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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	87 232,07	0,40%	87 347,73	87 644,73	87 136,08	86 888,67	790 390 165	14:19
WIG20	2 567,63	0,66%	2 563,65	2 572,58	2 554,78	2 550,72	657 323 676	14:34
WIG30	3 199,98	0,86%	3 188,29	3 201,45	3 180,02	3 172,66	735 607 303	14:34
mWIG40	6 477,06	0,63%	6 457,06	6 502,25	6 452,22	6 436,44	126 506 504	14:19
sWIG80	24 398,14	-0,06%	24 447,20	24 507,96	24 389,64	24 412,65	28 179 846	14:19
WIG-BANKI	13 700,58	-0,14%	13 853,98	13 866,87	13 676,16	13 720,43	139 706 891	14:19
WIG-BUDOW	8 760,56	1,38%	8 704,73	8 926,80	8 704,40	8 641,30	19 832 282	14:19
WIG-CHEMIA	9 804,25	0,59%	9 792,59	9 840,13	9 753,24	9 747,14	933 821	14:19
WIG-ENERG	2 485,40	4,09%	2 438,26	2 499,07	2 413,57	2 387,74	73 063 356	14:19
WIG-INFO	5 077,02	0,10%	5 075,86	5 098,42	5 057,19	5 072,01	9 901 877	14:19
WIG-MEDIA	8 269,74	-0,24%	8 314,60	8 375,58	8 260,56	8 289,58	663 317	14:19
WIG-NRCHOM	4 460,08	-0,60%	4 483,41	4 516,51	4 456,76	4 487,04	1 997 838	14:19
WIG-PALIWA	6 939,54	-0,05%	6 959,19	7 022,97	6 934,56	6 942,91	38 330 422	14:19
WIG-Poland	91 353,37	0,68%	91 353,37	91 353,37	91 353,37	90 735,50	773 858 468	11:15
WIG-SPOZYW	2 196,94	1,30%	2 171,01	2 203,02	2 171,01	2 168,66	685 665	14:19
WIG20lev	515,25	0,58%	517,41	521,00	513,85	512,30	625 614 050	14:19
WIG20short	3 058,98	-0,26%	3 052,51	3 063,17	3 041,77	3 067,10	625 614 050	14:19
GPWB-B1Y3Y	1 172,87	0,00%	1 172,87	1 172,87	1 172,87	1 172,89	-	10:15
GPWB-B1Y4Y	1 172,99	-0,02%	1 172,99	1 172,99	1 172,99	1 173,24	-	10:15
GPWB-B1Y5Y	1 169,08	-0,02%	1 169,08	1 169,08	1 169,08	1 169,32	-	10:15
GPWB-B3Y5Y	1 173,35	-0,03%	1 173,35	1 173,35	1 173,35	1 173,76	-	10:15
GPWB-B5Y	1 165,43	-0,13%	1 165,43	1 165,43	1 165,43	1 166,95	-	10:15
GPWB-BWZ	1 190,45	0,05%	1 190,45	1 190,45	1 190,45	1 189,91	-	10:15
INNOVATOR	1 468,12	0,73%	1 468,12	1 468,12	1 468,12	1 457,50	128 870 564	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	126 542 242	11:00
mWIG40TR	9 529,51	0,63%	9 500,21	9 566,58	9 492,98	9 469,75	126 506 504	14:19
mWIG40TRlv	12 689,88	1,25%	12 612,33	12 788,01	12 593,19	12 533,46	126 506 504	14:19
mWIG40TRsh	2 779,22	-0,60%	2 787,87	2 790,00	2 768,27	2 796,07	126 506 504	14:19
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	28 202 362	11:00
sWIG80TR	35 800,12	-0,06%	35 872,09	35 961,25	35 787,64	35 821,40	28 179 846	14:19
WIG140	1 690,06	0,43%	1 691,91	1 697,84	1 687,98	1 682,90	780 300 400	14:19
WIG20dvp	48,06	6,85%	48,06	48,06	48,06	44,98	627 211 385	11:00
WIG20TR	5 196,59	0,42%	5 207,52	5 225,66	5 189,51	5 174,99	625 614 050	14:19
WIG20TRlev	4 202,30	0,82%	4 219,90	4 249,13	4 190,89	4 168,09	625 614 050	14:19
WIG20TRsht	3 071,03	-0,39%	3 064,52	3 075,25	3 053,72	3 083,03	625 614 050	14:19
WIG30TR	6 362,04	0,57%	6 364,92	6 391,19	6 348,42	6 326,26	702 080 885	14:19
WIG-CEE	1 770,30	-0,03%	1 770,30	1 770,30	1 770,30	1 770,78	990 678	11:15
WIGdiv	1 785,81	0,25%	1 786,14	1 794,13	1 784,25	1 781,34	80 498 607	14:19
WIG-ESG	14 527,53	0,44%	14 547,28	14 594,05	14 508,36	14 464,01	743 421 135	14:19
WIG.GAMES	16 441,36	0,51%	16 451,13	16 489,84	16 275,28	16 358,18	27 933 161	14:19
WIG-GORNIC	4 872,47	-0,62%	4 935,32	4 935,79	4 862,03	4 903,02	28 616 302	14:19
WIG-GRY	13 862,19	0,20%	13 908,15	14 000,41	13 728,85	13 834,18	29 311 499	14:19
WIG-LEKI	2 865,91	-0,10%	2 873,37	2 878,10	2 857,81	2 868,86	1 184 924	14:19
WIG-MOTO	8 638,82	-2,37%	8 727,74	8 752,54	8 634,12	8 848,83	13 636 505	14:19
WIG.MS-BAS	12 370,19	1,85%	12 325,21	12 430,99	12 204,51	12 145,24	97 895 015	14:19
WIG.MS-FIN	17 251,76	-0,09%	17 321,79	17 382,22	17 213,38	17 266,82	130 016 164	14:19
WIG-ODZIEZ	10 190,77	2,11%	10 009,43	10 248,85	10 009,43	9 979,85	56 798 271	14:19
WIGtech	12 273,82	0,72%	12 232,76	12 300,82	12 209,86	12 186,23	74 758 310	14:19
WIGtechTR	13 639,31	0,72%	13 593,68	13 669,30	13 568,22	13 541,97	74 758 310	14:19
WIG-Ukrain	203,26	0,89%	203,26	203,26	203,26	201,47	121 574	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2200	-0,92%	3,2650	3,2700	3,2150	9 748	31 454	13:02	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	11	11	13:34
11BIT (11B)	581,0000	2,11%	570,0000	585,0000	565,0000	1 950	1 123 438	14:19
3RGAMES (3RG)	0,2780	0,00%	0,2780	0,2790	0,2700	109 479	30 137	12:58
ABPL (ABE)	93,0000	-0,43%	94,4000	94,8000	93,0000	914	85 900	13:39
ACAUTOGAZ (ACG)	32,9000	0,00%	33,0000	33,0000	32,8000	1 235	40 682	14:14
ACTION (ACT)	19,9000	-0,50%	20,0000	20,2000	18,3800	5 195	100 667	14:12
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	14:14
AGORA (AGO)	10,9200	0,18%	10,8000	10,9400	10,8000	6 804	73 927	13:39
AGROTON (AGT)	2,8600	-3,05%	2,9000	2,9000	2,8600	500	1 448	11:33
AIGAMES (ALG)	1,4700	3,52%	1,4200	1,4750	1,4200	2 654	3 884	13:15
AILLERON (ALL)	17,1600	-0,81%	17,3800	17,4000	17,1600	4 115	70 988	14:18
AIRWAY (AWM)	0,2590	-0,77%	0,2610	0,2650	0,2585	59 342	15 472	14:18
ALIOR (ALR)	98,0400	0,72%	97,8600	99,7000	97,8000	175 209	17 310 308	14:19
ALLEGRO (ALE)	36,8200	1,11%	36,4350	37,1200	36,2150	3 211 661	118 042 832	14:19
ALTA (AAT)	1,9850	1,79%	1,9900	1,9900	1,9500	774	1 525	12:50
ALTUSTFI (ALI)	2,7900	-2,79%	2,8800	2,8800	2,7000	67 023	181 352	13:56
AMBRA (AMB)	29,6000	3,14%	28,8000	29,6000	28,7000	6 533	190 880	14:17
AMICA (AMC)	71,7000	-0,69%	72,2000	72,4000	71,5000	928	66 855	14:13
AMPLI (APL)	1,0300	-6,36%	1,0300	1,0300	1,0300	1 200	1 236	11:30
AMREST (EAT)	27,0000	0,00%	27,0000	27,0500	26,7000	29 099	784 063	13:39
ANSWEAR (ANR)	23,8000	0,42%	23,5000	23,8000	23,4000	3 860	91 224	14:00
APATOR (APT)	15,0600	0,67%	14,9600	15,0600	14,9600	1 570	23 579	13:00
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	135	3 105	12:15
APSENERGY (APE)	2,5600	0,39%	2,5700	2,6500	2,5600	14 524	37 487	14:16
ARCHICOM (ARH)	33,0000	-2,08%	33,2000	34,0000	32,9000	3 418	113 791	14:18
ARCTIC (ATC)	22,3200	0,63%	22,6000	22,7000	22,1800	42 884	963 827	13:56
ARTIFEX (ART)	25,4000	-1,55%	25,5000	25,9000	24,9000	16 585	420 029	14:12
ASBIS (ASB)	25,1400	0,08%	24,8000	25,4000	24,6000	69 722	1 740 801	14:19
ASMGROUP (ASM)	#0,2250	-6,25%	-	-	-	-	-	12:53
ASSECOBS (ABS)	61,0000	0,00%	61,0000	61,0000	58,2000	550	32 947	14:11
ASSECOPOL (ACP)	83,3000	0,36%	83,3000	83,7500	83,0000	30 078	2 506 959	14:15
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,4000	1 336	66 548	14:11
ASTARTA (AST)	27,4000	2,43%	26,9500	27,6500	26,9500	3 923	106 934	14:16
ATAL (1AT)	64,1000	0,94%	63,6000	64,2000	63,2000	3 172	202 093	14:16
ATENDE (ATD)	3,0200	0,00%	2,9800	3,0200	2,9800	8 200	24 579	13:16
ATLANTAPL (ATP)	18,7000	0,54%	18,7000	18,7000	18,7000	13	243	09:16
ATLANTIS (ATS)	2,4900	0,00%	2,4800	2,5000	2,3500	16 408	40 403	14:19
ATMGRUPA (ATG)	4,0000	-0,99%	4,0400	4,0400	3,9900	6 423	25 815	13:46
ATREM (ATR)	12,7000	-1,55%	12,8000	12,8500	12,5000	1 946	24 535	14:15
AUTOPARTN (APR)	25,6000	-7,91%	26,9000	26,9000	25,5500	474 343	12 291 097	14:14
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,2800	-3,17%	4,4200	4,4200	4,2800	551	2 404	13:57
BEDZIN (BDZ)	35,2000	-3,30%	36,6500	37,0000	34,6000	14 139	497 599	14:14
BENEFIT (BFT)	2 885,0000	1,23%	2 865,0000	2 900,0000	2 860,0000	148	426 515	14:09
BEST (BST)	19,8000	-1,98%	19,8000	19,8000	19,8000	14	277	10:29
BETACOM (BCM)	6,1000	0,00%	6,1500	6,1500	5,9500	3 871	23 234	14:09
BIGCHEESE (BCS)	21,3000	2,16%	20,8500	21,3000	20,8000	1 632	34 149	14:15
BIOCELTIX (BCX)	62,5000	-2,34%	64,0000	64,0000	61,8000	4 024	252 451	13:31
BIOMAXIMA (BMX)	13,2000	-1,86%	13,6000	13,6000	13,0000	2 899	38 267	12:53
BIOMEDLUB (BML)	4,7550	1,28%	4,6950	4,7900	4,6950	92 783	438 829	14:01
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	113	2 170	11:13
BIOTON (BIO)	3,5150	-0,42%	3,5100	3,5500	3,5100	9 578	33 776	14:12
BLOOBER (BLO)	25,0000	2,04%	24,5000	25,1000	24,5000	2 388	59 212	13:52
BNPPPL (BNP)	101,5000	-0,98%	102,5000	103,5000	101,0000	50 619	5 126 072	13:38
BOGDANKA (LWB)	30,4800	0,66%	30,3000	30,5800	30,1200	25 116	763 169	14:11
BOOMBIT (BBT)	11,0500	0,45%	11,0000	11,0500	10,7000	6 422	69 609	14:17
BORYSZEW (BRS)	6,2200	-0,96%	6,2800	6,3000	6,2000	46 065	287 298	14:12
BOS	15,4500	-1,28%	15,6500	15,6500	15,1500	17 664	271 147	13:54
BOWIM (BOW)	6,7700	0,59%	6,7300	6,8400	6,7300	1 604	10 872	13:57
BRAND24 (B24)	44,5000	0,00%	44,5000	44,9000	44,4000	11 076	492 905	14:16
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	742,0000	1,85%	729,0000	763,0000	729,0000	18 701	14 016 814	14:16
BUMECH (BMC)	11,7000	-0,51%	11,7600	12,1000	11,7000	7 408	87 958	14:14
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5500	0,00%	0,5500	0,5580	0,5460	250 044	137 519	14:17
CAPTORTX (CTX)	79,0000	-0,50%	80,4000	80,4000	78,6000	1 446	115 008	11:41
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,9500	-0,99%	15,1000	15,1000	14,6000	2 412	35 533	14:14
CCC	100,1000	1,32%	98,7000	101,8000	98,3000	195 750	19 573 157	14:15
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	131,7500	-0,04%	132,6000	134,3000	130,3000	173 324	22 944 055	14:19
CDRL (CDL)	13,3000	-5,00%	13,7000	13,7000	13,3000	217	2 894	12:55
CELTIC (CPD)	4,0800	0,74%	4,0500	4,1300	3,9100	12 325	49 751	13:53
CEZ	156,0000	1,89%	153,1000	156,6000	152,9000	764	118 197	13:23
CFI	0,2210	0,00%	0,2210	0,2210	0,2210	9	2	09:01
CIGAMES (CIG)	1,8750	4,28%	1,8300	1,9060	1,7620	1 727 003	3 187 018	14:17
CITYSERV (CTS)	5,1000	2,00%	5,1000	5,1000	5,1000	10	51	11:57
CLNPHARMA (CLN)	16,1000	-0,86%	16,3000	16,3400	16,0600	23 654	382 764	14:19
CLOUD (CLD)	70,0000	2,04%	68,6000	74,0000	68,6000	3 337	242 552	14:05
COALENERG (CLE)	1,0280	-0,39%	1,0360	1,0360	1,0260	3 475	3 582	14:01
COGNOR (COG)	8,7700	1,92%	8,6000	8,8150	8,4950	100 810	877 232	14:19
COLUMBUS (CLC)	4,8700	-1,42%	4,9000	4,9200	4,8050	31 492	152 760	14:11
COMARCH (CMR)	252,0000	0,40%	254,0000	255,0000	251,5000	465	117 522	14:19
COMP (CMP)	80,0000	0,00%	80,6000	81,2000	78,6000	49 453	3 954 480	13:55
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1500	-0,92%	2,2000	2,2000	2,1200	5 011	10 742	13:40
CORMAY (CRM)	0,6100	0,33%	0,6080	0,6100	0,6000	6 968	4 211	10:56
CREEPYJAR (CRJ)	570,0000	0,35%	577,0000	577,0000	570,0000	48	27 480	12:59
CREOTECH (CRI)	184,0000	1,66%	180,0000	184,0000	180,0000	117	21 178	13:16
CYBERFLKS (CBF)	109,5000	-2,23%	113,5000	114,0000	109,5000	5 065	567 584	14:08
CYFRPLSAT (CPS)	11,2850	5,27%	10,7500	11,4200	10,7300	2 211 735	24 754 287	14:19
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,2500	3,11%	17,7000	18,3500	17,7000	558	9 893	11:20
DATAWALK (DAT)	60,7000	-2,72%	62,5000	63,2000	60,1000	10 589	651 863	14:19
DBENERGY (DBE)	16,7000	0,00%	16,7000	16,7000	16,7000	70	1 169	11:35
DEBICA (DBC)	77,8000	0,00%	78,0000	78,8000	77,4000	924	72 006	14:13
DECORA (DCR)	61,8000	0,98%	61,8000	63,0000	61,2000	2 536	157 327	13:55
DEKPOL (DEK)	56,0000	6,06%	53,2000	57,4000	51,6000	3 803	209 194	14:18
DELKO (DEL)	9,7000	1,68%	9,5400	9,7000	9,5400	26 411	253 983	14:00
DEVELIA (DVL)	6,8000	0,00%	6,8200	6,9000	6,8000	55 115	377 085	14:19
DGA	17,0000	0,00%	17,0000	17,0000	16,7000	1 941	32 653	14:16
DIGITANET (DIG)	52,2000	0,38%	52,2000	52,2000	51,6000	3 619	188 559	13:22
DIGITREE (DTR)	(9,0000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	395,3000	-1,00%	399,0000	401,2000	391,4000	343 206	136 630 184	14:19
DMGROUP (DMG)	3,4700	2,06%	3,4200	3,4700	3,3700	3 265	11 088	11:13
DOMDEV (DOM)	180,0000	0,22%	180,0000	181,0000	174,6000	1 454	261 209	14:14
DRAGOENT (DGE)	22,8000	-3,80%	24,0000	24,5000	22,0000	2 858	64 619	13:57
DROZAPOL (DPL)	(4,0000)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9300	1,44%	4,9300	4,9500	4,8800	1 692	8 341	13:57
EDINVEST (EDI)	8,5000	0,24%	8,6000	8,6000	8,4800	493	4 196	12:45
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	500	3 700	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	26,0000	-0,76%	26,2500	26,6000	25,7500	24 626	646 281	14:16
ELKOP (EKP)	0,4700	-1,26%	0,4740	0,4740	0,4610	54 098	25 307	14:07
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	5	55	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	10,5700	10,33%	9,8400	10,6500	9,8400	1 479 441	15 199 443	14:19
ENELMED (ENE)	18,0000	-2,70%	18,5000	18,5000	18,0000	35	633	10:56
ENERGA (ENG)	9,8400	1,44%	9,8000	9,9000	9,7000	30 711	302 170	14:15
ENERGOINS (ENI)	2,6450	-2,40%	2,7200	2,7800	2,6300	29 387	78 927	14:19
ENTER (ENT)	64,8000	-0,92%	65,3000	65,5000	62,0000	5 515	352 683	14:18
ERBUD (ERB)	43,5000	5,33%	43,0000	44,0000	42,0000	10 856	470 992	14:04
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,9000	3,36%	35,8000	37,0000	35,8000	2 176	79 608	14:09
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0800	0,00%	1,0800	1,0900	1,0800	3 675	3 969	13:29
EUROCASH (EUR)	13,8500	0,87%	13,8000	13,9600	13,7300	65 519	906 857	14:13
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	0,42%	47,1000	47,6000	47,1000	839	39 766	13:37
FABRITY (FAB)	36,4000	-1,09%	36,8000	36,8000	36,1000	265	9 605	13:34
FASING (FSG)	13,3000	-2,92%	13,4000	13,4000	12,7000	2 151	28 422	11:53
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	5	33	09:00
FERRO (FRO)	35,5000	1,72%	35,3000	35,5000	35,2000	680	24 054	14:12
FERRUM (FER)	4,3200	-1,37%	4,3800	4,3800	4,3200	971	4 211	12:41
FMG	103,0000	0,00%	104,0000	109,0000	103,0000	465	48 705	12:45
FON	5,1400	-0,39%	5,1800	5,1800	5,1000	1 662	8 489	14:14
FORTE SA (FTE)	23,2000	0,87%	23,2000	23,2000	22,7000	33 979	781 957	13:35
GAMEOPS (GOP)	23,0000	0,00%	22,7000	23,3500	22,3500	4 292	97 661	13:16
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,7000	12,7000	12,5500	189	2 377	12:18	Reklama
GENOMTEC (GMT)	12,5000	-3,70%	12,9800	12,9800	12,2400	25 080	321 432	14:09
GETIN (GTN)	0,4135	-1,43%	0,4100	0,4270	0,4100	1 084 661	454 512	14:17
GIGROUP (GIG)	1,4200	0,00%	1,4200	1,4200	1,4200	100	142	09:36
GOBARTO (GOB)	43,2000	-5,68%	45,7000	45,9000	43,2000	3 231	142 709	14:15
GPW	46,4000	1,09%	45,9000	46,4000	45,9000	29 629	1 368 687	14:19
GREENX (GRX)	2,3100	-0,94%	2,3220	2,3400	2,2900	208 540	482 022	14:13
GRENEVIA (GEA)	2,5850	6,82%	2,4400	2,6100	2,4400	781 721	1 988 966	14:05
GRODNO (GRN)	11,0000	-0,36%	11,0400	11,0800	10,8400	2 452	26 959	13:45
GRUPAAZOTY (ATT)	22,4400	0,45%	22,5000	22,6800	22,3400	34 431	774 556	14:03
GRUPRACUJ (GPP)	64,0000	0,79%	63,9000	64,0000	63,8000	964	61 658	13:33
GTC	5,1600	-6,18%	5,4000	5,5000	5,1600	6 657	35 017	12:52
HANDLOWY (BHW)	109,0000	-4,05%	113,4000	113,4000	108,8000	75 871	8 384 315	14:19
HARPER (HRP)	5,9500	0,51%	6,0000	6,0000	5,8700	7 059	41 930	13:07
HELIO (HEL)	25,6000	2,40%	25,2000	26,0000	24,8000	704	17 797	14:05
HERKULES (HRS)	0,8000	-1,23%	0,8100	0,8100	0,7820	3 426	2 715	12:04
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	1 725	82 947	14:09
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,2000	-1,22%	24,5000	24,5500	24,1000	8 161	198 415	14:13
HYDROTOR (HDR)	33,2000	-1,48%	33,7000	33,7000	33,2000	712	23 670	12:35
IALBGR (IAG)	0,4390	5,02%	0,4180	0,4390	0,4180	384	165	12:00
IBSM (IBS)	99,8000	-4,04%	104,0000	104,0000	99,8000	144	14 467	12:12
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	10:13
IFIRMA (IFI)	22,3000	0,45%	22,3000	22,7000	22,2000	4 571	102 485	13:53
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	12:25
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	-0,24%	8,3200	8,3200	8,1200	1 031	8 429	13:30
IMMOBILE (GKI)	3,1700	0,00%	3,2600	3,2600	3,1700	239	758	13:17
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,68%	4,4200	4,4200	4,3100	2 753	12 039	13:55
INC	2,5200	-1,56%	2,5600	2,5700	2,5200	1 594	4 018	12:35
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:30
INGBSK (ING)	304,0000	1,00%	301,0000	308,5000	301,0000	4 821	1 469 871	14:05
INPRO (INP)	7,8500	4,67%	7,9000	7,9000	7,8500	25	197	09:31
INSTALKRK (INK)	45,6000	1,33%	45,2000	45,6000	45,2000	188	8 540	13:45
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1000	-2,21%	3,1600	3,1700	3,1000	3 657	11 493	14:09
INTERCARS (CAR)	549,0000	-0,54%	553,0000	553,0000	548,0000	2 282	1 257 522	13:35
INTERSPPL (IPO)	0,7580	-2,82%	0,8000	0,8000	0,7520	23 630	18 358	14:15
INTROL (INL)	10,6000	1,92%	10,4500	10,6000	10,4000	4 750	49 916	14:17
IPOPEMA (IPE)	3,7200	-2,62%	3,8600	3,8600	3,7200	12 179	46 140	13:57
IZOBLOK (IZB)	56,5000	-1,74%	56,5000	56,5000	56,5000	8	452	11:30
IZOLACJA (IZO)	3,3100	-1,78%	3,3700	3,3700	3,3100	55	182	11:37
IZOSTAL (IZS)	2,6200	0,38%	2,6400	2,6400	2,6100	7 693	20 156	14:10
JRHOLDING (JRH)	7,0200	-5,65%	7,0200	7,1000	6,9200	3 058	21 271	13:26
JSW	31,6700	0,25%	31,5400	32,0100	31,3700	202 690	6 407 285	14:18
JWWINVEST (JWW)	3,4000	0,00%	3,4600	3,4700	3,3700	2 674	9 084	12:38
KCI	0,8320	-1,89%	0,8320	0,8460	0,8300	1 318	1 102	13:08
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2200	0,00%	10,2200	10,2800	10,1400	4 698	47 951	14:13
KETY (KTY)	884,5000	-0,23%	886,5000	895,0000	876,0000	11 829	10 447 469	14:14
KGHM (KGH)	145,9500	-0,71%	148,0000	148,5000	145,7000	142 857	20 960 243	14:16
KGL	16,0000	0,00%	16,0000	16,0000	15,7000	324	5 178	13:01
KINOPOL (KPL)	14,3500	1,77%	14,1500	14,3500	14,0000	6 657	94 720	13:58
KOGENERA (KGN)	51,9000	-2,08%	53,0000	53,0000	51,3000	2 620	136 233	13:57
KOMPAP (KMP)	26,0000	1,56%	26,0000	26,0000	26,0000	6	156	10:28
KOMPUTRON (KOM)	4,7000	2,06%	4,6050	4,7000	4,5750	706	3 257	13:55
KPPD (KPD)	46,0000	-4,17%	47,0000	47,0000	45,8000	105	4 822	14:10
KRAKCHEM (KCH)	0,3300	10,00%	0,3300	0,3300	0,3300	4 345	1 434	13:38
KREDYTIN (KRI)	17,8000	-3,52%	18,4500	18,4500	17,8000	343	6 109	13:08
KRKA (KRK)	540,0000	-0,37%	542,0000	542,0000	534,0000	37	19 914	13:25
KRUK (KRU)	467,0000	1,26%	470,0000	475,0000	454,4000	25 276	11 687 124	14:19
KRVITAMIN (KVT)	11,8500	0,00%	11,8000	11,8500	11,8000	22	261	09:56
KSGAGRO (KSG)	1,5400	1,99%	1,5100	1,5500	1,5100	776	1 181	14:11
LABOPRINT (LAB)	19,7000	-1,01%	19,9000	19,9000	19,5000	56	1 093	11:50
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,4000	-1,64%	2,4400	2,4400	2,3600	5 131	12 302	14:01
LENA (LEN)	3,6800	-2,65%	3,7800	3,7800	3,6800	1 206	4 552	14:16
LENTEX (LTX)	6,6000	0,00%	6,6200	6,6600	6,5400	7 824	51 644	13:36
Reklama
LESS (LES)	0,2310	-1,70%	0,2340	0,2340	0,2310	760	176	13:00	Reklama
LIBET (LBT)	1,3500	3,85%	1,3000	1,3500	1,2600	39 315	51 088	13:54
LOKUM (LKD)	26,8000	3,88%	26,4000	27,6000	26,4000	1 141	30 837	13:21
LPP	17 030,0000	2,53%	16 650,0000	17 130,0000	16 650,0000	2 074	35 261 440	14:19
LSISOFT (LSI)	15,0000	2,74%	14,6000	15,0000	14,6000	456	6 737	14:18
LUBAWA (LBW)	3,8580	0,78%	3,8000	3,8980	3,8000	116 956	451 186	14:12
MABION (MAB)	16,4200	-0,36%	16,4400	16,5600	16,3800	14 388	236 865	14:06
MAKARONPL (MAK)	20,9000	3,47%	20,4000	21,0000	20,4000	11 537	239 175	14:19
MANGATA (MGT)	92,0000	0,00%	90,0000	92,0000	90,0000	6	550	09:47
MANYDEV (MAN)	1,1400	0,00%	1,0900	1,1600	1,0500	23 793	26 225	13:10
MARVIPOL (MVP)	8,1000	0,00%	8,1000	8,1600	7,9200	14 235	114 793	14:05
MAXCOM (MXC)	10,4500	0,00%	10,6500	10,6500	10,4000	205	2 137	14:13
MBANK (MBK)	692,6000	-0,52%	700,6000	703,6000	691,2000	6 968	4 856 647	14:18
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	10	136	09:01
MCI	26,9000	-0,74%	26,8000	27,1000	26,6000	2 367	63 410	14:18
MDIENERGIA (MDI)	1,5850	2,92%	1,5800	1,6200	1,5800	2 143	3 434	13:09
MEDICALG (MDG)	25,4000	-2,08%	25,7600	26,2600	24,9200	10 361	262 018	14:19
MEDINICE (ICE)	7,5600	0,53%	7,5200	7,5800	7,4800	8 739	65 690	14:10
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	20,8000	4,00%	20,2000	20,8000	19,8000	2 687	54 445	14:16
MERCATOR (MRC)	42,4500	-0,12%	42,3000	42,7500	42,3000	1 023	43 543	13:17
MERCOR (MCR)	23,4000	-0,43%	23,6000	24,2000	23,4000	3 113	74 111	13:25
MEXPOLSKA (MEX)	4,5900	-0,65%	4,6400	4,6400	4,5900	52	240	12:18
MFO	35,6000	-0,84%	35,9000	36,2000	35,5000	1 831	65 593	13:18
MILKILAND (MLK)	0,5980	1,36%	0,5940	0,5980	0,5940	1 785	1 063	13:04
MILLENNIUM (MIL)	9,4800	0,85%	9,4000	9,6400	9,4000	712 603	6 791 736	14:18
MIRACULUM (MIR)	1,1750	0,00%	1,1600	1,1750	1,1450	5 424	6 252	13:40
MIRBUD (MRB)	10,2600	-1,91%	10,5000	10,6000	10,2200	137 102	1 430 474	14:18
MLPGROUP (MLG)	84,8000	0,00%	85,0000	85,0000	84,8000	364	30 924	13:13
MLSYSTEM (MLS)	49,4000	3,67%	47,5000	49,7000	47,5000	8 317	403 584	14:01
MOBRUK (MBR)	329,0000	0,00%	330,0000	330,0000	326,0000	844	277 187	14:15
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,7000	-0,24%	33,7800	33,9800	33,6600	21 318	718 548	14:14
MOLECURE (MOC)	15,7400	8,70%	14,4800	15,9200	14,4000	14 227	218 314	14:13
MONNARI (MON)	5,2800	0,38%	5,2800	5,3000	5,2800	5 068	26 769	13:03
MOSTALPLC (MSP)	13,9500	0,00%	14,1500	14,1500	13,9500	1 003	13 997	11:04
MOSTALWAR (MSW)	7,1400	3,48%	7,0200	7,1800	6,9400	1 876	13 263	13:36
MOSTALZAB (MSZ)	4,7400	0,85%	4,6950	4,7700	4,6550	20 591	97 658	13:52
MOVIEGAME (MOV)	33,9000	-2,45%	34,8500	34,8500	33,7000	3 160	108 825	13:17
MURAPOL (MUR)	42,0200	0,05%	42,2400	42,2400	42,0000	4 708	197 851	14:17
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	210	3 150	11:15
MWTRADE (MWT)	(5,7500)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0350	3,50%	1,0300	1,0350	1,0150	5 761	5 936	13:03
NEUCA (NEU)	929,0000	0,11%	927,0000	930,0000	921,0000	93	86 245	14:02
NEWAG (NWG)	29,1000	-0,34%	29,1000	29,3000	28,7000	3 956	114 140	13:52
NEXITY (NXG)	2,4800	0,00%	2,4800	2,4800	2,4800	5	12	09:25
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1700	0,93%	2,2000	2,2000	2,1400	4 760	10 265	12:57
NOVITA (NVT)	(101,5000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	12:12
NTTSYSTEM (NTT)	6,9600	0,00%	6,9600	7,0800	6,9600	8 206	57 287	14:12
ODLEWNIE (ODL)	10,1500	0,00%	10,1500	10,1500	9,9800	410	4 151	12:50
OEX	55,2000	1,47%	54,2000	55,2000	53,2000	817	44 181	13:20
ONDE (OND)	14,6800	3,38%	14,6200	14,9000	14,4200	47 014	689 641	14:19
ONESANO (ONO)	1,2850	0,00%	1,2850	1,2850	1,2850	1 265	1 626	12:26
OPONEO.PL (OPN)	61,0000	-3,17%	62,6000	62,6000	60,4000	2 741	167 320	14:12
OPTEAM (OPM)	5,6000	2,19%	5,5200	5,6000	5,4800	435	2 413	14:01
ORANGEPL (OPL)	8,2040	1,99%	8,1060	8,2040	8,0600	685 547	5 579 117	14:19
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	-1,18%	33,6000	33,6000	33,6000	1 000	33 600	13:22
OTLOG (OTS)	41,2000	0,49%	40,5000	42,3000	38,0000	17 801	727 573	14:17
OTMUCHOW (OTM)	5,2000	4,00%	5,0000	5,2000	5,0000	3 588	18 372	11:11
OVOSTAR (OVO)	69,8000	0,00%	69,8000	69,8000	69,8000	35	2 443	11:43
PAMAPOL (PMP)	2,4600	-0,81%	2,4800	2,5000	2,4600	2 275	5 628	11:29
PANOVA (NVA)	15,6000	-0,32%	15,7000	15,7000	15,3500	790	12 262	11:01
PASSUS (PAS)	35,3000	7,29%	33,4000	35,4000	33,4000	2 789	97 275	13:59
PATENTUS (PAT)	4,1900	-4,77%	4,4250	4,4500	4,1300	46 307	196 368	14:18
PBG	#0,0200	-4,76%	-	-	-	-	-	12:01
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8150	0,54%	2,8100	2,8500	2,8100	15 864	44 988	14:19
Reklama
PCCROKITA (PCR)	101,8000	1,39%	101,0000	101,8000	100,4000	688	69 707	14:13	Reklama
PCFGROUP (PCF)	16,3000	-3,55%	16,8800	17,0000	16,2400	6 021	99 602	14:19
PEKABEX (PBX)	26,4000	3,13%	25,8000	26,8000	25,5000	12 776	334 354	14:19
PEKAO (PEO)	171,2500	-0,44%	172,0000	173,8500	170,8000	191 848	33 088 935	14:19
PEPCO (PCO)	19,6000	1,40%	19,3300	19,6700	19,1650	738 708	14 311 887	14:19
PEPEES (PPS)	1,1050	2,31%	1,0800	1,1050	1,0800	1 510	1 631	09:03
PGE	6,8880	2,81%	6,8200	6,9700	6,6980	4 846 375	33 196 760	14:19
PGFGROUP (PGV)	0,4500	-0,44%	0,4520	0,4590	0,4500	21 210	9 573	14:06
PHARMENA (PHR)	6,6200	4,09%	6,3200	6,6400	6,3200	9 873	64 520	14:16
PHN	11,5000	-0,86%	11,6000	11,7500	11,4000	4 026	46 036	12:55
PHOTON (PEN)	7,4400	-0,27%	7,4600	7,4600	7,4000	957	7 132	14:00
PKNORLEN (PKN)	67,7900	-0,09%	67,8800	68,6400	67,7400	546 637	37 299 424	14:19
PKOBP (PKO)	60,8000	0,03%	61,2000	61,7600	60,6200	936 394	57 324 964	14:19
PKPCARGO (PKP)	12,3200	1,99%	12,0800	12,3800	12,0800	62 507	768 545	14:07
PLAYWAY (PLW)	295,0000	-0,34%	296,0000	296,0000	293,5000	957	282 139	14:07
PLAZACNTR (PLZ)	3,1000	1,64%	3,0900	3,1000	2,9400	10 385	31 513	13:53
PMPG (PGM)	2,9400	1,38%	2,9400	2,9400	2,9400	2	6	09:00
POLENERGIA (PEP)	67,2000	0,30%	67,0000	68,0000	66,4000	1 128	75 652	14:19
POLICE (PCE)	11,6000	0,87%	11,5000	11,6000	11,5000	195	2 244	12:54
POLIMEXMS (PXM)	3,4940	0,75%	3,4700	3,5340	3,4400	218 585	762 861	14:13
POLTREG (PTG)	49,0000	2,08%	49,5000	49,5000	47,0000	486	23 300	12:22
POLWAX (PWX)	1,6650	-5,67%	1,7700	1,7700	1,6500	51 935	87 314	14:16
PRAGMAINK (PRI)	4,4800	-0,88%	4,4800	4,4800	4,4800	32	143	09:25
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,8000	-1,17%	34,4000	34,4000	33,4000	189	6 330	13:31
PROJPRZEM (PJP)	19,8000	0,51%	19,9000	19,9000	19,2500	78	1 506	11:19
PROTEKTOR (PRT)	1,9250	-0,52%	1,9300	1,9400	1,8700	10 857	20 668	14:18
PULAWY (ZAP)	60,6000	2,02%	60,0000	60,6000	59,8000	1 144	69 101	13:34
PURE (PUR)	7,3400	0,55%	7,3000	7,3400	7,1200	2 538	18 443	14:09
PZU	54,0000	1,12%	53,3000	54,1400	53,2000	336 364	18 028 812	14:19
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	255	6 222	13:47
QUERCUS (QRS)	6,8200	3,65%	6,6000	6,8600	6,6000	68 342	462 167	14:11
RAEN (RAE)	0,7580	-2,57%	0,7780	0,7780	0,7240	167 258	126 457	13:49
RAFAKO (RFK)	0,9450	-0,21%	0,9510	0,9600	0,9400	117 366	110 994	14:02
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	94,3000	2,06%	92,6000	95,0000	92,2000	77 537	7 290 078	14:19
RANKPROGR (RNK)	3,7400	-0,27%	3,7300	3,7900	3,7200	4 835	18 024	11:32
RAWLPLUG (RWL)	14,1000	0,71%	13,9000	14,1000	13,9000	662	9 202	14:15
REDAN (RDN)	0,2710	-6,55%	0,2820	0,2820	0,2690	63 435	17 418	13:33
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3600	6,25%	1,3600	1,3600	1,3600	10	14	09:02
RELPOL (RLP)	6,6200	-1,78%	6,7400	6,7400	6,6000	2 885	19 125	13:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	14,8000	866	12 885	13:48
RENDER (RND)	129,0000	0,00%	126,0000	129,0000	126,0000	2	255	10:50
RESBUD (RES)	0,5500	0,00%	0,5500	0,5920	0,5480	44 944	25 023	14:11
ROPCZYCE (RPC)	30,5000	-1,29%	30,9000	31,0000	30,5000	89	2 747	11:48
RYVU (RVU)	50,0000	0,30%	50,0000	50,7000	49,5000	1 034	51 801	13:56
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	21,9000	0,46%	21,8000	21,9000	21,8000	2 164	47 203	14:10
SANPL (SPL)	570,0000	-0,28%	571,0000	579,2000	566,8000	8 803	5 062 801	14:17
SANTANDER (SAN)	20,5600	-0,19%	20,6000	20,6000	20,5600	488	10 052	10:58
SANWIL (SNW)	1,7800	7,88%	1,6650	1,8900	1,6600	125 169	224 691	14:19
SCPFL (SCP)	164,0000	-0,85%	165,4000	165,4000	163,0000	737	120 872	13:55
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,4000	2,29%	13,2000	13,5000	13,2000	1 722	23 006	13:59
SELENAFM (SEL)	34,4000	-0,29%	34,5000	34,5000	33,9000	736	25 247	14:01
SELVITA (SLV)	69,9000	-1,83%	71,0000	71,0000	69,5000	2 657	188 357	13:32
SERINUS (SEN)	3,0500	0,00%	3,0400	3,0500	3,0000	1 290	3 912	10:52
SESCOM (SES)	59,4000	3,85%	57,2000	59,4000	57,2000	153	8 950	13:22
SFINKS (SFS)	0,7160	-0,56%	0,7190	0,7320	0,7100	26 222	18 868	13:52
SHOPER (SHO)	39,4000	1,55%	38,5000	39,5000	38,5000	1 096	42 943	12:42
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3150	-0,15%	3,3300	3,3550	3,2100	7 886	25 392	12:22
SKARBIEC (SKH)	21,2000	-1,40%	21,3000	21,7000	21,1000	4 215	90 615	14:07
SKYLINE (SKL)	1,6200	4,52%	1,6200	1,6200	1,6200	1	2	09:22
SNIEZKA (SKA)	91,0000	1,11%	90,0000	91,0000	89,8000	120	10 838	14:07
SOHODEV (SHD)	#0,4080	-3,32%	-	-	-	-	-	13:11
SONEL (SON)	16,3500	0,31%	16,3000	16,6000	16,3000	2 155	35 281	13:41
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	309	4 125	13:43	Reklama
SPYROSOFT (SPR)	430,0000	-2,27%	442,0000	442,0000	424,0000	93	39 930	13:18
STALEXP (STX)	2,8950	1,05%	2,8700	2,9100	2,8600	48 220	139 046	14:14
STALPROD (STP)	217,5000	-0,23%	218,0000	218,0000	216,0000	277	60 149	12:56
STALPROFI (STF)	9,1400	1,33%	9,2200	9,2200	9,1200	8 748	80 400	14:00
STAPORKOW (ZUK)	2,4200	-6,92%	2,5200	2,5200	2,3600	15 450	38 398	12:59
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,9600	1,48%	10,8000	10,9800	10,6200	11 571	125 373	13:55
SYGNITY (SGN)	62,0000	0,32%	61,6000	63,6000	61,6000	823	51 553	14:01
SYNEKTIK (SNT)	133,2000	2,94%	130,0000	133,8000	130,0000	16 411	2 171 067	14:19
TALEX (TLX)	16,1000	-6,40%	17,0000	17,0000	16,1000	202	3 261	11:33
TARCZYNSKI (TAR)	64,2000	-0,31%	64,4000	64,4000	63,0000	133	8 524	13:59
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,3930	5,50%	3,2900	3,4600	3,2640	6 550 174	22 138 625	14:17
TBULL (TBL)	4,8800	11,42%	4,8800	4,8800	4,8800	6	29	12:04
TENDERHUT (THG)	9,0000	-6,64%	9,3400	9,3400	9,0000	200	1 830	12:11
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0900	0,65%	3,0700	3,0900	3,0700	1 016	3 126	14:05
TEXT (TXT)	92,1000	-0,43%	92,6000	92,9000	91,2000	15 643	1 438 327	14:16
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,3500	-2,17%	30,0000	30,0000	29,0500	35 628	1 046 575	14:18
TOWERINV (TOW)	4,6000	-4,17%	4,8000	4,8000	4,6000	2 900	13 550	13:30
TOYA (TOA)	7,6600	1,59%	7,5500	7,6800	7,5400	27 466	209 328	14:10
TRAKCJA (TRK)	2,1800	-3,54%	2,2800	2,3000	2,1700	278 588	614 866	14:17
TRANSPOL (TRN)	3,6300	0,28%	3,5800	3,6300	3,5800	8 845	31 785	12:12
TRITON (TRI)	#4,3600	0,93%	-	-	-	-	-	13:21
TSGAMES (TEN)	87,7500	-0,23%	88,6500	89,4000	87,4000	5 726	504 206	14:19
ULMA (ULM)	73,5000	-0,68%	73,5000	73,5000	73,5000	23	1 691	09:06
ULTGAMES (ULG)	11,1500	-3,88%	11,6000	11,7500	11,0000	4 484	50 395	14:02
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5200	-1,24%	9,4400	9,6400	9,4400	2 688	25 545	12:29
UNICREDIT (UCG)	150,0000	-1,79%	150,0000	154,6600	150,0000	164	25 323	14:04
UNIMA (U2K)	5,9500	0,00%	6,0500	6,0500	5,9000	3 410	20 230	13:54
UNIMOT (UNT)	133,0000	1,68%	131,6000	134,0000	130,8000	2 391	316 383	14:11
URTESTE (URT)	94,0000	-1,05%	95,0000	96,0000	92,0000	241	22 496	12:14
VERCOM (VRC)	117,0000	0,00%	117,0000	118,0000	115,0000	570	66 506	12:44
VIGOPHOTN (VGO)	454,0000	-2,37%	464,0000	465,0000	454,0000	325	148 570	12:59
VINDEXUS (VIN)	9,3800	0,00%	9,3800	9,8400	9,2200	5 319	49 810	11:50
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	13:51
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5700	4 600	2 622	10:20
VOTUM (VOT)	43,9000	2,33%	42,9500	44,1000	42,9500	14 619	636 977	14:17
VOXEL (VOX)	93,2000	-1,27%	94,2000	94,4000	93,2000	7 820	735 021	14:18
VRG	3,3100	-3,22%	3,4400	3,4500	3,2900	31 056	103 867	14:19
WARIMPEX (WXF)	4,1000	-5,96%	4,4000	4,4000	3,9600	95 702	399 507	14:14
WASKO (WAS)	1,6000	1,27%	1,5850	1,6000	1,5800	5 361	8 497	09:10
WAWEL (WWL)	658,0000	-0,30%	660,0000	666,0000	656,0000	97	63 896	13:49
WIELTON (WLT)	7,9000	0,25%	7,9100	7,9100	7,8200	21 714	170 567	14:01
WIKANA (WIK)	7,8500	0,64%	7,8000	7,8500	7,7000	829	6 443	13:38
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,0000	-1,02%	117,6000	119,2000	116,0000	1 627	190 039	14:13
WITTCHEN (WTN)	33,3000	3,10%	32,3500	33,3000	32,1000	33 329	1 092 165	14:19
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4450	-0,69%	1,4550	1,4600	1,4250	14 454	20 714	12:57
XTPL (XTP)	134,0000	1,82%	133,0000	135,6000	133,0000	5 160	691 265	14:10
XTRADEBDM (XTB)	67,0400	0,06%	67,2000	67,6800	66,5800	100 065	6 711 864	14:18
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,6600	-2,06%	1,6800	1,7000	1,6300	107 848	180 386	14:07
ZEPAK (ZEP)	20,0000	0,20%	19,9600	20,3500	19,9600	15 793	318 636	14:15
ZREMB (ZRE)	3,9450	0,90%	3,9300	3,9550	3,8500	3 943	15 268	11:10
ZUE	9,7800	0,82%	9,7000	9,9000	9,7000	5 918	58 027	14:17

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.