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	87 259,33	-0,19%	87 715,72	87 863,07	87 136,26	87 427,54	1 237 721 004	13:57
WIG20	2 550,59	-0,59%	2 574,83	2 577,09	2 546,48	2 565,64	853 316 898	14:12
WIG30	3 191,05	-0,18%	3 208,55	3 218,27	3 185,80	3 196,95	1 190 798 622	14:12
mWIG40	6 525,34	0,92%	6 472,41	6 549,85	6 472,41	6 465,73	381 140 397	13:57
sWIG80	24 387,95	-0,22%	24 460,23	24 462,27	24 383,72	24 441,77	23 672 257	13:57
WIG-BANKI	13 259,09	-3,13%	13 750,58	13 750,58	13 240,55	13 687,22	255 441 707	13:57
WIG-BUDOW	8 822,03	-0,23%	8 876,59	8 913,99	8 764,34	8 842,11	11 280 009	13:57
WIG-CHEMIA	10 064,59	2,94%	9 791,45	10 070,26	9 725,89	9 777,15	8 297 030	13:57
WIG-ENERG	2 557,16	2,99%	2 507,01	2 624,63	2 470,89	2 483,02	81 500 356	13:57
WIG-INFO	5 027,16	-0,86%	5 064,41	5 078,85	5 018,68	5 070,72	6 567 114	13:57
WIG-MEDIA	8 231,30	0,02%	8 212,99	8 287,47	8 209,64	8 229,90	3 106 383	13:57
WIG-NRCHOM	4 417,52	-0,78%	4 468,65	4 468,65	4 404,56	4 452,09	2 213 210	13:57
WIG-PALIWA	7 037,39	1,75%	6 949,92	7 050,20	6 949,92	6 916,66	64 085 644	13:57
WIG-Poland	91 101,23	-0,22%	91 101,23	91 101,23	91 101,23	91 302,65	1 164 948 803	11:15
WIG-SPOZYW	2 175,07	-1,06%	2 199,18	2 202,42	2 164,97	2 198,43	486 123	13:57
WIG20lev	512,33	-1,13%	521,84	522,76	510,39	518,21	821 733 872	13:57
WIG20short	3 068,14	0,59%	3 040,14	3 073,85	3 037,46	3 050,11	821 733 872	13:57
GPWB-B1Y3Y	1 173,35	0,04%	1 173,35	1 173,35	1 173,35	1 172,88	-	10:15
GPWB-B1Y4Y	1 173,69	0,07%	1 173,69	1 173,69	1 173,69	1 172,91	-	10:15
GPWB-B1Y5Y	1 170,14	0,09%	1 170,14	1 170,14	1 170,14	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,84	0,12%	1 174,84	1 174,84	1 174,84	1 173,38	-	10:15
GPWB-B5Y	1 169,11	0,24%	1 169,11	1 169,11	1 169,11	1 166,29	-	10:15
GPWB-BWZ	1 190,54	0,01%	1 190,54	1 190,54	1 190,54	1 190,43	-	10:15
INNOVATOR	1 475,03	0,54%	1 475,03	1 475,03	1 475,03	1 467,12	387 242 411	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	381 594 197	11:00
mWIG40TR	9 600,54	0,92%	9 522,68	9 636,61	9 522,68	9 512,85	381 140 397	13:57
mWIG40TRlv	12 877,11	1,83%	12 670,10	12 973,01	12 670,10	12 645,78	381 140 397	13:57
mWIG40TRsh	2 759,27	-0,89%	2 782,06	2 782,06	2 748,71	2 784,13	381 140 397	13:57
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	23 687 707	11:00
sWIG80TR	35 785,17	-0,22%	35 891,22	35 894,22	35 778,96	35 864,13	23 672 257	13:57
WIG140	1 691,21	-0,16%	1 699,59	1 702,84	1 688,77	1 694,00	1 226 546 526	13:57
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	822 810 591	11:00
WIG20TR	5 182,40	-0,56%	5 229,84	5 234,81	5 172,65	5 211,58	821 733 872	13:57
WIG20TRlev	4 178,52	-1,13%	4 255,46	4 263,52	4 162,70	4 226,44	821 733 872	13:57
WIG20TRsht	3 080,12	0,59%	3 052,25	3 085,85	3 049,33	3 062,10	821 733 872	13:57
WIG30TR	6 371,61	-0,17%	6 405,37	6 424,78	6 359,95	6 382,21	1 153 747 394	13:57
WIG-CEE	1 793,80	0,64%	1 793,80	1 793,80	1 793,80	1 782,47	1 575 483	11:15
WIGdiv	1 784,60	-0,09%	1 792,22	1 793,31	1 781,53	1 786,22	105 018 611	13:57
WIG-ESG	14 517,61	-0,27%	14 604,83	14 641,79	14 491,21	14 557,10	1 193 444 165	13:57
WIG.GAMES	16 376,79	-0,06%	16 421,34	16 448,11	16 273,08	16 386,29	23 842 698	13:57
WIG-GORNIC	5 098,62	2,51%	5 049,76	5 123,21	5 027,01	4 973,55	103 140 142	13:57
WIG-GRY	13 848,89	0,29%	13 889,66	13 897,16	13 735,45	13 808,46	27 262 024	13:57
WIG-LEKI	2 912,40	1,11%	2 874,61	2 913,54	2 867,74	2 880,46	2 449 735	13:57
WIG-MOTO	8 519,14	-1,39%	8 633,89	8 666,84	8 504,05	8 638,82	3 443 868	13:57
WIG.MS-BAS	12 858,75	2,98%	12 654,78	13 063,59	12 603,56	12 486,83	180 869 492	13:57
WIG.MS-FIN	16 759,97	-2,74%	17 301,67	17 301,67	16 693,96	17 231,70	237 273 445	13:57
WIG-ODZIEZ	10 681,30	3,66%	10 358,01	10 720,72	10 358,01	10 304,07	278 070 855	13:57
WIGtech	12 323,02	0,34%	12 300,09	12 329,33	12 269,98	12 281,29	78 734 352	13:57
WIGtechTR	13 693,98	0,34%	13 668,50	13 700,99	13 635,04	13 647,61	78 734 352	13:57
WIG-Ukrain	202,08	-0,28%	202,08	202,08	202,08	202,65	128 174	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2600	-0,15%	3,2600	3,2900	3,2100	6 456	20 851	13:10	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:30
11BIT (11B)	580,0000	-0,51%	580,0000	585,0000	576,0000	496	287 596	13:43
3RGAMES (3RG)	0,2750	-1,08%	0,2730	0,2760	0,2690	101 292	27 564	13:48
ABPL (ABE)	94,6000	0,21%	94,8000	95,8000	93,2000	14 523	1 379 213	13:55
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	1 570	51 749	13:44
ACTION (ACT)	19,8000	-0,40%	19,9000	19,9600	19,2000	7 871	155 067	13:43
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	13:50
AGORA (AGO)	10,5400	-2,41%	10,8800	10,9200	10,5400	7 502	79 918	13:49
AGROTON (AGT)	2,9400	0,00%	2,9400	2,9400	2,9400	111	326	12:39
AIGAMES (ALG)	1,4800	0,68%	1,4500	1,4800	1,4200	3 146	4 595	13:21
AILLERON (ALL)	16,7200	-3,35%	17,0400	17,0400	15,6600	12 189	202 299	13:55
AIRWAY (AWM)	0,2600	-0,57%	0,2610	0,2615	0,2560	58 273	15 105	13:23
ALIOR (ALR)	95,7200	-3,20%	98,2600	98,6800	95,5200	151 904	14 739 353	13:57
ALLEGRO (ALE)	37,9550	2,26%	37,3050	38,1200	37,3050	1 984 200	74 910 925	13:57
ALTA (AAT)	2,0200	1,76%	1,9850	2,0200	1,9500	9 951	19 846	13:17
ALTUSTFI (ALI)	2,9800	4,93%	2,8500	2,9900	2,8000	70 514	205 224	13:39
AMBRA (AMB)	28,5500	-3,06%	29,5500	29,6000	28,2000	4 848	140 774	13:55
AMICA (AMC)	72,1000	0,28%	71,9000	72,4000	71,4000	1 318	94 834	13:37
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,9000	-2,54%	27,0000	27,4500	24,5000	387 503	10 270 191	13:51
ANSWEAR (ANR)	25,0500	5,25%	23,8500	25,5000	23,7500	21 518	531 883	13:55
APATOR (APT)	14,9600	-0,80%	15,0800	15,1000	14,9200	3 075	46 162	13:48
APLISENS (APN)	23,1000	0,43%	23,1000	23,2000	23,1000	325	7 521	12:27
APSENERGY (APE)	2,5600	-1,16%	2,6000	2,6300	2,5400	4 665	11 971	13:22
ARCHICOM (ARH)	32,8000	-2,09%	32,8000	33,5000	32,5000	2 564	84 143	13:51
ARCTIC (ATC)	22,1800	0,82%	22,0000	22,1800	21,6400	11 677	256 010	13:46
ARTIFEX (ART)	23,2000	-4,92%	24,2000	24,4000	23,1000	71 743	1 696 949	13:57
ASBIS (ASB)	24,6000	-1,05%	24,8000	24,8400	24,5200	87 867	2 162 630	13:57
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,8000	-3,29%	58,8000	59,8000	58,4000	3 529	207 524	13:52
ASSECOPOL (ACP)	82,6000	-0,66%	83,6500	83,8000	82,2500	19 793	1 639 227	13:57
ASSECOSEE (ASE)	50,0000	1,01%	50,0000	50,0000	49,5000	842	42 051	13:42
ASTARTA (AST)	27,0000	-0,37%	27,1000	27,3000	26,4000	4 163	111 431	13:48
ATAL (1AT)	63,5000	0,00%	63,6000	64,8000	63,0000	3 977	253 477	13:54
ATENDE (ATD)	3,0400	1,00%	3,0100	3,0500	3,0000	16 930	51 273	13:41
ATLANTAPL (ATP)	18,7000	0,00%	18,2500	18,7000	18,2500	105	1 919	13:00
ATLANTIS (ATS)	2,5700	7,08%	2,4100	2,5800	2,4100	23 065	57 844	13:04
ATMGRUPA (ATG)	3,9900	0,00%	3,9900	4,0200	3,9800	2 931	11 717	13:49
ATREM (ATR)	12,9000	0,78%	12,8000	12,9000	12,5000	2 666	33 904	11:34
AUTOPARTN (APR)	25,0500	-2,15%	25,6000	26,0000	25,0000	116 422	2 957 690	13:55
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	13:28
BBIDEV (BBD)	(4,4200)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	35,1500	-0,42%	35,5000	35,7000	34,0000	5 441	189 313	13:38
BENEFIT (BFT)	2 825,0000	-0,18%	2 810,0000	2 870,0000	2 795,0000	370	1 046 790	13:56
BEST (BST)	20,2000	2,02%	20,0000	20,2000	20,0000	200	4 037	13:13
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	60	366	12:36
BIGCHEESE (BCS)	21,0000	-1,87%	21,4500	21,6000	21,0000	2 691	56 878	13:42
BIOCELTIX (BCX)	63,6000	1,60%	62,6000	63,8000	62,0000	1 791	112 954	13:36
BIOMAXIMA (BMX)	13,3500	1,14%	13,3500	13,4500	13,2000	1 866	25 021	13:36
BIOMEDLUB (BML)	4,9100	2,08%	4,8100	4,9100	4,8100	95 939	468 164	13:52
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	1	19	12:18
BIOTON (BIO)	3,5300	-0,42%	3,5450	3,5600	3,5100	13 315	47 138	12:46
BLOOBER (BLO)	24,9000	0,40%	24,8000	25,3500	24,7000	2 928	72 935	11:52
BNPPPL (BNP)	99,6000	-3,30%	103,0000	103,0000	99,0000	2 013	202 288	13:24
BOGDANKA (LWB)	31,2200	2,03%	30,6000	31,5800	30,6000	49 480	1 536 632	13:54
BOOMBIT (BBT)	11,1500	1,83%	11,0500	11,1500	10,9000	1 854	20 458	13:27
BORYSZEW (BRS)	6,2600	0,16%	6,2500	6,2700	6,1800	26 286	163 667	13:53
BOS	15,0000	-2,60%	15,1000	15,6500	14,8500	25 854	389 468	13:51
BOWIM (BOW)	6,8000	0,74%	6,7500	6,8500	6,7500	4 452	30 365	13:28
BRAND24 (B24)	44,3000	-0,23%	44,6000	44,6000	44,3000	3 821	169 430	13:45
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	752,0000	-0,13%	755,0000	760,0000	742,5000	6 696	5 020 339	13:57
BUMECH (BMC)	11,8800	1,37%	11,7200	11,9400	11,7000	6 018	71 084	13:38
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5480	0,00%	0,5480	0,5540	0,5440	170 610	93 620	13:48
CAPTORTX (CTX)	75,2000	-3,59%	78,0000	79,8000	74,4000	223	16 968	13:53
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,7000	-1,67%	14,8500	14,8500	14,7000	146	2 149	13:10
CCC	125,0000	22,91%	110,0000	125,8000	110,0000	2 032 312	241 969 310	13:57
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	132,4000	0,68%	133,0000	133,2500	130,5500	154 780	20 406 384	13:57
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	510	7 038	13:04
CELTIC (CPD)	4,0000	-1,72%	4,0500	4,1000	3,9500	4 480	18 101	13:43
CEZ	159,5000	0,95%	158,0000	159,6000	156,6000	1 787	282 461	13:56
CFI	0,2280	0,44%	0,2280	0,2280	0,2270	1 617	367	12:34
CIGAMES (CIG)	1,7300	-2,59%	1,7760	1,7990	1,7200	921 065	1 613 936	13:57
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	45 863	738 161	13:57
CLOUD (CLD)	73,0000	4,29%	70,0000	73,0000	70,0000	224	16 204	13:34
COALENERG (CLE)	1,0320	-0,19%	1,0280	1,0340	1,0100	13 637	13 927	13:56
COGNOR (COG)	8,8000	0,00%	8,8000	8,8800	8,6150	188 581	1 660 317	13:57
COLUMBUS (CLC)	4,8900	0,82%	4,9250	4,9400	4,8000	21 738	105 260	13:54
COMARCH (CMR)	250,0000	-0,79%	252,0000	255,5000	249,0000	884	222 095	13:09
COMP (CMP)	80,6000	-0,49%	81,8000	81,8000	79,4000	10 131	814 388	13:56
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2600	6,60%	2,1300	2,2700	2,1200	70 917	157 117	13:52
CORMAY (CRM)	0,6220	-0,32%	0,6160	0,6240	0,6000	31 633	19 204	13:51
CREEPYJAR (CRJ)	564,0000	-1,05%	569,0000	572,0000	560,0000	1 012	571 509	13:57
CREOTECH (CRI)	182,0000	-1,62%	184,0000	185,0000	180,5000	292	53 372	12:50
CYBERFLKS (CBF)	119,5000	8,64%	112,0000	121,0000	110,5000	16 114	1 890 281	13:32
CYFRPLSAT (CPS)	11,9950	4,58%	11,5000	12,0000	11,4850	2 900 183	34 307 459	13:57
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,2500	0,27%	18,2500	18,2500	18,2500	207	3 778	13:06
DATAWALK (DAT)	60,5000	-2,58%	62,0000	63,0000	60,2000	6 984	424 831	13:53
DBENERGY (DBE)	16,2000	-2,99%	16,1500	16,2000	15,6000	1 401	22 346	12:17
DEBICA (DBC)	77,8000	0,00%	78,0000	78,4000	77,4000	1 404	109 553	13:14
DECORA (DCR)	59,2000	-2,95%	59,0000	60,4000	58,2000	8 754	516 745	13:56
DEKPOL (DEK)	55,2000	1,10%	54,8000	56,0000	54,8000	1 533	84 976	13:03
DELKO (DEL)	9,7600	0,00%	9,7600	9,7800	9,6600	2 204	21 462	13:25
DEVELIA (DVL)	6,7200	-0,74%	6,7000	6,8200	6,6700	92 647	621 093	13:57
DGA	18,4000	0,55%	18,4000	18,5000	17,6000	1 658	29 831	13:29
DIGITANET (DIG)	53,8000	0,00%	52,6000	53,8000	52,6000	917	49 111	13:57
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	394,1000	-0,48%	390,0000	395,0000	378,4000	273 509	106 308 868	13:57
DMGROUP (DMG)	3,3900	-2,02%	3,4600	3,4600	3,3400	3 866	13 022	13:15
DOMDEV (DOM)	180,0000	0,56%	181,0000	181,0000	179,0000	995	178 903	13:47
DRAGOENT (DGE)	23,3000	3,10%	23,3000	23,5000	23,1000	1 559	36 254	13:41
DROZAPOL (DPL)	3,8700	-3,25%	4,0000	4,0000	3,8700	25	97	13:31
ECHO (ECH)	4,9000	0,00%	4,9200	4,9300	4,9000	5 814	28 552	13:03
EDINVEST (EDI)	8,3400	-1,88%	8,6000	8,6000	8,3200	404	3 419	13:28
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	4	30	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	25,4000	-1,36%	25,7500	26,2000	25,3500	24 300	625 514	13:52
ELKOP (EKP)	0,4950	2,27%	0,4700	0,4950	0,4620	51 427	24 631	13:31
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	10,6300	1,05%	10,5200	10,8700	10,4600	1 088 874	11 622 482	13:57
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	10,1600	2,21%	9,9400	10,3000	9,8000	58 511	586 798	13:47
ENERGOINS (ENI)	2,6900	1,51%	2,6350	2,6900	2,6250	6 987	18 516	12:42
ENTER (ENT)	67,6000	3,05%	65,6000	68,4000	65,0000	18 458	1 228 196	13:51
ERBUD (ERB)	43,3000	-1,37%	44,1000	44,9000	43,3000	8 934	395 967	13:49
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,3000	1,63%	36,8000	38,4000	36,5000	9 924	370 642	13:26
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0700	-0,93%	1,0900	1,0900	1,0600	210	224	12:45
EUROCASH (EUR)	14,2600	1,78%	13,9400	14,3500	13,8800	522 293	7 405 179	13:53
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	-0,42%	47,5000	47,5000	46,8000	3 297	155 571	13:56
FABRITY (FAB)	36,9000	1,37%	36,4000	37,0000	36,4000	694	25 522	12:49
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	34,8000	-2,52%	36,1000	36,1000	34,8000	1 395	49 493	13:36
FERRUM (FER)	4,4000	-0,90%	4,4600	4,6000	4,4000	3 006	13 707	11:02
FMG	103,0000	-4,19%	106,5000	106,5000	103,0000	46	4 795	13:08
FON	5,2000	0,39%	5,2000	5,2200	5,0200	4 863	25 026	13:52
FORTE SA (FTE)	22,8000	-0,87%	23,0000	23,0000	22,7000	3 002	68 506	13:41
GAMEOPS (GOP)	22,8000	-0,87%	23,2000	23,2000	22,5000	2 056	46 761	13:53
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,5000	12,7000	12,5000	1 405	17 563	13:06	Reklama
GENOMTEC (GMT)	12,8000	0,31%	12,8000	13,0400	12,6800	14 502	186 484	13:56
GETIN (GTN)	0,4170	0,60%	0,4145	0,4230	0,4100	312 158	129 753	13:51
GIGROUP (GIG)	1,4150	1,43%	1,4150	1,4150	1,3950	104	147	12:15
GOBARTO (GOB)	43,4000	0,46%	44,0000	44,9000	41,4000	1 594	67 687	13:37
GPW	46,3500	0,11%	46,3000	46,5000	45,8000	27 736	1 279 916	13:54
GREENX (GRX)	2,3340	1,48%	2,2980	2,3460	2,2900	92 524	214 265	13:57
GRENEVIA (GEA)	2,7400	6,20%	2,6300	2,7800	2,6150	296 908	805 755	13:56
GRODNO (GRN)	11,0600	0,18%	11,0400	11,0600	11,0000	2 544	28 062	13:44
GRUPAAZOTY (ATT)	23,3400	3,83%	22,4000	23,4200	22,3200	335 405	7 666 706	13:57
GRUPRACUJ (GPP)	63,5000	-0,63%	64,1000	64,1000	63,0000	44 090	2 779 211	13:41
GTC	5,0400	-3,08%	5,1600	5,1600	5,0000	3 199	16 206	11:13
HANDLOWY (BHW)	107,8000	-0,37%	109,8000	110,2000	107,0000	57 104	6 171 988	13:57
HARPER (HRP)	5,9000	-0,84%	5,9500	5,9500	5,8500	2 336	13 749	13:57
HELIO (HEL)	25,2000	-1,56%	25,6000	25,8000	24,4000	1 650	40 719	13:39
HERKULES (HRS)	0,7800	-1,76%	0,7920	0,7920	0,7800	6 794	5 364	12:33
HMINWEST (HMI)	48,2000	0,21%	48,1000	48,2000	48,1000	671	32 275	13:45
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,0000	-0,62%	24,2500	24,2500	23,8000	7 368	176 524	13:05
HYDROTOR (HDR)	33,8000	1,81%	33,8000	33,8000	33,2000	1 245	41 373	13:57
IALBGR (IAG)	(0,4390)	-	-	-	-	-	-	09:00
IBSM (IBS)	101,0000	1,20%	102,5000	102,5000	97,2000	85	8 496	12:58
IDMPL (IDM)	0,5900	6,31%	0,5900	0,5900	0,5900	10	6	09:03
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	23,0000	3,14%	22,4000	23,0000	22,4000	1 705	38 850	13:33
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	0,00%	8,3000	8,3000	8,3000	300	2 490	09:00
IMMOBILE (GKI)	3,1500	-0,32%	3,1700	3,1700	3,1100	6 072	19 036	13:35
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,23%	4,3900	4,3900	4,3300	5 444	23 751	13:14
INC	2,4400	-3,17%	2,5700	2,5700	2,3200	21 009	51 869	13:47
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	12:02
INGBSK (ING)	299,0000	-1,32%	301,5000	306,5000	298,0000	6 137	1 849 934	13:56
INPRO (INP)	7,9000	4,64%	7,9000	7,9000	7,9000	129	1 019	09:42
INSTALKRK (INK)	46,5000	1,09%	44,3000	46,6000	44,3000	267	12 280	13:55
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1500	0,00%	3,1500	3,1700	3,1000	8 135	25 581	13:44
INTERCARS (CAR)	543,0000	-1,09%	550,0000	550,0000	541,0000	266	144 335	13:57
INTERSPPL (IPO)	0,9400	24,01%	0,7880	0,9520	0,7560	299 034	254 375	13:54
INTROL (INL)	10,6500	0,47%	10,5000	10,7000	10,4500	2 793	29 797	13:41
IPOPEMA (IPE)	3,7200	-1,06%	3,8100	3,8100	3,7200	6 879	25 782	13:32
IZOBLOK (IZB)	57,0000	1,79%	57,0000	57,0000	57,0000	25	1 425	11:30
IZOLACJA (IZO)	3,3600	1,51%	3,3700	3,3700	3,3100	2 955	9 809	13:21
IZOSTAL (IZS)	2,7400	3,79%	2,6400	2,7600	2,6400	45 692	123 711	13:47
JRHOLDING (JRH)	6,9200	-1,42%	6,7800	6,9200	6,7600	3 281	22 217	12:18
JSW	32,0200	0,00%	32,0500	32,4800	31,8500	393 710	12 664 841	13:57
JWWINVEST (JWW)	3,4100	0,29%	3,4000	3,4800	3,3000	9 413	31 840	13:53
KCI	0,8320	-1,65%	0,8440	0,8440	0,8320	3 090	2 607	13:35
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2600	0,20%	10,2000	10,2800	10,1000	19 661	200 475	13:29
KETY (KTY)	889,0000	0,17%	886,5000	893,0000	885,5000	8 024	7 130 561	13:57
KGHM (KGH)	153,3500	2,78%	150,5000	154,4000	150,5000	581 583	88 869 508	13:57
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	14,3500	-1,37%	14,5000	14,5000	14,3500	934	13 457	13:20
KOGENERA (KGN)	50,2000	-4,20%	52,5000	52,5000	50,1000	5 637	286 217	13:57
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6850	1,41%	4,6950	4,7950	4,6800	2 224	10 426	12:19
KPPD (KPD)	48,0000	4,35%	48,0000	48,0000	48,0000	1	48	12:09
KRAKCHEM (KCH)	0,3100	0,00%	0,3100	0,3100	0,3100	5 714	1 771	11:30
KREDYTIN (KRI)	18,2000	2,25%	18,2000	18,2000	18,2000	20	364	09:05
KRKA (KRK)	540,0000	0,00%	538,0000	544,0000	536,0000	246	133 268	13:33
KRUK (KRU)	479,8000	1,31%	475,0000	487,4000	474,8000	20 225	9 747 204	13:57
KRVITAMIN (KVT)	11,9000	0,42%	11,8500	11,9500	11,5500	864	10 003	12:36
KSGAGRO (KSG)	(1,5400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,7000	1,03%	19,3000	19,7000	19,3000	446	8 709	13:33
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:38
LARQ (LRQ)	2,4000	0,00%	2,4000	2,4200	2,3400	6 850	16 072	13:32
LENA (LEN)	3,7400	1,08%	3,7600	3,7600	3,6900	2 838	10 541	12:58
LENTEX (LTX)	6,6400	0,61%	6,6000	6,6400	6,5600	31 242	206 196	13:07
Reklama
LESS (LES)	0,2290	-0,87%	0,2340	0,2340	0,2270	46 343	10 685	13:09	Reklama
LIBET (LBT)	1,3400	2,29%	1,3500	1,3500	1,3100	24 900	32 800	13:24
LOKUM (LKD)	27,6000	0,73%	27,4000	27,6000	27,4000	234	6 431	09:59
LPP	17 140,0000	-0,29%	17 260,0000	17 390,0000	17 050,0000	1 994	34 344 140	13:56
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8900	1,30%	3,8400	3,8900	3,8400	76 135	294 106	13:47
MABION (MAB)	17,4000	5,58%	16,4800	17,4000	16,2000	58 131	983 276	13:56
MAKARONPL (MAK)	20,8000	-0,48%	21,0000	21,0000	20,5000	1 217	25 204	13:56
MANGATA (MGT)	93,2000	1,30%	91,0000	93,2000	89,4000	599	55 380	13:19
MANYDEV (MAN)	1,1700	2,63%	1,0400	1,1800	1,0400	25 708	27 468	10:31
MARVIPOL (MVP)	8,0000	-1,23%	8,0600	8,1200	7,7600	45 841	366 032	13:57
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	655,8000	-5,69%	690,0000	695,0000	654,2000	21 117	14 168 419	13:56
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	27,3000	0,37%	27,4000	27,4000	26,9000	1 373	37 300	13:42
MDIENERGIA (MDI)	1,5600	-1,58%	1,6150	1,6150	1,5600	5 455	8 646	13:57
MEDICALG (MDG)	25,7800	1,90%	25,0400	26,0800	24,5000	15 361	384 935	13:56
MEDINICE (ICE)	7,8000	4,28%	7,5000	8,2500	7,4900	27 732	217 401	13:55
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	21,0000	2,44%	20,8000	21,1000	20,5000	3 239	67 836	13:45
MERCATOR (MRC)	42,5000	0,24%	42,7000	42,8500	42,3000	2 943	125 137	13:43
MERCOR (MCR)	23,5000	-1,67%	23,9000	23,9000	23,4000	2 397	56 812	11:53
MEXPOLSKA (MEX)	4,6400	0,43%	4,6200	4,6400	4,6200	159	736	12:58
MFO	35,3000	-0,56%	36,3000	36,3000	35,3000	441	15 626	12:18
MILKILAND (MLK)	0,5980	0,34%	0,5980	0,5980	0,5980	2 283	1 365	12:03
MILLENNIUM (MIL)	8,9150	-5,06%	9,4200	9,5300	8,7200	1 867 051	16 964 320	13:57
MIRACULUM (MIR)	1,1800	0,43%	1,1750	1,1800	1,1700	5 680	6 692	13:34
MIRBUD (MRB)	10,3600	1,77%	10,4000	10,5800	10,2400	177 450	1 846 205	13:55
MLPGROUP (MLG)	82,4000	-3,29%	85,0000	85,0000	82,4000	67	5 541	13:40
MLSYSTEM (MLS)	49,4500	0,92%	49,0000	49,8000	49,0000	4 322	213 667	13:41
MOBRUK (MBR)	329,0000	-0,15%	329,5000	330,0000	327,5000	907	298 597	13:55
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,0600	1,37%	33,7000	34,0800	33,4200	25 207	849 810	13:53
MOLECURE (MOC)	15,6800	3,02%	15,2200	15,6800	15,2200	7 309	112 781	13:46
MONNARI (MON)	5,4000	1,50%	5,3200	5,4000	5,3200	5 935	32 014	13:49
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,1200	0,28%	7,1000	7,1400	7,0400	2 589	18 366	13:10
MOSTALZAB (MSZ)	4,7300	0,42%	4,7050	4,7400	4,6500	49 235	230 664	13:57
MOVIEGAME (MOV)	34,0000	0,00%	34,1000	34,4000	33,6500	4 889	165 692	13:33
MURAPOL (MUR)	42,0600	0,14%	42,2600	42,6000	41,8200	8 682	366 565	13:45
MUZA (MZA)	14,4000	-4,64%	15,0000	15,0000	14,3500	1 664	24 359	13:32
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:12
NANOGROUP (NNG)	1,0150	-1,93%	1,0200	1,0200	1,0000	37 861	38 372	13:34
NEUCA (NEU)	934,0000	1,30%	929,0000	936,0000	919,0000	121	112 543	13:54
NEWAG (NWG)	28,2000	-3,09%	29,2000	29,2000	28,2000	4 778	135 972	13:56
NEXITY (NXG)	2,5200	1,61%	2,5200	2,5200	2,5200	15	38	09:53
NOVATURAS (NTU)	14,5000	0,00%	14,5000	14,5000	14,5000	70	1 015	10:04
NOVAVISGR (NVG)	2,1400	-1,83%	2,1600	2,1700	2,0600	40 521	85 544	13:51
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	155	15 500	11:32
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	6,9800	-0,29%	7,0800	7,0800	6,9800	10 821	75 796	13:37
ODLEWNIE (ODL)	10,1000	1,41%	10,0000	10,4000	10,0000	1 996	20 333	13:41
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	11	607	11:01
ONDE (OND)	14,7800	1,23%	14,8000	14,8600	14,4800	13 443	197 896	13:51
ONESANO (ONO)	1,2850	-0,77%	1,2600	1,2950	1,2450	1 708	2 169	11:31
OPONEO.PL (OPN)	60,6000	-0,66%	60,8000	61,2000	60,2000	1 977	119 914	13:56
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,5200	730	4 072	12:58
ORANGEPL (OPL)	8,3280	1,07%	8,2480	8,3460	8,2420	479 171	3 981 742	13:57
ORCOGROUP (OPG)	2,4000	0,00%	2,3800	2,4000	2,3800	4 330	10 340	13:27
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	11:43
OTLOG (OTS)	40,5000	-3,57%	42,0500	42,5000	40,1500	6 917	285 563	13:57
OTMUCHOW (OTM)	5,0500	-2,88%	5,2500	5,2500	5,0500	3 903	20 059	13:50
OVOSTAR (OVO)	70,0000	0,29%	70,0000	70,0000	70,0000	2	140	09:03
PAMAPOL (PMP)	2,5200	-0,40%	2,4700	2,5200	2,4400	1 428	3 582	13:06
PANOVA (NVA)	15,3500	-1,60%	15,6000	15,6500	15,3500	625	9 690	11:16
PASSUS (PAS)	35,3000	0,28%	35,0000	35,3000	34,1000	602	21 049	13:48
PATENTUS (PAT)	4,2300	-1,28%	4,2600	4,2750	4,0900	25 209	105 610	13:33
PBG	#0,0200	-4,76%	-	-	-	-	-	13:03
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8250	-0,70%	2,8450	2,8450	2,8100	3 139	8 843	13:45
Reklama
PCCROKITA (PCR)	102,8000	1,38%	101,4000	103,0000	101,0000	4 381	447 131	13:49	Reklama
PCFGROUP (PCF)	16,5000	1,10%	16,4800	16,9000	16,4200	841	13 902	13:41
PEKABEX (PBX)	26,5000	1,15%	26,8000	26,8000	26,4000	3 602	95 457	13:55
PEKAO (PEO)	166,9500	-2,68%	171,6500	172,3000	166,5000	427 876	72 091 448	13:57
PEPCO (PCO)	21,2800	7,58%	20,0000	21,4600	20,0000	3 342 901	70 000 227	13:57
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,1260	4,36%	6,8500	7,4400	6,7520	5 669 472	40 284 457	13:57
PGFGROUP (PGV)	0,4600	0,22%	0,4590	0,4650	0,4590	5 724	2 632	13:54
PHARMENA (PHR)	6,4800	-2,11%	6,6200	6,6200	6,4200	9 248	60 604	13:34
PHN	11,5000	0,88%	11,8000	11,8000	11,4000	1 263	14 505	12:46
PHOTON (PEN)	7,4600	0,81%	7,4200	7,4600	7,3600	24 182	179 390	13:30
PKNORLEN (PKN)	68,7700	1,76%	67,8400	68,9200	67,8100	918 583	63 058 327	13:57
PKOBP (PKO)	58,5200	-3,46%	61,2000	61,2600	58,1400	1 625 229	95 891 037	13:57
PKPCARGO (PKP)	12,4800	1,63%	12,4000	12,6200	12,2800	61 139	761 451	13:56
PLAYWAY (PLW)	291,0000	-0,68%	292,0000	293,0000	288,0000	1 903	551 853	13:51
PLAZACNTR (PLZ)	2,9200	-5,81%	3,1050	3,1500	2,9200	23 215	70 015	13:57
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	68,8000	0,00%	69,6000	70,0000	68,4000	2 520	175 548	13:57
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	117	1 346	12:28
POLIMEXMS (PXM)	3,5500	-0,50%	3,5780	3,6200	3,4800	225 307	797 832	13:46
POLTREG (PTG)	48,0000	-2,04%	47,7000	49,0000	47,5000	360	17 203	12:50
POLWAX (PWX)	1,5000	-9,91%	1,6000	1,6000	1,4400	183 945	276 005	13:51
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:41
PROCHEM (PRM)	34,2000	0,00%	34,2000	34,2000	34,2000	5	171	11:46
PROJPRZEM (PJP)	18,9000	-0,79%	19,0500	19,8000	18,8000	1 123	21 619	12:57
PROTEKTOR (PRT)	1,8700	-1,58%	1,9350	1,9350	1,8700	13 000	24 582	12:58
PULAWY (ZAP)	60,0000	-1,32%	60,4000	61,2000	59,0000	798	47 964	13:03
PURE (PUR)	7,2500	0,28%	7,1400	7,4000	7,1200	7 197	51 845	13:41
PZU	53,1200	-1,56%	53,6400	53,9200	52,6600	410 071	21 757 307	13:56
QUANTUM (QNT)	(24,4000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,8600	0,88%	6,8200	6,9000	6,7400	47 200	322 493	13:48
RAEN (RAE)	0,7320	0,00%	0,7460	0,7460	0,7260	20 747	15 273	13:57
RAFAKO (RFK)	0,9490	0,96%	0,9570	0,9570	0,9400	81 127	76 627	13:48
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	99,4000	4,74%	95,0000	101,2000	94,0000	55 922	5 493 351	13:56
RANKPROGR (RNK)	3,8800	3,19%	3,7900	3,8800	3,7900	23 078	88 044	13:11
RAWLPLUG (RWL)	14,0000	0,00%	14,0000	14,1500	14,0000	125	1 753	12:45
REDAN (RDN)	0,2620	-6,09%	0,2790	0,2790	0,2620	26 347	7 173	13:25
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0730	-16,57%	-	-	-	-	-	10:01
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	09:02
RELPOL (RLP)	6,7400	-0,30%	6,7400	6,7800	6,7400	1 450	9 784	10:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	15,0000	173	2 595	12:20
RENDER (RND)	129,5000	0,39%	129,0000	129,5000	129,0000	69	8 926	13:03
RESBUD (RES)	0,5540	0,36%	0,5600	0,5600	0,5480	14 500	8 018	13:35
ROPCZYCE (RPC)	30,3000	-0,66%	30,5000	30,5000	30,3000	230	6 994	13:04
RYVU (RVU)	49,6000	0,20%	49,5000	50,1000	49,5000	1 999	99 796	13:35
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:03
SANOK (SNK)	21,4500	-2,05%	21,2000	21,6500	21,2000	13 616	290 701	13:57
SANPL (SPL)	552,2000	-2,71%	567,6000	574,6000	552,2000	59 334	33 128 046	13:56
SANTANDER (SAN)	20,5800	0,10%	20,5600	20,5800	20,2850	5 558	114 205	13:44
SANWIL (SNW)	1,7950	-0,83%	1,8550	1,8550	1,7600	13 865	25 170	13:36
SCPFL (SCP)	165,0000	1,23%	164,4000	165,0000	163,0000	540	88 554	13:54
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,6500	1,87%	13,5000	13,6500	13,2000	3 127	42 231	12:57
SELENAFM (SEL)	34,4000	0,00%	34,1000	34,6000	34,1000	616	21 196	13:54
SELVITA (SLV)	69,3000	-0,86%	69,2000	69,5000	68,0000	2 482	170 598	13:52
SERINUS (SEN)	3,1300	2,62%	3,0200	3,1700	3,0200	15 161	47 143	13:27
SESCOM (SES)	57,0000	-3,72%	58,6000	58,6000	57,0000	153	8 846	12:27
SFINKS (SFS)	0,7120	-1,11%	0,7290	0,7290	0,7090	14 410	10 368	13:37
SHOPER (SHO)	38,6000	-2,03%	39,3000	40,5000	38,6000	4 271	169 429	13:13
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,7800	-2,45%	4,8100	4,8100	4,7800	607	2 913	10:51
SIMFABRIC (SIM)	3,4400	4,24%	3,2100	3,4600	3,2100	26 531	89 874	13:45
SKARBIEC (SKH)	21,3000	0,47%	21,3000	21,5000	21,3000	1 004	21 540	13:41
SKYLINE (SKL)	1,5350	-5,25%	1,5300	1,5350	1,5300	6 132	9 388	10:55
SNIEZKA (SKA)	91,2000	1,33%	91,0000	91,4000	90,0000	265	24 092	13:32
SOHODEV (SHD)	#0,4080	0,00%	-	-	-	-	-	13:38
SONEL (SON)	18,0000	6,82%	16,8000	18,4500	16,8000	12 379	217 381	13:20
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	419,0000	-2,56%	425,0000	429,0000	411,0000	529	223 608	13:07
STALEXP (STX)	2,9300	1,03%	2,9250	2,9450	2,8850	35 283	103 403	13:55
STALPROD (STP)	223,5000	3,47%	216,0000	224,5000	216,0000	1 756	388 650	13:52
STALPROFI (STF)	9,2600	0,65%	9,2000	9,2800	9,1600	7 412	68 463	13:53
STAPORKOW (ZUK)	2,6600	10,83%	2,4800	2,6800	2,4800	19 888	51 774	13:48
STARHEDGE (SHG)	0,3600	0,00%	0,3600	0,3600	0,3600	7 318	2 634	11:30
SUNEX (SNX)	10,8200	-0,37%	10,9400	11,0000	10,7200	4 937	53 839	13:53
SYGNITY (SGN)	64,0000	1,91%	62,8000	64,0000	62,8000	782	49 961	13:38
SYNEKTIK (SNT)	131,0000	-2,96%	135,8000	137,0000	130,0000	25 590	3 380 369	13:51
TALEX (TLX)	17,0000	5,59%	16,7000	17,2000	16,7000	14 467	245 827	13:12
TARCZYNSKI (TAR)	63,6000	0,00%	63,6000	63,6000	63,6000	38	2 417	10:13
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	194	21 728	10:47
TAURONPE (TPE)	3,5340	4,19%	3,4500	3,6600	3,3830	7 846 595	27 805 693	13:56
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	11:30
TENDERHUT (THG)	11,0000	21,68%	9,2400	11,1500	9,2400	2 133	21 935	13:52
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0700	-1,60%	3,1200	3,1200	3,0700	3 339	10 287	13:47
TEXT (TXT)	90,7000	-1,84%	92,0000	92,3000	90,0000	20 086	1 826 558	13:57
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	28,9000	-0,69%	29,0500	29,4500	28,8000	32 652	950 106	13:48
TOWERINV (TOW)	4,7800	3,91%	4,7800	4,7800	4,7800	650	3 107	09:55
TOYA (TOA)	7,7000	1,58%	7,6700	7,7800	7,6000	48 536	373 423	13:53
TRAKCJA (TRK)	2,1800	1,40%	2,1500	2,2000	2,1100	166 827	359 316	13:50
TRANSPOL (TRN)	3,5900	0,00%	3,6300	3,6300	3,5900	1 510	5 421	10:22
TRITON (TRI)	(4,3600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	85,9500	-1,21%	86,8000	87,7000	85,5500	15 803	1 362 299	13:56
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	9	666	12:30
ULTGAMES (ULG)	11,4500	1,78%	11,3000	11,4500	11,1000	2 866	32 359	13:42
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7000	0,62%	9,6400	9,7000	9,6200	7 012	67 742	13:34
UNICREDIT (UCG)	150,2000	0,13%	150,2000	150,2000	150,2000	40	6 008	09:00
UNIMA (U2K)	6,0000	0,84%	5,9500	6,0000	5,9500	210	1 250	10:11
UNIMOT (UNT)	132,6000	-1,04%	131,8000	133,6000	131,4000	2 306	305 791	13:55
URTESTE (URT)	98,0000	3,16%	95,0000	98,0000	95,0000	45	4 379	11:44
VERCOM (VRC)	116,0000	0,00%	115,5000	116,5000	115,0000	1 005	116 561	13:49
VIGOPHOTN (VGO)	463,0000	0,00%	453,0000	463,0000	453,0000	481	220 242	13:29
VINDEXUS (VIN)	9,2200	0,44%	9,2200	9,4000	9,2000	2 598	24 029	13:57
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	0,5680	-0,35%	0,5680	0,5700	0,5560	23 788	13 280	13:11
VOTUM (VOT)	43,6500	-1,13%	44,1500	44,2000	43,6000	10 281	451 909	13:55
VOXEL (VOX)	94,0000	1,08%	93,0000	94,2000	93,0000	6 267	587 658	13:53
VRG	3,3300	-0,60%	3,3700	3,3700	3,3200	8 746	29 118	13:19
WARIMPEX (WXF)	4,0600	-0,98%	4,1100	4,1200	4,0100	3 475	14 081	13:55
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,5950	980	1 568	09:18
WAWEL (WWL)	662,0000	-0,90%	668,0000	668,0000	656,0000	126	83 756	13:34
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	25 860	204 106	13:55
WIKANA (WIK)	7,5500	-3,82%	7,5500	7,5500	7,5500	1 593	12 027	11:09
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,2000	1,04%	115,2000	117,0000	115,2000	893	103 765	13:30
WITTCHEN (WTN)	33,4500	0,45%	33,4000	33,7500	33,3000	27 443	920 007	13:57
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4600	1,04%	1,4450	1,4650	1,4450	3 080	4 495	13:23
XTPL (XTP)	131,0000	-2,53%	135,0000	135,6000	130,4000	1 697	223 978	13:53
XTRADEBDM (XTB)	66,5800	-1,39%	67,5400	67,6400	65,7400	217 881	14 499 099	13:57
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	13:28
ZAMET (ZMT)	1,6650	1,52%	1,6650	1,6650	1,6300	67 826	112 051	13:57
ZEPAK (ZEP)	20,1500	0,85%	20,1000	20,4000	19,8200	14 071	283 581	13:49
ZREMB (ZRE)	3,9550	1,41%	3,9400	4,0600	3,8700	35 215	140 074	13:56
ZUE	9,9600	2,05%	9,9600	9,9600	9,8400	5 041	50 082	13:39

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.