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	84 226,22	-0,72%	85 236,38	85 282,50	84 165,11	84 839,47	710 174 615	13:19
WIG20	2 471,88	-0,82%	2 507,53	2 508,71	2 467,53	2 492,30	614 621 079	13:34
WIG30	3 054,32	-0,77%	3 096,08	3 098,06	3 050,32	3 078,15	679 120 090	13:34
mWIG40	6 216,26	-0,44%	6 267,85	6 273,65	6 215,01	6 243,56	90 764 195	13:19
sWIG80	24 249,45	-0,23%	24 332,26	24 371,02	24 248,11	24 305,53	19 143 332	13:19
WIG-BANKI	13 848,18	-1,03%	14 050,26	14 071,79	13 829,64	13 992,51	192 818 152	13:19
WIG-BUDOW	8 312,08	-1,99%	8 469,60	8 493,49	8 273,83	8 481,05	15 984 674	13:19
WIG-CHEMIA	9 677,61	-1,14%	9 869,86	9 869,86	9 660,76	9 789,54	1 222 220	13:19
WIG-ENERG	2 175,46	-0,79%	2 198,23	2 204,15	2 165,68	2 192,89	29 645 461	13:19
WIG-INFO	4 943,92	-0,40%	4 972,95	4 984,35	4 942,63	4 963,64	6 773 294	13:19
WIG-MEDIA	8 291,05	0,01%	8 420,85	8 421,53	8 291,05	8 289,84	1 932 758	13:19
WIG-NRCHOM	4 402,93	-0,61%	4 426,63	4 457,67	4 398,37	4 430,01	3 781 494	13:19
WIG-PALIWA	6 897,60	-0,36%	6 970,05	7 001,60	6 878,51	6 922,43	44 009 799	13:19
WIG-Poland	88 138,76	-0,41%	88 138,76	88 138,76	88 138,76	88 502,65	691 601 578	11:15
WIG-SPOZYW	2 060,18	-0,59%	2 080,55	2 082,77	2 050,46	2 072,36	1 226 479	13:19
WIG20lev	482,85	-1,66%	496,92	497,38	481,16	491,00	592 092 070	13:19
WIG20short	3 156,27	0,85%	3 111,42	3 161,65	3 109,94	3 129,56	592 092 070	13:19
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	102 052 003	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	90 794 954	11:00
mWIG40TR	9 145,81	-0,44%	9 221,94	9 230,25	9 143,98	9 185,98	90 663 308	13:19
mWIG40TRlv	11 719,82	-0,89%	11 915,82	11 937,21	11 715,11	11 825,00	90 663 308	13:19
mWIG40TRsh	2 884,94	0,47%	2 861,15	2 885,52	2 858,55	2 871,53	90 663 308	13:19
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	19 312 667	11:00
sWIG80TR	35 581,94	-0,23%	35 703,45	35 760,32	35 579,97	35 664,23	19 143 332	13:19
WIG140	1 629,71	-0,74%	1 649,62	1 650,45	1 628,48	1 641,78	701 898 709	13:19
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	593 598 077	11:00
WIG20TR	5 014,90	-0,82%	5 087,37	5 089,76	5 006,22	5 056,46	592 092 070	13:19
WIG20TRlev	3 927,91	-1,66%	4 042,40	4 046,18	3 914,20	3 994,17	592 092 070	13:19
WIG20TRsht	3 173,60	0,85%	3 128,50	3 179,00	3 127,01	3 146,79	592 092 070	13:19
WIG30TR	6 088,40	-0,80%	6 173,56	6 177,51	6 082,31	6 137,80	653 460 399	13:19
WIG-CEE	1 739,03	-0,13%	1 739,03	1 739,03	1 739,03	1 741,37	924 605	11:15
WIGdiv	1 717,39	-0,48%	1 729,68	1 731,77	1 717,39	1 725,73	90 447 116	13:19
WIG-ESG	13 997,60	-0,81%	14 183,28	14 188,63	13 986,32	14 111,58	682 281 298	13:19
WIG.GAMES	15 178,77	0,18%	15 189,70	15 232,45	15 132,92	15 151,83	15 085 439	13:19
WIG-GORNIC	4 487,72	-0,09%	4 597,09	4 598,91	4 481,74	4 491,77	73 148 368	13:19
WIG-GRY	12 611,80	0,12%	12 680,45	12 689,83	12 596,46	12 597,02	16 445 130	13:19
WIG-LEKI	2 827,99	-0,69%	2 841,04	2 853,66	2 818,74	2 847,62	1 184 036	13:19
WIG-MOTO	8 602,65	0,85%	8 507,94	8 636,99	8 491,30	8 529,74	1 120 294	13:19
WIG.MS-BAS	11 007,31	-0,45%	11 178,34	11 246,91	10 984,93	11 056,76	98 356 922	13:19
WIG.MS-FIN	17 270,23	-0,97%	17 499,47	17 514,34	17 232,93	17 440,03	206 211 986	13:19
WIG-ODZIEZ	9 139,49	-0,53%	9 225,90	9 290,20	9 135,93	9 187,75	56 191 970	13:19
WIGtech	11 821,04	-0,56%	11 928,06	11 928,06	11 821,04	11 887,60	33 610 452	13:19
WIGtechTR	13 136,15	-0,56%	13 255,07	13 255,07	13 136,15	13 210,12	33 610 452	13:19
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)	3,3950	-0,15%	3,4350	3,4400	3,3200	9 165	30 855	13:15	Reklama
08OCTAVA (08N)	0,9500	2,70%	0,9500	0,9500	0,9500	21	20	12:17
11BIT (11B)	524,0000	0,77%	519,0000	525,0000	510,0000	7 098	3 678 518	13:18
3RGAMES (3RG)	0,2800	-1,75%	0,2800	0,2850	0,2720	239 769	66 091	13:05
ABPL (ABE)	89,8000	-1,32%	89,4000	90,0000	88,8000	1 240	110 823	13:02
ACAUTOGAZ (ACG)	30,5000	-1,29%	31,0000	31,2000	30,5000	2 533	78 564	13:15
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	124 173	1 340 999	13:19
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)	102,0000	-0,83%	104,0000	104,6000	101,0000	169 261	17 302 232	13:18
ALLEGRO (ALE)	32,6900	-1,91%	33,3300	33,4800	32,4900	1 300 420	42 948 576	13:19
ALTA (AAT)	1,9500	-4,41%	2,0300	2,0300	1,9400	14 198	28 019	13:05
ALTUSTFI (ALI)	2,9500	-2,64%	3,0300	3,0800	2,9100	124 982	374 232	13:02
AMBRA (AMB)	27,7000	-1,07%	27,5000	28,0000	27,4000	2 405	66 480	13:10
AMICA (AMC)	70,6000	-0,56%	71,0000	71,0000	70,0000	1 768	124 108	13:16
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)	35,8000	-0,28%	36,5000	36,5000	35,8000	1 007	36 495	13:19
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	4 298	123 912	13:19
ASBIS (ASB)	24,8000	0,24%	24,6400	25,1800	24,6400	51 219	1 275 974	13:18
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)	78,9500	0,96%	78,8500	79,8500	78,2500	34 367	2 727 542	13:19
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)	61,0000	0,66%	60,6000	61,2000	60,6000	1 740	106 242	13:08
ATENDE (ATD)	3,1500	0,32%	3,1400	3,1600	3,1100	29 246	91 901	13:06
ATLANTAPL (ATP)	18,9000	-0,53%	18,9000	18,9000	18,0000	850	15 845	11:47
ATLANTIS (ATS)	2,1500	-0,92%	2,1300	2,1800	2,1000	11 220	23 861	13:18
ATMGRUPA (ATG)	3,7300	1,36%	3,7000	3,8200	3,7000	116 612	436 597	13:17
ATREM (ATR)	12,4500	-0,40%	12,5000	12,5000	12,2500	2 603	32 328	12:51
AUTOPARTN (APR)	25,7000	0,00%	25,6500	25,9000	25,3000	21 883	562 795	13:19
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)	26,5000	3,52%	25,4000	26,6500	25,1000	2 914	74 639	13:15
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)	22,3000	-1,98%	22,7500	23,0000	22,1500	2 435	54 844	13:19
BIOCELTIX (BCX)	67,7000	-0,15%	67,0000	68,4000	66,9000	2 465	167 237	13:08
BIOMAXIMA (BMX)	15,4000	0,65%	15,3000	15,4000	15,3000	168	2 573	11:53
BIOMEDLUB (BML)	4,7600	-3,45%	4,8600	4,9200	4,7150	192 235	919 171	13:18
BIOPLANET (BIP)	23,8000	0,00%	23,6000	23,8000	23,2000	195	4 552	10:45
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5100	3,5000	15 410	53 952	13:16
BLOOBER (BLO)	22,6000	1,57%	22,2500	23,0000	22,2500	5 278	119 149	13:15
BNPPPL (BNP)	103,5000	-0,96%	104,5000	105,0000	103,0000	514	53 625	12:31
BOGDANKA (LWB)	30,0800	-2,08%	30,7000	30,8800	29,9000	63 418	1 912 627	13:19
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	16,4000	0,92%	16,1500	16,6000	16,1500	5 592	91 768	13:19
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)	688,5000	-3,30%	710,0000	713,0000	683,0000	16 672	11 515 824	13:18
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)	0,5780	-0,34%	0,5820	0,5880	0,5780	116 450	67 798	13:11
CAPTORTX (CTX)	81,6000	0,49%	82,0000	82,0000	81,6000	272	22 204	13:10
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	86,2000	-2,05%	88,4000	90,0000	86,0000	244 654	21 675 757	13:19
Reklama
CCENERGY (CCE)	0,4000	-2,44%	0,4000	0,4000	0,4000	166	66	11:30	Reklama
CDPROJEKT (CDR)	116,1000	0,30%	116,0000	117,0000	115,6500	80 438	9 347 623	13:19
CDRL (CDL)	13,3000	1,53%	13,1000	13,3000	13,1000	391	5 141	10:40
CELTIC (CPD)	3,8800	6,01%	3,6400	3,9600	3,6400	22 604	86 017	13:16
CEZ	147,4000	0,82%	148,0000	148,0000	145,5000	444	65 136	12:50
CFI	0,2110	-5,80%	0,2240	0,2240	0,2110	11 523	2 459	13:08
CIGAMES (CIG)	1,5170	-2,69%	1,5590	1,5720	1,5140	362 860	555 286	13:16
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)	8,3700	-6,58%	8,1050	8,5500	7,9200	754 903	6 261 238	13:19
COLUMBUS (CLC)	5,0600	1,20%	5,0400	5,1200	5,0000	22 290	112 589	13:15
COMARCH (CMR)	250,0000	-2,72%	258,0000	258,0000	250,0000	669	168 247	13:15
COMP (CMP)	79,6000	-1,49%	80,0000	81,2000	79,6000	8 771	701 778	13:15
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1600	0,47%	2,1600	2,1700	2,1200	10 085	21 650	13:06
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)	186,5000	2,19%	184,5000	186,5000	184,0000	604	111 541	13:15
CYFRPLSAT (CPS)	10,0850	-2,09%	10,3100	10,3250	10,0500	330 119	3 349 905	13:18
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)	60,1000	-5,80%	63,8000	64,5000	60,0000	9 969	613 768	13:19
DBENERGY (DBE)	17,3000	-3,08%	17,8500	17,8500	17,3000	29	503	12:53
DEBICA (DBC)	79,8000	0,00%	79,8000	80,0000	79,6000	1 682	134 240	13:13
DECORA (DCR)	57,6000	-0,35%	57,8000	59,0000	57,0000	1 232	71 409	13:11
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)	6,4000	-1,23%	6,4900	6,6300	6,3700	303 033	1 981 295	13:19
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	983	49 134	13:10
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	385,2000	0,18%	385,9000	392,6000	380,0000	307 784	119 604 264	13:19
DMGROUP (DMG)	3,2800	0,00%	3,2800	3,3700	3,2800	7 094	23 420	11:32
DOMDEV (DOM)	179,8000	-0,11%	180,0000	181,0000	179,8000	1 528	275 412	13:19
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	680	3 349	13:14
EDINVEST (EDI)	8,5600	-1,61%	8,7000	8,8400	8,5000	4 511	39 371	13:03
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	68 466	1 572 294	13:17
ELKOP (EKP)	0,4860	0,41%	0,4840	0,5060	0,4840	72 531	35 956	13:06
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)	8,3600	-1,07%	8,4550	8,5650	8,2950	681 892	5 708 575	13:17
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	1 602	112 759	13:14
ERBUD (ERB)	40,2000	0,50%	40,3000	40,7000	40,0000	1 920	77 106	13:09
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)	13,9500	-2,45%	14,3900	14,3900	13,9200	134 956	1 910 416	13:18
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	46,5000	2,65%	45,8000	49,0000	45,4000	9 619	453 349	13:08
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	7 516	199 522	13:04
GAMFACTOR (GIF)	12,8000	-0,39%	12,7500	12,8500	12,6000	3 754	48 012	13:17
Reklama
GENOMTEC (GMT)	13,6000	-0,73%	13,7000	14,0600	13,5000	14 571	200 694	13:18	Reklama
GETIN (GTN)	0,4900	-2,97%	0,5050	0,5050	0,4880	510 966	251 127	13:19
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	23 013	998 617	13:17
GREENX (GRX)	2,2100	-2,64%	2,2660	2,2980	2,1960	379 280	847 980	13:19
GRENEVIA (GEA)	2,3800	-3,25%	2,4950	2,5000	2,3000	814 507	1 915 213	13:19
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	50 404	1 123 378	13:17
GRUPRACUJ (GPP)	64,0000	0,31%	63,5000	64,1000	63,5000	82	5 234	13:03
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)	6,7200	0,60%	6,7500	6,7500	6,7000	5 767	38 751	13:19
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)	25,5500	0,59%	25,4000	25,9000	25,4000	12 713	326 284	13:14
HYDROTOR (HDR)	33,2000	1,84%	33,2000	33,2000	33,2000	1	33	09:00
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	112,0000	9,80%	105,0000	117,5000	105,0000	628	69 326	13:17
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	7 022	29 936	13:12
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)	313,0000	-1,57%	320,5000	322,5000	311,5000	6 400	2 030 404	13:17
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)	544,0000	1,12%	537,0000	545,0000	537,0000	817	442 531	13:15
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	5 406	20 030	13:07
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	2 004	5 257	13:10
JRHOLDING (JRH)	7,4000	2,78%	7,2600	7,4000	7,2600	1 462	10 756	12:09
JSW	32,0300	-3,29%	33,1300	33,5600	31,7000	654 463	21 136 233	13:19
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	10,1400	10 303	106 961	13:12
KETY (KTY)	836,0000	-0,24%	840,0000	847,5000	835,0000	11 020	9 257 326	13:19
KGHM (KGH)	133,1500	0,38%	134,5000	137,0000	132,9000	368 046	49 699 612	13:19
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%	-	-	-	-	-	13:11
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)	436,6000	-0,91%	444,0000	444,8000	436,0000	11 110	4 861 716	13:19
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	7 650	20 028	13:11
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	2 111	32 490 860	13:16
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7820	-2,02%	3,8600	3,8880	3,7700	120 241	458 208	13:14
MABION (MAB)	16,8400	-0,59%	16,9600	16,9600	16,7000	6 020	101 105	13:17
MAKARONPL (MAK)	19,1500	6,98%	18,2500	19,9000	18,2500	42 219	808 221	13:10
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)	9,2000	0,66%	9,1400	9,2200	9,0600	67 237	616 257	13:19
MAXCOM (MXC)	11,5000	1,32%	11,4000	11,5000	11,4000	2 836	32 594	10:42
MBANK (MBK)	672,6000	-2,63%	699,4000	699,6000	670,0000	4 815	3 273 068	13:18
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)	1,5050	2,38%	1,4700	1,5050	1,4700	1 003	1 482	13:15
MEDICALG (MDG)	26,7000	-1,04%	26,9800	27,6000	26,4000	6 432	173 668	13:10
MEDINICE (ICE)	8,1300	-0,25%	8,0000	8,2500	7,8200	24 313	195 780	13:03
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	3 013	126 874	13:03
MERCOR (MCR)	24,4000	3,83%	23,6000	24,7000	23,6000	4 947	120 679	13:15
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)	9,4000	-0,21%	9,5000	9,5000	9,3200	635 223	5 941 020	13:19
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	117 586	1 140 735	13:19
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	5 482	279 248	13:19
MOBRUK (MBR)	332,0000	0,61%	330,5000	337,0000	328,5000	1 703	565 030	13:12
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,8600	1,92%	32,8000	32,9000	32,4200	1 158	37 942	13:15
MOLECURE (MOC)	14,8200	-0,80%	14,7000	15,0200	14,7000	3 089	45 884	13:13
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)	4,4500	1,25%	4,4000	4,4900	4,3550	47 027	207 676	13:18
MOVIEGAME (MOV)	33,0000	2,01%	32,4000	33,0000	32,0000	10 524	344 736	13:01
MURAPOL (MUR)	43,9000	2,67%	42,7800	43,9400	42,7800	10 805	467 618	13:17
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)	1,0000	-0,99%	1,0200	1,0250	0,9980	68 642	68 911	13:06
NEUCA (NEU)	897,0000	0,22%	891,0000	898,0000	891,0000	38	34 046	12:45
NEWAG (NWG)	26,1000	2,35%	25,9000	26,2000	25,6000	27 691	719 648	13:13
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)	6,2000	-3,43%	6,4400	6,5200	6,0200	26 158	161 965	13:16
ODLEWNIE (ODL)	9,5200	0,21%	9,6600	9,7000	9,5200	7 280	70 039	13:15
OEX	53,2000	0,00%	53,2000	53,2000	52,8000	163	8 638	10:52
ONDE (OND)	13,8800	-0,57%	13,9800	13,9800	13,8000	4 784	66 327	13:17
ONESANO (ONO)	1,2900	-6,52%	1,3250	1,3300	1,2900	7 373	9 660	13:14
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)	7,9600	0,15%	8,0120	8,0880	7,9300	476 966	3 807 761	13:19
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	4 565	146 340	13:16
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)	15,6500	0,00%	15,4000	15,6500	15,4000	1 146	17 800	13:19
PASSUS (PAS)	29,9000	-0,33%	31,2000	31,2000	29,6000	187	5 727	10:49
PATENTUS (PAT)	4,0400	3,06%	3,9200	4,1000	3,8200	104 804	420 864	13:19
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	916	93 466	13:19
Reklama
PCFGROUP (PCF)	17,0400	-2,63%	17,5000	17,6400	17,0400	731	12 603	13:19	Reklama
PEKABEX (PBX)	26,2000	0,77%	26,2000	26,3000	25,6000	9 296	242 663	13:13
PEKAO (PEO)	172,6000	-1,15%	175,9000	176,7000	171,4000	429 181	74 669 603	13:19
PEPCO (PCO)	20,3100	-0,34%	20,6900	20,8200	20,2300	826 675	16 973 240	13:19
PEPEES (PPS)	1,0800	-0,46%	1,0900	1,0900	1,0800	2 642	2 866	12:45
PGE	6,0620	-0,85%	6,1120	6,1540	6,0260	2 504 843	15 198 051	13:19
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	125	1 465	13:09
PHOTON (PEN)	7,7800	0,52%	7,5800	7,8000	7,5800	68 775	530 468	11:22
PKNORLEN (PKN)	67,4300	-0,40%	68,3700	68,7600	67,2200	645 204	43 671 866	13:19
PKOBP (PKO)	62,1200	-0,74%	62,5000	62,9200	61,9800	1 232 137	76 842 974	13:19
PKPCARGO (PKP)	12,3200	1,82%	12,2000	12,5000	12,2000	30 992	381 474	13:16
PLAYWAY (PLW)	293,0000	-0,34%	294,0000	297,0000	292,0000	441	129 538	13:15
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)	3,7660	-0,48%	3,7880	3,8180	3,7620	77 341	292 610	13:17
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	70	126	13:12
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	51,1400	-1,35%	51,8600	52,0800	50,6200	498 916	25 489 234	13:19
QUANTUM (QNT)	24,2000	-2,42%	24,2000	24,2000	24,2000	10	242	13:06
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	3 768	428 883	13:05
RAEN (RAE)	0,6620	-8,06%	0,7480	0,7480	0,6560	62 422	42 221	13:14
RAFAKO (RFK)	0,9660	0,42%	0,9620	0,9780	0,9620	17 639	17 124	13:03
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	78,6000	0,77%	79,0000	79,0000	77,2000	6 318	493 960	13:10
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	13:05
ROPCZYCE (RPC)	31,6000	0,64%	31,4000	31,7000	31,4000	134	4 234	13:12
RYVU (RVU)	50,0000	-1,57%	50,2000	50,5000	50,0000	1 272	63 896	13:11
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,9500	2,46%	22,4000	23,0000	22,4000	1 673	37 946	13:16
SANPL (SPL)	572,4000	-0,90%	580,0000	580,0000	571,6000	21 138	12 158 108	13:17
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)	173,8000	-1,81%	175,8000	175,8000	171,8000	1 345	233 410	13:12
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	1 412	97 440	13:04
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)	0,7480	0,00%	0,7480	0,7480	0,7200	30 471	22 247	13:10
SHOPER (SHO)	32,0000	0,00%	31,2000	32,4000	31,2000	4 237	135 359	13:08
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	266	3 870	13:12
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	95	1 240	11:38	Reklama
SPYROSOFT (SPR)	400,0000	-5,88%	425,0000	425,0000	400,0000	182	74 182	13:09
STALEXP (STX)	2,8850	3,04%	2,8000	2,9050	2,7600	140 792	400 361	13:18
STALPROD (STP)	212,0000	-0,93%	214,0000	214,5000	211,0000	412	87 655	13:16
STALPROFI (STF)	8,2600	-0,48%	8,3400	8,4200	8,2400	1 872	15 566	13:16
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)	11,3800	4,98%	10,9600	11,4400	10,9600	45 756	515 920	13:19
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	129,6000	7 886	1 026 982	13:17
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)	2,8400	-0,98%	2,8630	2,8890	2,8220	2 484 062	7 067 952	13:17
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)	90,4000	-1,85%	92,3000	92,5000	90,2000	16 924	1 531 645	13:18
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,0000	1,85%	32,4000	33,2000	32,0000	9 675	315 849	13:09
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	19 097	141 037	13:19
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)	89,4500	-1,81%	91,0000	92,4000	88,5000	13 535	1 214 759	13:12
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	223	21 426	13:06
VERCOM (VRC)	114,5000	-2,55%	118,5000	118,5000	114,5000	915	106 199	13:09
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)	0,6100	2,35%	0,5900	0,6380	0,5900	9 161	5 494	13:11
VOTUM (VOT)	47,5000	0,00%	48,3000	48,3000	47,1000	14 044	670 012	13:19
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	44 442	349 876	13:08
WIKANA (WIK)	7,5500	4,86%	7,2000	7,5500	7,2000	3 715	27 387	13:08
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)	30,4000	-0,82%	30,7000	31,0000	30,3500	32 074	985 303	13:18
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)	141,8000	3,05%	138,0000	144,8000	135,4000	4 110	583 917	13:15
XTRADEBDM (XTB)	61,2200	0,33%	61,3800	62,3000	61,2000	202 314	12 486 362	13:19
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5400	-1,28%	1,5600	1,5600	1,5200	308	472	13:06
ZEPAK (ZEP)	19,6600	-0,71%	19,7400	19,8600	19,4800	8 552	167 958	13:12
ZREMB (ZRE)	3,8700	0,26%	3,8750	3,9350	3,7600	19 885	76 324	12:39
ZUE	10,9000	-0,46%	11,2000	11,2000	10,8500	3 579	39 456	13:17

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.