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	87 339,17	-0,10%	87 715,72	87 863,07	87 136,26	87 427,54	1 092 188 033	13:07
WIG20	2 554,10	-0,45%	2 574,83	2 577,09	2 546,48	2 565,64	754 626 051	13:22
WIG30	3 194,06	-0,09%	3 208,55	3 218,27	3 185,80	3 196,95	1 060 821 477	13:22
mWIG40	6 521,41	0,86%	6 472,41	6 549,85	6 472,41	6 465,73	336 170 641	13:07
sWIG80	24 425,08	-0,07%	24 460,23	24 462,27	24 395,12	24 441,77	19 541 510	13:07
WIG-BANKI	13 316,66	-2,71%	13 750,58	13 750,58	13 240,55	13 687,22	214 506 999	13:07
WIG-BUDOW	8 858,88	0,19%	8 876,59	8 913,99	8 764,34	8 842,11	8 670 233	13:07
WIG-CHEMIA	9 997,08	2,25%	9 791,45	10 041,08	9 725,89	9 777,15	6 407 799	13:07
WIG-ENERG	2 574,13	3,67%	2 507,01	2 624,63	2 470,89	2 483,02	75 423 953	13:07
WIG-INFO	5 023,72	-0,93%	5 064,41	5 078,85	5 023,72	5 070,72	5 654 067	13:07
WIG-MEDIA	8 255,92	0,32%	8 212,99	8 287,47	8 209,64	8 229,90	2 941 549	13:07
WIG-NRCHOM	4 408,89	-0,97%	4 468,65	4 468,65	4 404,56	4 452,09	1 975 973	13:07
WIG-PALIWA	7 040,57	1,79%	6 949,92	7 050,20	6 949,92	6 916,66	61 293 447	13:07
WIG-Poland	91 101,23	-0,22%	91 101,23	91 101,23	91 101,23	91 302,65	1 024 327 258	11:15
WIG-SPOZYW	2 193,47	-0,23%	2 199,18	2 202,42	2 164,97	2 198,43	441 166	13:07
WIG20lev	513,52	-0,91%	521,84	522,76	510,39	518,21	726 692 937	13:07
WIG20short	3 064,65	0,48%	3 040,14	3 073,85	3 037,46	3 050,11	726 692 937	13:07
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	351 675 976	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	336 427 702	11:00
mWIG40TR	9 594,77	0,86%	9 522,68	9 636,61	9 522,68	9 512,85	336 170 641	13:07
mWIG40TRlv	12 861,77	1,71%	12 670,10	12 973,01	12 670,10	12 645,78	336 170 641	13:07
mWIG40TRsh	2 760,96	-0,83%	2 782,06	2 782,06	2 748,71	2 784,13	336 170 641	13:07
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	19 667 288	11:00
sWIG80TR	35 839,65	-0,07%	35 891,22	35 894,22	35 795,68	35 864,13	19 541 510	13:07
WIG140	1 692,81	-0,07%	1 699,59	1 702,84	1 688,77	1 694,00	1 082 405 088	13:07
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	728 193 859	11:00
WIG20TR	5 188,36	-0,45%	5 229,84	5 234,81	5 172,65	5 211,58	726 692 937	13:07
WIG20TRlev	4 188,18	-0,91%	4 255,46	4 263,52	4 162,70	4 226,44	726 692 937	13:07
WIG20TRsht	3 076,62	0,47%	3 052,25	3 085,85	3 049,33	3 062,10	726 692 937	13:07
WIG30TR	6 377,20	-0,08%	6 405,37	6 424,78	6 359,95	6 382,21	1 017 909 796	13:07
WIG-CEE	1 793,80	0,64%	1 793,80	1 793,80	1 793,80	1 782,47	1 542 251	11:15
WIGdiv	1 783,45	-0,16%	1 792,22	1 793,31	1 781,53	1 786,22	94 614 032	13:07
WIG-ESG	14 531,30	-0,18%	14 604,83	14 641,79	14 491,21	14 557,10	1 053 947 864	13:07
WIG.GAMES	16 367,87	-0,11%	16 421,34	16 448,11	16 273,08	16 386,29	20 603 752	13:07
WIG-GORNIC	5 092,92	2,40%	5 049,76	5 123,21	5 027,01	4 973,55	93 754 270	13:07
WIG-GRY	13 823,42	0,11%	13 889,66	13 897,16	13 735,45	13 808,46	23 651 105	13:07
WIG-LEKI	2 883,26	0,10%	2 874,61	2 894,62	2 867,74	2 880,46	1 563 547	13:07
WIG-MOTO	8 547,29	-1,06%	8 633,89	8 666,84	8 504,05	8 638,82	3 012 273	13:07
WIG.MS-BAS	12 893,29	3,26%	12 654,78	13 063,59	12 603,56	12 486,83	165 917 951	13:07
WIG.MS-FIN	16 788,70	-2,57%	17 301,67	17 301,67	16 693,96	17 231,70	198 638 631	13:07
WIG-ODZIEZ	10 682,11	3,67%	10 358,01	10 716,31	10 358,01	10 304,07	250 762 003	13:07
WIGtech	12 300,44	0,16%	12 300,09	12 329,33	12 269,98	12 281,29	68 640 433	13:07
WIGtechTR	13 668,89	0,16%	13 668,50	13 700,99	13 635,04	13 647,61	68 640 433	13:07
WIG-Ukrain	202,08	-0,28%	202,08	202,08	202,08	202,65	125 169	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2200	-1,38%	3,2600	3,2900	3,2100	6 450	20 831	12:40	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:30
11BIT (11B)	583,0000	0,00%	580,0000	585,0000	576,0000	486	281 801	13:00
3RGAMES (3RG)	0,2760	-0,72%	0,2730	0,2760	0,2690	98 792	26 876	12:45
ABPL (ABE)	95,8000	1,48%	94,8000	95,8000	93,2000	14 366	1 364 320	13:07
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	1 105	36 407	12:42
ACTION (ACT)	19,8400	-0,20%	19,9000	19,9600	19,2000	5 746	113 020	13:03
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	12:59
AGORA (AGO)	10,6000	-1,85%	10,8800	10,9200	10,6000	5 234	55 992	13:04
AGROTON (AGT)	2,9400	0,00%	2,9400	2,9400	2,9400	111	326	12:39
AIGAMES (ALG)	1,4700	0,00%	1,4500	1,4700	1,4200	1 061	1 531	12:45
AILLERON (ALL)	16,7000	-3,47%	17,0400	17,0400	15,6600	12 163	201 863	12:57
AIRWAY (AWM)	0,2615	0,00%	0,2610	0,2615	0,2560	52 495	13 602	11:17
ALIOR (ALR)	95,9400	-2,97%	98,2600	98,6800	95,6000	131 967	12 828 544	13:07
ALLEGRO (ALE)	38,0000	2,38%	37,3050	38,0700	37,3050	1 675 108	63 160 336	13:07
ALTA (AAT)	1,9500	-1,76%	1,9850	2,0000	1,9500	9 941	19 826	10:24
ALTUSTFI (ALI)	2,9400	3,52%	2,8500	2,9500	2,8000	60 289	175 008	13:06
AMBRA (AMB)	29,5000	0,17%	29,5500	29,6000	28,2000	4 072	118 452	13:06
AMICA (AMC)	72,0000	0,14%	71,9000	72,4000	71,4000	1 235	88 849	13:02
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	27,3000	-1,09%	27,0000	27,4500	24,5000	380 644	10 083 720	13:07
ANSWEAR (ANR)	25,0500	5,25%	23,8500	25,3000	23,7500	17 722	435 572	13:03
APATOR (APT)	15,0200	-0,40%	15,0800	15,1000	15,0000	1 371	20 638	12:57
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	4 296	11 033	12:31
ARCHICOM (ARH)	32,8000	-2,09%	32,8000	33,5000	32,5000	2 420	79 392	12:10
ARCTIC (ATC)	22,1200	0,55%	22,0000	22,1800	21,6400	11 670	255 855	13:05
ARTIFEX (ART)	23,4000	-4,10%	24,2000	24,4000	23,1000	63 418	1 503 385	13:06
ASBIS (ASB)	24,6400	-0,88%	24,8000	24,8400	24,5200	80 257	1 975 508	13:05
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,8000	-3,29%	58,8000	59,8000	58,4000	2 969	174 653	13:04
ASSECOPOL (ACP)	82,5000	-0,78%	83,6500	83,8000	82,3000	16 791	1 391 485	13:05
ASSECOSEE (ASE)	50,0000	1,01%	50,0000	50,0000	49,5000	841	42 001	13:02
ASTARTA (AST)	27,1500	0,18%	27,1000	27,3000	26,4000	4 053	108 451	11:57
ATAL (1AT)	63,2000	-0,47%	63,6000	64,8000	63,0000	3 482	222 041	12:16
ATENDE (ATD)	3,0400	1,00%	3,0100	3,0500	3,0000	16 630	50 361	12:16
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	1 935	7 734	12:51
ATREM (ATR)	12,9000	0,78%	12,8000	12,9000	12,5000	2 666	33 904	11:34
AUTOPARTN (APR)	25,2500	-1,37%	25,6000	26,0000	25,0000	101 207	2 576 399	13:07
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	(4,4200)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	34,0000	-3,68%	35,5000	35,7000	34,0000	4 192	145 933	12:55
BENEFIT (BFT)	2 830,0000	0,00%	2 810,0000	2 870,0000	2 795,0000	320	905 505	13:03
BEST (BST)	(19,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	60	366	12:36
BIGCHEESE (BCS)	21,1500	-1,17%	21,4500	21,6000	21,1500	773	16 403	12:42
BIOCELTIX (BCX)	63,6000	1,60%	62,6000	63,7000	62,0000	1 446	90 981	13:05
BIOMAXIMA (BMX)	13,4000	1,52%	13,3500	13,4500	13,2000	971	12 998	11:50
BIOMEDLUB (BML)	4,8850	1,56%	4,8100	4,9100	4,8100	74 946	365 633	13:02
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)	99,2000	-3,69%	103,0000	103,0000	99,0000	2 010	201 989	12:39
BOGDANKA (LWB)	31,3600	2,48%	30,6000	31,5800	30,6000	40 495	1 256 817	13:04
BOOMBIT (BBT)	11,0500	0,91%	11,0500	11,1000	10,9000	693	7 606	11:58
BORYSZEW (BRS)	6,2400	-0,16%	6,2500	6,2700	6,1800	20 459	127 231	13:02
BOS	15,0000	-2,60%	15,1000	15,6500	14,8500	21 893	330 239	13:05
BOWIM (BOW)	6,8000	0,74%	6,7500	6,8500	6,7500	4 422	30 161	13:07
BRAND24 (B24)	44,4000	0,00%	44,6000	44,6000	44,3000	3 711	164 557	12:59
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	753,5000	0,07%	755,0000	760,0000	742,5000	5 273	3 949 628	13:07
BUMECH (BMC)	11,8800	1,37%	11,7200	11,9400	11,7000	5 771	68 154	12:57
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5500	0,36%	0,5480	0,5540	0,5440	154 880	84 989	13:00
CAPTORTX (CTX)	78,0000	0,00%	78,0000	79,8000	78,0000	42	3 280	12:56
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	142	2 090	12:59
CCC	123,7000	21,63%	110,0000	125,8000	110,0000	1 836 074	217 519 715	13:07
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	131,9000	0,30%	133,0000	133,2500	130,5500	134 216	17 686 776	13:07
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	510	7 038	13:04
CELTIC (CPD)	4,0800	0,25%	4,0500	4,1000	3,9500	3 467	14 048	12:13
CEZ	159,0000	0,63%	158,0000	159,6000	156,6000	1 774	280 389	13:07
CFI	0,2280	0,44%	0,2280	0,2280	0,2270	1 617	367	12:34
CIGAMES (CIG)	1,7450	-1,75%	1,7760	1,7990	1,7200	807 719	1 417 097	13:07
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	43 378	698 108	13:07
CLOUD (CLD)	70,2000	0,29%	70,0000	70,2000	70,0000	29	2 036	11:24
COALENERG (CLE)	1,0280	-0,58%	1,0280	1,0340	1,0100	13 612	13 901	13:04
COGNOR (COG)	8,8450	0,51%	8,8000	8,8800	8,6150	157 275	1 383 319	13:07
COLUMBUS (CLC)	4,8900	0,82%	4,9250	4,9400	4,8000	21 031	101 803	13:06
COMARCH (CMR)	249,0000	-1,19%	252,0000	255,5000	249,0000	880	221 095	12:59
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)	2,2700	7,08%	2,1300	2,2700	2,1200	68 130	150 833	13:02
CORMAY (CRM)	0,6040	-3,21%	0,6160	0,6240	0,6000	30 518	18 530	12:52
CREEPYJAR (CRJ)	572,0000	0,35%	569,0000	572,0000	560,0000	938	529 812	12:51
CREOTECH (CRI)	182,0000	-1,62%	184,0000	185,0000	180,5000	292	53 372	12:50
CYBERFLKS (CBF)	116,0000	5,45%	112,0000	121,0000	110,5000	12 733	1 489 909	13:05
CYFRPLSAT (CPS)	11,9500	4,18%	11,5000	12,0000	11,4850	2 597 786	30 681 487	13:07
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)	60,4000	-2,74%	62,0000	63,0000	60,2000	6 241	379 977	13:05
DBENERGY (DBE)	16,2000	-2,99%	16,1500	16,2000	15,6000	1 401	22 346	12:17
DEBICA (DBC)	78,4000	0,77%	78,0000	78,4000	77,4000	1 221	95 289	13:01
DECORA (DCR)	59,8000	-1,97%	59,0000	60,4000	58,2000	8 350	492 823	12:59
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	2 201	21 433	12:56
DEVELIA (DVL)	6,6900	-1,18%	6,7000	6,8200	6,6700	79 031	529 985	13:01
DGA	18,3000	0,00%	18,4000	18,4000	17,6000	1 469	26 369	12:51
DIGITANET (DIG)	53,8000	0,00%	52,6000	53,8000	52,6000	851	45 560	13:00
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	393,5000	-0,63%	390,0000	395,0000	378,4000	249 741	96 943 122	13:07
DMGROUP (DMG)	3,3600	-2,89%	3,4600	3,4600	3,3400	3 678	12 385	11:04
DOMDEV (DOM)	180,0000	0,56%	181,0000	181,0000	179,0000	934	167 925	13:04
DRAGOENT (DGE)	23,3000	3,10%	23,3000	23,5000	23,1000	1 390	32 316	11:19
DROZAPOL (DPL)	4,0000	0,00%	4,0000	4,0000	4,0000	3	12	09:04
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	399	3 377	12:53
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	20 150	519 646	13:07
ELKOP (EKP)	0,4760	-1,65%	0,4700	0,4940	0,4620	42 427	20 176	12:09
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	10,6600	1,33%	10,5200	10,8700	10,4600	1 028 177	10 977 396	13:06
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	10,1400	2,01%	9,9400	10,3000	9,8000	55 645	557 763	13:06
ENERGOINS (ENI)	2,6900	1,51%	2,6350	2,6900	2,6250	6 987	18 516	12:42
ENTER (ENT)	67,7000	3,20%	65,6000	68,4000	65,0000	18 016	1 198 378	13:06
ERBUD (ERB)	44,0000	0,23%	44,1000	44,9000	43,9000	7 073	314 712	13:04
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,5000	2,18%	36,8000	38,4000	36,5000	9 765	364 736	13:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0700	-0,93%	1,0900	1,0900	1,0600	210	224	12:45
EUROCASH (EUR)	14,1900	1,28%	13,9400	14,2100	13,8800	136 431	1 924 338	13:07
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	0,21%	47,5000	47,5000	46,8000	2 071	97 627	13:04
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)	35,8000	0,28%	36,1000	36,1000	35,0000	1 113	39 588	13:06
FERRUM (FER)	4,4000	-0,90%	4,4600	4,6000	4,4000	3 006	13 707	11:02
FMG	103,5000	-3,72%	106,5000	106,5000	103,5000	37	3 868	13:00
FON	5,2000	0,39%	5,2000	5,2200	5,0200	4 439	22 813	13:07
FORTE SA (FTE)	22,8000	-0,87%	23,0000	23,0000	22,7000	2 988	68 187	13:03
GAMEOPS (GOP)	23,1000	0,43%	23,2000	23,2000	22,5000	1 088	24 768	12:38
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,5000	12,7000	12,5000	1 405	17 563	13:06	Reklama
GENOMTEC (GMT)	12,9000	1,10%	12,8000	13,0400	12,6800	12 112	155 713	13:07
GETIN (GTN)	0,4190	1,09%	0,4145	0,4230	0,4100	309 829	128 780	12:39
GIGROUP (GIG)	1,4150	1,43%	1,4150	1,4150	1,3950	104	147	12:15
GOBARTO (GOB)	41,5000	-3,94%	44,0000	44,9000	41,4000	1 374	58 290	12:53
GPW	46,4000	0,22%	46,3000	46,5000	45,8000	25 558	1 178 871	13:07
GREENX (GRX)	2,3440	1,91%	2,2980	2,3460	2,2900	79 933	185 029	13:00
GRENEVIA (GEA)	2,7400	6,20%	2,6300	2,7800	2,6150	293 924	797 578	13:05
GRODNO (GRN)	11,0600	0,18%	11,0400	11,0600	11,0000	1 827	20 132	12:54
GRUPAAZOTY (ATT)	23,1600	3,02%	22,4000	23,3600	22,3200	252 722	5 742 914	13:07
GRUPRACUJ (GPP)	63,9000	0,00%	64,1000	64,1000	63,0000	42 346	2 668 467	12:40
GTC	5,0400	-3,08%	5,1600	5,1600	5,0000	3 199	16 206	11:13
HANDLOWY (BHW)	107,4000	-0,74%	109,8000	110,2000	107,0000	51 057	5 519 281	13:05
HARPER (HRP)	5,8800	-1,18%	5,9500	5,9500	5,8500	1 394	8 191	13:05
HELIO (HEL)	25,0000	-2,34%	25,6000	25,8000	24,4000	1 600	39 467	12:53
HERKULES (HRS)	0,7800	-1,76%	0,7920	0,7920	0,7800	6 794	5 364	12:33
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,1000	48,1000	670	32 227	12:18
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)	22,7000	1,79%	22,4000	22,9000	22,4000	1 497	34 075	12:56
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)	3,1400	-0,63%	3,1700	3,1700	3,1100	4 752	14 879	13:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,23%	4,3900	4,3900	4,3300	4 944	21 556	13:02
INC	2,4300	-3,57%	2,5700	2,5700	2,3200	17 503	43 376	12:56
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	12:02
INGBSK (ING)	300,5000	-0,83%	301,5000	306,5000	299,5000	4 719	1 425 563	13:05
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	138	6 312	12:17
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1500	0,00%	3,1500	3,1700	3,1000	8 133	25 575	11:06
INTERCARS (CAR)	544,0000	-0,91%	550,0000	550,0000	541,0000	238	129 105	12:59
INTERSPPL (IPO)	0,9080	19,79%	0,7880	0,9520	0,7560	281 454	237 839	13:07
INTROL (INL)	10,7000	0,94%	10,5000	10,7000	10,4500	2 778	29 637	13:07
IPOPEMA (IPE)	3,7600	0,00%	3,8100	3,8100	3,7200	6 829	25 596	12:05
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	2 910	9 658	11:49
IZOSTAL (IZS)	2,6900	1,89%	2,6400	2,6900	2,6400	12 450	33 135	13:06
JRHOLDING (JRH)	6,9200	-1,42%	6,7800	6,9200	6,7600	3 281	22 217	12:18
JSW	32,3800	1,12%	32,0500	32,4800	31,8500	334 147	10 745 127	13:07
JWWINVEST (JWW)	3,4600	1,76%	3,4000	3,4600	3,3000	7 977	26 850	11:43
KCI	0,8440	-0,24%	0,8440	0,8440	0,8440	3 000	2 532	10:45
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2600	0,20%	10,2000	10,2800	10,1000	19 579	199 634	13:05
KETY (KTY)	886,0000	-0,17%	886,5000	893,0000	885,5000	6 858	6 095 976	13:07
KGHM (KGH)	152,8500	2,45%	150,5000	154,4000	150,5000	534 351	81 649 096	13:07
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	14,5000	-0,34%	14,5000	14,5000	14,3500	923	13 299	13:00
KOGENERA (KGN)	50,5000	-3,63%	52,5000	52,5000	50,1000	4 519	229 957	13:07
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)	536,0000	-0,74%	538,0000	544,0000	536,0000	235	127 308	12:42
KRUK (KRU)	479,6000	1,27%	475,0000	487,4000	474,8000	18 755	9 041 970	13:07
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)	19,5000	0,00%	19,3000	19,5000	19,3000	386	7 527	12:29
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:38
LARQ (LRQ)	2,4200	0,83%	2,4000	2,4200	2,3400	6 300	14 772	11:56
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)	0,2300	-0,43%	0,2340	0,2340	0,2270	33 898	7 826	12:53	Reklama
LIBET (LBT)	1,3400	2,29%	1,3500	1,3500	1,3100	23 305	30 662	13:03
LOKUM (LKD)	27,6000	0,73%	27,4000	27,6000	27,4000	234	6 431	09:59
LPP	17 200,0000	0,06%	17 260,0000	17 390,0000	17 050,0000	1 832	31 559 410	13:05
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8660	0,68%	3,8400	3,8760	3,8400	62 211	240 041	13:05
MABION (MAB)	16,6800	1,21%	16,4800	16,6800	16,2000	15 398	252 321	13:07
MAKARONPL (MAK)	20,8000	-0,48%	21,0000	21,0000	20,5000	1 110	22 978	13:05
MANGATA (MGT)	93,0000	1,09%	91,0000	93,0000	89,4000	582	53 795	12:44
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	44 964	359 026	13:01
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	664,0000	-4,52%	690,0000	695,0000	660,0000	17 166	11 569 563	13:07
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	1 009	27 363	13:04
MDIENERGIA (MDI)	1,6100	1,58%	1,6150	1,6150	1,6050	2 696	4 332	13:02
MEDICALG (MDG)	26,0400	2,92%	25,0400	26,0800	24,5000	15 231	381 585	13:00
MEDINICE (ICE)	7,7400	3,48%	7,5000	8,2500	7,4900	24 314	190 714	12:34
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	20,9000	1,95%	20,8000	21,1000	20,5000	2 637	55 234	13:07
MERCATOR (MRC)	42,5000	0,24%	42,7000	42,8500	42,3000	2 923	124 287	13:00
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)	8,7750	-6,55%	9,4200	9,5300	8,7400	1 568 514	14 338 213	13:07
MIRACULUM (MIR)	1,1800	0,43%	1,1750	1,1800	1,1700	4 038	4 754	12:56
MIRBUD (MRB)	10,3400	1,57%	10,4000	10,4400	10,2400	110 124	1 141 077	13:07
MLPGROUP (MLG)	82,4000	-3,29%	85,0000	85,0000	82,4000	65	5 376	12:35
MLSYSTEM (MLS)	49,7000	1,43%	49,0000	49,8000	49,0000	4 127	203 995	13:03
MOBRUK (MBR)	329,0000	-0,15%	329,5000	330,0000	327,5000	802	264 021	13:05
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,0000	1,19%	33,7000	34,0800	33,4200	24 893	839 133	13:05
MOLECURE (MOC)	15,4600	1,58%	15,2200	15,4800	15,2200	6 700	103 335	12:44
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)	7,0600	-0,56%	7,1000	7,1400	7,0400	2 439	17 298	11:54
MOSTALZAB (MSZ)	4,7100	0,00%	4,7050	4,7400	4,6500	41 092	192 290	12:40
MOVIEGAME (MOV)	34,0000	0,00%	34,1000	34,4000	33,6500	4 778	161 918	13:00
MURAPOL (MUR)	42,0000	0,00%	42,2600	42,6000	41,8200	8 036	339 433	13:07
MUZA (MZA)	14,8000	-1,99%	15,0000	15,0000	14,3500	1 364	20 024	12:36
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:12
NANOGROUP (NNG)	1,0100	-2,42%	1,0200	1,0200	1,0000	25 826	26 186	12:49
NEUCA (NEU)	931,0000	0,98%	929,0000	936,0000	919,0000	102	94 903	13:06
NEWAG (NWG)	28,6000	-1,72%	29,2000	29,2000	28,2000	2 785	79 506	12:53
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)	2,1000	-3,67%	2,1600	2,1700	2,0600	39 226	82 782	13:02
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)	7,0800	1,14%	7,0800	7,0800	6,9800	8 584	60 162	11:57
ODLEWNIE (ODL)	10,3000	3,41%	10,0000	10,4000	10,0000	1 974	20 111	13:07
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	10 930	160 756	12:53
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)	8,2900	0,61%	8,2480	8,3320	8,2420	384 498	3 193 710	13:06
ORCOGROUP (OPG)	2,3800	-0,83%	2,3800	2,3800	2,3800	1 830	4 355	10:41
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	11:43
OTLOG (OTS)	40,5000	-3,57%	42,0500	42,5000	40,1500	6 813	281 341	13:04
OTMUCHOW (OTM)	5,1500	-0,96%	5,2500	5,2500	5,1500	1 644	8 516	10:52
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	569	19 887	11:41
PATENTUS (PAT)	4,2350	-1,17%	4,2600	4,2750	4,0900	25 081	105 069	12:33
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	2 739	7 713	12:28
Reklama
PCCROKITA (PCR)	103,0000	1,58%	101,4000	103,0000	101,0000	4 341	443 018	12:44	Reklama
PCFGROUP (PCF)	16,7000	2,33%	16,4800	16,9000	16,4200	664	10 961	12:46
PEKABEX (PBX)	26,7000	1,91%	26,8000	26,8000	26,4000	3 232	85 623	13:03
PEKAO (PEO)	167,8500	-2,16%	171,6500	172,3000	166,5000	360 650	60 832 162	13:07
PEPCO (PCO)	21,3000	7,68%	20,0000	21,4600	20,0000	3 142 212	65 723 810	13:07
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,2020	5,48%	6,8500	7,4400	6,7520	5 156 565	36 611 170	13:07
PGFGROUP (PGV)	0,4650	1,31%	0,4590	0,4650	0,4590	5 672	2 608	12:43
PHARMENA (PHR)	6,4400	-2,72%	6,6200	6,6200	6,4200	8 577	56 256	13:00
PHN	11,5000	0,88%	11,8000	11,8000	11,4000	1 263	14 505	12:46
PHOTON (PEN)	7,4000	0,00%	7,4200	7,4600	7,3600	22 632	167 872	13:01
PKNORLEN (PKN)	68,8100	1,82%	67,8400	68,9200	67,8100	879 364	60 361 152	13:07
PKOBP (PKO)	58,6600	-3,23%	61,2000	61,2600	58,1400	1 388 615	82 044 795	13:07
PKPCARGO (PKP)	12,5800	2,44%	12,4000	12,6000	12,2800	52 983	659 081	13:07
PLAYWAY (PLW)	292,0000	-0,34%	292,0000	293,0000	288,0000	1 832	531 123	13:04
PLAZACNTR (PLZ)	3,1400	1,29%	3,1050	3,1500	3,0500	9 742	30 316	12:30
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	2 297	160 043	12:38
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	117	1 346	12:28
POLIMEXMS (PXM)	3,5740	0,17%	3,5780	3,6200	3,4800	198 546	702 517	13:07
POLTREG (PTG)	48,0000	-2,04%	47,7000	49,0000	47,5000	360	17 203	12:50
POLWAX (PWX)	1,4600	-12,31%	1,6000	1,6000	1,4400	146 833	220 544	12:59
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)	7,2900	0,83%	7,1400	7,4000	7,1200	7 107	51 192	12:45
PZU	52,7400	-2,26%	53,6400	53,9200	52,6600	332 844	17 668 654	13:07
QUANTUM (QNT)	(24,4000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,8600	0,88%	6,8200	6,9000	6,7400	45 288	309 375	13:05
RAEN (RAE)	0,7420	1,37%	0,7460	0,7460	0,7260	11 271	8 234	11:59
RAFAKO (RFK)	0,9470	0,74%	0,9570	0,9570	0,9400	51 736	48 814	13:03
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	99,3000	4,64%	95,0000	101,2000	94,0000	54 264	5 328 714	13:07
RANKPROGR (RNK)	3,8000	1,06%	3,7900	3,8600	3,7900	23 068	88 005	13:05
RAWLPLUG (RWL)	14,0000	0,00%	14,0000	14,1500	14,0000	125	1 753	12:45
REDAN (RDN)	0,2760	-1,08%	0,2790	0,2790	0,2760	9 497	2 632	13:07
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)	0,5580	1,09%	0,5600	0,5600	0,5480	8 150	4 519	12:28
ROPCZYCE (RPC)	30,3000	-0,66%	30,5000	30,5000	30,3000	230	6 994	13:04
RYVU (RVU)	50,0000	1,01%	49,5000	50,1000	49,5000	1 556	77 723	12:56
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:03
SANOK (SNK)	21,4500	-2,05%	21,2000	21,6500	21,2000	12 667	270 388	13:04
SANPL (SPL)	557,8000	-1,73%	567,6000	574,6000	554,0000	46 211	25 847 372	13:06
SANTANDER (SAN)	20,2850	-1,34%	20,5600	20,5600	20,2850	5 450	111 984	11:00
SANWIL (SNW)	1,7950	-0,83%	1,8550	1,8550	1,7600	13 853	25 148	12:26
SCPFL (SCP)	164,4000	0,86%	164,4000	164,4000	163,0000	487	79 815	13:06
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)	69,0000	-1,29%	69,2000	69,5000	68,0000	2 382	163 668	12:28
SERINUS (SEN)	3,1400	2,95%	3,0200	3,1700	3,0200	14 151	44 040	12:11
SESCOM (SES)	57,0000	-3,72%	58,6000	58,6000	57,0000	153	8 846	12:27
SFINKS (SFS)	0,7280	1,11%	0,7290	0,7290	0,7090	14 210	10 226	13:02
SHOPER (SHO)	38,6000	-2,03%	39,3000	40,5000	38,6000	4 220	167 460	13:04
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)	3,3900	2,73%	3,2100	3,4600	3,2100	19 661	66 297	12:49
SKARBIEC (SKH)	21,5000	1,42%	21,3000	21,5000	21,3000	825	17 727	12:35
SKYLINE (SKL)	1,5350	-5,25%	1,5300	1,5350	1,5300	6 132	9 388	10:55
SNIEZKA (SKA)	91,0000	1,11%	91,0000	91,4000	90,0000	231	21 000	13:04
SOHODEV (SHD)	(0,4080)	-	-	-	-	-	-	11:30
SONEL (SON)	17,7000	5,04%	16,8000	18,4500	16,8000	12 273	215 473	12:39
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)	2,9350	1,21%	2,9250	2,9450	2,8850	33 360	97 772	13:03
STALPROD (STP)	224,0000	3,70%	216,0000	224,5000	216,0000	1 018	223 708	13:06
STALPROFI (STF)	9,2000	0,00%	9,2000	9,2800	9,1600	6 255	57 753	13:06
STAPORKOW (ZUK)	2,6600	10,83%	2,4800	2,6800	2,4800	18 988	49 380	12:34
STARHEDGE (SHG)	0,3600	0,00%	0,3600	0,3600	0,3600	7 318	2 634	11:30
SUNEX (SNX)	10,9400	0,74%	10,9400	11,0000	10,7200	4 592	50 101	12:02
SYGNITY (SGN)	63,0000	0,32%	62,8000	64,0000	62,8000	705	45 033	13:06
SYNEKTIK (SNT)	131,0000	-2,96%	135,8000	137,0000	130,0000	22 091	2 924 315	13:06
TALEX (TLX)	17,2000	6,83%	16,7000	17,2000	16,7000	907	15 307	12:30
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)	3,5670	5,16%	3,4500	3,6600	3,3830	7 399 316	26 213 457	13:07
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	11:30
TENDERHUT (THG)	9,8000	8,41%	9,2400	11,1500	9,2400	1 733	17 832	12:01
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0800	-1,28%	3,1200	3,1200	3,0800	1 724	5 323	12:20
TEXT (TXT)	91,0000	-1,52%	92,0000	92,3000	90,0000	16 649	1 515 362	13:06
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,3000	0,69%	29,0500	29,4500	28,8000	21 035	612 548	13:03
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	39 950	307 268	13:02
TRAKCJA (TRK)	2,1800	1,40%	2,1500	2,2000	2,1100	158 554	341 281	13:06
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	12 285	1 059 833	13:06
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	9	666	12:30
ULTGAMES (ULG)	11,3000	0,44%	11,3000	11,3000	11,1000	2 206	24 889	13:07
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7000	0,62%	9,6400	9,7000	9,6200	7 003	67 654	13:01
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	1 972	261 273	13:00
URTESTE (URT)	98,0000	3,16%	95,0000	98,0000	95,0000	45	4 379	11:44
VERCOM (VRC)	116,5000	0,43%	115,5000	116,5000	115,0000	767	88 848	12:56
VIGOPHOTN (VGO)	461,0000	-0,43%	453,0000	461,0000	453,0000	478	218 855	12:59
VINDEXUS (VIN)	9,3600	1,96%	9,2200	9,4000	9,2000	2 066	19 116	12:50
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	0,5680	-0,35%	0,5680	0,5700	0,5560	22 488	12 541	12:46
VOTUM (VOT)	43,8000	-0,79%	44,1500	44,2000	43,6000	8 078	355 318	13:05
VOXEL (VOX)	94,2000	1,29%	93,0000	94,2000	93,0000	6 242	585 312	12:51
VRG	3,3300	-0,60%	3,3700	3,3700	3,3200	7 930	26 401	12:26
WARIMPEX (WXF)	4,0300	-1,71%	4,1100	4,1200	4,0100	2 420	9 810	12:54
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	119	79 122	12:58
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	24 036	189 698	12:51
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	763	88 659	13:02
WITTCHEN (WTN)	33,5500	0,75%	33,4000	33,7500	33,3000	24 837	832 640	13:07
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4650	1,38%	1,4450	1,4650	1,4450	3 078	4 492	12:44
XTPL (XTP)	132,0000	-1,79%	135,0000	135,6000	130,4000	1 575	207 971	12:25
XTRADEBDM (XTB)	66,1600	-2,01%	67,5400	67,6400	65,7400	164 337	10 941 627	13:07
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	13:00
ZAMET (ZMT)	1,6500	0,61%	1,6650	1,6650	1,6300	39 058	64 484	12:57
ZEPAK (ZEP)	20,3000	1,60%	20,1000	20,4000	19,8200	13 152	265 007	13:05
ZREMB (ZRE)	3,9400	1,03%	3,9400	4,0600	3,8700	34 778	138 359	12:04
ZUE	9,9000	1,43%	9,9600	9,9600	9,8400	4 881	48 488	12:46

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.