1,96%	12,7500	12,8500	12,2000	5 064	62 727	13:28
AUTOPARTN (APR)	26,8000	0,00%	26,8000	27,1000	26,6500	14 352	385 224	13:43
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,4000	-0,68%	4,4500	4,4500	4,3500	715	3 124	12:28
BEDZIN (BDZ)	35,6000	-4,30%	37,2000	37,8000	35,0000	7 720	280 297	13:43
BENEFIT (BFT)	2 865,0000	-0,52%	2 860,0000	2 875,0000	2 835,0000	247	705 455	13:34
BEST (BST)	20,0000	0,00%	20,0000	20,0000	20,0000	110	2 200	13:03
BETACOM (BCM)	5,9000	-2,48%	6,1000	6,1000	5,9000	62	366	09:45
BIGCHEESE (BCS)	21,0000	-1,87%	21,5000	21,8000	20,5000	5 561	118 254	13:33
BIOCELTIX (BCX)	66,5000	-0,75%	67,0000	67,0000	66,1000	1 850	123 259	13:40
BIOMAXIMA (BMX)	13,9000	-0,71%	14,1000	14,1000	13,2000	3 331	45 236	12:53
BIOMEDLUB (BML)	4,7800	-0,42%	4,8000	4,8000	4,7500	21 784	103 720	13:40
BIOPLANET (BIP)	19,0000	0,00%	18,9000	19,0000	18,9000	171	3 243	10:45
BIOTON (BIO)	3,5350	-0,28%	3,5500	3,5700	3,5300	31 884	113 201	13:05
BLOOBER (BLO)	24,6000	1,86%	24,1500	24,9000	24,1500	2 028	49 886	11:26
BNPPPL (BNP)	103,0000	0,49%	102,5000	103,5000	101,0000	2 072	211 970	13:32
BOGDANKA (LWB)	29,9800	0,40%	30,1000	30,3200	29,7000	49 207	1 476 738	13:39
BOOMBIT (BBT)	11,1500	2,29%	10,8000	11,2500	10,8000	2 219	24 311	10:55
BORYSZEW (BRS)	6,2400	0,32%	6,2700	6,3300	6,2000	18 648	116 402	13:43
BOS	15,5500	-1,58%	15,6000	15,9000	15,5500	3 401	53 421	13:09
BOWIM (BOW)	6,7000	-1,03%	6,7700	6,8000	6,6800	2 942	19 752	13:36
BRAND24 (B24)	44,4000	0,00%	44,4000	44,7000	44,3000	11 645	516 541	13:39
BRASTER (BRA)	#0,1500	-74,14%	-	-	-	-	-	12:13
BUDIMEX (BDX)	734,5000	1,66%	723,0000	741,5000	718,5000	23 442	17 157 489	13:43
BUMECH (BMC)	12,0000	-0,17%	12,0000	12,1400	11,9000	3 810	45 516	13:07
CAPITAL (CPA)	(0,7500)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5640	-1,05%	0,5660	0,5700	0,5640	109 044	61 780	12:28
CAPTORTX (CTX)	81,2000	1,50%	81,0000	83,0000	81,0000	540	44 586	13:04
CASPAR (CSR)	8,9000	-1,11%	8,9500	8,9500	8,7500	80	701	09:18
CAVATINA (CAV)	15,1000	3,42%	14,6000	15,1000	14,6000	2 381	35 376	12:33
CCC	98,5500	-0,35%	98,9000	99,4000	97,2000	177 555	17 488 994	13:43
Reklama
CCENERGY (CCE)	0,4200	0,00%	0,4200	0,4200	0,4200	7 217	3 031	11:30	Reklama
CDPROJEKT (CDR)	127,9500	3,10%	124,2000	129,6500	124,1000	327 014	41 630 621	13:43
CDRL (CDL)	13,5000	1,50%	13,5000	13,5000	13,5000	331	4 469	11:19
CELTIC (CPD)	3,8100	0,00%	3,9500	3,9500	3,7500	8 961	33 910	13:29
CEZ	151,2000	0,53%	150,4000	153,1000	150,3000	777	117 557	12:40
CFI	0,2270	0,44%	0,2260	0,2270	0,2260	4 050	915	11:32
CIGAMES (CIG)	1,7120	-6,96%	1,8460	1,8470	1,7020	2 722 520	4 791 281	13:43
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	11:54
CLNPHARMA (CLN)	15,8000	1,28%	15,6000	15,8000	15,6000	46 369	726 133	13:18
CLOUD (CLD)	73,2000	2,52%	71,4000	73,2000	70,8000	6	428	13:13
COALENERG (CLE)	1,0200	-2,86%	1,0580	1,0580	1,0180	27 715	28 303	13:29
COGNOR (COG)	8,4650	0,30%	8,3950	8,6000	8,2750	135 260	1 146 279	13:43
COLUMBUS (CLC)	5,0300	1,82%	4,9400	5,0900	4,8800	56 829	281 811	13:32
COMARCH (CMR)	252,0000	-0,79%	251,0000	255,0000	250,0000	511	128 805	13:25
COMP (CMP)	78,8000	2,34%	77,8000	79,2000	77,0000	2 155	168 723	13:14
COMPERIA (CPL)	6,9500	2,21%	6,9500	6,9500	6,9500	15	104	10:51
COMPREMUM (CPR)	2,1800	4,31%	2,1000	2,2200	2,1000	22 134	47 818	13:38
CORMAY (CRM)	0,6100	0,66%	0,6060	0,6100	0,6060	7 000	4 246	09:34
CREEPYJAR (CRJ)	594,0000	-0,17%	590,0000	595,0000	590,0000	19	11 247	12:51
CREOTECH (CRI)	180,0000	0,28%	179,0000	180,0000	179,0000	194	34 772	13:13
CYFRPLSAT (CPS)	10,5100	0,86%	10,5100	10,7200	10,4300	903 946	9 561 527	13:43
CZTOREBKA (CZT)	(0,6700)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,1500	3,71%	17,6000	18,9500	17,6000	1 695	31 239	13:23
DATAWALK (DAT)	64,6000	-0,92%	66,3000	69,5000	64,0000	45 919	3 070 866	13:26
DBENERGY (DBE)	17,0000	0,00%	17,0000	17,0000	16,2500	1 039	17 162	13:28
DEBICA (DBC)	81,2000	-0,98%	81,4000	82,0000	81,2000	359	29 274	13:08
DECORA (DCR)	63,0000	-1,56%	63,4000	63,8000	62,2000	4 563	287 946	13:41
DEKPOL (DEK)	54,0000	4,65%	51,6000	54,2000	51,4000	1 251	65 652	13:16
DELKO (DEL)	9,5000	0,00%	9,5000	9,5800	9,4200	2 016	19 092	13:41
DEVELIA (DVL)	6,6800	-2,05%	6,7600	6,8300	6,6600	306 736	2 076 929	13:43
DGA	17,5000	0,00%	17,5000	17,5000	17,4000	189	3 298	13:02
DIGITANET (DIG)	51,2000	0,79%	51,2000	51,2000	50,6000	5 122	261 502	13:38
DIGITREE (DTR)	(9,6000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	397,4000	0,33%	398,0000	403,9000	391,4000	233 761	93 694 117	13:43
DMGROUP (DMG)	3,3700	-2,88%	3,5000	3,5000	3,3700	1 612	5 456	11:59
DOMDEV (DOM)	180,0000	0,00%	180,0000	180,8000	179,0000	3 076	553 929	13:42
DRAGOENT (DGE)	25,0000	-1,57%	25,0000	25,0000	25,0000	328	8 200	10:22
DROZAPOL (DPL)	(4,0400)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9500	4,21%	4,7900	4,9500	4,7000	11 580	55 707	13:33
EDINVEST (EDI)	8,4000	-1,18%	8,5000	8,5000	8,3000	286	2 415	12:37
EFEKT (EFK)	7,4000	-0,67%	7,4000	7,4000	7,4000	150	1 110	13:39
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	24,9000	4,18%	24,0000	25,0000	24,0000	60 652	1 501 217	13:42
ELKOP (EKP)	0,4850	-0,61%	0,4800	0,4880	0,4630	11 931	5 662	12:45
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:19
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	9,5800	10,11%	8,9050	9,5950	8,9050	933 143	8 744 321	13:43
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	17,8000	87	1 551	09:21
ENERGA (ENG)	9,7000	1,04%	9,6000	9,9000	9,6000	37 670	366 270	13:23
ENERGOINS (ENI)	2,6700	0,38%	2,6300	2,6850	2,6300	15 228	40 441	13:29
ENTER (ENT)	66,8000	0,45%	66,2000	66,8000	64,8000	33 358	2 186 953	13:34
ERBUD (ERB)	42,0000	-1,87%	42,7000	42,7000	41,6000	1 562	65 961	13:26
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	34,2000	-1,44%	34,1000	34,2000	34,1000	66	2 252	12:51
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0550	-3,65%	1,0950	1,0950	1,0550	1 863	1 967	12:33
EUROCASH (EUR)	13,7300	-0,72%	13,7300	14,0000	13,6800	69 623	962 976	13:40
EUROHOLD (EHG)	(2,2000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	46,5000	-2,11%	47,7000	47,7000	46,5000	4 368	205 118	13:37
FABRITY (FAB)	36,6000	-1,08%	37,0000	37,0000	36,6000	377	13 883	12:58
FASING (FSG)	13,6000	-0,73%	13,7000	13,8000	13,6000	1 364	18 683	11:07
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6200	0,00%	6,6200	6,6200	6,6200	20	132	09:19
FERRO (FRO)	34,7000	2,06%	34,3000	34,7000	34,0000	118 598	4 055 926	13:26
FERRUM (FER)	4,3000	-0,92%	4,3800	4,3800	4,3000	786	3 383	12:31
FMG	111,0000	-0,45%	111,5000	111,5000	104,0000	48	5 097	12:31
FON	5,0000	-1,57%	5,0200	5,0400	5,0000	6 389	32 033	13:27
FORTE SA (FTE)	22,8000	-1,72%	23,2000	23,2000	22,8000	161	3 683	13:30
GAMEOPS (GOP)	23,1000	-2,33%	23,8000	23,8000	23,0000	5 819	136 161	13:25
GAMFACTOR (GIF)	12,7000	0,40%	12,7000	12,7000	12,7000	5	64	09:00
Reklama
GENOMTEC (GMT)	12,4400	-1,74%	12,6400	12,6400	12,4000	3 743	46 758	13:40	Reklama
GETIN (GTN)	0,4780	3,69%	0,4700	0,4790	0,4610	285 130	134 857	13:42
GIGROUP (GIG)	1,4100	2,17%	1,3900	1,4150	1,3900	198	276	12:01
GOBARTO (GOB)	46,8000	1,30%	45,9000	46,8000	45,9000	1 414	65 770	13:13
GPW	45,3500	0,33%	45,2000	45,4500	45,2000	33 573	1 522 332	13:42
GREENX (GRX)	2,3640	0,17%	2,3620	2,3680	2,3480	99 986	235 646	13:38
GRENEVIA (GEA)	2,3800	1,49%	2,3600	2,4500	2,3600	299 535	715 642	13:42
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	10,9200	2 093	23 022	13:30
GRUPAAZOTY (ATT)	22,5000	0,00%	22,5200	22,8800	22,4000	58 849	1 332 788	13:41
GRUPRACUJ (GPP)	63,0000	-0,79%	63,7000	63,7000	62,9000	2 457	155 188	12:24
GTC	5,4000	3,85%	5,2000	5,5600	5,2000	9 062	48 083	13:38
HANDLOWY (BHW)	112,0000	0,90%	112,0000	112,6000	111,0000	13 521	1 514 523	13:41
HARPER (HRP)	5,9500	0,51%	6,1500	6,1500	5,8500	7 980	47 295	12:07
HELIO (HEL)	25,0000	3,31%	24,4000	25,0000	24,2000	4 124	100 936	13:24
HERKULES (HRS)	0,8160	4,62%	0,7780	0,8160	0,7780	5 666	4 505	11:42
HMINWEST (HMI)	48,1000	-0,41%	48,1000	48,1000	48,1000	2 866	137 855	12:29
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,3500	-1,62%	24,7000	24,7000	24,1000	17 244	419 780	13:23
HYDROTOR (HDR)	33,5000	0,90%	33,2000	33,5000	33,2000	211	7 068	11:22
IALBGR (IAG)	0,4390	7,07%	0,4300	0,4390	0,4300	4 530	1 948	12:58
IBSM (IBS)	109,5000	0,00%	109,5000	109,5000	109,5000	1	110	09:00
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	7	4	09:45
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	11:51
IFIRMA (IFI)	22,6000	0,89%	22,6000	22,6000	22,3000	1 434	32 328	13:33
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	104,0000	0,39%	104,0000	104,0000	104,0000	10	1 040	09:05
IMCOMPANY (IMC)	8,3400	-0,71%	8,5600	8,5600	8,3400	172	1 435	12:57
IMMOBILE (GKI)	3,1700	-3,06%	3,2700	3,3900	3,1300	12 792	40 760	13:42
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3500	0,00%	4,3500	4,3500	4,3200	1 792	7 790	12:26
INC	2,5600	1,59%	2,5800	2,5800	2,5600	269	689	13:35
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:30
INGBSK (ING)	308,5000	1,31%	307,0000	309,5000	304,5000	15 076	4 630 049	13:43
INPRO (INP)	7,8500	-0,63%	7,9000	7,9000	7,8500	119	934	12:02
INSTALKRK (INK)	43,1000	1,41%	43,2000	43,7000	43,0000	675	29 131	12:39
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:37
INTERBUD (ITB)	3,1400	-0,95%	3,1700	3,1700	3,0300	13 350	41 721	13:24
INTERCARS (CAR)	535,0000	-0,74%	538,0000	544,0000	532,0000	2 578	1 379 832	13:20
INTERSPPL (IPO)	0,8060	3,60%	0,8000	0,8100	0,7800	19 880	15 762	13:18
INTROL (INL)	10,2000	0,00%	10,2000	10,2500	10,1000	2 310	23 356	13:34
IPOPEMA (IPE)	3,8800	-0,26%	3,8900	3,9200	3,7900	11 988	46 397	13:00
IZOBLOK (IZB)	56,5000	-1,74%	56,5000	56,5000	56,5000	174	9 831	11:56
IZOLACJA (IZO)	3,2600	-2,40%	3,3400	3,3800	3,2200	101	331	11:52
IZOSTAL (IZS)	2,6100	0,77%	2,5900	2,6200	2,5800	2 224	5 746	12:22
JRHOLDING (JRH)	7,4400	12,73%	6,7200	7,7000	6,7200	20 779	149 442	13:43
JSW	32,0000	0,25%	31,9400	32,6800	31,6100	531 387	17 059 684	13:43
JWWINVEST (JWW)	3,6000	-2,17%	3,6900	3,6900	3,6000	2 604	9 450	12:25
KCI	0,8320	-1,89%	0,8300	0,8320	0,8300	16 886	14 019	12:25
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,0600	-1,18%	10,1800	10,2000	9,9600	18 990	190 966	13:35
KETY (KTY)	868,0000	0,00%	868,0000	878,0000	862,0000	8 336	7 244 686	13:39
KGHM (KGH)	143,6000	-0,42%	144,0000	145,9500	140,6500	225 289	32 444 448	13:43
KGL	15,8000	-1,25%	16,0000	16,0000	15,8000	697	11 013	12:41
KINOPOL (KPL)	13,8000	0,00%	13,8500	14,3000	13,6500	23 192	321 021	13:15
KOGENERA (KGN)	53,0000	-2,03%	52,0000	55,0000	49,3000	42 263	2 150 046	13:43
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	1 214	31 564	11:05
KOMPUTRON (KOM)	4,6500	-0,64%	4,7700	4,7700	4,6000	8 817	40 835	13:06
KPPD (KPD)	48,0000	0,00%	48,0000	48,0000	48,0000	2	96	12:52
KRAKCHEM (KCH)	(0,3200)	-	-	-	-	-	-	11:30
KREDYTIN (KRI)	18,5500	3,34%	17,8000	18,5500	17,8000	248	4 470	12:33
KRKA (KRK)	548,0000	-0,36%	556,0000	556,0000	548,0000	48	26 524	11:46
KRUK (KRU)	474,2000	0,30%	472,6000	479,2000	470,0000	9 909	4 714 791	13:43
KRVITAMIN (KVT)	11,8000	-1,26%	12,0000	12,0000	11,8000	208	2 455	12:52
KSGAGRO (KSG)	#1,4000	-6,67%	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	-0,97%	19,8000	20,4000	19,8000	6	121	09:56
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,5800	0,00%	2,6000	2,7000	2,5400	20 644	53 886	12:53
LENA (LEN)	3,7400	3,89%	3,7500	3,7500	3,6000	5 236	19 309	13:36
LENTEX (LTX)	6,7000	0,30%	6,6600	6,7000	6,5800	4 233	28 176	12:45
LESS (LES)	0,2350	-0,42%	0,2370	0,2370	0,2300	31 886	7 427	13:18
Reklama
LIBET (LBT)	1,3000	0,00%	1,3400	1,3400	1,3000	7 296	9 486	11:24	Reklama
LOKUM (LKD)	27,2000	2,26%	27,6000	27,6000	26,8000	56	1 522	10:38
LPP	16 260,0000	-1,63%	16 400,0000	16 620,0000	16 260,0000	1 033	16 963 880	13:43
LSISOFT (LSI)	14,6000	-1,35%	14,5000	14,6000	14,4000	4 780	69 008	12:59
LUBAWA (LBW)	3,8640	-0,87%	3,8800	3,9500	3,8020	640 940	2 482 908	13:42
MABION (MAB)	16,4600	0,37%	16,4400	16,6000	16,3600	8 834	145 525	13:35
MAKARONPL (MAK)	19,9000	-1,49%	20,0000	20,0000	19,8500	3 613	72 082	13:10
MANGATA (MGT)	91,8000	2,68%	89,2000	91,8000	88,4000	146	13 046	13:31
MANYDEV (MAN)	(1,1400)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	8,2800	-0,48%	8,3200	8,3200	8,2000	21 147	174 506	13:42
MAXCOM (MXC)	10,2500	-4,21%	10,7000	10,7000	10,2000	224	2 296	11:28
MBANK (MBK)	703,0000	-0,28%	705,0000	713,6000	694,2000	11 203	7 884 725	13:43
MBWS (MBW)	12,5000	-8,09%	13,6000	13,6000	12,5000	6	77	13:06
MCI	27,0000	1,12%	26,7000	27,0000	26,6000	1 796	48 111	13:43
MDIENERGIA (MDI)	1,6150	5,90%	1,5650	1,6150	1,5650	666	1 064	10:46
MEDICALG (MDG)	26,4000	1,15%	26,2200	26,7600	25,9400	3 606	94 698	13:15
MEDINICE (ICE)	7,6800	0,79%	7,7300	7,7900	7,6000	4 174	32 043	11:42
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	19,2500	0,00%	18,8500	19,2500	18,8000	688	13 126	13:41
MERCATOR (MRC)	42,9000	0,59%	42,6500	43,0000	42,0500	3 663	156 498	12:36
MERCOR (MCR)	23,3000	-1,27%	23,9000	24,3000	23,2000	5 054	118 964	12:56
MEXPOLSKA (MEX)	4,7200	1,72%	4,6400	4,7900	4,6400	2 961	13 931	12:09
MFO	36,1000	-3,48%	37,6000	38,0000	36,0000	2 158	80 002	12:26
MILKILAND (MLK)	0,5700	-3,39%	0,5900	0,5900	0,5700	2 369	1 378	12:23
MILLENNIUM (MIL)	9,4300	0,75%	9,3100	9,4400	9,3100	530 423	4 976 583	13:43
MIRACULUM (MIR)	1,1900	-2,06%	1,1900	1,1900	1,1900	3 900	4 641	12:46
MIRBUD (MRB)	10,2600	0,59%	10,2000	10,3800	10,0000	102 794	1 053 234	13:37
MLPGROUP (MLG)	84,4000	3,43%	81,6000	84,4000	81,6000	308	25 597	13:18
MLSYSTEM (MLS)	47,9000	1,70%	48,0000	48,5000	47,3500	3 632	174 157	13:32
MOBRUK (MBR)	326,0000	0,31%	325,0000	326,0000	325,0000	996	324 536	13:40
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	4 500	7 650	12:24
MOL	33,3400	-0,06%	33,5000	33,5000	33,2600	5 022	167 275	13:20
MOLECURE (MOC)	14,2200	-0,42%	14,2800	14,3400	14,2200	5 117	72 928	13:35
MONNARI (MON)	5,2600	-0,38%	5,2400	5,2800	5,2200	1 769	9 279	11:38
MOSTALPLC (MSP)	13,8000	-4,50%	14,4500	14,4500	13,8000	20	283	11:59
MOSTALWAR (MSW)	6,7600	0,30%	6,7600	6,7600	6,6600	530	3 569	10:16
MOSTALZAB (MSZ)	4,7550	2,81%	4,6250	4,7900	4,6200	118 093	554 999	13:43
MOVIEGAME (MOV)	34,6500	1,32%	34,4500	35,5000	34,3500	10 998	382 906	13:42
MURAPOL (MUR)	41,9400	2,04%	40,8800	41,9400	40,4800	26 538	1 086 254	13:22
MUZA (MZA)	15,1000	3,07%	15,2000	15,2000	15,1000	270	4 080	12:50
MWTRADE (MWT)	(5,8000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0300	3,00%	1,0000	1,0300	1,0000	20 475	20 826	13:18
NEUCA (NEU)	926,0000	0,11%	924,0000	926,0000	916,0000	958	884 767	13:37
NEWAG (NWG)	28,5000	0,71%	28,3000	28,5000	28,3000	5 936	168 439	13:43
NEXITY (NXG)	2,5500	0,00%	2,5500	2,5500	2,5500	1 588	4 049	13:35
NOVATURAS (NTU)	14,5000	5,07%	14,5000	14,5000	14,5000	1	15	10:59
NOVAVISGR (NVG)	2,1900	6,31%	2,1000	2,2000	2,0500	26 082	55 386	13:14
NOVITA (NVT)	101,0000	1,81%	99,2000	101,0000	99,2000	95	9 471	11:49
NTCAPITAL (NTC)	#0,6540	-2,10%	-	-	-	-	-	09:07
NTTSYSTEM (NTT)	6,8800	3,30%	6,7800	6,8800	6,6600	10 228	69 094	13:34
ODLEWNIE (ODL)	9,8000	0,41%	9,7800	9,8600	9,7000	2 140	20 976	13:01
OEX	54,6000	0,37%	54,6000	54,6000	54,6000	81	4 423	13:31
ONDE (OND)	13,9200	-0,57%	14,0200	14,0200	13,8600	15 876	221 475	13:34
ONESANO (ONO)	1,2700	-1,55%	1,2650	1,3000	1,2650	3 050	3 959	13:07
OPONEO.PL (OPN)	62,6000	2,62%	61,2000	62,6000	60,6000	530	32 854	13:30
OPTEAM (OPM)	5,6400	0,00%	5,6400	5,6400	5,6400	6	34	09:51
ORANGEPL (OPL)	8,1540	0,20%	8,1260	8,2440	8,1040	477 948	3 901 001	13:43
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,4000	0,00%	33,4000	33,4000	33,4000	239	7 983	11:30
OTLOG (OTS)	36,7000	5,01%	35,0000	36,9000	35,0000	11 079	401 526	13:43
OTMUCHOW (OTM)	4,8400	0,41%	4,8800	4,8800	4,8400	127	619	09:24
OVOSTAR (OVO)	69,0000	-1,15%	69,8000	69,8000	67,4000	69	4 727	10:17
PAMAPOL (PMP)	2,5100	2,03%	2,4600	2,5400	2,4600	1 281	3 164	12:15
PANOVA (NVA)	15,8000	1,94%	15,8000	15,8000	15,7500	754	11 903	13:04
PASSUS (PAS)	32,0000	-8,31%	34,5000	34,6000	31,7000	917	30 290	13:42
PATENTUS (PAT)	4,3200	-1,82%	4,3150	4,4500	4,3150	20 528	90 032	12:41
PBG	#0,0215	0,00%	-	-	-	-	-	12:09
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8050	0,54%	2,7900	2,8050	2,7800	8 256	23 062	13:42
PCCROKITA (PCR)	100,4000	0,40%	100,4000	100,4000	100,0000	2 216	222 188	13:39
Reklama
PCFGROUP (PCF)	17,3600	2,12%	17,0400	17,5000	17,0200	2 029	35 057	13:43	Reklama
PEKABEX (PBX)	25,5000	1,59%	25,2000	25,7000	25,0000	1 808	45 763	13:42
PEKAO (PEO)	172,8500	0,49%	171,9500	173,1000	170,2500	222 665	38 325 151	13:43
PEPCO (PCO)	19,3650	-1,60%	19,7000	19,9750	19,3000	769 439	15 072 109	13:43
PEPEES (PPS)	1,0550	0,48%	1,0700	1,0700	1,0550	303	320	13:19
PGE	6,6220	6,02%	6,5000	6,8680	6,4640	11 162 973	74 460 383	13:43
PGFGROUP (PGV)	0,4710	0,21%	0,4700	0,4900	0,4700	4 197	1 982	13:43
PHARMENA (PHR)	6,2800	0,32%	6,2000	6,2800	6,2000	2 820	17 623	13:29
PHN	11,5000	-1,71%	11,8000	11,8000	11,5000	2 752	31 755	13:23
PHOTON (PEN)	7,4400	-0,80%	7,4600	7,4600	7,4400	965	7 197	12:31
PKNORLEN (PKN)	67,7200	-0,21%	67,9400	68,6800	67,5000	604 141	41 128 815	13:43
PKOBP (PKO)	61,0600	-0,23%	61,5200	61,6400	60,3400	1 193 633	72 690 549	13:43
PKPCARGO (PKP)	12,3000	0,00%	12,2800	12,3400	12,1200	34 627	424 310	13:22
PLAYWAY (PLW)	297,5000	-1,49%	301,0000	301,0000	296,0000	977	291 148	13:43
PLAZACNTR (PLZ)	3,0600	-0,65%	3,0800	3,1300	3,0600	18 583	57 451	13:41
PMPG (PGM)	3,2000	-1,23%	3,2200	3,2200	3,2000	3 623	11 641	09:19
POLENERGIA (PEP)	67,2000	0,00%	67,0000	67,8000	66,2000	1 877	125 948	13:42
POLICE (PCE)	11,4000	-0,87%	11,3500	11,5000	11,1500	354	4 014	13:35
POLIMEXMS (PXM)	3,5300	0,40%	3,5160	3,5440	3,4980	100 802	355 325	13:12
POLTREG (PTG)	49,0000	1,03%	48,5000	49,0000	48,5000	34	1 663	11:52
POLWAX (PWX)	1,7500	-1,69%	1,7850	1,7850	1,7500	10 836	19 054	13:02
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,8000	-1,74%	34,4000	34,6000	33,8000	98	3 323	13:30
PROJPRZEM (PJP)	19,7000	0,00%	19,7000	19,7000	19,7000	1	20	09:00
PROTEKTOR (PRT)	1,9000	1,06%	1,8850	1,9500	1,8750	26 553	50 958	13:37
PULAWY (ZAP)	60,0000	0,67%	59,6000	60,0000	58,6000	647	38 568	13:43
PURE (PUR)	7,4400	-4,12%	7,6300	7,7600	7,3000	15 113	113 450	13:25
PZU	53,0800	-0,19%	53,1000	53,4400	52,4400	624 904	33 155 278	13:43
QUANTUM (QNT)	#25,0000	6,84%	-	-	-	-	-	11:52
QUERCUS (QRS)	6,5600	1,23%	6,5000	6,5800	6,4200	8 448	55 036	13:42
R22	113,5000	0,89%	112,0000	115,0000	112,0000	1 382	156 968	13:36
RAEN (RAE)	0,7320	-1,88%	0,7320	0,7500	0,7320	9 300	6 840	11:26
RAFAKO (RFK)	0,9720	0,21%	0,9700	0,9760	0,9620	34 685	33 558	13:20
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	92,9000	0,00%	92,8000	94,3000	91,2000	19 617	1 819 829	13:43
RANKPROGR (RNK)	3,7600	-2,84%	3,8000	3,9000	3,7600	17 910	68 088	13:39
RAWLPLUG (RWL)	14,2500	1,79%	14,0000	14,2500	13,8000	204	2 856	09:40
REDAN (RDN)	0,2980	0,00%	0,2980	0,2980	0,2980	11 000	3 278	11:38
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7600	0,90%	6,7000	6,7600	6,7000	1 002	6 744	10:32
REMAK (RMK)	15,6500	0,97%	15,6500	15,6500	15,6500	22	344	11:25
RENDER (RND)	125,0000	-2,34%	128,0000	129,0000	124,5000	195	24 454	11:28
RESBUD (RES)	0,5980	-0,33%	0,6000	0,6000	0,5500	44 383	24 882	13:08
ROPCZYCE (RPC)	30,5000	0,33%	30,5000	30,7000	30,5000	103	3 142	13:11
RYVU (RVU)	51,5000	-0,58%	51,3000	52,7000	51,2000	683	35 342	13:10
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	21,6000	-2,70%	21,7000	21,7000	21,2000	11 128	238 946	13:05
SANPL (SPL)	572,0000	-0,07%	569,4000	577,8000	567,2000	18 814	10 755 844	13:42
SANTANDER (SAN)	20,2250	1,99%	19,8300	20,2400	19,8300	2 671	53 363	13:26
SANWIL (SNW)	1,6600	-2,06%	1,6700	1,6700	1,6600	1 184	1 975	12:54
SCPFL (SCP)	165,4000	0,49%	164,0000	166,8000	163,0000	1 245	205 635	13:38
SECOGROUP (SWG)	(33,2000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,6000	3,03%	13,2500	13,6000	13,2500	748	10 083	11:52
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,2000	2 690	92 669	13:37
SELVITA (SLV)	69,6000	-0,57%	69,0000	70,8000	69,0000	2 141	149 524	12:21
SERINUS (SEN)	3,0500	0,33%	3,0300	3,0500	3,0300	1 445	4 392	13:07
SESCOM (SES)	57,4000	-3,37%	59,4000	59,4000	56,8000	228	13 187	13:19
SFINKS (SFS)	0,6910	-4,03%	0,7010	0,7200	0,6910	16 435	11 516	12:31
SHOPER (SHO)	39,6000	-2,94%	40,1000	40,8000	39,6000	4 727	189 229	13:31
SILVAIR-REGS (SVRS)	4,3200	0,00%	4,3200	4,3200	4,3200	3	13	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3100	-0,45%	3,2150	3,3200	3,1500	16 872	54 242	12:30
SKARBIEC (SKH)	21,6000	0,93%	21,1000	21,6000	21,1000	2 106	45 330	12:59
SKYLINE (SKL)	1,5450	0,00%	1,5450	1,5450	1,5450	997	1 540	13:00
SNIEZKA (SKA)	90,0000	0,00%	90,0000	90,0000	89,8000	318	28 590	13:23
SOHODEV (SHD)	0,4220	0,00%	0,4220	0,4220	0,4220	43	18	12:27
SONEL (SON)	15,3000	2,68%	15,1000	15,7000	15,0000	4 273	64 776	12:32
Reklama
SOPHARMA (SPH)	13,3500	2,30%	13,3500	13,3500	13,3500	135	1 802	10:10	Reklama
SPYROSOFT (SPR)	434,0000	-1,36%	445,0000	449,0000	434,0000	149	66 262	11:36
STALEXP (STX)	2,9250	-0,17%	2,9100	2,9250	2,8950	20 983	60 961	13:25
STALPROD (STP)	216,0000	0,47%	214,0000	216,5000	212,0000	1 067	228 694	13:26
STALPROFI (STF)	9,1600	6,02%	8,7000	9,2000	8,7000	30 171	270 430	13:38
STAPORKOW (ZUK)	2,3200	1,75%	2,3200	2,3200	2,2400	32 750	74 251	13:08
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,6000	-2,57%	10,7400	10,8800	10,4000	11 463	121 292	13:36
SYGNITY (SGN)	64,2000	-1,23%	63,2000	64,2000	63,2000	810	51 477	12:55
SYNEKTIK (SNT)	132,4000	0,91%	131,0000	134,0000	130,0000	12 000	1 579 893	13:43
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	64,0000	0,00%	64,6000	66,0000	62,0000	477	30 742	12:44
TATRY (TMR)	112,0000	-1,75%	112,0000	112,0000	112,0000	160	17 920	09:00
TAURONPE (TPE)	3,3130	9,56%	3,0900	3,4500	3,0900	11 944 767	39 297 589	13:43
TBULL (TBL)	4,3600	0,46%	4,3600	4,3600	4,3600	26	113	13:05
TENDERHUT (THG)	9,6400	6,40%	8,8000	9,6800	8,8000	621	5 775	10:41
TERMOREX (TRR)	(0,6850)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,2000	0,00%	3,2000	3,2000	3,2000	33	106	12:18
TEXT (TXT)	88,7000	-1,11%	89,0000	90,4000	88,2000	79 990	7 114 074	13:43
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,4000	-0,49%	30,5500	31,2500	30,4000	12 971	399 423	13:30
TOWERINV (TOW)	4,5000	2,27%	4,4200	4,5000	4,4200	637	2 847	09:05
TOYA (TOA)	7,5200	0,27%	7,5000	7,6500	7,4800	22 168	167 818	13:28
TRAKCJA (TRK)	2,2700	-4,62%	2,3800	2,4200	2,2300	304 671	696 907	13:43
TRANSPOL (TRN)	3,5800	-1,10%	3,7900	3,7900	3,5800	4 188	15 089	12:40
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	88,1000	-0,40%	88,0000	88,9000	87,3500	5 111	450 690	13:41
ULMA (ULM)	73,0000	-1,35%	73,0000	73,0000	73,0000	2	146	09:19
ULTGAMES (ULG)	11,0000	0,00%	10,7500	11,0000	10,2000	922	9 968	12:53
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5800	-0,42%	9,6000	9,6800	9,5000	679	6 527	13:32
UNICREDIT (UCG)	155,0000	1,87%	152,1000	155,0000	152,1000	155	23 953	11:28
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	855	5 087	13:32
UNIMOT (UNT)	133,4000	-0,74%	133,8000	133,8000	131,4000	1 022	135 722	13:33
URTESTE (URT)	94,0000	-3,89%	96,0000	97,8000	94,0000	31	2 966	13:42
VERCOM (VRC)	116,5000	1,30%	114,0000	116,5000	114,0000	814	93 566	13:38
VIGOPHOTN (VGO)	458,0000	-0,43%	457,0000	460,0000	455,0000	181	83 125	12:51
VINDEXUS (VIN)	8,9000	-1,11%	8,9400	9,2000	8,9000	19 392	174 370	13:43
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	0,5660	-0,70%	0,5680	0,5700	0,5600	15 169	8 553	12:43
VOTUM (VOT)	44,1000	-0,45%	44,0000	44,5000	43,6000	13 818	607 342	13:39
VOXEL (VOX)	94,0000	1,08%	92,4000	94,6000	92,4000	12 012	1 129 540	13:02
VRG	3,3600	0,90%	3,3000	3,3600	3,3000	94 882	315 838	12:36
WARIMPEX (WXF)	3,6800	-1,08%	3,7300	3,7700	3,6800	3 419	12 748	13:07
WASKO (WAS)	1,5800	1,61%	1,5600	1,5800	1,5400	3 635	5 682	13:15
WAWEL (WWL)	672,0000	0,30%	674,0000	676,0000	660,0000	62	41 582	13:06
WIELTON (WLT)	7,9000	0,89%	7,8400	7,9100	7,8400	29 792	235 209	13:15
WIKANA (WIK)	7,8000	-0,64%	7,8500	7,8500	7,8000	3 337	26 100	10:56
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	117,6000	-0,84%	118,8000	120,0000	117,2000	12 513	1 476 658	13:25
WITTCHEN (WTN)	31,0000	1,64%	30,5000	31,0000	30,5000	16 835	520 005	13:43
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4600	-1,35%	1,4800	1,5200	1,4600	8 563	12 561	13:34
XTPL (XTP)	141,6000	0,14%	142,0000	144,0000	141,6000	1 390	198 303	13:37
XTRADEBDM (XTB)	66,0800	1,29%	65,3400	66,7800	64,9200	222 873	14 712 798	13:43
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,7100	-0,29%	1,7100	1,7300	1,6850	158 967	272 136	13:42
ZEPAK (ZEP)	19,8600	0,51%	19,7200	19,9400	19,7200	6 036	119 542	13:17
ZREMB (ZRE)	3,9350	-1,13%	3,9600	3,9600	3,8900	6 338	24 842	13:28
ZUE	9,8400	-3,05%	10,1500	10,3000	9,8200	32 155	322 285	13:35

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.