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	86 883,28	-0,62%	87 715,72	87 863,07	86 855,35	87 427,54	1 381 686 498	14:37
WIG20	2 532,22	-1,30%	2 574,83	2 577,09	2 525,02	2 565,64	1 002 712 836	14:52
WIG30	3 169,33	-0,86%	3 208,55	3 218,27	3 162,18	3 196,95	1 374 252 493	14:52
mWIG40	6 508,26	0,66%	6 472,41	6 549,85	6 472,41	6 465,73	408 842 049	14:37
sWIG80	24 361,47	-0,33%	24 460,23	24 462,27	24 355,04	24 441,77	27 049 911	14:37
WIG-BANKI	13 171,10	-3,77%	13 750,58	13 750,58	13 158,60	13 687,22	299 637 276	14:37
WIG-BUDOW	8 767,14	-0,85%	8 876,59	8 913,99	8 764,34	8 842,11	12 448 510	14:37
WIG-CHEMIA	10 008,45	2,37%	9 791,45	10 070,26	9 725,89	9 777,15	8 668 777	14:37
WIG-ENERG	2 529,83	1,89%	2 507,01	2 624,63	2 470,89	2 483,02	90 974 781	14:37
WIG-INFO	5 018,48	-1,03%	5 064,41	5 078,85	5 013,53	5 070,72	7 360 418	14:37
WIG-MEDIA	8 231,08	0,01%	8 212,99	8 287,47	8 209,64	8 229,90	3 130 165	14:37
WIG-NRCHOM	4 412,95	-0,88%	4 468,65	4 468,65	4 402,22	4 452,09	2 670 001	14:37
WIG-PALIWA	6 988,56	1,04%	6 949,92	7 050,20	6 949,92	6 916,66	71 852 417	14:37
WIG-Poland	91 101,23	-0,22%	91 101,23	91 101,23	91 101,23	91 302,65	1 310 653 583	11:15
WIG-SPOZYW	2 179,37	-0,87%	2 199,18	2 202,42	2 164,97	2 198,43	506 252	14:37
WIG20lev	504,35	-2,67%	521,84	522,76	504,35	518,21	941 260 176	14:37
WIG20short	3 091,63	1,36%	3 040,14	3 091,63	3 037,46	3 050,11	941 260 176	14:37
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	417 420 990	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	408 872 317	11:00
mWIG40TR	9 575,42	0,66%	9 522,68	9 636,61	9 522,68	9 512,85	408 842 049	14:37
mWIG40TRlv	12 810,32	1,30%	12 670,10	12 973,01	12 670,10	12 645,78	408 842 049	14:37
mWIG40TRsh	2 766,62	-0,63%	2 782,06	2 782,06	2 748,71	2 784,13	408 842 049	14:37
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	27 091 539	11:00
sWIG80TR	35 746,30	-0,33%	35 891,22	35 894,22	35 736,87	35 864,13	27 049 911	14:37
WIG140	1 683,75	-0,61%	1 699,59	1 702,84	1 683,21	1 694,00	1 369 379 785	14:37
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	942 297 237	11:00
WIG20TR	5 142,25	-1,33%	5 229,84	5 234,81	5 142,25	5 211,58	941 260 176	14:37
WIG20TRlev	4 113,40	-2,67%	4 255,46	4 263,52	4 113,40	4 226,44	941 260 176	14:37
WIG20TRsht	3 103,72	1,36%	3 052,25	3 103,72	3 049,33	3 062,10	941 260 176	14:37
WIG30TR	6 339,99	-0,66%	6 405,37	6 424,78	6 337,35	6 382,21	1 288 664 859	14:37
WIG-CEE	1 793,80	0,64%	1 793,80	1 793,80	1 793,80	1 782,47	1 581 439	11:15
WIGdiv	1 778,39	-0,44%	1 792,22	1 793,31	1 778,39	1 786,22	116 592 520	14:37
WIG-ESG	14 452,92	-0,72%	14 604,83	14 641,79	14 446,06	14 557,10	1 332 287 817	14:37
WIG.GAMES	16 329,01	-0,35%	16 421,34	16 448,11	16 273,08	16 386,29	26 091 334	14:37
WIG-GORNIC	5 064,96	1,84%	5 049,76	5 123,21	5 027,01	4 973,55	110 202 341	14:37
WIG-GRY	13 833,39	0,18%	13 889,66	13 897,16	13 735,45	13 808,46	29 726 182	14:37
WIG-LEKI	2 940,23	2,08%	2 874,61	2 945,02	2 867,74	2 880,46	3 517 884	14:37
WIG-MOTO	8 499,82	-1,61%	8 633,89	8 666,84	8 483,28	8 638,82	4 427 980	14:37
WIG.MS-BAS	12 712,05	1,80%	12 654,78	13 063,59	12 603,56	12 486,83	197 919 916	14:37
WIG.MS-FIN	16 602,30	-3,65%	17 301,67	17 301,67	16 602,30	17 231,70	281 288 659	14:37
WIG-ODZIEZ	10 678,90	3,64%	10 358,01	10 720,98	10 358,01	10 304,07	293 178 685	14:37
WIGtech	12 320,06	0,32%	12 300,09	12 329,33	12 269,98	12 281,29	86 951 621	14:37
WIGtechTR	13 690,69	0,32%	13 668,50	13 700,99	13 635,04	13 647,61	86 951 621	14:37
WIG-Ukrain	202,08	-0,28%	202,08	202,08	202,08	202,65	132 477	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	6 529	21 088	14:26	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:30
11BIT (11B)	580,0000	-0,51%	580,0000	585,0000	576,0000	506	293 396	14:27
3RGAMES (3RG)	0,2750	-1,08%	0,2730	0,2760	0,2690	101 292	27 564	13:48
ABPL (ABE)	94,8000	0,42%	94,8000	95,8000	93,2000	14 544	1 381 203	14:26
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	1 620	53 399	14:14
ACTION (ACT)	19,8000	-0,40%	19,9000	19,9600	19,2000	9 472	186 687	14:33
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	14:35
AGORA (AGO)	10,5600	-2,22%	10,8800	10,9200	10,5400	8 627	91 798	14:24
AGROTON (AGT)	2,9400	0,00%	2,9400	2,9400	2,9400	111	326	12:39
AIGAMES (ALG)	1,4800	0,68%	1,4500	1,4800	1,4200	3 146	4 595	13:21
AILLERON (ALL)	16,7200	-3,35%	17,0400	17,0400	15,6600	12 404	205 895	14:37
AIRWAY (AWM)	0,2590	-0,96%	0,2610	0,2615	0,2560	63 273	16 400	14:01
ALIOR (ALR)	94,0000	-4,94%	98,2600	98,6800	93,9400	183 800	17 767 836	14:37
ALLEGRO (ALE)	38,0750	2,59%	37,3050	38,1200	37,3050	2 374 709	89 726 584	14:37
ALTA (AAT)	2,0200	1,76%	1,9850	2,0200	1,9500	9 951	19 846	13:17
ALTUSTFI (ALI)	2,8000	-1,41%	2,8500	3,0000	2,8000	100 314	294 394	14:19
AMBRA (AMB)	28,7500	-2,38%	29,5500	29,6000	28,2000	4 919	142 834	14:21
AMICA (AMC)	72,1000	0,28%	71,9000	72,4000	71,4000	1 360	97 864	14:33
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	27,0000	-2,17%	27,0000	27,4500	24,5000	389 596	10 326 750	14:37
ANSWEAR (ANR)	25,2000	5,88%	23,8500	25,5000	23,7500	22 794	564 035	14:34
APATOR (APT)	15,0000	-0,53%	15,0800	15,1000	14,9200	3 416	51 277	14:29
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	4 695	12 048	14:28
ARCHICOM (ARH)	33,5000	0,00%	32,8000	33,5000	32,5000	9 111	298 885	14:32
ARCTIC (ATC)	22,0600	0,27%	22,0000	22,2600	21,6400	15 189	333 800	14:37
ARTIFEX (ART)	23,2000	-4,92%	24,2000	24,4000	23,0000	82 109	1 936 499	14:36
ASBIS (ASB)	24,6000	-1,05%	24,8000	24,8400	24,5200	91 813	2 259 694	14:37
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,8000	-3,29%	58,8000	59,8000	58,4000	3 609	212 208	14:30
ASSECOPOL (ACP)	82,5000	-0,78%	83,6500	83,8000	82,2500	22 953	1 900 013	14:33
ASSECOSEE (ASE)	49,9000	0,81%	50,0000	50,0000	49,5000	921	45 993	14:30
ASTARTA (AST)	26,8500	-0,92%	27,1000	27,3000	26,4000	4 323	115 734	14:35
ATAL (1AT)	63,2000	-0,47%	63,6000	64,8000	63,0000	4 017	256 015	14:36
ATENDE (ATD)	3,0400	1,00%	3,0100	3,0500	3,0000	16 930	51 273	13:41
ATLANTAPL (ATP)	18,7000	0,00%	18,2500	18,7000	18,2500	105	1 919	13:00
ATLANTIS (ATS)	2,5700	7,08%	2,4100	2,5800	2,4100	23 065	57 844	13:04
ATMGRUPA (ATG)	3,9900	0,00%	3,9900	4,0200	3,9800	2 931	11 717	13:49
ATREM (ATR)	12,8500	0,39%	12,8000	12,9000	12,5000	2 816	35 831	14:30
AUTOPARTN (APR)	24,8000	-3,13%	25,6000	26,0000	24,6000	154 497	3 902 981	14:37
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	13:28
BBIDEV (BBD)	(4,4200)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	35,0000	-0,85%	35,5000	35,7000	34,0000	5 455	189 804	14:19
BENEFIT (BFT)	2 830,0000	0,00%	2 810,0000	2 870,0000	2 795,0000	470	1 328 850	14:36
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	2 696	56 983	14:10
BIOCELTIX (BCX)	64,0000	2,24%	62,6000	64,0000	62,0000	2 423	153 355	14:36
BIOMAXIMA (BMX)	13,5000	2,27%	13,3500	13,5000	13,2000	1 916	25 696	14:30
BIOMEDLUB (BML)	4,9200	2,29%	4,8100	4,9200	4,8100	121 248	592 477	14:34
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	14 321	50 690	14:32
BLOOBER (BLO)	24,9000	0,40%	24,8000	25,3500	24,7000	2 938	73 184	14:04
BNPPPL (BNP)	99,0000	-3,88%	103,0000	103,0000	99,0000	2 446	245 235	14:23
BOGDANKA (LWB)	31,0600	1,50%	30,6000	31,5800	30,6000	50 645	1 572 857	14:35
BOOMBIT (BBT)	11,1500	1,83%	11,0500	11,1500	10,9000	1 899	20 960	14:29
BORYSZEW (BRS)	6,1900	-0,96%	6,2500	6,2700	6,1800	34 741	216 083	14:33
BOS	15,0000	-2,60%	15,1000	15,6500	14,8500	29 194	439 529	14:36
BOWIM (BOW)	6,8500	1,48%	6,7500	6,8500	6,7500	5 255	35 852	14:20
BRAND24 (B24)	44,3000	-0,23%	44,6000	44,6000	44,3000	5 421	240 430	14:26
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	741,5000	-1,53%	755,0000	760,0000	741,5000	7 835	5 869 894	14:37
BUMECH (BMC)	11,8800	1,37%	11,7200	11,9400	11,7000	6 092	71 964	14:17
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5440	-0,73%	0,5480	0,5540	0,5440	197 927	108 537	14:28
CAPTORTX (CTX)	75,2000	-3,59%	78,0000	79,8000	74,4000	267	20 280	14:37
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	124,8000	22,71%	110,0000	125,8000	110,0000	2 138 108	255 185 969	14:37
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	132,0000	0,38%	133,0000	133,2500	130,5500	169 397	22 336 632	14:37
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	510	7 038	13:04
CELTIC (CPD)	3,9100	-3,93%	4,0500	4,1000	3,9100	7 980	31 791	14:35
CEZ	159,5000	0,95%	158,0000	159,6000	156,6000	1 787	282 461	13:56
CFI	0,2280	0,44%	0,2280	0,2280	0,2270	1 617	367	12:34
CIGAMES (CIG)	1,7110	-3,66%	1,7760	1,7990	1,7100	991 724	1 735 590	14:37
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	48 459	779 944	14:37
CLOUD (CLD)	73,0000	4,29%	70,0000	73,0000	70,0000	224	16 204	13:34
COALENERG (CLE)	1,0320	-0,19%	1,0280	1,0340	1,0100	13 637	13 927	13:56
COGNOR (COG)	8,7650	-0,40%	8,8000	8,8800	8,6150	205 483	1 808 612	14:37
COLUMBUS (CLC)	4,8600	0,21%	4,9250	4,9400	4,8000	22 559	109 265	14:35
COMARCH (CMR)	248,5000	-1,39%	252,0000	255,5000	248,5000	917	230 299	14:16
COMP (CMP)	79,6000	-1,73%	81,8000	81,8000	79,4000	12 911	1 036 692	14:10
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2600	6,60%	2,1300	2,2700	2,1200	70 917	157 117	13:52
CORMAY (CRM)	0,6080	-2,56%	0,6160	0,6240	0,6000	36 583	22 214	14:29
CREEPYJAR (CRJ)	569,0000	-0,18%	569,0000	572,0000	560,0000	1 064	600 983	14:17
CREOTECH (CRI)	182,0000	-1,62%	184,0000	185,0000	180,5000	292	53 372	12:50
CYBERFLKS (CBF)	120,0000	9,09%	112,0000	121,0000	110,5000	18 118	2 129 352	14:37
CYFRPLSAT (CPS)	11,9500	4,18%	11,5000	12,0600	11,4850	3 180 687	37 672 324	14:37
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,2000	0,00%	18,2500	18,2500	18,2000	208	3 796	14:20
DATAWALK (DAT)	60,2000	-3,06%	62,0000	63,0000	60,2000	8 046	488 942	14:34
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	1 414	110 331	14:19
DECORA (DCR)	59,4000	-2,62%	59,0000	60,4000	58,2000	8 824	520 903	14:24
DEKPOL (DEK)	55,0000	0,73%	54,8000	56,0000	54,8000	2 106	116 771	14:32
DELKO (DEL)	9,7600	0,00%	9,7600	9,7800	9,6600	2 554	24 878	14:37
DEVELIA (DVL)	6,7000	-1,03%	6,7000	6,8200	6,6700	95 333	639 074	14:36
DGA	18,0000	-1,64%	18,4000	18,5000	17,6000	1 919	34 551	14:23
DIGITANET (DIG)	53,4000	-0,74%	52,6000	53,8000	52,6000	937	50 185	14:32
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	390,3000	-1,44%	390,0000	395,5000	378,4000	324 327	126 262 608	14:37
DMGROUP (DMG)	3,4100	-1,45%	3,4600	3,4600	3,3400	5 634	19 044	14:30
DOMDEV (DOM)	179,8000	0,45%	181,0000	181,0000	179,0000	1 179	212 001	14:32
DRAGOENT (DGE)	23,3000	3,10%	23,3000	23,5000	23,1000	1 603	37 286	14:25
DROZAPOL (DPL)	3,8700	-3,25%	4,0000	4,0000	3,8700	25	97	13:31
ECHO (ECH)	4,8600	-0,82%	4,9200	4,9300	4,8600	12 406	60 853	14:29
EDINVEST (EDI)	8,3400	-1,88%	8,6000	8,6000	8,3200	411	3 477	14:13
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	4	30	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	25,4000	-1,36%	25,7500	26,2000	25,3500	26 179	673 251	14:36
ELKOP (EKP)	0,4770	-1,45%	0,4700	0,4950	0,4620	51 428	24 632	14:32
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	10,4300	-0,86%	10,5200	10,8700	10,3200	1 266 289	13 479 975	14:37
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	10,1800	2,41%	9,9400	10,3000	9,8000	62 154	623 874	14:29
ENERGOINS (ENI)	2,7850	5,09%	2,6350	2,7900	2,6250	17 436	47 271	14:22
ENTER (ENT)	67,4000	2,74%	65,6000	68,4000	65,0000	18 980	1 263 442	14:36
ERBUD (ERB)	43,8000	-0,23%	44,1000	44,9000	43,3000	8 935	396 011	14:26
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)	14,2200	1,50%	13,9400	14,3500	13,8800	539 633	7 651 108	14:37
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	-0,42%	47,5000	47,5000	46,7000	3 402	160 497	14:34
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)	#1,0100	0,00%	-	-	-	-	-	14:23
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	1 427	50 617	14:36
FERRUM (FER)	4,5000	1,35%	4,4600	4,6000	4,4000	3 506	15 957	14:02
FMG	104,0000	-3,26%	106,5000	106,5000	103,0000	49	5 107	14:04
FON	5,1800	0,00%	5,2000	5,2200	5,0200	5 466	28 164	14:35
FORTE SA (FTE)	22,8000	-0,87%	23,0000	23,0000	22,7000	4 191	95 659	14:17
GAMEOPS (GOP)	23,1000	0,43%	23,2000	23,2000	22,5000	2 083	47 384	14:13
Reklama
GAMFACTOR (GIF)	12,5000	-1,57%	12,5000	12,7000	12,5000	1 555	19 438	14:27	Reklama
GENOMTEC (GMT)	12,9000	1,10%	12,8000	13,0400	12,6800	18 083	232 542	14:33
GETIN (GTN)	0,4120	-0,60%	0,4145	0,4230	0,4100	388 172	161 221	14:35
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	41,2000	2 800	118 139	14:34
GPW	46,1000	-0,43%	46,3000	46,5000	45,8000	31 791	1 467 434	14:37
GREENX (GRX)	2,3300	1,30%	2,2980	2,3460	2,2900	127 233	294 918	14:31
GRENEVIA (GEA)	2,7400	6,20%	2,6300	2,7800	2,6150	305 204	828 416	14:37
GRODNO (GRN)	11,0600	0,18%	11,0400	11,1000	11,0000	2 914	32 160	14:13
GRUPAAZOTY (ATT)	23,2000	3,20%	22,4000	23,4200	22,3200	345 833	7 908 680	14:37
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)	106,8000	-1,29%	109,8000	110,2000	106,6000	64 276	6 940 446	14:36
HARPER (HRP)	5,8000	-2,52%	5,9500	5,9500	5,8000	7 877	46 029	14:35
HELIO (HEL)	25,6000	0,00%	25,6000	25,8000	24,4000	1 850	45 803	14:13
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	48,2000	48,1000	678	32 612	14:03
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	23,9000	-1,04%	24,2500	24,2500	23,8000	7 840	187 805	14:36
HYDROTOR (HDR)	33,8000	1,81%	33,8000	33,8000	33,2000	1 245	41 373	13:57
IALBGR (IAG)	(0,4390)	-	-	-	-	-	-	09:00
IBSM (IBS)	101,0000	1,20%	102,5000	102,5000	97,2000	85	8 496	12:58
IDMPL (IDM)	0,5900	6,31%	0,5900	0,5900	0,5900	10	6	09:03
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	22,9000	2,69%	22,4000	23,0000	22,4000	2 049	46 634	14:37
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)	3,1200	-1,27%	3,1700	3,1700	3,1100	7 622	23 877	13:59
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,23%	4,3900	4,3900	4,3300	5 492	23 962	14:19
INC	2,4200	-3,97%	2,5700	2,5700	2,3200	21 319	52 619	14:09
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	12:02
INGBSK (ING)	297,5000	-1,82%	301,5000	306,5000	296,0000	8 978	2 694 848	14:37
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	277	12 745	14:27
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1500	0,00%	3,1500	3,1700	3,1000	8 235	25 896	14:31
INTERCARS (CAR)	543,0000	-1,09%	550,0000	550,0000	541,0000	267	144 878	14:16
INTERSPPL (IPO)	0,9340	23,22%	0,7880	0,9520	0,7560	299 388	254 701	14:28
INTROL (INL)	10,6500	0,47%	10,5000	10,7000	10,4500	2 793	29 797	13:41
IPOPEMA (IPE)	3,7800	0,53%	3,8100	3,8100	3,7200	7 679	28 773	14:09
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)	2,7300	3,41%	2,6400	2,7600	2,6400	69 059	187 578	14:33
JRHOLDING (JRH)	6,9200	-1,42%	6,7800	6,9200	6,7600	3 506	23 774	14:22
JSW	31,8200	-0,62%	32,0500	32,4800	31,8100	438 038	14 080 565	14:37
JWWINVEST (JWW)	3,4100	0,29%	3,4000	3,4800	3,3000	9 413	31 840	13:53
KCI	0,8320	-1,65%	0,8440	0,8440	0,8320	3 090	2 607	13:35
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2600	0,20%	10,2000	10,2800	10,1000	19 661	200 475	13:29
KETY (KTY)	881,0000	-0,73%	886,5000	893,0000	881,0000	9 339	8 297 019	14:37
KGHM (KGH)	151,9500	1,84%	150,5000	154,4000	150,5000	618 957	94 569 876	14:37
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	14,3000	-1,72%	14,5000	14,5000	14,3000	1 434	20 631	14:29
KOGENERA (KGN)	50,0000	-4,58%	52,5000	52,5000	50,0000	7 176	363 247	14:37
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6500	0,65%	4,6950	4,7950	4,6500	2 324	10 891	14:13
KPPD (KPD)	47,4000	3,04%	48,0000	48,0000	47,4000	51	2 418	13:59
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)	546,0000	1,11%	538,0000	546,0000	536,0000	249	134 906	14:31
KRUK (KRU)	477,4000	0,80%	475,0000	487,4000	474,8000	22 988	11 074 097	14:37
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)	27,0000	-1,46%	27,4000	27,6000	27,0000	323	8 847	14:06
LPP	17 110,0000	-0,47%	17 260,0000	17 390,0000	17 050,0000	2 116	36 437 660	14:37
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8560	0,42%	3,8400	3,8900	3,8400	88 044	340 210	14:34
MABION (MAB)	18,4000	11,65%	16,4800	18,6600	16,2000	107 780	1 883 384	14:37
MAKARONPL (MAK)	20,7000	-0,96%	21,0000	21,0000	20,5000	1 250	25 887	14:03
MANGATA (MGT)	93,0000	1,09%	91,0000	93,2000	89,4000	654	60 495	14:34
MANYDEV (MAN)	1,1700	2,63%	1,0400	1,1800	1,0400	25 708	27 468	10:31
MARVIPOL (MVP)	8,0600	-0,49%	8,0600	8,1200	7,7600	48 049	383 703	14:36
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	646,2000	-7,08%	690,0000	695,0000	644,0000	27 158	18 093 666	14:37
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)	1,6050	1,26%	1,6150	1,6150	1,5600	5 465	8 662	14:33
MEDICALG (MDG)	25,8800	2,29%	25,0400	26,0800	24,5000	15 862	397 922	14:36
MEDINICE (ICE)	7,8000	4,28%	7,5000	8,2500	7,4900	29 569	231 825	14:25
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	21,0000	2,44%	20,8000	21,1000	20,5000	3 809	79 806	14:36
MERCATOR (MRC)	42,4500	0,12%	42,7000	42,8500	42,3000	3 123	132 812	14:28
MERCOR (MCR)	23,8000	-0,42%	23,9000	23,9000	23,4000	2 399	56 860	14:17
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	2 308	1 380	14:36
MILLENNIUM (MIL)	9,0000	-4,15%	9,4200	9,5300	8,7200	2 098 539	19 047 415	14:37
MIRACULUM (MIR)	1,1800	0,43%	1,1750	1,1800	1,1700	5 680	6 692	13:34
MIRBUD (MRB)	10,3600	1,77%	10,4000	10,5800	10,2400	181 853	1 891 855	14:35
MLPGROUP (MLG)	82,4000	-3,29%	85,0000	85,0000	82,4000	67	5 541	13:40
MLSYSTEM (MLS)	49,1500	0,31%	49,0000	49,8000	49,0000	4 328	213 962	13:58
MOBRUK (MBR)	327,0000	-0,76%	329,5000	330,0000	327,0000	1 243	408 772	14:33
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,0600	1,37%	33,7000	34,0800	33,4200	25 207	849 810	13:53
MOLECURE (MOC)	15,6200	2,63%	15,2200	15,6800	15,2200	9 275	143 112	14:29
MONNARI (MON)	5,4000	1,50%	5,3200	5,4000	5,3200	5 938	32 031	14:12
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	2 689	19 072	14:17
MOSTALZAB (MSZ)	4,7000	-0,21%	4,7050	4,7400	4,6500	57 318	268 922	14:20
MOVIEGAME (MOV)	34,4000	1,18%	34,1000	34,4000	33,6500	4 978	168 751	14:07
MURAPOL (MUR)	42,0000	0,00%	42,2600	42,6000	41,8200	8 834	372 952	14:14
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)	930,0000	0,87%	929,0000	936,0000	919,0000	165	153 672	14:33
NEWAG (NWG)	28,0000	-3,78%	29,2000	29,2000	27,1000	9 802	274 788	14:36
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	40 531	85 565	14:36
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	157	15 700	14:33
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	7,0000	0,00%	7,0800	7,0800	6,9800	17 171	120 239	14:25
ODLEWNIE (ODL)	10,3000	3,41%	10,0000	10,4000	10,0000	2 562	26 140	14:29
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	11	607	11:01
ONDE (OND)	14,8000	1,37%	14,8000	14,8600	14,4800	14 388	211 880	14:26
ONESANO (ONO)	1,2850	-0,77%	1,2600	1,2950	1,2450	1 708	2 169	11:31
OPONEO.PL (OPN)	60,6000	-0,66%	60,8000	61,2000	60,2000	1 977	119 914	13:56
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,5200	1 030	5 752	14:37
ORANGEPL (OPL)	8,3000	0,73%	8,2480	8,3460	8,2420	626 785	5 210 685	14:37
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	7 024	289 881	14:25
OTMUCHOW (OTM)	5,0500	-2,88%	5,2500	5,2500	5,0500	3 903	20 059	13:50
OVOSTAR (OVO)	70,0000	0,29%	70,0000	70,0000	70,0000	2	140	09:03
PAMAPOL (PMP)	2,5200	-0,40%	2,4700	2,5200	2,4400	2 028	5 094	13:59
PANOVA (NVA)	15,6000	0,00%	15,6000	15,6500	15,3500	736	11 422	14:26
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	26 209	109 840	14:26
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	4 777	13 467	14:30
Reklama
PCCROKITA (PCR)	103,0000	1,58%	101,4000	103,0000	101,0000	4 621	471 813	14:29	Reklama
PCFGROUP (PCF)	16,6000	1,72%	16,4800	16,9000	16,4200	933	15 422	14:27
PEKABEX (PBX)	26,4000	0,76%	26,8000	26,8000	26,4000	4 488	118 850	14:33
PEKAO (PEO)	165,6000	-3,47%	171,6500	172,3000	165,6000	480 868	80 914 461	14:37
PEPCO (PCO)	21,1000	6,67%	20,0000	21,4600	20,0000	3 593 547	75 306 043	14:37
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,0620	3,43%	6,8500	7,4400	6,7520	6 226 293	44 231 685	14:37
PGFGROUP (PGV)	0,4650	1,31%	0,4590	0,4650	0,4590	6 206	2 856	14:17
PHARMENA (PHR)	6,4600	-2,42%	6,6200	6,6200	6,4200	10 222	66 882	14:18
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)	68,1900	0,90%	67,8400	68,9200	67,8100	1 036 326	71 114 636	14:37
PKOBP (PKO)	57,9400	-4,42%	61,2000	61,2600	57,9000	1 923 244	113 236 442	14:37
PKPCARGO (PKP)	12,5200	1,95%	12,4000	12,6200	12,2800	64 397	802 081	14:36
PLAYWAY (PLW)	290,0000	-1,02%	292,0000	293,0000	288,0000	2 280	661 402	14:33
PLAZACNTR (PLZ)	3,1500	1,61%	3,1050	3,1500	2,9000	54 786	166 370	14:37
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	68,8000	0,00%	69,6000	70,0000	68,4000	2 520	175 548	13:57
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	117	1 346	12:28
POLIMEXMS (PXM)	3,5400	-0,78%	3,5780	3,6200	3,4800	233 061	825 360	14:33
POLTREG (PTG)	47,6000	-2,86%	47,7000	49,0000	47,5000	471	22 488	14:10
POLWAX (PWX)	1,5200	-8,71%	1,6000	1,6000	1,4400	191 463	287 171	14:35
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:41
PROCHEM (PRM)	34,2000	0,00%	34,2000	34,2000	33,4000	36	1 207	14:04
PROJPRZEM (PJP)	18,9000	-0,79%	19,0500	19,8000	18,8000	1 123	21 619	12:57
PROTEKTOR (PRT)	1,8950	-0,26%	1,9350	1,9350	1,8700	13 053	24 682	14:04
PULAWY (ZAP)	61,0000	0,33%	60,4000	61,2000	58,6000	942	56 464	14:31
PURE (PUR)	7,2200	-0,14%	7,1400	7,4000	7,1200	7 528	54 228	14:14
PZU	52,9200	-1,93%	53,6400	53,9200	52,6600	521 792	27 689 400	14:37
QUANTUM (QNT)	#24,4000	0,00%	-	-	-	-	-	14:37
QUERCUS (QRS)	6,8600	0,88%	6,8200	6,9000	6,7400	49 205	336 248	14:33
RAEN (RAE)	0,7320	0,00%	0,7460	0,7460	0,7260	20 747	15 273	13:57
RAFAKO (RFK)	0,9440	0,43%	0,9570	0,9570	0,9400	83 455	78 824	14:37
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	100,6000	6,01%	95,0000	101,2000	94,0000	62 694	6 173 965	14:36
RANKPROGR (RNK)	3,8800	3,19%	3,7900	3,8800	3,7900	30 877	117 680	14:34
RAWLPLUG (RWL)	13,9500	-0,36%	14,0000	14,1500	13,9500	755	10 542	14:02
REDAN (RDN)	0,2800	0,36%	0,2790	0,2800	0,2620	38 347	10 533	14:08
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)	130,5000	1,16%	129,0000	130,5000	126,0000	75	9 696	14:27
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)	50,0000	1,01%	49,5000	50,1000	49,5000	2 295	114 553	13:58
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:03
SANOK (SNK)	21,4500	-2,05%	21,2000	21,6500	21,2000	15 330	327 366	14:36
SANPL (SPL)	546,4000	-3,74%	567,6000	574,6000	546,4000	76 121	42 405 125	14:37
SANTANDER (SAN)	20,5800	0,10%	20,5600	20,5800	20,2850	5 558	114 205	13:44
SANWIL (SNW)	1,7700	-2,21%	1,8550	1,8550	1,7600	17 345	31 349	14:33
SCPFL (SCP)	165,0000	1,23%	164,4000	165,0000	163,0000	639	104 889	14:31
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)	34,5000	0,29%	34,1000	34,6000	34,1000	693	23 845	14:35
SELVITA (SLV)	69,5000	-0,57%	69,2000	69,5000	68,0000	2 527	173 724	14:35
SERINUS (SEN)	3,1300	2,62%	3,0200	3,1700	3,0200	15 429	47 965	14:25
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)	39,0000	-1,02%	39,3000	40,5000	38,6000	4 770	188 890	14:07
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)	3,4450	4,39%	3,2100	3,4600	3,2100	27 631	93 651	14:21
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)	91,0000	1,11%	91,0000	91,4000	90,0000	284	25 824	14:33
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)	415,0000	-3,49%	425,0000	429,0000	411,0000	531	224 438	14:15
STALEXP (STX)	2,9300	1,03%	2,9250	2,9450	2,8850	36 254	106 246	14:22
STALPROD (STP)	224,5000	3,94%	216,0000	224,5000	216,0000	1 903	421 591	14:30
STALPROFI (STF)	9,2600	0,65%	9,2000	9,2800	9,1600	7 415	68 491	14:03
STAPORKOW (ZUK)	2,6600	10,83%	2,4800	2,6800	2,4800	20 188	52 572	14:03
STARHEDGE (SHG)	0,3600	0,00%	0,3600	0,3600	0,3600	7 318	2 634	11:30
SUNEX (SNX)	10,7600	-0,92%	10,9400	11,0000	10,7200	5 779	62 927	14:33
SYGNITY (SGN)	63,0000	0,32%	62,8000	64,0000	62,8000	783	50 024	14:31
SYNEKTIK (SNT)	131,8000	-2,37%	135,8000	137,0000	130,0000	26 102	3 447 599	14:31
TALEX (TLX)	17,0000	5,59%	16,7000	17,2000	16,7000	14 467	245 827	13:12
TARCZYNSKI (TAR)	64,2000	0,94%	63,6000	64,2000	63,6000	140	8 905	14:11
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	194	21 728	10:47
TAURONPE (TPE)	3,4600	2,00%	3,4500	3,6600	3,3830	8 925 605	31 579 914	14:37
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	11:30
TENDERHUT (THG)	11,0000	21,68%	9,2400	11,1500	9,2400	2 134	21 946	14:16
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)	90,6000	-1,95%	92,0000	92,3000	90,0000	20 922	1 902 354	14:37
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	28,6000	-1,72%	29,0500	29,4500	28,5000	41 590	1 205 887	14:37
TOWERINV (TOW)	4,7800	3,91%	4,7800	4,7800	4,7800	650	3 107	09:55
TOYA (TOA)	7,7200	1,85%	7,6700	7,7800	7,6000	53 170	409 052	14:36
TRAKCJA (TRK)	2,1600	0,47%	2,1500	2,2000	2,1100	173 243	373 198	14:26
TRANSPOL (TRN)	3,6200	0,84%	3,6300	3,6300	3,5900	1 520	5 457	14:00
TRITON (TRI)	#4,7000	7,80%	-	-	-	-	-	14:14
TSGAMES (TEN)	85,8000	-1,38%	86,8000	87,7000	85,5000	17 855	1 538 544	14:37
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	7 137	68 952	14:20
UNICREDIT (UCG)	150,2000	0,13%	150,2000	150,2000	150,2000	40	6 008	09:00
UNIMA (U2K)	6,0000	0,84%	5,9500	6,0000	5,9500	210	1 250	10:11
UNIMOT (UNT)	132,6000	-1,04%	131,8000	133,6000	131,4000	2 306	305 791	13:55
URTESTE (URT)	98,0000	3,16%	95,0000	98,0000	95,0000	45	4 379	11:44
VERCOM (VRC)	116,0000	0,00%	115,5000	116,5000	115,0000	1 005	116 561	13:49
VIGOPHOTN (VGO)	463,0000	0,00%	453,0000	463,0000	453,0000	488	223 483	14:36
VINDEXUS (VIN)	9,2200	0,44%	9,2200	9,4000	9,2000	5 140	47 468	14:34
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	0,5680	-0,35%	0,5680	0,5700	0,5560	24 282	13 560	14:24
VOTUM (VOT)	43,6500	-1,13%	44,1500	44,2000	43,6000	10 612	466 395	14:37
VOXEL (VOX)	93,2000	0,22%	93,0000	94,2000	93,0000	6 471	606 764	14:37
VRG	3,3300	-0,60%	3,3700	3,3700	3,3200	8 746	29 118	13:19
WARIMPEX (WXF)	4,0100	-2,20%	4,1100	4,1200	4,0100	4 241	17 174	14:29
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	27 864	219 937	14:36
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	918	106 670	14:28
WITTCHEN (WTN)	33,7500	1,35%	33,4000	33,7500	33,3000	29 993	1 005 579	14:37
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4650	1,38%	1,4450	1,4650	1,4450	3 180	4 642	14:16
XTPL (XTP)	131,6000	-2,08%	135,0000	135,6000	130,4000	1 698	224 110	14:25
XTRADEBDM (XTB)	66,5000	-1,51%	67,5400	67,6400	65,7400	227 044	15 108 885	14:37
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	13:28
ZAMET (ZMT)	1,6700	1,83%	1,6650	1,6700	1,6300	68 826	113 717	14:34
ZEPAK (ZEP)	20,3000	1,60%	20,1000	20,4000	19,8200	14 696	296 269	14:28
ZREMB (ZRE)	3,9550	1,41%	3,9400	4,0600	3,8700	35 215	140 074	13:56
ZUE	9,7600	0,00%	9,9600	9,9600	9,7600	7 541	74 598	14:30

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.