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	83 963,65	-0,28%	84 317,34	84 374,31	83 825,57	84 201,22	574 173 392	14:01
WIG20	2 463,14	-0,24%	2 476,84	2 479,18	2 456,49	2 469,17	510 638 449	14:16
WIG30	3 041,98	-0,29%	3 058,02	3 060,03	3 034,15	3 050,71	546 265 746	14:16
mWIG40	6 206,17	-0,23%	6 218,75	6 222,52	6 152,34	6 220,39	59 312 514	14:01
sWIG80	24 145,63	-0,49%	24 233,42	24 270,80	24 142,95	24 265,25	24 377 260	14:01
WIG-BANKI	13 795,12	-0,61%	13 895,80	13 907,09	13 757,44	13 879,19	163 389 596	14:01
WIG-BUDOW	8 182,22	-2,02%	8 350,20	8 353,55	8 173,37	8 350,56	12 654 621	14:01
WIG-CHEMIA	9 701,94	0,12%	9 642,03	9 717,88	9 619,55	9 690,50	1 381 363	14:01
WIG-ENERG	2 171,79	0,23%	2 167,92	2 188,89	2 150,37	2 166,78	22 667 403	14:01
WIG-INFO	4 953,04	0,03%	4 950,83	4 983,20	4 932,95	4 951,33	18 002 504	14:01
WIG-MEDIA	8 226,14	-0,48%	8 328,08	8 421,40	8 130,39	8 266,03	1 545 218	14:01
WIG-NRCHOM	4 422,34	0,28%	4 380,07	4 439,93	4 374,03	4 410,21	3 385 987	14:01
WIG-PALIWA	6 862,91	0,22%	6 875,37	6 920,72	6 831,19	6 847,68	39 337 342	14:01
WIG-Poland	87 801,05	-0,04%	87 801,05	87 801,05	87 801,05	87 836,90	566 472 743	11:15
WIG-SPOZYW	2 063,24	0,35%	2 064,72	2 070,19	2 056,59	2 056,01	914 420	14:01
WIG20lev	478,87	-0,61%	484,72	485,64	476,78	481,81	482 549 922	14:01
WIG20short	3 169,94	0,33%	3 150,76	3 176,80	3 147,76	3 159,59	482 549 922	14:01
GPWB-B1Y3Y	1 171,23	0,04%	1 171,23	1 171,23	1 171,23	1 170,75	-	10:15
GPWB-B1Y4Y	1 171,37	0,06%	1 171,37	1 171,37	1 171,37	1 170,70	-	10:15
GPWB-B1Y5Y	1 166,88	0,06%	1 166,88	1 166,88	1 166,88	1 166,17	-	10:15
GPWB-B3Y5Y	1 171,05	0,08%	1 171,05	1 171,05	1 171,05	1 170,09	-	10:15
GPWB-B5Y	1 157,57	0,18%	1 157,57	1 157,57	1 157,57	1 155,47	-	10:15
GPWB-BWZ	1 187,57	0,04%	1 187,57	1 187,57	1 187,57	1 187,08	-	10:15
INNOVATOR	1 416,11	-0,09%	1 416,11	1 416,11	1 416,11	1 417,45	77 754 521	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	59 443 184	11:00
mWIG40TR	9 130,96	-0,23%	9 149,47	9 155,02	9 051,76	9 151,89	59 312 514	14:01
mWIG40TRlv	11 680,03	-0,47%	11 727,50	11 741,74	11 476,92	11 735,47	59 312 514	14:01
mWIG40TRsh	2 890,51	0,26%	2 884,67	2 915,46	2 882,93	2 883,04	59 312 514	14:01
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	24 409 819	11:00
sWIG80TR	35 429,59	-0,49%	35 558,41	35 613,26	35 425,67	35 605,12	24 377 260	14:01
WIG140	1 624,42	-0,27%	1 631,26	1 632,39	1 621,63	1 628,88	566 239 696	14:01
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	482 909 301	11:00
WIG20TR	4 994,70	-0,30%	5 024,91	5 029,85	4 983,81	5 009,54	482 549 922	14:01
WIG20TRlev	3 895,63	-0,61%	3 942,90	3 950,63	3 878,59	3 919,44	482 549 922	14:01
WIG20TRsht	3 187,30	0,33%	3 168,15	3 194,21	3 165,01	3 176,93	482 549 922	14:01
WIG30TR	6 063,41	-0,32%	6 097,67	6 101,67	6 050,06	6 083,09	517 462 814	14:01
WIG-CEE	1 733,82	-0,65%	1 733,82	1 733,82	1 733,82	1 745,17	285 473	11:15
WIGdiv	1 716,78	-0,05%	1 715,87	1 722,28	1 708,12	1 717,61	82 883 846	14:01
WIG-ESG	13 952,65	-0,29%	14 017,45	14 026,51	13 925,43	13 992,91	538 571 479	14:01
WIG.GAMES	15 190,91	0,09%	15 256,79	15 291,52	15 082,72	15 177,27	8 782 528	14:01
WIG-GORNIC	4 597,72	2,74%	4 533,28	4 648,04	4 533,28	4 475,11	117 215 502	14:01
WIG-GRY	12 606,19	-0,22%	12 638,11	12 689,09	12 534,63	12 633,61	10 654 070	14:01
WIG-LEKI	2 820,21	-0,11%	2 807,38	2 847,44	2 807,38	2 823,42	856 391	14:01
WIG-MOTO	8 804,19	1,86%	8 540,23	8 804,19	8 540,23	8 643,15	1 269 884	14:01
WIG.MS-BAS	11 142,61	1,62%	11 069,78	11 225,60	11 045,03	10 965,24	135 622 176	14:01
WIG.MS-FIN	17 184,97	-0,74%	17 381,22	17 390,33	17 131,73	17 312,26	175 328 758	14:01
WIG-ODZIEZ	9 078,82	-0,24%	9 171,37	9 183,84	9 055,38	9 100,90	30 181 113	14:01
WIGtech	11 794,25	-0,24%	11 833,62	11 851,50	11 783,23	11 822,50	38 830 657	14:01
WIGtechTR	13 106,38	-0,24%	13 150,13	13 170,00	13 094,14	13 137,77	38 830 657	14:01
WIG-Ukrain	200,93	-1,07%	200,93	200,93	200,93	203,10	99 337	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2800	-1,50%	3,3600	3,3600	3,2800	7 381	24 468	13:45	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:30
11BIT (11B)	531,0000	0,57%	528,0000	536,0000	520,0000	885	467 790	13:57
3RGAMES (3RG)	0,2930	4,64%	0,2800	0,2960	0,2800	78 564	22 741	13:39
ABPL (ABE)	88,0000	-2,22%	88,8000	89,0000	87,8000	1 838	162 214	13:55
ACAUTOGAZ (ACG)	31,2000	0,00%	31,3000	31,3000	31,2000	204	6 366	14:01
ACTION (ACT)	19,5400	0,00%	19,5000	19,5800	19,4200	2 573	50 230	14:01
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	20	19	09:00
AGORA (AGO)	10,6600	-1,30%	10,6800	10,8000	10,5000	35 346	375 857	13:43
AGROTON (AGT)	3,0400	1,33%	3,0000	3,0400	3,0000	820	2 472	11:10
AIGAMES (ALG)	1,4750	-1,67%	1,4500	1,5000	1,4500	1 862	2 769	13:43
AILLERON (ALL)	16,1200	2,68%	16,0000	16,2800	16,0000	5 957	96 126	13:25
AIRWAY (AWM)	0,2715	0,18%	0,2710	0,2795	0,2695	70 773	19 400	13:05
ALIOR (ALR)	101,9000	-1,21%	105,0000	105,2500	101,3500	77 350	7 915 769	14:01
ALLEGRO (ALE)	32,6550	-0,74%	32,9000	33,0000	32,5500	745 775	24 455 806	14:01
ALTA (AAT)	1,9500	1,56%	1,9000	1,9600	1,8600	17 770	33 840	13:52
ALTUSTFI (ALI)	2,9700	-0,67%	2,9700	2,9700	2,9700	16	48	11:19
AMBRA (AMB)	27,5000	-0,18%	28,0000	28,0000	27,4000	1 063	29 448	13:55
AMICA (AMC)	70,4000	0,14%	70,9000	71,0000	70,2000	969	68 305	13:40
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,0000	1,36%	26,1500	26,2000	25,4500	15 544	403 143	13:52
ANSWEAR (ANR)	24,0500	4,11%	23,2000	24,2000	23,2000	10 083	240 572	13:50
APATOR (APT)	14,4800	-0,28%	14,5200	14,5200	14,4000	1 799	25 978	13:27
APLISENS (APN)	22,5000	-1,75%	22,5000	22,5000	22,5000	9	203	12:49
APSENERGY (APE)	3,3600	-0,30%	3,3600	3,3600	3,3600	122	410	13:01
ARCHICOM (ARH)	35,2000	-1,12%	35,5000	35,5000	33,2000	3 251	110 944	13:37
ARCTIC (ATC)	20,9400	-2,42%	21,2000	21,2000	20,4400	99 281	2 065 298	13:56
ARTIFEX (ART)	28,8000	-1,37%	29,2000	29,5000	28,8000	3 038	88 860	13:49
ASBIS (ASB)	24,8800	-0,80%	25,1000	25,1000	24,7200	17 187	427 697	13:53
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	-0,32%	62,0000	62,0000	60,6000	246	15 148	13:09
ASSECOPOL (ACP)	78,9000	-0,13%	79,1000	79,5000	78,6500	55 448	4 381 810	14:00
ASSECOSEE (ASE)	50,6000	-0,39%	50,6000	52,0000	50,4000	5 343	276 323	13:15
ASTARTA (AST)	26,9000	0,75%	26,7500	27,0000	26,7000	2 699	72 475	13:42
ATAL (1AT)	60,8000	-0,49%	61,4000	61,4000	60,6000	1 124	68 566	13:29
ATENDE (ATD)	3,1500	-1,56%	3,2000	3,2000	3,1500	16 877	53 651	13:50
ATLANTAPL (ATP)	18,8000	-0,53%	18,7000	18,8000	18,2500	477	8 880	12:50
ATLANTIS (ATS)	2,1000	-1,41%	2,1300	2,1500	2,0000	21 145	44 158	13:02
ATMGRUPA (ATG)	4,0200	3,08%	3,9000	4,0300	3,8200	72 155	285 262	14:00
ATREM (ATR)	12,4000	0,00%	12,4000	12,4000	12,2000	1 512	18 530	12:55
AUTOPARTN (APR)	25,5500	0,39%	25,4500	25,6500	25,1500	19 871	504 880	14:01
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	3,9300	-1,75%	4,1100	4,1100	3,9300	1 391	5 486	13:39
BEDZIN (BDZ)	27,6000	-3,50%	29,5000	30,6000	27,3000	10 864	315 821	13:52
BENEFIT (BFT)	2 710,0000	-1,45%	2 715,0000	2 770,0000	2 680,0000	999	2 719 685	14:01
BEST (BST)	20,0000	-2,91%	20,4000	20,4000	20,0000	770	15 536	13:02
BETACOM (BCM)	5,8000	1,75%	5,7500	5,8000	5,7500	513	2 969	13:06
BIGCHEESE (BCS)	20,8000	-5,45%	21,2500	21,6500	20,2000	4 831	101 855	13:40
BIOCELTIX (BCX)	66,5000	-0,75%	67,0000	67,1000	66,4000	779	52 007	13:56
BIOMAXIMA (BMX)	15,1000	-1,31%	15,1000	15,1000	15,1000	798	12 050	12:52
BIOMEDLUB (BML)	4,7600	-0,83%	4,8000	4,8500	4,7400	37 167	178 498	13:51
BIOPLANET (BIP)	23,0000	-3,36%	23,0000	23,2000	21,0000	831	18 809	11:22
BIOTON (BIO)	3,5000	-0,14%	3,5050	3,5050	3,5000	35 431	124 016	13:46
BLOOBER (BLO)	22,2000	-1,33%	22,1500	22,5500	22,1000	5 889	131 757	13:58
BNPPPL (BNP)	102,0000	-1,92%	103,0000	103,0000	102,0000	43	4 427	13:29
BOGDANKA (LWB)	29,5000	-4,35%	30,8000	30,8000	29,4000	91 395	2 720 146	14:00
BOOMBIT (BBT)	11,2500	2,27%	11,0000	11,2500	10,9500	830	9 172	11:06
BORYSZEW (BRS)	6,1300	0,82%	6,0900	6,1700	6,0700	14 498	88 566	13:53
BOS	15,8000	-3,66%	16,0500	16,2500	15,8000	4 922	78 550	13:47
BOWIM (BOW)	7,0000	1,45%	6,9000	7,0500	6,9000	6 033	41 991	13:03
BRAND24 (B24)	49,9000	1,84%	49,4000	49,9000	48,5000	848	41 828	13:53
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	671,5000	-3,10%	690,0000	693,0000	670,5000	12 960	8 784 077	14:00
BUMECH (BMC)	12,3200	0,65%	12,3800	12,4000	12,2400	10 401	128 441	13:53
CAPITAL (CPA)	0,6900	-1,43%	0,6900	0,6900	0,6900	1 770	1 221	11:30
CAPITEA (CAP)	0,5780	-0,34%	0,5860	0,5860	0,5740	57 038	32 947	13:57
CAPTORTX (CTX)	81,0000	-0,25%	81,8000	81,8000	79,8000	425	34 226	12:48
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,4500	1,31%	15,5000	15,5500	15,4500	13	201	10:38
CCC	85,1500	-1,96%	86,8000	86,8000	84,2000	91 058	7 783 492	13:59
Reklama
CCENERGY (CCE)	#0,4700	17,50%	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	116,2000	0,04%	115,9000	116,9500	115,0000	57 343	6 632 985	13:59
CDRL (CDL)	13,3000	-1,48%	13,3000	13,3000	12,9000	133	1 758	11:55
CELTIC (CPD)	3,7000	-4,64%	3,6800	3,8900	3,6800	11 739	43 974	12:58
CEZ	146,0000	-0,54%	145,5000	146,0000	144,2000	311	45 109	12:52
CFI	0,2260	0,89%	0,2240	0,2260	0,2190	11 755	2 589	11:47
CIGAMES (CIG)	1,5680	1,29%	1,5480	1,5740	1,5320	291 936	455 035	13:53
CITYSERV (CTS)	5,0000	0,00%	4,8000	5,0000	4,8000	21	105	13:36
CLNPHARMA (CLN)	15,1000	0,67%	14,9000	15,3800	14,7600	29 635	447 952	14:01
CLOUD (CLD)	69,2000	-0,57%	71,4000	71,4000	69,2000	34	2 355	09:01
COALENERG (CLE)	1,0880	0,93%	1,0340	1,0900	1,0320	13 487	14 443	13:30
COGNOR (COG)	8,3150	-1,07%	8,3200	8,5650	8,2250	258 968	2 175 783	14:01
COLUMBUS (CLC)	5,0000	-0,20%	5,0000	5,0900	5,0000	18 873	94 683	14:01
COMARCH (CMR)	249,5000	-0,60%	249,5000	250,0000	249,0000	202	50 359	14:01
COMP (CMP)	80,0000	0,00%	79,6000	80,0000	79,4000	6 087	486 843	10:54
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1000	-2,78%	2,1300	2,1400	2,1000	16 082	34 100	13:50
CORMAY (CRM)	0,5840	-4,26%	0,6080	0,6080	0,5840	2 506	1 522	11:17
CREEPYJAR (CRJ)	565,0000	-2,42%	579,0000	579,0000	564,0000	139	79 084	14:00
CREOTECH (CRI)	179,5000	-3,23%	184,0000	185,5000	179,0000	4 048	741 590	14:00
CYFRPLSAT (CPS)	10,0000	-0,15%	10,0200	10,1150	9,9380	310 000	3 101 650	14:01
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,0000	4,35%	17,2500	18,1000	17,2500	3 703	66 392	13:23
DATAWALK (DAT)	57,1000	-2,39%	58,5000	60,0000	56,0000	25 820	1 481 992	14:01
DBENERGY (DBE)	17,3000	-2,81%	17,3000	17,3500	17,3000	343	5 938	11:56
DEBICA (DBC)	79,4000	-0,75%	80,0000	80,0000	79,4000	1 367	109 108	14:01
DECORA (DCR)	59,0000	1,03%	58,6000	60,0000	57,2000	1 543	91 504	13:34
DEKPOL (DEK)	50,4000	0,80%	50,2000	50,4000	50,2000	108	5 431	11:21
DELKO (DEL)	9,5400	-1,24%	9,6600	9,6600	9,5200	2 435	23 448	13:06
DEVELIA (DVL)	6,5800	2,81%	6,3000	6,6200	6,3000	187 614	1 228 414	14:01
DGA	18,0000	-6,25%	19,2000	19,2000	17,9000	3 081	55 960	13:52
DIGITANET (DIG)	49,6000	-0,80%	49,6000	50,0000	49,6000	1 587	79 064	13:42
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	376,9000	-1,39%	379,2000	384,5000	376,2000	130 006	49 452 152	14:01
DMGROUP (DMG)	3,4500	-3,63%	3,5900	3,5900	3,4000	6 923	23 889	12:31
DOMDEV (DOM)	177,6000	-0,45%	178,0000	178,6000	175,0000	1 384	244 414	13:59
DRAGOENT (DGE)	25,0000	-8,09%	26,0000	26,6000	25,0000	1 578	40 288	13:53
DROZAPOL (DPL)	3,8800	-3,00%	3,9500	3,9500	3,8800	1 215	4 797	12:21
ECHO (ECH)	4,7500	-3,26%	4,8600	4,8600	4,6400	43 261	205 217	13:37
EDINVEST (EDI)	8,5000	-0,70%	8,6000	8,6000	8,3000	3 679	31 297	12:38
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	10	73	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,2500	-0,21%	23,1500	23,5000	23,0000	25 326	589 209	14:01
ELKOP (EKP)	0,4840	-2,22%	0,4840	0,4840	0,4840	4 992	2 416	11:59
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	(2,0200)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,4300	0,36%	8,4650	8,4900	8,3050	234 915	1 977 605	14:01
ENELMED (ENE)	18,2000	0,00%	18,2000	18,2000	18,2000	2	36	09:01
ENERGA (ENG)	9,5000	-1,35%	9,6400	9,6400	9,5000	16 886	162 105	13:58
ENERGOINS (ENI)	2,6000	-0,38%	2,6900	2,6900	2,5500	21 447	55 293	13:53
ENTER (ENT)	68,6000	-1,86%	69,5000	69,5000	68,2000	3 187	220 830	13:28
ERBUD (ERB)	40,2000	2,29%	39,5000	40,2000	39,2000	1 900	75 078	13:38
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,5000	2,13%	33,1000	34,6000	33,1000	3 782	127 374	13:35
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0950	-3,52%	1,1350	1,1350	1,0950	32	35	11:22
EUROCASH (EUR)	13,4600	-3,51%	13,9500	14,0500	13,3400	213 068	2 913 613	14:00
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	0,00%	47,0000	48,0000	47,0000	1 520	72 366	13:44
FABRITY (FAB)	35,5000	-3,53%	37,6000	37,6000	35,5000	1 248	44 843	12:44
FASING (FSG)	13,3000	-3,62%	13,3000	13,3000	13,3000	46	612	12:43
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,8800	3,30%	6,6600	6,8800	6,6600	176	1 173	12:48
FERRO (FRO)	34,7000	-0,29%	35,0000	35,0000	34,0000	1 397	48 054	13:48
FERRUM (FER)	4,4200	6,76%	4,1000	4,5000	4,1000	13 315	55 926	13:58
FMG	114,0000	0,00%	114,5000	114,5000	108,0000	106	11 616	13:12
FON	5,1000	-0,39%	5,1000	5,1600	4,9200	15 372	78 021	13:38
FORTE SA (FTE)	23,0000	-1,71%	23,4000	23,4000	22,9000	246	5 649	11:47
GAMEOPS (GOP)	25,9000	-2,63%	26,9000	26,9000	25,3000	8 486	218 002	14:00
GAMFACTOR (GIF)	12,9500	0,39%	12,9000	12,9500	12,8000	106	1 372	12:28
Reklama
GENOMTEC (GMT)	13,4000	-0,74%	13,5000	13,5800	13,1800	2 877	38 514	12:13	Reklama
GETIN (GTN)	0,4780	-1,85%	0,4855	0,4855	0,4670	551 479	261 845	13:34
GIGROUP (GIG)	1,3950	0,00%	1,3950	1,3950	1,3950	150	209	13:23
GOBARTO (GOB)	44,2000	0,00%	43,9000	44,2000	43,9000	112	4 927	13:17
GPW	43,5500	0,69%	43,2000	43,5500	43,1000	9 423	408 762	14:00
GREENX (GRX)	2,1900	-0,27%	2,2000	2,2460	2,1780	217 430	480 271	14:01
GRENEVIA (GEA)	2,3300	-2,10%	2,4000	2,4650	2,3200	315 951	748 456	13:57
GRODNO (GRN)	11,0000	0,36%	11,0000	11,0400	10,9200	2 532	27 852	10:48
GRUPAAZOTY (ATT)	22,1800	0,09%	22,1000	22,2600	21,9400	58 343	1 289 372	13:59
GRUPRACUJ (GPP)	62,8000	-2,18%	64,5000	64,5000	60,6000	6 289	391 268	13:32
GTC	5,5800	-1,06%	5,6200	5,6200	5,4000	1 132	6 243	13:47
HANDLOWY (BHW)	112,4000	-1,40%	114,0000	114,0000	112,0000	6 957	784 349	13:53
HARPER (HRP)	6,7000	-0,74%	6,8000	6,8000	6,6900	938	6 307	12:37
HELIO (HEL)	25,0000	0,00%	24,2000	25,8000	24,2000	1 424	34 800	13:05
HERKULES (HRS)	0,8280	1,97%	0,8300	0,8300	0,7900	3 302	2 613	11:28
HMINWEST (HMI)	48,0000	0,00%	48,0000	48,0000	48,0000	3 000	144 000	12:17
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,2000	-0,20%	25,6000	25,6000	25,2000	5 587	141 963	13:11
HYDROTOR (HDR)	32,5000	0,00%	32,5000	33,5000	32,5000	257	8 498	13:16
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	110,0000	-3,51%	118,0000	118,0000	110,0000	128	14 356	13:35
IDMPL (IDM)	0,5500	-6,78%	0,5500	0,5500	0,5500	136	75	11:12
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:19
IFIRMA (IFI)	24,2000	1,26%	23,9000	24,2000	23,8000	672	16 125	13:14
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	12:13
IIAAV (IIA)	99,7000	-2,64%	99,7000	99,7000	99,7000	8	798	11:29
IMCOMPANY (IMC)	8,0600	-4,05%	8,1000	8,1600	8,0600	1 117	9 040	12:48
IMMOBILE (GKI)	3,4000	2,10%	3,3900	3,4000	3,3600	1 499	5 092	13:25
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2400	0,00%	4,2200	4,2400	4,2000	10 483	44 162	13:52
INC	2,5800	-3,37%	2,6700	2,6700	2,5100	7 328	18 803	13:13
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:30
INGBSK (ING)	312,5000	0,32%	311,5000	316,0000	308,5000	3 819	1 194 066	13:59
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	49	387	10:27
INSTALKRK (INK)	43,7000	-2,46%	45,2000	45,2000	43,7000	10	446	11:18
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1400	6,80%	2,9800	3,1400	2,9600	49 065	151 330	13:56
INTERCARS (CAR)	565,0000	2,73%	542,0000	565,0000	542,0000	1 346	747 522	13:57
INTERSPPL (IPO)	0,8480	2,91%	0,8080	0,8580	0,8080	1 820	1 508	13:37
INTROL (INL)	9,9000	-1,98%	10,1000	10,1000	9,9000	866	8 643	13:36
IPOPEMA (IPE)	3,6900	-0,27%	3,6800	3,7000	3,6800	364	1 343	13:59
IZOBLOK (IZB)	50,5000	-4,72%	50,5000	50,5000	50,5000	15	758	11:30
IZOLACJA (IZO)	3,2600	-1,21%	3,3800	3,3800	3,2600	30	99	12:47
IZOSTAL (IZS)	2,6000	0,00%	2,6000	2,6100	2,5900	2 710	7 036	13:52
JRHOLDING (JRH)	7,0400	-4,86%	7,1400	7,3000	7,0400	736	5 215	12:48
JSW	29,9800	-3,88%	31,1900	31,5500	29,4500	1 109 655	33 474 805	14:01
JWWINVEST (JWW)	3,5400	-13,02%	4,0300	4,0300	3,3000	54 604	195 798	13:17
KCI	0,8580	0,94%	0,8420	0,8580	0,8320	29 468	24 882	13:52
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,4000	-1,70%	10,5600	10,5600	10,1600	2 706	27 904	12:52
KETY (KTY)	839,0000	0,48%	834,5000	843,0000	828,5000	8 952	7 509 954	14:01
KGHM (KGH)	137,6000	3,54%	134,2000	139,2000	134,0000	586 684	80 707 899	14:01
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	13,9500	-2,11%	14,1000	14,1500	13,8500	9 584	134 440	13:50
KOGENERA (KGN)	50,8000	-1,55%	50,7000	51,4000	50,3000	1 471	74 492	13:43
KOMPAP (KMP)	24,2000	-3,20%	24,2000	24,2000	24,2000	100	2 420	11:05
KOMPUTRON (KOM)	5,0300	2,24%	4,9200	5,0300	4,8200	1 800	8 860	12:51
KPPD (KPD)	48,2000	-3,21%	48,4000	48,4000	48,2000	13	627	12:17
KRAKCHEM (KCH)	0,3280	-5,20%	0,3280	0,3280	0,3280	31 276	10 259	11:46
KREDYTIN (KRI)	18,0000	0,28%	18,0000	19,3000	18,0000	186	3 351	13:44
KRKA (KRK)	546,0000	0,00%	546,0000	550,0000	546,0000	6	3 280	12:01
KRUK (KRU)	432,0000	-0,74%	435,0000	436,6000	430,6000	12 994	5 619 083	14:01
KRVITAMIN (KVT)	11,9000	-0,42%	11,5500	12,0000	11,5500	506	5 924	09:42
KSGAGRO (KSG)	1,4900	-1,97%	1,4950	1,4950	1,4900	607	907	10:29
LABOPRINT (LAB)	19,9000	-2,45%	20,4000	20,4000	19,9000	637	12 759	13:57
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,5000	-2,34%	2,5600	2,5600	2,4800	2 390	5 974	13:08
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	11 010	40 737	10:45
LENTEX (LTX)	6,8000	-0,87%	6,8000	6,8400	6,7800	8 406	57 153	13:22
LESS (LES)	0,2340	-1,27%	0,2370	0,2390	0,2340	9 920	2 321	13:58
Reklama
LIBET (LBT)	1,6000	-5,33%	1,7400	1,7400	1,5700	57 882	93 890	13:51	Reklama
LOKUM (LKD)	26,4000	0,76%	25,6000	26,4000	25,6000	245	6 448	13:58
LPP	15 220,0000	0,07%	15 360,0000	15 400,0000	15 190,0000	1 386	21 173 180	14:01
LSISOFT (LSI)	15,0000	0,00%	15,0000	15,0000	15,0000	551	8 265	10:03
LUBAWA (LBW)	3,7100	-1,59%	3,7700	3,8260	3,7100	137 401	515 446	13:59
MABION (MAB)	16,7000	0,36%	16,6800	16,8400	16,5200	4 774	79 576	13:49
MAKARONPL (MAK)	21,2000	9,00%	19,8000	21,4000	19,8000	34 413	707 000	14:00
MANGATA (MGT)	89,8000	-3,02%	92,6000	92,6000	88,6000	419	37 688	10:45
MANYDEV (MAN)	1,1400	0,00%	1,1400	1,1500	1,1000	2 883	3 202	11:59
MARVIPOL (MVP)	9,5000	1,28%	9,4200	9,5600	9,4000	78 451	744 561	14:00
MAXCOM (MXC)	11,0500	-1,34%	11,5000	11,5000	11,0500	200	2 250	12:18
MBANK (MBK)	673,0000	0,30%	674,6000	675,6000	666,0000	3 922	2 632 666	13:55
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,6000	0,00%	28,6000	29,0000	28,6000	21 928	633 396	13:36
MDIENERGIA (MDI)	1,4600	-2,99%	1,4150	1,4900	1,4150	3 941	5 667	12:21
MEDICALG (MDG)	26,4000	-0,68%	26,5200	26,5200	25,6800	5 288	137 838	13:33
MEDINICE (ICE)	7,9200	-2,22%	8,1000	8,2200	7,8900	12 678	101 426	12:28
MEGARON (MEG)	6,7000	-2,90%	6,7000	6,7000	6,7000	14	94	11:30
MENNICA (MNC)	19,0000	0,53%	19,0500	19,0500	18,8000	211	3 975	13:55
MERCATOR (MRC)	42,3000	0,48%	42,4500	42,9000	42,1000	1 882	79 766	13:06
MERCOR (MCR)	24,2000	-0,82%	24,2000	24,5000	24,1000	926	22 420	13:47
MEXPOLSKA (MEX)	4,3300	0,70%	4,3100	4,3500	4,3100	141	611	13:58
MFO	34,5000	2,68%	34,6000	35,0000	34,3000	1 403	48 596	14:01
MILKILAND (MLK)	0,5780	-3,34%	0,5800	0,5800	0,5780	2 271	1 313	09:07
MILLENNIUM (MIL)	9,2650	-0,59%	9,3000	9,3500	9,2300	224 361	2 080 770	13:58
MIRACULUM (MIR)	1,2000	-1,64%	1,2000	1,2000	1,1800	7 087	8 405	11:13
MIRBUD (MRB)	9,7400	-0,10%	9,7200	9,8000	9,6600	34 894	340 136	13:49
MLPGROUP (MLG)	80,0000	1,01%	80,0000	80,8000	80,0000	223	17 880	12:04
MLSYSTEM (MLS)	49,5000	0,00%	50,0000	51,0000	48,8500	4 013	201 199	13:58
MOBRUK (MBR)	325,0000	-3,56%	330,0000	335,0000	319,0000	5 351	1 734 415	14:00
MOJ	1,7000	6,25%	1,7000	1,7000	1,7000	5 000	8 500	09:15
MOL	33,0000	-0,96%	33,0000	33,0000	32,8800	210	6 923	13:48
MOLECURE (MOC)	15,0000	1,63%	14,8000	15,0000	14,7800	5 668	84 216	12:57
MONNARI (MON)	5,1800	-1,15%	5,2400	5,3000	5,1800	13 372	69 791	13:39
MOSTALPLC (MSP)	13,6000	-1,09%	13,4500	13,8500	13,2000	4 700	63 199	12:56
MOSTALWAR (MSW)	6,7600	-1,46%	6,8600	6,8600	6,5000	5 057	33 429	13:15
MOSTALZAB (MSZ)	4,6800	-1,27%	4,7300	4,8150	4,6200	55 517	262 843	13:36
MOVIEGAME (MOV)	30,1000	-7,67%	32,4000	32,4000	29,2000	32 933	985 779	13:55
MURAPOL (MUR)	43,3000	-1,41%	43,9400	43,9400	42,8600	10 011	433 309	13:36
MUZA (MZA)	14,6000	-3,95%	15,0000	15,0000	14,6000	3 094	46 146	14:00
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	10	59	10:12
NANOGROUP (NNG)	1,0250	0,99%	1,0150	1,0300	0,9980	38 247	38 718	11:56
NEUCA (NEU)	893,0000	-0,67%	899,0000	899,0000	890,0000	60	53 570	13:56
NEWAG (NWG)	26,2000	-0,76%	26,4000	26,4000	26,2000	5 578	146 644	13:40
NEXITY (NXG)	2,4100	-1,63%	2,4000	2,4100	2,4000	4 300	10 360	13:33
NOVATURAS (NTU)	13,0000	-12,75%	13,0000	13,7500	13,0000	570	7 485	10:31
NOVAVISGR (NVG)	2,1500	0,47%	2,1400	2,1500	2,1400	9 085	19 442	13:28
NOVITA (NVT)	99,6000	-0,40%	102,0000	102,0000	99,6000	35	3 491	13:01
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	10:44
NTTSYSTEM (NTT)	6,5200	0,62%	6,3000	6,5200	6,3000	5 610	35 856	13:35
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5000	1 191	11 394	13:46
OEX	53,2000	0,00%	53,2000	53,2000	53,2000	100	5 320	12:21
ONDE (OND)	13,8800	1,76%	13,7600	13,9000	13,6400	4 113	56 649	13:59
ONESANO (ONO)	1,2900	-3,73%	1,3250	1,3250	1,2550	17 112	21 707	13:04
OPONEO.PL (OPN)	56,6000	-0,70%	57,0000	57,0000	56,6000	258	14 619	11:23
OPTEAM (OPM)	5,6800	1,07%	5,6800	5,6800	5,6800	235	1 335	10:34
ORANGEPL (OPL)	7,9540	0,05%	7,9500	8,0320	7,9060	485 087	3 865 540	14:01
ORCOGROUP (OPG)	2,3000	-4,96%	2,4200	2,4200	2,2400	12 603	28 734	13:00
ORZBIALY (OBL)	#33,4000	-0,60%	-	-	-	-	-	13:31
OTLOG (OTS)	32,0000	0,47%	32,0000	32,5000	32,0000	1 543	49 764	14:00
OTMUCHOW (OTM)	4,6600	0,00%	4,6200	4,6600	4,6200	597	2 778	12:55
OVOSTAR (OVO)	67,8000	-5,83%	67,8000	67,8000	67,8000	8	542	09:47
PAMAPOL (PMP)	2,5500	1,19%	2,5500	2,5500	2,5500	20	51	09:49
PANOVA (NVA)	15,6000	-0,64%	15,6000	15,7000	15,4500	428	6 685	13:00
PASSUS (PAS)	30,5000	-1,61%	31,0000	31,1000	30,5000	271	8 352	13:59
PATENTUS (PAT)	3,8850	-3,24%	4,0250	4,0350	3,8850	4 307	16 888	13:00
PBG	#0,0200	2,56%	-	-	-	-	-	12:58
PBSFINANSE (PBF)	1,3400	8,06%	1,3400	1,3400	1,3400	90	121	12:20
PCCEXOL (PCX)	2,7750	-0,36%	2,7750	2,7750	2,7600	4 063	11 235	13:15
PCCROKITA (PCR)	101,6000	-0,59%	102,4000	102,4000	100,8000	568	57 786	13:41
Reklama
PCFGROUP (PCF)	17,1800	-3,48%	17,4800	17,4800	17,0200	1 453	24 831	14:01	Reklama
PEKABEX (PBX)	25,8000	-0,77%	26,0000	26,0000	25,8000	5 647	146 224	14:01
PEKAO (PEO)	170,5000	-0,99%	172,1000	172,6500	169,5000	244 004	41 753 779	14:01
PEPCO (PCO)	20,1600	1,10%	19,9400	20,3000	19,8000	340 220	6 834 004	14:00
PEPEES (PPS)	1,0900	4,81%	1,0800	1,0900	1,0500	30 452	32 103	12:12
PGE	6,0220	0,10%	6,0500	6,1300	5,9680	2 394 141	14 423 002	14:01
PGFGROUP (PGV)	0,4800	-5,14%	0,4900	0,5040	0,4800	26 337	12 917	11:53
PHARMENA (PHR)	6,7800	-0,88%	6,8200	6,8400	6,7400	3 690	25 081	12:57
PHN	11,8000	-0,42%	11,8500	11,8500	11,5500	1 748	20 336	13:03
PHOTON (PEN)	7,6600	1,59%	7,5400	7,6800	7,5200	16 005	121 291	13:59
PKNORLEN (PKN)	67,1000	0,30%	67,0800	67,7200	66,7600	578 729	38 824 409	14:01
PKOBP (PKO)	62,2800	-0,54%	62,3600	62,7800	62,1000	1 569 104	97 844 647	13:59
PKPCARGO (PKP)	12,4200	-1,43%	12,6000	12,8400	12,3000	55 458	694 633	13:59
PLAYWAY (PLW)	290,5000	-1,86%	296,0000	296,0000	290,5000	522	152 549	13:55
PLAZACNTR (PLZ)	2,8850	0,52%	2,8950	2,8950	2,8300	973	2 774	13:40
PMPG (PGM)	3,5200	-3,30%	3,6600	3,6600	3,5200	2 550	9 145	09:46
POLENERGIA (PEP)	65,4000	0,31%	65,2000	65,8000	65,2000	99	6 475	13:06
POLICE (PCE)	11,3000	1,35%	11,0000	11,3000	10,9500	362	4 019	13:34
POLIMEXMS (PXM)	3,5600	-3,52%	3,6900	3,7200	3,5420	345 329	1 254 373	14:01
POLTREG (PTG)	49,7000	-2,55%	49,7000	51,0000	49,7000	302	15 039	13:54
POLWAX (PWX)	1,7850	-0,83%	1,8000	1,8000	1,7850	16 882	30 185	13:56
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	15	71	13:39
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,8000	-1,74%	34,4000	34,8000	33,4000	408	13 792	13:56
PROJPRZEM (PJP)	19,3500	0,78%	19,2000	19,5000	18,9000	2 473	47 521	13:06
PROTEKTOR (PRT)	1,9450	0,00%	1,9450	1,9450	1,9400	200	389	13:28
PULAWY (ZAP)	57,6000	-0,69%	58,4000	58,4000	56,2000	1 348	78 063	13:57
PURE (PUR)	7,9400	1,79%	7,8100	7,9400	7,8000	1 282	10 042	13:29
PZU	50,7000	-0,78%	51,3200	51,5600	50,5400	374 056	19 052 004	14:01
QUANTUM (QNT)	(24,2000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5200	-2,10%	6,6200	6,6400	6,5000	8 707	56 981	12:44
R22	113,0000	1,35%	111,5000	113,0000	110,5000	1 731	192 747	12:54
RAEN (RAE)	0,6700	-1,18%	0,6770	0,6930	0,6600	23 665	15 859	13:30
RAFAKO (RFK)	1,0180	4,52%	0,9700	1,0180	0,9700	58 610	58 213	13:53
RAFAMET (RAF)	15,0000	-3,23%	15,3000	15,3000	15,0000	119	1 801	10:31
RAINBOW (RBW)	80,4000	-0,12%	80,3000	81,2000	78,9000	26 497	2 118 428	13:53
RANKPROGR (RNK)	3,7900	-1,56%	3,8300	3,9300	3,7500	11 833	45 107	13:13
RAWLPLUG (RWL)	13,8000	-3,16%	14,0000	14,0000	13,7500	9 287	129 945	11:38
REDAN (RDN)	0,3120	-0,64%	0,3120	0,3120	0,3120	200	62	11:07
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,6200	-4,06%	6,8000	6,9000	6,6200	16 575	112 907	12:42
REMAK (RMK)	15,2500	0,00%	15,2500	15,3000	15,2500	301	4 590	11:17
RENDER (RND)	(132,0000)	-	-	-	-	-	-	09:00
RESBUD (RES)	0,5800	0,00%	0,5780	0,5800	0,5780	1 050	607	09:23
ROPCZYCE (RPC)	31,4000	0,00%	31,4000	31,4000	31,4000	15	471	09:30
RYVU (RVU)	49,8500	0,20%	49,8500	50,0000	49,7500	1 817	90 594	13:57
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,44%	22,7000	22,8500	22,7000	587	13 352	13:38
SANPL (SPL)	566,8000	-0,53%	579,8000	579,8000	563,8000	15 562	8 851 891	14:01
SANTANDER (SAN)	20,7750	0,75%	20,7000	20,9150	20,6350	1 692	35 034	13:09
SANWIL (SNW)	1,6700	2,45%	1,6500	1,7500	1,6500	61 413	104 141	13:30
SCPFL (SCP)	170,0000	-1,05%	171,4000	171,8000	168,2000	1 229	210 353	13:57
SECOGROUP (SWG)	31,8000	1,27%	31,4000	31,8000	31,0000	1 218	38 139	11:41
SEKO (SEK)	14,0500	1,08%	14,1000	14,1000	13,9500	163	2 295	12:55
SELENAFM (SEL)	34,0000	4,29%	32,9000	34,2000	32,9000	7 887	263 026	13:23
SELVITA (SLV)	68,2000	-1,16%	69,0000	69,0000	68,2000	382	26 119	11:34
SERINUS (SEN)	2,9600	-1,99%	3,0200	3,0200	2,9500	11 279	33 422	13:52
SESCOM (SES)	59,0000	-1,67%	59,8000	59,8000	59,0000	117	6 911	12:34
SFINKS (SFS)	0,7300	-1,62%	0,7230	0,7400	0,6720	49 612	35 349	13:55
SHOPER (SHO)	36,2000	13,13%	33,2000	36,8000	33,2000	276 250	9 624 737	13:57
SILVAIR-REGS (SVRS)	4,5000	-5,46%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,8600	0,00%	4,8600	4,8600	4,8600	41	199	09:00
SIMFABRIC (SIM)	3,5800	0,85%	3,6150	3,6150	3,5400	1 855	6 628	13:39
SKARBIEC (SKH)	22,5000	-0,44%	22,5000	22,5000	22,5000	20	450	13:59
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,0000	1,85%	88,4000	88,4000	88,0000	47	4 151	12:24
SOHODEV (SHD)	(0,4100)	-	-	-	-	-	-	11:30
SONEL (SON)	14,5000	0,69%	14,5000	14,5000	14,5000	22	319	12:47
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	400,0000	-0,74%	397,0000	409,0000	395,0000	103	41 337	12:39
STALEXP (STX)	2,9700	-1,98%	3,0200	3,0200	2,9500	33 265	98 982	14:01
STALPROD (STP)	215,5000	1,17%	213,0000	215,5000	212,0000	553	118 601	13:53
STALPROFI (STF)	8,4000	0,96%	8,3400	8,4200	8,3400	10 049	84 020	14:01
STAPORKOW (ZUK)	2,3400	-2,50%	2,4000	2,4000	2,3400	2 703	6 379	13:34
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	11,7000	-0,85%	11,8000	11,8000	11,3000	8 383	97 057	13:58
SYGNITY (SGN)	62,4000	-1,89%	63,6000	63,6000	62,4000	1 773	110 912	13:37
SYNEKTIK (SNT)	127,0000	-2,76%	129,6000	132,0000	127,0000	10 991	1 418 771	14:01
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:02
TARCZYNSKI (TAR)	(51,8000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8380	-0,07%	2,8400	2,8600	2,8090	1 883 013	5 334 974	14:01
TBULL (TBL)	4,5400	-0,44%	4,5400	4,5400	4,5400	11	50	13:25
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1800	-0,31%	3,2100	3,2100	3,1800	1 131	3 630	12:51
TEXT (TXT)	90,6000	0,55%	90,1000	91,2000	89,3000	12 117	1 089 355	13:56
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,0000	-1,49%	33,0000	33,5000	32,7500	7 591	250 790	13:42
TOWERINV (TOW)	4,4000	1,38%	4,4000	4,4000	4,4000	600	2 640	10:47
TOYA (TOA)	7,3000	-0,14%	7,3500	7,3900	7,3000	15 146	111 167	14:01
TRAKCJA (TRK)	2,5500	-0,78%	2,5600	2,5600	2,4600	54 942	137 806	13:48
TRANSPOL (TRN)	3,5200	-1,68%	3,5800	3,5800	3,3800	3 839	13 513	12:54
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	87,7000	-0,96%	89,5000	89,5000	87,5500	12 263	1 084 756	14:00
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:01
ULTGAMES (ULG)	10,9500	-0,45%	10,9000	11,2000	10,9000	224	2 448	12:30
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3200	0,65%	9,3000	9,4200	9,3000	861	8 055	12:13
UNICREDIT (UCG)	150,8400	0,33%	153,4600	153,4600	150,8400	122	18 472	10:15
UNIMA (U2K)	5,9000	0,85%	5,7500	5,9000	5,7500	2 591	15 055	13:05
UNIMOT (UNT)	130,0000	-2,69%	133,6000	135,0000	129,2000	3 910	513 324	14:00
URTESTE (URT)	95,0000	-1,04%	94,2000	96,0000	94,0000	122	11 574	12:06
VERCOM (VRC)	115,0000	-0,43%	114,0000	119,0000	114,0000	828	96 304	11:38
VIGOPHOTN (VGO)	466,0000	-1,48%	470,0000	470,0000	458,0000	106	49 043	13:54
VINDEXUS (VIN)	11,2500	-0,44%	11,2000	11,2500	11,2000	663	7 439	13:38
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,5820	-2,02%	0,6000	0,6000	0,5820	5 769	3 441	12:27
VOTUM (VOT)	46,0000	-3,16%	47,6500	47,6500	45,4500	23 308	1 077 988	14:01
VOXEL (VOX)	91,0000	0,89%	91,2000	93,2000	91,0000	3 514	324 063	12:14
VRG	3,3000	-0,30%	3,3200	3,3500	3,3000	12 963	43 074	14:01
WARIMPEX (WXF)	3,7300	0,54%	3,7300	3,7300	3,6100	448	1 634	09:35
WASKO (WAS)	1,6200	1,25%	1,6050	1,6200	1,6000	14 045	22 527	13:54
WAWEL (WWL)	622,0000	-0,32%	622,0000	622,0000	622,0000	10	6 220	09:07
WIELTON (WLT)	7,7800	-0,89%	7,8900	7,9000	7,7000	59 781	465 558	13:58
WIKANA (WIK)	7,3500	-3,92%	7,5500	7,5500	7,3500	1 601	11 842	12:57
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	117,0000	0,69%	118,0000	120,4000	116,2000	1 294	151 593	14:01
WITTCHEN (WTN)	30,1500	-0,50%	30,1500	30,5500	30,1000	11 945	361 255	14:00
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1800	1 719	14 061	11:28
XPLUS (XPL)	1,5850	-0,94%	1,6500	1,6500	1,5850	969	1 591	13:12
XTPL (XTP)	139,2000	-2,25%	143,0000	144,0000	139,2000	1 194	170 064	13:51
XTRADEBDM (XTB)	61,7000	0,42%	61,0200	61,9200	60,8000	88 495	5 443 429	14:00
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	(1,5850)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	19,5200	-0,31%	19,5600	19,6000	19,5000	4 863	95 167	13:50
ZREMB (ZRE)	3,8200	-2,05%	3,9000	3,9000	3,7600	14 071	53 452	13:52
ZUE	10,8000	-0,46%	10,9000	11,2000	10,7000	3 998	43 499	13:55

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.