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	86 695,64	0,14%	86 589,01	87 215,09	86 530,58	86 575,30	794 302 391	13:50
WIG20	2 553,62	0,24%	2 548,38	2 566,37	2 539,50	2 547,53	648 018 696	14:05
WIG30	3 174,98	0,41%	3 160,50	3 190,31	3 159,69	3 161,93	750 861 961	14:05
mWIG40	6 419,23	0,79%	6 379,61	6 435,07	6 379,61	6 369,03	131 853 658	13:50
sWIG80	24 392,47	0,42%	24 231,92	24 395,75	24 208,78	24 291,29	31 235 286	13:50
WIG-BANKI	13 830,09	0,08%	13 838,42	13 867,02	13 708,73	13 819,18	152 279 227	13:50
WIG-BUDOW	8 679,16	1,13%	8 620,97	8 734,81	8 554,83	8 582,02	26 963 685	13:50
WIG-CHEMIA	9 767,08	-0,19%	9 822,11	9 896,55	9 725,00	9 786,03	1 601 807	13:50
WIG-ENERG	2 387,40	5,92%	2 327,11	2 438,25	2 316,45	2 253,88	127 014 406	13:50
WIG-INFO	5 026,98	0,03%	5 006,65	5 043,80	5 006,65	5 025,27	16 081 365	13:50
WIG-MEDIA	8 279,24	-0,39%	8 338,86	8 373,37	8 252,66	8 311,24	2 530 408	13:50
WIG-NRCHOM	4 462,48	0,94%	4 446,96	4 477,99	4 415,80	4 420,81	4 960 394	13:50
WIG-PALIWA	6 921,41	-0,32%	6 936,60	7 024,30	6 911,28	6 943,83	41 625 505	13:50
WIG-Poland	90 773,51	0,44%	90 773,51	90 773,51	90 773,51	90 377,26	780 002 668	11:15
WIG-SPOZYW	2 163,94	0,17%	2 167,93	2 190,16	2 154,78	2 160,23	611 203	13:50
WIG20lev	510,23	-0,19%	511,46	518,68	507,90	511,20	624 636 581	13:50
WIG20short	3 072,81	0,12%	3 069,11	3 079,81	3 047,43	3 069,18	624 636 581	13:50
GPWB-B1Y3Y	1 172,61	0,01%	1 172,61	1 172,61	1 172,61	1 172,53	-	10:15
GPWB-B1Y4Y	1 173,14	0,02%	1 173,14	1 173,14	1 173,14	1 172,90	-	10:15
GPWB-B1Y5Y	1 169,61	0,04%	1 169,61	1 169,61	1 169,61	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,46	0,07%	1 174,46	1 174,46	1 174,46	1 173,64	-	10:15
GPWB-B5Y	1 167,15	0,14%	1 167,15	1 167,15	1 167,15	1 165,57	-	10:15
GPWB-BWZ	1 189,72	0,01%	1 189,72	1 189,72	1 189,72	1 189,57	-	10:15
INNOVATOR	1 464,53	0,69%	1 464,53	1 464,53	1 464,53	1 454,49	196 481 098	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	132 045 664	11:00
mWIG40TR	9 444,43	0,79%	9 386,39	9 467,74	9 386,39	9 370,58	131 853 658	13:50
mWIG40TRlv	12 468,34	1,56%	12 316,26	12 529,42	12 316,26	12 276,61	131 853 658	13:50
mWIG40TRsh	2 802,73	-0,76%	2 820,23	2 820,23	2 795,71	2 824,17	131 853 658	13:50
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	31 301 650	11:00
sWIG80TR	35 791,80	0,42%	35 556,22	35 796,61	35 522,26	35 643,33	31 235 286	13:50
WIG140	1 678,99	0,12%	1 676,84	1 689,51	1 675,89	1 676,96	787 725 525	13:50
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	626 091 517	11:00
WIG20TR	5 164,01	-0,09%	5 170,24	5 206,74	5 152,23	5 168,52	624 636 581	13:50
WIG20TRlev	4 151,23	-0,19%	4 161,25	4 220,00	4 132,27	4 159,09	624 636 581	13:50
WIG20TRsht	3 088,81	0,12%	3 085,09	3 095,84	3 063,30	3 085,22	624 636 581	13:50
WIG30TR	6 312,21	0,12%	6 302,01	6 361,45	6 300,39	6 304,86	723 543 338	13:50
WIG-CEE	1 771,10	0,67%	1 771,10	1 771,10	1 771,10	1 759,34	552 800	11:15
WIGdiv	1 767,92	0,13%	1 762,89	1 776,47	1 762,89	1 765,57	107 623 575	13:50
WIG-ESG	14 442,32	0,09%	14 430,15	14 536,68	14 413,67	14 429,15	753 007 712	13:50
WIG.GAMES	16 119,55	0,56%	16 056,51	16 278,82	15 988,18	16 030,00	49 132 319	13:50
WIG-GORNIC	4 802,26	-0,43%	4 805,75	4 868,07	4 760,01	4 823,01	51 466 110	13:50
WIG-GRY	13 578,70	1,74%	13 406,77	13 723,72	13 370,08	13 346,52	51 078 803	13:50
WIG-LEKI	2 862,00	0,37%	2 863,95	2 870,96	2 847,56	2 851,57	1 151 067	13:50
WIG-MOTO	8 596,31	-0,52%	8 667,40	8 676,79	8 564,58	8 641,48	2 063 530	13:50
WIG.MS-BAS	12 007,02	2,89%	11 835,44	12 203,93	11 829,32	11 669,82	173 183 855	13:50
WIG.MS-FIN	17 342,22	-0,11%	17 371,16	17 412,02	17 173,78	17 360,47	166 762 452	13:50
WIG-ODZIEZ	9 792,79	-1,44%	9 832,95	9 961,55	9 792,79	9 935,98	38 932 131	13:50
WIGtech	12 123,66	0,22%	12 075,85	12 179,87	12 075,85	12 097,18	83 645 714	13:50
WIGtechTR	13 472,44	0,22%	13 419,31	13 534,90	13 419,31	13 443,01	83 645 714	13:50
WIG-Ukrain	201,95	-0,94%	201,95	201,95	201,95	203,87	230 985	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2950	0,46%	3,2950	3,2950	3,2400	7 702	25 004	13:48	Reklama
08OCTAVA (08N)	0,9500	-0,52%	0,9500	0,9500	0,9500	3 826	3 635	12:23
11BIT (11B)	571,0000	-1,04%	577,0000	579,0000	567,0000	2 123	1 213 467	13:46
3RGAMES (3RG)	0,2710	-4,91%	0,2790	0,2790	0,2680	253 826	68 832	13:49
ABPL (ABE)	92,2000	2,67%	90,4000	92,4000	90,4000	3 792	347 579	13:41
ACAUTOGAZ (ACG)	32,9000	0,61%	32,7000	33,0000	32,6000	1 602	52 560	13:47
ACTION (ACT)	20,2500	4,49%	19,2600	20,4500	19,2400	16 802	333 117	13:50
ADIUVO (ADV)	#0,8600	-8,51%	-	-	-	-	-	09:00
AGORA (AGO)	10,9800	1,86%	10,9200	10,9800	10,8600	5 557	60 787	13:14
AGROTON (AGT)	2,9900	-0,33%	2,8400	2,9900	2,8400	701	1 991	11:25
AIGAMES (ALG)	1,4350	0,00%	1,4700	1,4700	1,4350	1 071	1 556	13:42
AILLERON (ALL)	17,1400	-0,70%	17,3800	17,6800	16,9000	14 229	245 313	13:35
AIRWAY (AWM)	0,2640	0,00%	0,2600	0,2675	0,2600	180 834	47 305	13:10
ALIOR (ALR)	105,8000	-1,49%	107,4000	107,6000	105,3500	84 428	8 994 952	13:50
ALLEGRO (ALE)	36,3300	-1,56%	36,6000	37,3800	36,3300	1 934 411	71 211 200	13:50
ALTA (AAT)	1,9750	2,07%	1,9300	1,9800	1,9300	8 536	16 519	12:06
ALTUSTFI (ALI)	2,8500	0,00%	2,7300	2,8900	2,7300	14 174	40 455	13:25
AMBRA (AMB)	27,8000	0,36%	28,0000	28,0000	27,5000	5 107	142 281	13:34
AMICA (AMC)	71,5000	1,13%	70,8000	72,1000	70,2000	1 210	86 378	13:32
AMPLI (APL)	1,0300	-9,65%	1,0300	1,0300	1,0300	1 000	1 030	11:30
AMREST (EAT)	26,3000	0,38%	26,5000	26,8000	26,2000	13 513	357 079	13:41
ANSWEAR (ANR)	23,8500	1,71%	23,5500	23,8500	23,5000	2 986	70 593	13:13
APATOR (APT)	14,8400	-1,20%	15,0800	15,0800	14,7800	984	14 682	12:58
APLISENS (APN)	22,8000	-1,72%	23,0000	23,0000	22,8000	17	390	09:38
APSENERGY (APE)	2,7000	-1,46%	2,7400	2,7900	2,7000	20 144	54 575	13:27
ARCHICOM (ARH)	34,0000	3,98%	32,8000	34,4000	32,8000	1 687	57 308	13:42
ARCTIC (ATC)	21,5400	0,84%	21,5000	21,7600	21,0000	14 426	309 972	13:45
ARTIFEX (ART)	27,3000	-4,88%	28,0000	28,3000	27,2000	26 038	720 739	13:48
ASBIS (ASB)	25,8000	-0,92%	26,0400	26,6000	25,5800	75 697	1 973 256	13:50
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	12:37
ASSECOBS (ABS)	58,8000	-3,29%	60,0000	60,0000	58,2000	4 448	262 032	13:37
ASSECOPOL (ACP)	82,6000	1,72%	81,7000	82,9000	81,4000	31 298	2 579 073	13:50
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,8000	21 412	1 070 532	13:46
ASTARTA (AST)	27,1000	-0,18%	27,2000	27,9500	26,9000	7 319	199 257	13:27
ATAL (1AT)	62,3000	2,98%	60,8000	63,9000	60,8000	8 620	535 645	13:08
ATENDE (ATD)	3,0000	-4,46%	3,0500	3,0500	2,9500	78 929	235 804	13:40
ATLANTAPL (ATP)	18,6500	0,00%	18,7000	18,7000	18,6500	128	2 391	10:25
ATLANTIS (ATS)	2,3600	1,29%	2,2800	2,3600	2,2800	4 771	11 096	13:31
ATMGRUPA (ATG)	3,9900	3,10%	3,8900	3,9900	3,8800	41 181	162 039	13:45
ATREM (ATR)	12,5000	-1,96%	12,7500	12,8500	12,2000	5 064	62 727	13:28
AUTOPARTN (APR)	26,8000	0,00%	26,8000	27,1000	26,6500	14 352	385 224	13:43
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,4000	-0,68%	4,4500	4,4500	4,3500	715	3 124	12:28
BEDZIN (BDZ)	35,6000	-4,30%	37,2000	37,8000	35,0000	7 731	280 689	13:49
BENEFIT (BFT)	2 865,0000	-0,52%	2 860,0000	2 875,0000	2 835,0000	247	705 455	13:34
BEST (BST)	20,0000	0,00%	20,0000	20,0000	20,0000	110	2 200	13:03
BETACOM (BCM)	5,9000	-2,48%	6,1000	6,1000	5,9000	62	366	09:45
BIGCHEESE (BCS)	21,0000	-1,87%	21,5000	21,8000	20,5000	5 561	118 254	13:33
BIOCELTIX (BCX)	66,5000	-0,75%	67,0000	67,0000	66,1000	1 850	123 259	13:40
BIOMAXIMA (BMX)	13,9000	-0,71%	14,1000	14,1000	13,2000	3 331	45 236	12:53
BIOMEDLUB (BML)	4,7850	-0,31%	4,8000	4,8000	4,7500	21 984	104 677	13:48
BIOPLANET (BIP)	19,0000	0,00%	18,9000	19,0000	18,9000	171	3 243	10:45
BIOTON (BIO)	3,5650	0,56%	3,5500	3,5700	3,5300	31 894	113 237	13:46
BLOOBER (BLO)	24,6000	1,86%	24,1500	24,9000	24,1500	2 028	49 886	11:26
BNPPPL (BNP)	103,0000	0,49%	102,5000	103,5000	101,0000	2 076	212 382	13:46
BOGDANKA (LWB)	30,1000	0,80%	30,1000	30,3200	29,7000	49 208	1 476 768	13:47
BOOMBIT (BBT)	11,1500	2,29%	10,8000	11,2500	10,8000	2 219	24 311	10:55
BORYSZEW (BRS)	6,2400	0,32%	6,2700	6,3300	6,2000	18 748	117 026	13:49
BOS	15,5500	-1,58%	15,6000	15,9000	15,5500	3 401	53 421	13:09
BOWIM (BOW)	6,7000	-1,03%	6,7700	6,8000	6,6800	2 942	19 752	13:36
BRAND24 (B24)	44,4000	0,00%	44,4000	44,7000	44,3000	11 645	516 541	13:39
BRASTER (BRA)	#0,1500	-74,14%	-	-	-	-	-	12:13
BUDIMEX (BDX)	733,5000	1,52%	723,0000	741,5000	718,5000	24 072	17 619 679	13:50
BUMECH (BMC)	12,0000	-0,17%	12,0000	12,1400	11,9000	3 810	45 516	13:07
CAPITAL (CPA)	(0,7500)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5640	-1,05%	0,5660	0,5700	0,5640	114 142	64 658	13:44
CAPTORTX (CTX)	81,2000	1,50%	81,0000	83,0000	81,0000	540	44 586	13:04
CASPAR (CSR)	8,9000	-1,11%	8,9500	8,9500	8,7500	80	701	09:18
CAVATINA (CAV)	15,1000	3,42%	14,6000	15,1000	14,6000	2 381	35 376	12:33
CCC	98,7500	-0,15%	98,9000	99,4000	97,2000	181 417	17 869 513	13:50
Reklama
CCENERGY (CCE)	0,4200	0,00%	0,4200	0,4200	0,4200	7 217	3 031	11:30	Reklama
CDPROJEKT (CDR)	128,1500	3,26%	124,2000	129,6500	124,1000	332 066	42 277 260	13:50
CDRL (CDL)	13,5000	1,50%	13,5000	13,5000	13,5000	331	4 469	11:19
CELTIC (CPD)	3,8100	0,00%	3,9500	3,9500	3,7500	8 961	33 910	13:29
CEZ	151,2000	0,53%	150,4000	153,1000	150,3000	777	117 557	12:40
CFI	0,2270	0,44%	0,2260	0,2270	0,2260	4 050	915	11:32
CIGAMES (CIG)	1,7050	-7,34%	1,8460	1,8470	1,7020	2 744 105	4 828 119	13:50
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	11:54
CLNPHARMA (CLN)	15,6200	0,13%	15,6000	15,8000	15,6000	47 330	741 192	13:50
CLOUD (CLD)	73,2000	2,52%	71,4000	73,2000	70,8000	6	428	13:13
COALENERG (CLE)	1,0200	-2,86%	1,0580	1,0580	1,0180	27 715	28 303	13:29
COGNOR (COG)	8,4900	0,59%	8,3950	8,6000	8,2750	135 502	1 148 331	13:44
COLUMBUS (CLC)	5,0200	1,62%	4,9400	5,0900	4,8800	57 313	284 245	13:49
COMARCH (CMR)	252,0000	-0,79%	251,0000	255,0000	250,0000	511	128 805	13:25
COMP (CMP)	78,8000	2,34%	77,8000	79,2000	77,0000	2 155	168 723	13:14
COMPERIA (CPL)	6,9500	2,21%	6,9500	6,9500	6,9500	15	104	10:51
COMPREMUM (CPR)	2,1800	4,31%	2,1000	2,2200	2,1000	22 134	47 818	13:38
CORMAY (CRM)	0,6100	0,66%	0,6060	0,6100	0,6060	7 000	4 246	09:34
CREEPYJAR (CRJ)	594,0000	-0,17%	590,0000	595,0000	590,0000	19	11 247	12:51
CREOTECH (CRI)	179,0000	-0,28%	179,0000	180,0000	179,0000	203	36 383	13:46
CYFRPLSAT (CPS)	10,5100	0,86%	10,5100	10,7200	10,4300	907 160	9 595 269	13:49
CZTOREBKA (CZT)	(0,6700)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,1500	3,71%	17,6000	18,9500	17,6000	1 695	31 239	13:23
DATAWALK (DAT)	64,8000	-0,61%	66,3000	69,5000	64,0000	46 014	3 076 998	13:50
DBENERGY (DBE)	17,0000	0,00%	17,0000	17,0000	16,2500	1 039	17 162	13:28
DEBICA (DBC)	81,2000	-0,98%	81,4000	82,0000	81,2000	359	29 274	13:08
DECORA (DCR)	63,0000	-1,56%	63,4000	63,8000	62,2000	4 563	287 946	13:41
DEKPOL (DEK)	53,2000	3,10%	51,6000	54,2000	51,4000	1 434	75 387	13:49
DELKO (DEL)	9,5000	0,00%	9,5000	9,5800	9,4200	2 016	19 092	13:41
DEVELIA (DVL)	6,6800	-2,05%	6,7600	6,8300	6,6600	307 314	2 080 794	13:50
DGA	17,5000	0,00%	17,5000	17,5000	17,4000	189	3 298	13:02
DIGITANET (DIG)	51,2000	0,79%	51,2000	51,2000	50,6000	5 122	261 502	13:38
DIGITREE (DTR)	(9,6000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	397,4000	0,33%	398,0000	403,9000	391,4000	236 792	94 898 942	13:50
DMGROUP (DMG)	3,3700	-2,88%	3,5000	3,5000	3,3700	1 612	5 456	11:59
DOMDEV (DOM)	180,0000	0,00%	180,0000	180,8000	179,0000	3 097	557 709	13:50
DRAGOENT (DGE)	25,0000	-1,57%	25,0000	25,0000	25,0000	328	8 200	10:22
DROZAPOL (DPL)	(4,0400)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9500	4,21%	4,7900	4,9500	4,7000	11 580	55 707	13:33
EDINVEST (EDI)	8,4000	-1,18%	8,5000	8,5000	8,3000	286	2 415	12:37
EFEKT (EFK)	7,4000	-0,67%	7,4000	7,4000	7,4000	150	1 110	13:39
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	25,0000	4,60%	24,0000	25,0000	24,0000	61 126	1 513 067	13:50
ELKOP (EKP)	0,4850	-0,61%	0,4800	0,4880	0,4630	11 931	5 662	12:45
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:19
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	9,5900	10,23%	8,9050	9,5950	8,9050	940 060	8 810 557	13:50
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	17,8000	87	1 551	09:21
ENERGA (ENG)	9,7600	1,67%	9,6000	9,9000	9,5900	39 472	383 617	13:50
ENERGOINS (ENI)	2,6700	0,38%	2,6300	2,6850	2,6300	15 228	40 441	13:29
ENTER (ENT)	66,8000	0,45%	66,2000	66,8000	64,8000	33 358	2 186 953	13:34
ERBUD (ERB)	42,0000	-1,87%	42,7000	42,7000	41,6000	1 562	65 961	13:26
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	34,2000	-1,44%	34,1000	34,2000	34,1000	66	2 252	12:51
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0550	-3,65%	1,0950	1,0950	1,0550	1 863	1 967	12:33
EUROCASH (EUR)	13,7000	-0,94%	13,7300	14,0000	13,6800	69 723	964 346	13:50
EUROHOLD (EHG)	(2,2000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	46,5000	-2,11%	47,7000	47,7000	46,5000	4 368	205 118	13:37
FABRITY (FAB)	36,6000	-1,08%	37,0000	37,0000	36,6000	377	13 883	12:58
FASING (FSG)	13,6000	-0,73%	13,7000	13,8000	13,6000	1 364	18 683	11:07
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6200	0,00%	6,6200	6,6200	6,6200	20	132	09:19
FERRO (FRO)	34,7000	2,06%	34,3000	34,7000	34,0000	118 698	4 059 396	13:48
FERRUM (FER)	4,3000	-0,92%	4,3800	4,3800	4,3000	786	3 383	12:31
FMG	111,0000	-0,45%	111,5000	111,5000	104,0000	48	5 097	12:31
FON	5,0000	-1,57%	5,0200	5,0400	5,0000	6 389	32 033	13:27
FORTE SA (FTE)	22,8000	-1,72%	23,2000	23,2000	22,8000	161	3 683	13:30
GAMEOPS (GOP)	23,1000	-2,33%	23,8000	23,8000	23,0000	5 819	136 161	13:25
GAMFACTOR (GIF)	12,7000	0,40%	12,7000	12,7000	12,7000	5	64	09:00
Reklama
GENOMTEC (GMT)	12,4400	-1,74%	12,6400	12,6400	12,4000	3 743	46 758	13:40	Reklama
GETIN (GTN)	0,4780	3,69%	0,4700	0,4790	0,4610	285 130	134 857	13:42
GIGROUP (GIG)	1,4100	2,17%	1,3900	1,4150	1,3900	198	276	12:01
GOBARTO (GOB)	47,0000	1,73%	45,9000	47,0000	45,9000	1 493	69 483	13:49
GPW	45,3000	0,22%	45,2000	45,4500	45,2000	33 978	1 540 684	13:47
GREENX (GRX)	2,3500	-0,42%	2,3620	2,3680	2,3480	102 686	241 995	13:48
GRENEVIA (GEA)	2,3800	1,49%	2,3600	2,4500	2,3600	299 535	715 642	13:42
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	10,9200	2 093	23 022	13:30
GRUPAAZOTY (ATT)	22,4600	-0,18%	22,5200	22,8800	22,4000	59 907	1 356 551	13:44
GRUPRACUJ (GPP)	63,0000	-0,79%	63,7000	63,7000	62,9000	2 457	155 188	12:24
GTC	5,4000	3,85%	5,2000	5,5600	5,2000	9 062	48 083	13:38
HANDLOWY (BHW)	112,0000	0,90%	112,0000	112,6000	111,0000	13 521	1 514 523	13:41
HARPER (HRP)	5,9500	0,51%	6,1500	6,1500	5,8500	7 980	47 295	12:07
HELIO (HEL)	25,0000	3,31%	24,4000	25,0000	24,2000	4 124	100 936	13:24
HERKULES (HRS)	0,8160	4,62%	0,7780	0,8160	0,7780	5 666	4 505	11:42
HMINWEST (HMI)	48,1000	-0,41%	48,1000	48,1000	48,1000	2 866	137 855	12:29
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,3500	-1,62%	24,7000	24,7000	24,1000	17 297	421 070	13:46
HYDROTOR (HDR)	33,5000	0,90%	33,2000	33,5000	33,2000	211	7 068	11:22
IALBGR (IAG)	0,4390	7,07%	0,4300	0,4390	0,4300	4 583	1 971	13:46
IBSM (IBS)	107,5000	-1,83%	109,5000	109,5000	107,5000	2	217	13:49
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	7	4	09:45
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	11:51
IFIRMA (IFI)	22,6000	0,89%	22,6000	22,6000	22,3000	1 434	32 328	13:33
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	104,0000	0,39%	104,0000	104,0000	104,0000	10	1 040	09:05
IMCOMPANY (IMC)	8,3400	-0,71%	8,5600	8,5600	8,3400	172	1 435	12:57
IMMOBILE (GKI)	3,1700	-3,06%	3,2700	3,3900	3,1300	12 792	40 760	13:42
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3500	0,00%	4,3500	4,3500	4,3200	2 181	9 483	13:48
INC	2,5600	1,59%	2,5800	2,5800	2,5600	269	689	13:35
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:30
INGBSK (ING)	308,0000	1,15%	307,0000	309,5000	304,5000	15 114	4 641 790	13:50
INPRO (INP)	7,8500	-0,63%	7,9000	7,9000	7,8500	119	934	12:02
INSTALKRK (INK)	43,1000	1,41%	43,2000	43,7000	43,0000	675	29 131	12:39
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:37
INTERBUD (ITB)	3,1400	-0,95%	3,1700	3,1700	3,0300	13 350	41 721	13:24
INTERCARS (CAR)	536,0000	-0,56%	538,0000	544,0000	532,0000	2 591	1 386 800	13:49
INTERSPPL (IPO)	0,8060	3,60%	0,8000	0,8100	0,7800	19 880	15 762	13:18
INTROL (INL)	10,2000	0,00%	10,2000	10,2500	10,1000	2 310	23 356	13:34
IPOPEMA (IPE)	3,8800	-0,26%	3,8900	3,9200	3,7900	11 988	46 397	13:00
IZOBLOK (IZB)	56,5000	-1,74%	56,5000	56,5000	56,5000	174	9 831	11:56
IZOLACJA (IZO)	3,2600	-2,40%	3,3400	3,3800	3,2200	101	331	11:52
IZOSTAL (IZS)	2,6100	0,77%	2,5900	2,6200	2,5800	2 224	5 746	12:22
JRHOLDING (JRH)	7,4400	12,73%	6,7200	7,7000	6,7200	20 779	149 442	13:43
JSW	31,9400	0,06%	31,9400	32,6800	31,6100	534 259	17 151 413	13:50
JWWINVEST (JWW)	3,6000	-2,17%	3,6900	3,6900	3,6000	2 604	9 450	12:25
KCI	0,8320	-1,89%	0,8300	0,8320	0,8300	16 886	14 019	12:25
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,0600	-1,18%	10,1800	10,2000	9,9600	18 990	190 966	13:35
KETY (KTY)	868,0000	0,00%	868,0000	878,0000	862,0000	8 336	7 244 686	13:39
KGHM (KGH)	143,6500	-0,38%	144,0000	145,9500	140,6500	227 223	32 722 169	13:50
KGL	15,8000	-1,25%	16,0000	16,0000	15,8000	697	11 013	12:41
KINOPOL (KPL)	13,8000	0,00%	13,8500	14,3000	13,6500	23 192	321 021	13:15
KOGENERA (KGN)	54,2000	0,18%	52,0000	55,0000	49,3000	42 319	2 153 081	13:44
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	1 214	31 564	11:05
KOMPUTRON (KOM)	4,6500	-0,64%	4,7700	4,7700	4,6000	8 817	40 835	13:06
KPPD (KPD)	48,0000	0,00%	48,0000	48,0000	48,0000	2	96	12:52
KRAKCHEM (KCH)	(0,3200)	-	-	-	-	-	-	11:30
KREDYTIN (KRI)	18,5500	3,34%	17,8000	18,5500	17,8000	248	4 470	12:33
KRKA (KRK)	548,0000	-0,36%	556,0000	556,0000	548,0000	48	26 524	11:46
KRUK (KRU)	475,0000	0,47%	472,6000	479,2000	470,0000	10 259	4 880 842	13:50
KRVITAMIN (KVT)	11,8000	-1,26%	12,0000	12,0000	11,8000	208	2 455	12:52
KSGAGRO (KSG)	#1,4000	-6,67%	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	-0,97%	19,8000	20,4000	19,8000	6	121	09:56
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,5800	0,00%	2,6000	2,7000	2,5400	20 644	53 886	12:53
LENA (LEN)	3,7400	3,89%	3,7500	3,7500	3,6000	5 236	19 309	13:36
LENTEX (LTX)	6,7000	0,30%	6,6600	6,7000	6,5800	4 233	28 176	12:45
LESS (LES)	0,2350	-0,42%	0,2370	0,2370	0,2300	31 886	7 427	13:18
Reklama
LIBET (LBT)	1,3000	0,00%	1,3400	1,3400	1,3000	7 296	9 486	11:24	Reklama
LOKUM (LKD)	27,4000	3,01%	27,6000	27,6000	26,8000	267	7 299	13:46
LPP	16 230,0000	-1,81%	16 400,0000	16 620,0000	16 230,0000	1 078	17 695 250	13:50
LSISOFT (LSI)	14,6000	-1,35%	14,5000	14,6000	14,4000	4 780	69 008	12:59
LUBAWA (LBW)	3,8640	-0,87%	3,8800	3,9500	3,8020	642 504	2 488 951	13:48
MABION (MAB)	16,4600	0,37%	16,4400	16,6000	16,3600	8 934	147 171	13:48
MAKARONPL (MAK)	19,9000	-1,49%	20,0000	20,0000	19,8500	3 703	73 873	13:49
MANGATA (MGT)	91,8000	2,68%	89,2000	91,8000	88,4000	146	13 046	13:31
MANYDEV (MAN)	(1,1400)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	8,3000	-0,24%	8,3200	8,3200	8,2000	21 157	174 589	13:49
MAXCOM (MXC)	10,2500	-4,21%	10,7000	10,7000	10,2000	224	2 296	11:28
MBANK (MBK)	703,4000	-0,23%	705,0000	713,6000	694,2000	11 234	7 906 514	13:50
MBWS (MBW)	12,5000	-8,09%	13,6000	13,6000	12,5000	6	77	13:06
MCI	26,7000	0,00%	26,7000	27,0000	26,6000	1 799	48 191	13:48
MDIENERGIA (MDI)	1,6150	5,90%	1,5650	1,6150	1,5650	666	1 064	10:46
MEDICALG (MDG)	26,4000	1,15%	26,2200	26,7600	25,9400	3 606	94 698	13:15
MEDINICE (ICE)	7,6800	0,79%	7,7300	7,7900	7,6000	4 174	32 043	11:42
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	19,4000	0,78%	18,8500	19,4000	18,8000	1 442	27 736	13:48
MERCATOR (MRC)	42,9000	0,59%	42,6500	43,0000	42,0500	3 663	156 498	12:36
MERCOR (MCR)	23,3000	-1,27%	23,9000	24,3000	23,2000	5 054	118 964	12:56
MEXPOLSKA (MEX)	4,7200	1,72%	4,6400	4,7900	4,6400	2 961	13 931	12:09
MFO	36,1000	-3,48%	37,6000	38,0000	36,0000	2 158	80 002	12:26
MILKILAND (MLK)	0,5700	-3,39%	0,5900	0,5900	0,5700	2 369	1 378	12:23
MILLENNIUM (MIL)	9,4300	0,75%	9,3100	9,4400	9,3100	530 423	4 976 583	13:43
MIRACULUM (MIR)	1,1900	-2,06%	1,1900	1,1900	1,1900	3 900	4 641	12:46
MIRBUD (MRB)	10,3000	0,98%	10,2000	10,3800	10,0000	104 334	1 069 096	13:50
MLPGROUP (MLG)	84,4000	3,43%	81,6000	84,4000	81,6000	308	25 597	13:18
MLSYSTEM (MLS)	47,9000	1,70%	48,0000	48,5000	47,3500	3 632	174 157	13:32
MOBRUK (MBR)	325,5000	0,15%	325,0000	326,0000	325,0000	1 052	342 790	13:49
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	4 500	7 650	12:24
MOL	33,3400	-0,06%	33,5000	33,5000	33,2600	5 022	167 275	13:20
MOLECURE (MOC)	14,2400	-0,28%	14,2800	14,3400	14,2200	5 567	79 336	13:49
MONNARI (MON)	5,2600	-0,38%	5,2400	5,2800	5,2200	1 769	9 279	11:38
MOSTALPLC (MSP)	13,8000	-4,50%	14,4500	14,4500	13,8000	20	283	11:59
MOSTALWAR (MSW)	6,7600	0,30%	6,7600	6,7600	6,6600	530	3 569	10:16
MOSTALZAB (MSZ)	4,7050	1,73%	4,6250	4,7900	4,6200	126 093	592 958	13:50
MOVIEGAME (MOV)	34,6000	1,17%	34,4500	35,5000	34,3500	11 198	389 826	13:50
MURAPOL (MUR)	41,9800	2,14%	40,8800	41,9800	40,4800	26 594	1 088 605	13:46
MUZA (MZA)	15,1000	3,07%	15,2000	15,2000	15,1000	270	4 080	12:50
MWTRADE (MWT)	(5,8000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0300	3,00%	1,0000	1,0300	1,0000	20 475	20 826	13:18
NEUCA (NEU)	926,0000	0,11%	924,0000	926,0000	916,0000	958	884 767	13:37
NEWAG (NWG)	28,5000	0,71%	28,3000	28,5000	28,3000	5 936	168 439	13:43
NEXITY (NXG)	2,5500	0,00%	2,5500	2,5500	2,5500	1 588	4 049	13:35
NOVATURAS (NTU)	14,5000	5,07%	14,5000	14,5000	14,5000	1	15	10:59
NOVAVISGR (NVG)	2,1900	6,31%	2,1000	2,2000	2,0500	26 082	55 386	13:14
NOVITA (NVT)	101,0000	1,81%	99,2000	101,0000	99,2000	95	9 471	11:49
NTCAPITAL (NTC)	#0,6540	-2,10%	-	-	-	-	-	09:07
NTTSYSTEM (NTT)	6,8800	3,30%	6,7800	6,8800	6,6600	10 228	69 094	13:34
ODLEWNIE (ODL)	9,8000	0,41%	9,7800	9,8600	9,7000	2 140	20 976	13:01
OEX	54,6000	0,37%	54,6000	54,6000	54,6000	81	4 423	13:31
ONDE (OND)	13,9200	-0,57%	14,0200	14,0200	13,8600	16 126	224 955	13:47
ONESANO (ONO)	1,2700	-1,55%	1,2650	1,3000	1,2650	3 050	3 959	13:07
OPONEO.PL (OPN)	62,6000	2,62%	61,2000	62,6000	60,6000	530	32 854	13:30
OPTEAM (OPM)	5,6400	0,00%	5,6400	5,6400	5,6400	6	34	09:51
ORANGEPL (OPL)	8,1520	0,17%	8,1260	8,2440	8,1040	486 796	3 973 120	13:48
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,4000	0,00%	33,4000	33,4000	33,4000	239	7 983	13:49
OTLOG (OTS)	36,7000	5,01%	35,0000	36,9000	35,0000	11 208	406 260	13:44
OTMUCHOW (OTM)	4,8400	0,41%	4,8800	4,8800	4,8400	127	619	09:24
OVOSTAR (OVO)	69,0000	-1,15%	69,8000	69,8000	67,4000	69	4 727	10:17
PAMAPOL (PMP)	2,5100	2,03%	2,4600	2,5400	2,4600	1 281	3 164	12:15
PANOVA (NVA)	15,8000	1,94%	15,8000	15,8000	15,7500	754	11 903	13:04
PASSUS (PAS)	33,0000	-5,44%	34,5000	34,6000	31,5000	1 095	35 917	13:47
PATENTUS (PAT)	4,3200	-1,82%	4,3150	4,4500	4,3150	20 528	90 032	12:41
PBG	#0,0215	0,00%	-	-	-	-	-	12:09
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8050	0,54%	2,7900	2,8050	2,7800	8 266	23 090	13:46
PCCROKITA (PCR)	100,4000	0,40%	100,4000	100,4000	100,0000	2 216	222 188	13:39
Reklama
PCFGROUP (PCF)	17,4200	2,47%	17,0400	17,5000	17,0200	2 042	35 283	13:50	Reklama
PEKABEX (PBX)	25,4000	1,20%	25,2000	25,7000	25,0000	1 882	47 642	13:45
PEKAO (PEO)	172,8500	0,49%	171,9500	173,1000	170,2500	227 955	39 239 483	13:50
PEPCO (PCO)	19,4000	-1,42%	19,7000	19,9750	19,3000	774 508	15 170 296	13:50
PEPEES (PPS)	1,0550	0,48%	1,0700	1,0700	1,0550	303	320	13:19
PGE	6,6020	5,70%	6,5000	6,8680	6,4640	11 246 510	75 011 624	13:50
PGFGROUP (PGV)	0,4710	0,21%	0,4700	0,4900	0,4700	4 197	1 982	13:43
PHARMENA (PHR)	6,2400	-0,32%	6,2000	6,2800	6,2000	2 860	17 873	13:48
PHN	11,5000	-1,71%	11,8000	11,8000	11,5000	2 752	31 755	13:23
PHOTON (PEN)	7,4400	-0,80%	7,4600	7,4600	7,4400	965	7 197	12:31
PKNORLEN (PKN)	67,7000	-0,24%	67,9400	68,6800	67,5000	609 598	41 498 132	13:50
PKOBP (PKO)	61,0800	-0,20%	61,5200	61,6400	60,3400	1 212 743	73 857 821	13:50
PKPCARGO (PKP)	12,2800	-0,16%	12,2800	12,3400	12,1200	35 177	431 064	13:48
PLAYWAY (PLW)	297,5000	-1,49%	301,0000	301,0000	296,0000	977	291 148	13:43
PLAZACNTR (PLZ)	3,0600	-0,65%	3,0800	3,1300	3,0600	18 623	57 574	13:46
PMPG (PGM)	3,2000	-1,23%	3,2200	3,2200	3,2000	3 623	11 641	09:19
POLENERGIA (PEP)	67,2000	0,00%	67,0000	67,8000	66,2000	1 877	125 948	13:42
POLICE (PCE)	11,4000	-0,87%	11,3500	11,5000	11,1500	354	4 014	13:35
POLIMEXMS (PXM)	3,5300	0,40%	3,5160	3,5440	3,4980	100 802	355 325	13:12
POLTREG (PTG)	49,6000	2,27%	48,5000	49,6000	48,5000	36	1 761	13:46
POLWAX (PWX)	1,7500	-1,69%	1,7850	1,7850	1,7500	10 836	19 054	13:02
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,8000	-1,74%	34,4000	34,6000	33,8000	98	3 323	13:30
PROJPRZEM (PJP)	19,7000	0,00%	19,7000	19,7000	19,7000	1	20	09:00
PROTEKTOR (PRT)	1,9000	1,06%	1,8850	1,9500	1,8750	26 553	50 958	13:37
PULAWY (ZAP)	59,6000	0,00%	59,6000	60,0000	58,6000	747	44 528	13:49
PURE (PUR)	7,5000	-3,35%	7,6300	7,7600	7,3000	15 123	113 525	13:46
PZU	53,1400	-0,08%	53,1000	53,4400	52,4400	644 359	34 188 574	13:50
QUANTUM (QNT)	#25,0000	6,84%	-	-	-	-	-	11:52
QUERCUS (QRS)	6,5600	1,23%	6,5000	6,5800	6,4200	8 448	55 036	13:42
R22	113,5000	0,89%	112,0000	115,0000	112,0000	1 389	157 762	13:45
RAEN (RAE)	0,7320	-1,88%	0,7320	0,7500	0,7320	9 300	6 840	11:26
RAFAKO (RFK)	0,9720	0,21%	0,9700	0,9760	0,9620	34 685	33 558	13:20
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	92,8000	-0,11%	92,8000	94,3000	91,2000	19 715	1 828 926	13:50
RANKPROGR (RNK)	3,7600	-2,84%	3,8000	3,9000	3,7600	17 910	68 088	13:39
RAWLPLUG (RWL)	14,2500	1,79%	14,0000	14,2500	13,8000	204	2 856	09:40
REDAN (RDN)	0,2980	0,00%	0,2980	0,2980	0,2980	11 000	3 278	11:38
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7600	0,90%	6,7000	6,7600	6,7000	1 002	6 744	10:32
REMAK (RMK)	15,6500	0,97%	15,6500	15,6500	15,6500	22	344	11:25
RENDER (RND)	125,0000	-2,34%	128,0000	129,0000	124,5000	195	24 454	11:28
RESBUD (RES)	0,5980	-0,33%	0,6000	0,6000	0,5500	44 383	24 882	13:08
ROPCZYCE (RPC)	30,5000	0,33%	30,5000	30,7000	30,5000	103	3 142	13:11
RYVU (RVU)	51,5000	-0,58%	51,3000	52,7000	51,2000	683	35 342	13:10
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	21,6000	-2,70%	21,7000	21,7000	21,2000	11 128	238 946	13:05
SANPL (SPL)	572,0000	-0,07%	569,4000	577,8000	567,2000	19 161	10 954 290	13:49
SANTANDER (SAN)	20,2250	1,99%	19,8300	20,2400	19,8300	2 671	53 363	13:26
SANWIL (SNW)	1,6600	-2,06%	1,6700	1,6700	1,6600	1 184	1 975	12:54
SCPFL (SCP)	165,0000	0,24%	164,0000	166,8000	163,0000	1 323	218 507	13:49
SECOGROUP (SWG)	(33,2000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,6000	3,03%	13,2500	13,6000	13,2500	748	10 083	11:52
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,2000	2 690	92 669	13:37
SELVITA (SLV)	69,6000	-0,57%	69,0000	70,8000	69,0000	2 141	149 524	12:21
SERINUS (SEN)	3,0500	0,33%	3,0300	3,0500	3,0300	1 445	4 392	13:07
SESCOM (SES)	57,4000	-3,37%	59,4000	59,4000	56,8000	252	14 565	13:50
SFINKS (SFS)	0,6910	-4,03%	0,7010	0,7200	0,6910	16 435	11 516	12:31
SHOPER (SHO)	39,6000	-2,94%	40,1000	40,8000	39,6000	4 727	189 229	13:31
SILVAIR-REGS (SVRS)	4,3200	0,00%	4,3200	4,3200	4,3200	3	13	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3100	-0,45%	3,2150	3,3200	3,1500	16 872	54 242	12:30
SKARBIEC (SKH)	21,6000	0,93%	21,1000	21,6000	21,1000	2 106	45 330	12:59
SKYLINE (SKL)	1,5450	0,00%	1,5450	1,5450	1,5450	997	1 540	13:00
SNIEZKA (SKA)	90,0000	0,00%	90,0000	90,0000	89,8000	318	28 590	13:23
SOHODEV (SHD)	0,4220	0,00%	0,4220	0,4220	0,4220	43	18	12:27
SONEL (SON)	15,3000	2,68%	15,1000	15,7000	15,0000	4 273	64 776	12:32
Reklama
SOPHARMA (SPH)	13,3500	2,30%	13,3500	13,3500	13,3500	135	1 802	10:10	Reklama
SPYROSOFT (SPR)	434,0000	-1,36%	445,0000	449,0000	434,0000	149	66 262	11:36
STALEXP (STX)	2,9150	-0,51%	2,9100	2,9250	2,8950	30 643	89 147	13:49
STALPROD (STP)	216,0000	0,47%	214,0000	216,5000	212,0000	1 067	228 694	13:26
STALPROFI (STF)	9,1400	5,79%	8,7000	9,2000	8,7000	30 183	270 540	13:49
STAPORKOW (ZUK)	2,3200	1,75%	2,3200	2,3200	2,2400	32 750	74 251	13:08
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,6000	-2,57%	10,7400	10,8800	10,4000	11 463	121 292	13:36
SYGNITY (SGN)	64,2000	-1,23%	63,2000	64,2000	63,2000	810	51 477	12:55
SYNEKTIK (SNT)	132,0000	0,61%	131,0000	134,0000	130,0000	12 001	1 580 025	13:47
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	64,0000	0,00%	64,6000	66,0000	62,0000	477	30 742	12:44
TATRY (TMR)	112,0000	-1,75%	112,0000	112,0000	112,0000	160	17 920	09:00
TAURONPE (TPE)	3,2920	8,86%	3,0900	3,4500	3,0900	12 088 757	39 772 306	13:50
TBULL (TBL)	4,3600	0,46%	4,3600	4,3600	4,3600	26	113	13:05
TENDERHUT (THG)	9,6400	6,40%	8,8000	9,6800	8,8000	621	5 775	10:41
TERMOREX (TRR)	(0,6850)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,2000	0,00%	3,2000	3,2000	3,2000	33	106	12:18
TEXT (TXT)	88,7000	-1,11%	89,0000	90,4000	88,2000	80 437	7 153 709	13:50
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,4000	-0,49%	30,5500	31,2500	30,4000	12 971	399 423	13:30
TOWERINV (TOW)	4,5000	2,27%	4,4200	4,5000	4,4200	637	2 847	09:05
TOYA (TOA)	7,5200	0,27%	7,5000	7,6500	7,4800	22 168	167 818	13:28
TRAKCJA (TRK)	2,2700	-4,62%	2,3800	2,4200	2,2300	309 673	708 184	13:47
TRANSPOL (TRN)	3,5800	-1,10%	3,7900	3,7900	3,5800	4 188	15 089	12:40
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	88,1000	-0,40%	88,0000	88,9000	87,3500	5 111	450 690	13:41
ULMA (ULM)	73,0000	-1,35%	73,0000	73,0000	73,0000	2	146	09:19
ULTGAMES (ULG)	10,9000	-0,91%	10,7500	11,0000	10,2000	986	10 665	13:45
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5800	-0,42%	9,6000	9,6800	9,5000	679	6 527	13:32
UNICREDIT (UCG)	155,0000	1,87%	152,1000	155,0000	152,1000	155	23 953	11:28
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	855	5 087	13:32
UNIMOT (UNT)	133,4000	-0,74%	133,8000	133,8000	131,4000	1 022	135 722	13:33
URTESTE (URT)	94,0000	-3,89%	96,0000	97,8000	94,0000	31	2 966	13:42
VERCOM (VRC)	116,5000	1,30%	114,0000	116,5000	114,0000	814	93 566	13:38
VIGOPHOTN (VGO)	458,0000	-0,43%	457,0000	460,0000	455,0000	181	83 125	12:51
VINDEXUS (VIN)	9,0000	0,00%	8,9400	9,2000	8,8400	19 839	178 338	13:50
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	0,5660	-0,70%	0,5680	0,5700	0,5600	15 169	8 553	12:43
VOTUM (VOT)	44,1000	-0,45%	44,0000	44,5000	43,6000	13 818	607 342	13:39
VOXEL (VOX)	94,0000	1,08%	92,4000	94,6000	92,4000	12 012	1 129 540	13:02
VRG	3,3600	0,90%	3,3000	3,3600	3,3000	94 882	315 838	12:36
WARIMPEX (WXF)	3,6800	-1,08%	3,7300	3,7700	3,6800	3 419	12 748	13:07
WASKO (WAS)	1,5800	1,61%	1,5600	1,5800	1,5400	3 635	5 682	13:15
WAWEL (WWL)	672,0000	0,30%	674,0000	676,0000	660,0000	62	41 582	13:06
WIELTON (WLT)	7,9000	0,89%	7,8400	7,9100	7,8400	29 992	236 789	13:48
WIKANA (WIK)	7,8000	-0,64%	7,8500	7,8500	7,8000	3 337	26 100	10:56
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	117,6000	-0,84%	118,8000	120,0000	117,2000	12 513	1 476 658	13:25
WITTCHEN (WTN)	30,9000	1,31%	30,5000	31,0000	30,5000	17 074	527 391	13:50
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4600	-1,35%	1,4800	1,5200	1,4600	8 563	12 561	13:34
XTPL (XTP)	141,6000	0,14%	142,0000	144,0000	141,6000	1 390	198 303	13:37
XTRADEBDM (XTB)	65,9200	1,04%	65,3400	66,7800	64,9200	225 676	14 897 665	13:50
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,7100	-0,29%	1,7100	1,7300	1,6850	158 967	272 136	13:42
ZEPAK (ZEP)	19,8600	0,51%	19,7200	19,9400	19,7200	6 036	119 542	13:17
ZREMB (ZRE)	3,9350	-1,13%	3,9600	3,9600	3,8900	6 338	24 842	13:28
ZUE	9,8400	-3,05%	10,1500	10,3000	9,8200	32 155	322 285	13:35

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.