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	87 245,50	-0,21%	87 715,72	87 863,07	87 136,26	87 427,54	1 215 928 918	13:48
WIG20	2 549,63	-0,62%	2 574,83	2 577,09	2 546,48	2 565,64	832 220 654	14:03
WIG30	3 188,96	-0,25%	3 208,55	3 218,27	3 185,80	3 196,95	1 167 068 933	14:03
mWIG40	6 523,19	0,89%	6 472,41	6 549,85	6 472,41	6 465,73	374 431 636	13:48
sWIG80	24 410,56	-0,13%	24 460,23	24 462,27	24 391,01	24 441,77	23 087 434	13:48
WIG-BANKI	13 261,33	-3,11%	13 750,58	13 750,58	13 240,55	13 687,22	249 892 433	13:48
WIG-BUDOW	8 830,39	-0,13%	8 876,59	8 913,99	8 764,34	8 842,11	10 978 952	13:48
WIG-CHEMIA	10 059,02	2,88%	9 791,45	10 059,02	9 725,89	9 777,15	8 078 092	13:48
WIG-ENERG	2 562,59	3,20%	2 507,01	2 624,63	2 470,89	2 483,02	80 462 630	13:48
WIG-INFO	5 027,57	-0,85%	5 064,41	5 078,85	5 018,68	5 070,72	6 477 141	13:48
WIG-MEDIA	8 233,36	0,04%	8 212,99	8 287,47	8 209,64	8 229,90	3 085 618	13:48
WIG-NRCHOM	4 414,94	-0,83%	4 468,65	4 468,65	4 404,56	4 452,09	2 103 982	13:48
WIG-PALIWA	7 028,61	1,62%	6 949,92	7 050,20	6 949,92	6 916,66	63 735 501	13:48
WIG-Poland	91 101,23	-0,22%	91 101,23	91 101,23	91 101,23	91 302,65	1 146 180 980	11:15
WIG-SPOZYW	2 184,33	-0,64%	2 199,18	2 202,42	2 164,97	2 198,43	460 045	13:48
WIG20lev	511,84	-1,23%	521,84	522,76	510,39	518,21	807 513 898	13:48
WIG20short	3 069,59	0,64%	3 040,14	3 073,85	3 037,46	3 050,11	807 513 898	13:48
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	382 297 752	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	374 954 670	11:00
mWIG40TR	9 597,39	0,89%	9 522,68	9 636,61	9 522,68	9 512,85	374 431 636	13:48
mWIG40TRlv	12 868,73	1,76%	12 670,10	12 973,01	12 670,10	12 645,78	374 431 636	13:48
mWIG40TRsh	2 760,19	-0,86%	2 782,06	2 782,06	2 748,71	2 784,13	374 431 636	13:48
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	23 165 569	11:00
sWIG80TR	35 818,34	-0,13%	35 891,22	35 894,22	35 789,65	35 864,13	23 087 434	13:48
WIG140	1 690,92	-0,18%	1 699,59	1 702,84	1 688,77	1 694,00	1 205 032 968	13:48
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	810 609 549	11:00
WIG20TR	5 179,93	-0,61%	5 229,84	5 234,81	5 172,65	5 211,58	807 513 898	13:48
WIG20TRlev	4 174,51	-1,23%	4 255,46	4 263,52	4 162,70	4 226,44	807 513 898	13:48
WIG20TRsht	3 081,58	0,64%	3 052,25	3 085,85	3 049,33	3 062,10	807 513 898	13:48
WIG30TR	6 370,19	-0,19%	6 405,37	6 424,78	6 359,95	6 382,21	1 133 401 419	13:48
WIG-CEE	1 793,80	0,64%	1 793,80	1 793,80	1 793,80	1 782,47	1 573 715	11:15
WIGdiv	1 783,14	-0,17%	1 792,22	1 793,31	1 781,53	1 786,22	102 405 065	13:48
WIG-ESG	14 514,32	-0,29%	14 604,83	14 641,79	14 491,21	14 557,10	1 172 516 204	13:48
WIG.GAMES	16 365,51	-0,13%	16 421,34	16 448,11	16 273,08	16 386,29	23 514 479	13:48
WIG-GORNIC	5 080,87	2,16%	5 049,76	5 123,21	5 027,01	4 973,55	100 981 148	13:48
WIG-GRY	13 837,72	0,21%	13 889,66	13 897,16	13 735,45	13 808,46	26 816 529	13:48
WIG-LEKI	2 906,50	0,90%	2 874,61	2 906,50	2 867,74	2 880,46	2 324 756	13:48
WIG-MOTO	8 527,41	-1,29%	8 633,89	8 666,84	8 504,05	8 638,82	3 279 893	13:48
WIG.MS-BAS	12 844,49	2,86%	12 654,78	13 063,59	12 603,56	12 486,83	177 803 698	13:48
WIG.MS-FIN	16 762,44	-2,72%	17 301,67	17 301,67	16 693,96	17 231,70	231 629 260	13:48
WIG-ODZIEZ	10 676,36	3,61%	10 358,01	10 720,72	10 358,01	10 304,07	274 062 368	13:48
WIGtech	12 319,96	0,31%	12 300,09	12 329,33	12 269,98	12 281,29	77 593 559	13:48
WIGtechTR	13 690,58	0,31%	13 668,50	13 700,99	13 635,04	13 647,61	77 593 559	13:48
WIG-Ukrain	202,08	-0,28%	202,08	202,08	202,08	202,65	128 171	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)	95,0000	0,64%	94,8000	95,8000	93,2000	14 401	1 367 645	13:38
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%	-	-	-	-	-	13:44
AGORA (AGO)	10,5600	-2,22%	10,8800	10,9200	10,5600	5 590	59 752	13:14
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)	16,7800	-3,01%	17,0400	17,0400	15,6600	12 184	202 216	13:45
AIRWAY (AWM)	0,2600	-0,57%	0,2610	0,2615	0,2560	58 273	15 105	13:23
ALIOR (ALR)	95,7400	-3,18%	98,2600	98,6800	95,6000	148 305	14 395 189	13:48
ALLEGRO (ALE)	37,9250	2,18%	37,3050	38,1200	37,3050	1 969 262	74 344 333	13:48
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)	29,0000	-1,53%	29,5500	29,6000	28,2000	4 221	122 833	13:32
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)	27,1000	-1,81%	27,0000	27,4500	24,5000	387 084	10 258 860	13:43
ANSWEAR (ANR)	25,4500	6,93%	23,8500	25,5000	23,7500	20 670	510 627	13:48
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)	33,0000	-1,49%	32,8000	33,5000	32,5000	2 498	81 978	13:46
ARCTIC (ATC)	22,1800	0,82%	22,0000	22,1800	21,6400	11 677	256 010	13:46
ARTIFEX (ART)	23,5000	-3,69%	24,2000	24,4000	23,1000	67 218	1 591 891	13:30
ASBIS (ASB)	24,6200	-0,97%	24,8000	24,8400	24,5200	86 577	2 130 873	13:42
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,6000	-3,62%	58,8000	59,8000	58,4000	3 365	197 943	13:47
ASSECOPOL (ACP)	82,7500	-0,48%	83,6500	83,8000	82,2500	18 963	1 570 690	13:47
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	3 950	251 763	13:20
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)	4,0000	0,25%	3,9900	4,0200	3,9800	2 781	11 118	13:47
ATREM (ATR)	12,9000	0,78%	12,8000	12,9000	12,5000	2 666	33 904	11:34
AUTOPARTN (APR)	25,1500	-1,76%	25,6000	26,0000	25,0000	109 864	2 793 716	13:46
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)	2 830,0000	0,00%	2 810,0000	2 870,0000	2 795,0000	354	1 001 555	13:45
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)	4,9000	1,87%	4,8100	4,9100	4,8100	90 115	439 597	13:48
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)	31,0200	1,37%	30,6000	31,5800	30,6000	45 677	1 418 372	13:47
BOOMBIT (BBT)	11,1500	1,83%	11,0500	11,1500	10,9000	1 854	20 458	13:27
BORYSZEW (BRS)	6,2500	0,00%	6,2500	6,2700	6,1800	24 768	154 179	13:47
BOS	15,0000	-2,60%	15,1000	15,6500	14,8500	25 344	381 818	13:44
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)	751,5000	-0,20%	755,0000	760,0000	742,5000	6 578	4 931 667	13:48
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)	74,4000	-4,62%	78,0000	79,8000	74,4000	217	16 517	13:30
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	124,7000	22,62%	110,0000	125,8000	110,0000	2 005 436	238 610 611	13:48
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	132,4000	0,68%	133,0000	133,2500	130,5500	153 476	20 233 594	13:48
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	159,0000	0,63%	158,0000	159,6000	156,6000	1 777	280 866	13:08
CFI	0,2280	0,44%	0,2280	0,2280	0,2270	1 617	367	12:34
CIGAMES (CIG)	1,7370	-2,20%	1,7760	1,7990	1,7200	914 408	1 602 413	13:48
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1200	0,00%	16,1200	16,1600	16,0000	45 524	732 692	13:48
CLOUD (CLD)	73,0000	4,29%	70,0000	73,0000	70,0000	224	16 204	13:34
COALENERG (CLE)	1,0280	-0,58%	1,0280	1,0340	1,0100	13 634	13 923	13:19
COGNOR (COG)	8,7950	-0,06%	8,8000	8,8800	8,6150	185 770	1 635 579	13:48
COLUMBUS (CLC)	4,8900	0,82%	4,9250	4,9400	4,8000	21 438	103 793	13:10
COMARCH (CMR)	250,0000	-0,79%	252,0000	255,5000	249,0000	884	222 095	13:09
COMP (CMP)	80,0000	-1,23%	81,8000	81,8000	79,4000	10 100	811 889	12:53
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2600	6,60%	2,1300	2,2700	2,1200	70 567	156 326	13:20
CORMAY (CRM)	0,6040	-3,21%	0,6160	0,6240	0,6000	30 518	18 530	12:52
CREEPYJAR (CRJ)	564,0000	-1,05%	569,0000	572,0000	560,0000	981	554 088	13:45
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)	11,9850	4,49%	11,5000	12,0000	11,4850	2 867 379	33 914 003	13:48
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)	60,7000	-2,25%	62,0000	63,0000	60,2000	6 882	418 664	13:44
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	8 558	505 176	13:48
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)	6,7100	-0,89%	6,7000	6,8200	6,6700	82 869	555 692	13:48
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	907	48 573	13:10
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	394,6000	-0,35%	390,0000	395,0000	378,4000	270 023	104 936 618	13:48
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)	25,5000	-0,97%	25,7500	26,2000	25,3500	23 261	599 101	13:48
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	1 072 738	11 451 159	13:47
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	18 456	1 228 061	13:46
ERBUD (ERB)	44,0000	0,23%	44,1000	44,9000	43,3000	8 873	393 326	13:48
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)	14,3200	2,21%	13,9400	14,3500	13,8800	509 332	7 220 826	13:45
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	46,8000	-0,85%	47,5000	47,5000	46,8000	3 265	154 067	13:46
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	5,1200	-1,16%	5,2000	5,2200	5,0200	4 848	24 948	13:35
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	1 951	44 367	13:30
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,5000	12,7000	12,5000	1 405	17 563	13:06	Reklama
GENOMTEC (GMT)	12,8800	0,94%	12,8000	13,0400	12,6800	13 612	175 033	13:48
GETIN (GTN)	0,4190	1,09%	0,4145	0,4230	0,4100	312 108	129 732	13:32
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	46,4500	0,32%	46,3000	46,5000	45,8000	26 840	1 238 395	13:45
GREENX (GRX)	2,3360	1,57%	2,2980	2,3460	2,2900	92 424	214 032	13:40
GRENEVIA (GEA)	2,7500	6,59%	2,6300	2,7800	2,6150	296 754	805 333	13:34
GRODNO (GRN)	11,0600	0,18%	11,0400	11,0600	11,0000	2 544	28 062	13:44
GRUPAAZOTY (ATT)	23,4000	4,09%	22,4000	23,4200	22,3200	329 232	7 522 379	13:48
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	56 900	6 150 005	13:48
HARPER (HRP)	5,9000	-0,84%	5,9500	5,9500	5,8500	2 334	13 737	13:08
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)	33,2000	0,00%	33,8000	33,8000	33,2000	1 240	41 204	12:19
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	6 103	1 839 768	13:48
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	181	8 281	13:36
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	265	143 792	13:38
INTERSPPL (IPO)	0,9180	21,11%	0,7880	0,9520	0,7560	298 999	254 342	13:43
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	32,0500	0,09%	32,0500	32,4800	31,8500	381 151	12 262 705	13:48
JWWINVEST (JWW)	3,4800	2,35%	3,4000	3,4800	3,3000	9 410	31 830	13:36
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)	888,5000	0,11%	886,5000	893,0000	885,5000	7 917	7 035 489	13:48
KGHM (KGH)	152,9500	2,51%	150,5000	154,4000	150,5000	571 647	87 348 509	13:48
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	5 519	280 294	13:46
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)	480,2000	1,39%	475,0000	487,4000	474,8000	20 025	9 651 242	13:48
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	17 180,0000	-0,06%	17 260,0000	17 390,0000	17 050,0000	1 966	33 862 840	13:48
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)	17,2000	4,37%	16,4800	17,3200	16,2000	53 620	905 022	13:48
MAKARONPL (MAK)	20,8000	-0,48%	21,0000	21,0000	20,5000	1 216	25 183	13:42
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)	7,9600	-1,73%	8,0600	8,1200	7,7600	45 640	364 424	13:45
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	656,0000	-5,67%	690,0000	695,0000	654,2000	20 649	13 861 781	13:48
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)	1,6100	1,58%	1,6150	1,6150	1,6050	2 696	4 332	13:02
MEDICALG (MDG)	25,9400	2,53%	25,0400	26,0800	24,5000	15 295	383 233	13:48
MEDINICE (ICE)	7,7400	3,48%	7,5000	8,2500	7,4900	25 091	196 761	13:24
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)	8,8550	-5,70%	9,4200	9,5300	8,7200	1 830 038	16 635 356	13:48
MIRACULUM (MIR)	1,1800	0,43%	1,1750	1,1800	1,1700	5 680	6 692	13:34
MIRBUD (MRB)	10,4400	2,55%	10,4000	10,5800	10,2400	172 164	1 791 287	13:48
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	877	288 721	13:43
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,0000	1,19%	33,7000	34,0800	33,4200	25 202	849 639	13:39
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	5 280	28 477	11:48
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)	4,7350	0,53%	4,7050	4,7400	4,6500	47 485	222 399	13:42
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)	921,0000	-0,11%	929,0000	936,0000	919,0000	109	101 364	13:44
NEWAG (NWG)	28,3000	-2,75%	29,2000	29,2000	28,2000	4 510	128 404	13:44
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	40 481	85 458	13:43
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	13 350	196 521	13:45
ONESANO (ONO)	1,2850	-0,77%	1,2600	1,2950	1,2450	1 708	2 169	11:31
OPONEO.PL (OPN)	61,0000	0,00%	60,8000	61,2000	60,2000	1 438	87 214	12:57
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,5200	730	4 072	12:58
ORANGEPL (OPL)	8,3300	1,09%	8,2480	8,3460	8,2420	458 029	3 805 749	13:48
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)	40,6000	-3,33%	42,0500	42,5000	40,1500	6 866	283 494	13:46
OTMUCHOW (OTM)	5,1000	-1,92%	5,2500	5,2500	5,1000	2 364	12 213	13:47
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)	103,0000	1,58%	101,4000	103,0000	101,0000	4 351	444 047	13:38	Reklama
PCFGROUP (PCF)	16,5000	1,10%	16,4800	16,9000	16,4200	841	13 902	13:41
PEKABEX (PBX)	26,6000	1,53%	26,8000	26,8000	26,4000	3 282	86 953	13:17
PEKAO (PEO)	167,4500	-2,39%	171,6500	172,3000	166,5000	419 026	70 612 808	13:48
PEPCO (PCO)	21,2800	7,58%	20,0000	21,4600	20,0000	3 305 149	69 196 349	13:48
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,1440	4,63%	6,8500	7,4400	6,7520	5 579 205	39 641 061	13:48
PGFGROUP (PGV)	0,4650	1,31%	0,4590	0,4650	0,4590	5 672	2 608	12:43
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)	68,7400	1,72%	67,8400	68,9200	67,8100	912 404	62 633 480	13:48
PKOBP (PKO)	58,6400	-3,27%	61,2000	61,2600	58,1400	1 592 845	93 996 024	13:48
PKPCARGO (PKP)	12,5600	2,28%	12,4000	12,6200	12,2800	59 867	745 575	13:47
PLAYWAY (PLW)	292,0000	-0,34%	292,0000	293,0000	288,0000	1 902	551 562	13:45
PLAZACNTR (PLZ)	2,9400	-5,16%	3,1050	3,1500	2,9400	12 921	39 875	13:45
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	70,0000	1,74%	69,6000	70,0000	68,4000	2 413	168 146	13:43
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)	1,5200	-8,71%	1,6000	1,6000	1,4400	161 945	242 984	13:47
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	396 321	21 026 931	13:48
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)	0,7440	1,64%	0,7460	0,7460	0,7260	20 657	15 207	13:33
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	55 790	5 480 230	13:48
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)	21,4000	-2,28%	21,2000	21,6500	21,2000	13 613	290 636	13:46
SANPL (SPL)	553,0000	-2,57%	567,6000	574,6000	552,8000	58 956	32 919 177	13:48
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)	164,8000	1,10%	164,4000	164,8000	163,0000	509	83 440	13:37
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	575	19 786	13:03
SELVITA (SLV)	69,3000	-0,86%	69,2000	69,5000	68,0000	2 475	170 113	13:41
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)	2,9250	0,86%	2,9250	2,9450	2,8850	34 739	101 813	13:36
STALPROD (STP)	224,0000	3,70%	216,0000	224,5000	216,0000	1 730	382 836	13:38
STALPROFI (STF)	9,2200	0,22%	9,2000	9,2800	9,1600	6 288	58 057	13:41
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)	10,8600	0,00%	10,9400	11,0000	10,7200	4 687	51 133	13:46
SYGNITY (SGN)	64,0000	1,91%	62,8000	64,0000	62,8000	782	49 961	13:38
SYNEKTIK (SNT)	130,8000	-3,11%	135,8000	137,0000	130,0000	25 514	3 370 417	13:47
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)	3,5480	4,60%	3,4500	3,6600	3,3830	7 782 358	27 578 598	13:48
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	11:30
TENDERHUT (THG)	9,5000	5,09%	9,2400	11,1500	9,2400	1 933	19 736	13:11
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)	90,5000	-2,06%	92,0000	92,3000	90,0000	19 853	1 805 427	13:47
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)	7,6900	1,45%	7,6700	7,7800	7,6000	47 705	367 025	13:48
TRAKCJA (TRK)	2,1800	1,40%	2,1500	2,2000	2,1100	166 727	359 098	13:43
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)	86,0000	-1,15%	86,8000	87,7000	85,5500	15 726	1 355 679	13:48
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)	133,6000	-0,30%	131,8000	133,6000	131,4000	2 267	300 619	13:38
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	990	114 821	13:45
VIGOPHOTN (VGO)	463,0000	0,00%	453,0000	463,0000	453,0000	481	220 242	13:29
VINDEXUS (VIN)	9,3800	2,18%	9,2200	9,4000	9,2000	2 118	19 603	13:23
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)	43,9500	-0,45%	44,1500	44,2000	43,6000	9 595	421 888	13:47
VOXEL (VOX)	94,0000	1,08%	93,0000	94,2000	93,0000	6 258	586 816	13:11
VRG	3,3300	-0,60%	3,3700	3,3700	3,3200	8 746	29 118	13:19
WARIMPEX (WXF)	4,0800	-0,49%	4,1100	4,1200	4,0100	3 160	12 802	13:42
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	25 351	200 084	13:47
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)	33,6000	0,90%	33,4000	33,7500	33,3000	25 775	864 129	13:48
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)	132,0000	-1,79%	135,0000	135,6000	130,4000	1 600	211 271	13:24
XTRADEBDM (XTB)	66,6400	-1,30%	67,5400	67,6400	65,7400	195 185	12 989 765	13:48
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	13:28
ZAMET (ZMT)	1,6500	0,61%	1,6650	1,6650	1,6300	62 461	103 162	13:48
ZEPAK (ZEP)	20,2000	1,10%	20,1000	20,4000	19,8200	13 948	281 098	13:43
ZREMB (ZRE)	3,9550	1,41%	3,9400	4,0600	3,8700	35 200	140 015	13:40
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.