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	86 787,26	0,24%	86 589,01	87 215,09	86 530,58	86 575,30	696 956 853	12:59
WIG20	2 544,63	-0,11%	2 548,38	2 566,37	2 539,50	2 547,53	568 849 446	13:14
WIG30	3 164,18	0,07%	3 160,50	3 190,31	3 159,69	3 161,93	660 373 573	13:14
mWIG40	6 414,31	0,71%	6 379,61	6 435,07	6 379,61	6 369,03	121 356 890	12:59
sWIG80	24 383,61	0,38%	24 231,92	24 389,62	24 208,78	24 291,29	28 550 871	12:59
WIG-BANKI	13 816,55	-0,02%	13 838,42	13 867,02	13 708,73	13 819,18	119 278 820	12:59
WIG-BUDOW	8 714,87	1,55%	8 620,97	8 734,81	8 554,83	8 582,02	24 948 538	12:59
WIG-CHEMIA	9 753,10	-0,34%	9 822,11	9 896,55	9 725,00	9 786,03	1 459 836	12:59
WIG-ENERG	2 381,71	5,67%	2 327,11	2 438,25	2 316,45	2 253,88	118 576 110	12:59
WIG-INFO	5 020,22	-0,10%	5 006,65	5 043,80	5 006,65	5 025,27	14 894 680	12:59
WIG-MEDIA	8 263,81	-0,57%	8 338,86	8 373,37	8 252,66	8 311,24	2 359 738	12:59
WIG-NRCHOM	4 457,40	0,83%	4 446,96	4 477,99	4 415,80	4 420,81	4 679 758	12:59
WIG-PALIWA	6 932,43	-0,16%	6 936,60	7 024,30	6 913,50	6 943,83	36 438 002	12:59
WIG-Poland	90 773,51	0,44%	90 773,51	90 773,51	90 773,51	90 377,26	683 646 804	11:15
WIG-SPOZYW	2 165,36	0,24%	2 167,93	2 190,16	2 154,78	2 160,23	572 949	12:59
WIG20lev	511,42	0,04%	511,46	518,68	507,90	511,20	541 066 905	12:59
WIG20short	3 069,25	0,00%	3 069,11	3 079,81	3 047,43	3 069,18	541 066 905	12:59
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	181 135 188	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	121 460 134	11:00
mWIG40TR	9 437,19	0,71%	9 386,39	9 467,74	9 386,39	9 370,58	121 356 890	12:59
mWIG40TRlv	12 449,37	1,41%	12 316,26	12 529,42	12 316,26	12 276,61	121 356 890	12:59
mWIG40TRsh	2 804,91	-0,68%	2 820,23	2 820,23	2 795,71	2 824,17	121 356 890	12:59
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	28 632 051	11:00
sWIG80TR	35 778,79	0,38%	35 556,22	35 787,61	35 522,26	35 643,33	28 550 871	12:59
WIG140	1 680,99	0,24%	1 676,84	1 689,51	1 675,89	1 676,96	689 224 397	12:59
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	541 772 087	11:00
WIG20TR	5 170,01	0,03%	5 170,24	5 206,74	5 152,23	5 168,52	541 066 905	12:59
WIG20TRlev	4 160,88	0,04%	4 161,25	4 220,00	4 132,27	4 159,09	541 066 905	12:59
WIG20TRsht	3 085,23	0,00%	3 085,09	3 095,84	3 063,30	3 085,22	541 066 905	12:59
WIG30TR	6 321,04	0,26%	6 302,01	6 361,45	6 300,39	6 304,86	630 913 440	12:59
WIG-CEE	1 771,10	0,67%	1 771,10	1 771,10	1 771,10	1 759,34	408 999	11:15
WIGdiv	1 769,32	0,21%	1 762,89	1 776,47	1 762,89	1 765,57	97 071 858	12:59
WIG-ESG	14 458,93	0,21%	14 430,15	14 536,68	14 413,67	14 429,15	657 315 022	12:59
WIG.GAMES	16 140,53	0,69%	16 056,51	16 278,82	15 988,18	16 030,00	43 261 879	12:59
WIG-GORNIC	4 807,58	-0,32%	4 805,75	4 868,07	4 760,01	4 823,01	49 003 521	12:59
WIG-GRY	13 568,41	1,66%	13 406,77	13 723,72	13 370,08	13 346,52	44 917 663	12:59
WIG-LEKI	2 857,50	0,21%	2 863,95	2 870,96	2 847,56	2 851,57	1 048 423	12:59
WIG-MOTO	8 586,91	-0,63%	8 667,40	8 676,79	8 564,58	8 641,48	2 024 946	12:59
WIG.MS-BAS	11 992,47	2,76%	11 835,44	12 203,93	11 829,32	11 669,82	163 333 231	12:59
WIG.MS-FIN	17 313,15	-0,27%	17 371,16	17 412,02	17 173,78	17 360,47	131 075 967	12:59
WIG-ODZIEZ	9 870,94	-0,65%	9 832,95	9 961,55	9 822,10	9 935,98	33 105 117	12:59
WIGtech	12 111,69	0,12%	12 075,85	12 179,87	12 075,85	12 097,18	74 757 260	12:59
WIGtechTR	13 459,14	0,12%	13 419,31	13 534,90	13 419,31	13 443,01	74 757 260	12:59
WIG-Ukrain	201,95	-0,94%	201,95	201,95	201,95	203,87	217 788	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2400	-1,22%	3,2950	3,2950	3,2400	1 877	6 102	12:52	Reklama
08OCTAVA (08N)	0,9500	-0,52%	0,9500	0,9500	0,9500	3 826	3 635	12:23
11BIT (11B)	572,0000	-0,87%	577,0000	579,0000	567,0000	2 009	1 148 346	12:53
3RGAMES (3RG)	0,2720	-4,56%	0,2790	0,2790	0,2680	194 625	52 536	12:59
ABPL (ABE)	92,2000	2,67%	90,4000	92,4000	90,4000	3 474	318 272	12:42
ACAUTOGAZ (ACG)	33,0000	0,92%	32,7000	33,0000	32,6000	1 577	51 737	12:52
ACTION (ACT)	20,1000	3,72%	19,2600	20,1000	19,2400	13 148	259 235	12:56
ADIUVO (ADV)	#0,8600	-8,51%	-	-	-	-	-	09:00
AGORA (AGO)	10,9800	1,86%	10,9200	10,9800	10,8600	4 557	49 807	12:59
AGROTON (AGT)	2,9900	-0,33%	2,8400	2,9900	2,8400	701	1 991	11:25
AIGAMES (ALG)	1,4700	2,44%	1,4700	1,4700	1,4700	537	789	10:03
AILLERON (ALL)	17,2000	-0,35%	17,3800	17,6800	16,9000	14 129	243 606	12:36
AIRWAY (AWM)	0,2610	-1,14%	0,2600	0,2675	0,2600	178 534	46 698	12:41
ALIOR (ALR)	106,3000	-1,02%	107,4000	107,6000	106,1000	63 554	6 785 877	12:59
ALLEGRO (ALE)	36,4300	-1,29%	36,6000	37,3800	36,3950	1 670 855	61 591 439	12:59
ALTA (AAT)	1,9750	2,07%	1,9300	1,9800	1,9300	8 536	16 519	12:06
ALTUSTFI (ALI)	2,8900	1,40%	2,7300	2,8900	2,7300	13 824	39 443	12:58
AMBRA (AMB)	27,6000	-0,36%	28,0000	28,0000	27,5000	4 831	134 655	12:47
AMICA (AMC)	71,7000	1,41%	70,8000	72,1000	70,2000	874	62 294	12:58
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	12 163	321 552	12:50
ANSWEAR (ANR)	23,7000	1,07%	23,5500	23,8500	23,5000	2 971	70 235	12:48
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	16 455	44 615	12:42
ARCHICOM (ARH)	34,4000	5,20%	32,8000	34,4000	32,8000	1 464	49 726	12:34
ARCTIC (ATC)	21,6000	1,12%	21,5000	21,7600	21,0000	13 739	295 162	12:31
ARTIFEX (ART)	27,7000	-3,48%	28,0000	28,3000	27,3000	24 071	666 805	12:56
ASBIS (ASB)	25,7000	-1,31%	26,0400	26,6000	25,5800	71 995	1 877 779	12:59
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	12:37
ASSECOBS (ABS)	58,8000	-3,29%	60,0000	60,0000	58,2000	4 360	256 858	12:58
ASSECOPOL (ACP)	82,5500	1,66%	81,7000	82,9000	81,4000	28 594	2 356 143	12:59
ASSECOSEE (ASE)	49,8000	-0,40%	50,0000	50,0000	49,8000	21 264	1 063 132	12:45
ASTARTA (AST)	27,2000	0,18%	27,2000	27,9500	26,9000	7 030	191 430	12:28
ATAL (1AT)	62,3000	2,98%	60,8000	63,9000	60,8000	7 964	494 776	12:55
ATENDE (ATD)	2,9900	-4,78%	3,0500	3,0500	2,9500	74 509	222 585	12:43
ATLANTAPL (ATP)	18,6500	0,00%	18,7000	18,7000	18,6500	128	2 391	10:25
ATLANTIS (ATS)	2,3000	-1,29%	2,2800	2,3600	2,2800	3 244	7 512	10:48
ATMGRUPA (ATG)	3,9600	2,33%	3,8900	3,9600	3,8800	31 331	122 870	12:47
ATREM (ATR)	12,3000	-3,53%	12,7500	12,8500	12,2000	3 919	48 489	12:24
AUTOPARTN (APR)	26,8000	0,00%	26,8000	27,1000	26,6500	13 500	362 332	12:58
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)	36,5500	-1,75%	37,2000	37,8000	36,5000	3 815	141 311	12:57
BENEFIT (BFT)	2 855,0000	-0,87%	2 860,0000	2 875,0000	2 835,0000	212	605 180	12:59
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
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	5 500	116 988	12:57
BIOCELTIX (BCX)	66,6000	-0,60%	67,0000	67,0000	66,1000	656	43 824	12:36
BIOMAXIMA (BMX)	13,9000	-0,71%	14,1000	14,1000	13,2000	3 331	45 236	12:53
BIOMEDLUB (BML)	4,7550	-0,94%	4,8000	4,8000	4,7500	12 448	59 328	12:56
BIOPLANET (BIP)	19,0000	0,00%	18,9000	19,0000	18,9000	171	3 243	10:45
BIOTON (BIO)	3,5500	0,14%	3,5500	3,5700	3,5300	24 948	88 657	12:52
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	2 001	204 692	11:59
BOGDANKA (LWB)	30,2200	1,21%	30,1000	30,3200	29,7000	36 316	1 090 708	12:52
BOOMBIT (BBT)	11,1500	2,29%	10,8000	11,2500	10,8000	2 219	24 311	10:55
BORYSZEW (BRS)	6,2500	0,48%	6,2700	6,3300	6,2000	14 103	88 185	12:53
BOS	15,5500	-1,58%	15,6000	15,9000	15,5500	3 397	53 359	12:57
BOWIM (BOW)	6,7500	-0,30%	6,7700	6,8000	6,7300	556	3 756	12:48
BRAND24 (B24)	44,3000	-0,23%	44,4000	44,5000	44,3000	10 835	480 594	12:53
BRASTER (BRA)	#0,1500	-74,14%	-	-	-	-	-	12:13
BUDIMEX (BDX)	737,5000	2,08%	723,0000	741,5000	718,5000	22 201	16 245 318	12:59
BUMECH (BMC)	11,9000	-1,00%	12,0000	12,1400	11,9000	3 665	43 776	12:45
CAPITAL (CPA)	(0,7500)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5640	-1,05%	0,5660	0,5700	0,5640	109 044	61 780	12:28
CAPTORTX (CTX)	83,0000	3,75%	81,0000	83,0000	81,0000	538	44 424	12:14
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	98,6500	-0,25%	98,9000	99,4000	97,2000	168 614	16 609 311	12:59
Reklama
CCENERGY (CCE)	0,4200	0,00%	0,4200	0,4200	0,4200	7 217	3 031	11:30	Reklama
CDPROJEKT (CDR)	128,1000	3,22%	124,2000	129,6500	124,1000	296 114	37 678 077	12:59
CDRL (CDL)	13,5000	1,50%	13,5000	13,5000	13,5000	331	4 469	11:19
CELTIC (CPD)	3,9300	3,15%	3,9500	3,9500	3,7500	761	2 884	12:50
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)	1,7160	-6,74%	1,8460	1,8470	1,7030	2 467 132	4 353 795	12:59
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	11:54
CLNPHARMA (CLN)	15,7400	0,90%	15,6000	15,8000	15,6000	45 401	710 909	12:50
CLOUD (CLD)	70,8000	-0,84%	71,4000	71,4000	70,8000	5	355	12:50
COALENERG (CLE)	1,0200	-2,86%	1,0580	1,0580	1,0180	22 450	22 932	12:58
COGNOR (COG)	8,5350	1,13%	8,3950	8,6000	8,2750	101 038	854 570	12:56
COLUMBUS (CLC)	4,9900	1,01%	4,9400	4,9950	4,8800	40 780	201 414	12:59
COMARCH (CMR)	250,0000	-1,57%	251,0000	255,0000	250,0000	487	122 757	12:28
COMP (CMP)	79,2000	2,86%	77,8000	79,2000	77,0000	1 798	140 591	12:43
COMPERIA (CPL)	6,9500	2,21%	6,9500	6,9500	6,9500	15	104	10:51
COMPREMUM (CPR)	2,2000	5,26%	2,1000	2,2000	2,1000	20 740	44 753	12:59
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)	179,5000	0,00%	179,0000	179,5000	179,0000	140	25 074	12:46
CYFRPLSAT (CPS)	10,4700	0,48%	10,5100	10,7200	10,4300	838 979	8 881 903	12:59
CZTOREBKA (CZT)	(0,6700)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,0500	3,14%	17,6000	18,9500	17,6000	1 676	30 894	12:35
DATAWALK (DAT)	64,5000	-1,07%	66,3000	69,5000	64,0000	45 729	3 058 581	12:55
DBENERGY (DBE)	16,5500	-2,65%	17,0000	17,0000	16,2500	944	15 558	12:04
DEBICA (DBC)	81,2000	-0,98%	81,4000	82,0000	81,2000	344	28 056	11:58
DECORA (DCR)	62,6000	-2,19%	63,4000	63,8000	62,2000	4 247	268 089	12:46
DEKPOL (DEK)	54,2000	5,04%	51,6000	54,2000	51,4000	1 204	63 114	12:52
DELKO (DEL)	9,4600	-0,42%	9,5000	9,5800	9,4200	2 014	19 073	12:26
DEVELIA (DVL)	6,7400	-1,17%	6,7600	6,8300	6,6600	291 963	1 977 941	12:49
DGA	17,4000	-0,57%	17,5000	17,5000	17,4000	171	2 984	12:40
DIGITANET (DIG)	51,0000	0,39%	51,2000	51,2000	50,6000	3 200	163 138	12:46
DIGITREE (DTR)	(9,6000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	401,4000	1,34%	398,0000	403,9000	391,4000	207 159	83 066 927	12:59
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	2 932	528 012	12:59
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)	4,9100	3,37%	4,7900	4,9100	4,7000	11 475	55 187	12:46
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	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	24,9000	4,18%	24,0000	25,0000	24,0000	54 320	1 343 000	12:57
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)	9,4600	8,74%	8,9050	9,5750	8,9050	819 297	7 661 602	12:56
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	17,8000	87	1 551	09:21
ENERGA (ENG)	9,6500	0,52%	9,6000	9,9000	9,6000	35 770	347 840	12:43
ENERGOINS (ENI)	2,6800	0,75%	2,6300	2,6850	2,6300	14 928	39 640	12:58
ENTER (ENT)	66,7000	0,30%	66,2000	66,8000	64,8000	33 112	2 170 558	12:55
ERBUD (ERB)	41,8000	-2,34%	42,7000	42,7000	41,6000	1 560	65 877	12:52
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)	13,7500	-0,58%	13,7300	14,0000	13,6800	55 496	769 126	12:53
EUROHOLD (EHG)	(2,2000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	-1,05%	47,7000	47,7000	46,9000	2 464	116 169	12:20
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)	34,6000	1,76%	34,3000	34,6000	34,0000	118 412	4 049 486	12:56
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	6 364	31 908	12:32
FORTE SA (FTE)	22,9000	-1,29%	23,2000	23,2000	22,9000	111	2 543	11:10
GAMEOPS (GOP)	23,2000	-1,90%	23,8000	23,8000	23,0000	5 769	135 004	12:48
GAMFACTOR (GIF)	12,7000	0,40%	12,7000	12,7000	12,7000	5	64	09:00
Reklama
GENOMTEC (GMT)	12,5200	-1,11%	12,6400	12,6400	12,4000	3 181	39 739	12:38	Reklama
GETIN (GTN)	0,4780	3,69%	0,4700	0,4790	0,4610	250 931	118 580	12:53
GIGROUP (GIG)	1,4100	2,17%	1,3900	1,4150	1,3900	198	276	12:01
GOBARTO (GOB)	46,8000	1,30%	45,9000	46,8000	45,9000	1 314	61 090	11:42
GPW	45,3500	0,33%	45,2000	45,4500	45,2000	29 450	1 335 751	12:59
GREENX (GRX)	2,3600	0,00%	2,3620	2,3680	2,3480	89 533	211 018	12:58
GRENEVIA (GEA)	2,3800	1,49%	2,3600	2,4500	2,3600	288 602	689 627	12:39
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	11,0000	1 418	15 598	12:43
GRUPAAZOTY (ATT)	22,5200	0,09%	22,5200	22,8800	22,4000	55 561	1 258 851	12:58
GRUPRACUJ (GPP)	63,0000	-0,79%	63,7000	63,7000	62,9000	2 457	155 188	12:24
GTC	5,3400	2,69%	5,2000	5,5600	5,2000	9 061	48 078	12:54
HANDLOWY (BHW)	112,2000	1,08%	112,0000	112,6000	111,0000	10 781	1 207 545	12:59
HARPER (HRP)	5,9500	0,51%	6,1500	6,1500	5,8500	7 980	47 295	12:07
HELIO (HEL)	24,6000	1,65%	24,4000	24,6000	24,2000	3 464	84 659	11:27
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)	24,4500	-1,21%	24,7000	24,7000	24,2000	9 472	231 996	12:54
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	4 530	1 948	12:58
IBSM (IBS)	109,5000	0,00%	109,5000	109,5000	109,5000	1	110	09:00
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	1 351	30 452	12:47
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)	3,2400	-0,92%	3,2700	3,3900	3,2400	2 774	9 106	12:36
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3500	0,00%	4,3500	4,3500	4,3200	1 792	7 790	12:26
INC	2,5600	1,59%	2,5800	2,5800	2,5600	260	666	11:32
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:30
INGBSK (ING)	307,5000	0,99%	307,0000	309,5000	304,5000	14 227	4 368 482	12:59
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%	-	-	-	-	-	12:38
INTERBUD (ITB)	3,1200	-1,58%	3,1700	3,1700	3,0400	11 477	35 886	12:45
INTERCARS (CAR)	535,0000	-0,74%	538,0000	544,0000	532,0000	2 573	1 377 157	12:41
INTERSPPL (IPO)	0,7820	0,51%	0,8000	0,8100	0,7800	14 685	11 694	12:57
INTROL (INL)	10,2000	0,00%	10,2000	10,2500	10,1000	2 193	22 173	12:11
IPOPEMA (IPE)	3,9100	0,51%	3,8900	3,9200	3,7900	10 688	41 353	12:58
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)	7,4600	13,03%	6,7200	7,7000	6,7200	20 445	147 012	12:57
JSW	31,9300	0,03%	31,9400	32,6800	31,6100	505 602	16 235 864	12:58
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)	10,1000	-0,79%	10,1800	10,2000	9,9600	18 590	186 926	12:56
KETY (KTY)	869,5000	0,17%	868,0000	878,0000	862,0000	7 026	6 108 375	12:59
KGHM (KGH)	143,6500	-0,38%	144,0000	145,9500	140,6500	218 309	31 442 999	12:58
KGL	15,8000	-1,25%	16,0000	16,0000	15,8000	697	11 013	12:41
KINOPOL (KPL)	13,6500	-1,09%	13,8500	14,3000	13,6500	23 050	319 061	12:52
KOGENERA (KGN)	54,4000	0,55%	52,0000	54,4000	49,3000	39 820	2 019 144	12:59
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	8 796	40 737	12:39
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)	476,6000	0,80%	472,6000	479,2000	470,0000	9 160	4 359 281	12:54
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)	3,6500	1,39%	3,7500	3,7500	3,6000	4 722	17 399	12:36
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	28 616	6 659	09:58
Reklama
LIBET (LBT)	1,3000	0,00%	1,3400	1,3400	1,3000	7 296	9 486	11:24	Reklama
LOKUM (LKD)	27,2000	2,26%	27,6000	27,6000	26,8000	56	1 522	10:38
LPP	16 400,0000	-0,79%	16 400,0000	16 620,0000	16 320,0000	864	14 201 850	12:59
LSISOFT (LSI)	14,6000	-1,35%	14,5000	14,6000	14,4000	4 780	69 008	12:59
LUBAWA (LBW)	3,9000	0,05%	3,8800	3,9500	3,8020	464 995	1 803 191	12:59
MABION (MAB)	16,5600	0,98%	16,4400	16,6000	16,3600	8 497	139 961	12:58
MAKARONPL (MAK)	20,0000	-0,99%	20,0000	20,0000	19,8500	3 426	68 360	12:58
MANGATA (MGT)	89,2000	-0,22%	89,2000	89,4000	88,4000	47	4 191	12:23
MANYDEV (MAN)	(1,1400)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	8,3000	-0,24%	8,3200	8,3200	8,2000	21 057	173 760	12:58
MAXCOM (MXC)	10,2500	-4,21%	10,7000	10,7000	10,2000	224	2 296	11:28
MBANK (MBK)	704,4000	-0,09%	705,0000	713,6000	694,2000	10 431	7 341 442	12:58
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	27,0000	1,12%	26,7000	27,0000	26,6000	1 701	45 546	12:58
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	3 574	93 856	12:53
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)	19,0000	-1,30%	18,8500	19,0000	18,8000	301	5 682	12:59
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)	9,4000	0,43%	9,3100	9,4400	9,3100	476 335	4 467 801	12:58
MIRACULUM (MIR)	1,1900	-2,06%	1,1900	1,1900	1,1900	3 900	4 641	12:46
MIRBUD (MRB)	10,3400	1,37%	10,2000	10,3800	10,0000	94 599	968 799	12:59
MLPGROUP (MLG)	83,0000	1,72%	81,6000	83,0000	81,6000	273	22 643	10:46
MLSYSTEM (MLS)	47,9000	1,70%	48,0000	48,5000	47,3500	3 630	174 061	12:47
MOBRUK (MBR)	326,0000	0,31%	325,0000	326,0000	325,0000	888	289 348	12:46
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	4 500	7 650	12:24
MOL	33,4000	0,12%	33,5000	33,5000	33,3600	1 098	36 671	12:07
MOLECURE (MOC)	14,2200	-0,42%	14,2800	14,3400	14,2200	5 087	72 502	12:53
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)	4,7500	2,70%	4,6250	4,7500	4,6200	79 916	373 870	12:52
MOVIEGAME (MOV)	35,0000	2,34%	34,4500	35,5000	34,3500	10 804	376 152	12:57
MURAPOL (MUR)	41,6400	1,31%	40,8800	41,6400	40,4800	26 430	1 081 742	12:58
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)	1,0250	2,50%	1,0000	1,0250	1,0000	18 975	19 282	12:50
NEUCA (NEU)	923,0000	-0,22%	924,0000	925,0000	916,0000	853	787 821	12:33
NEWAG (NWG)	28,4000	0,35%	28,3000	28,5000	28,3000	5 173	146 708	12:46
NEXITY (NXG)	2,5500	0,00%	2,5500	2,5500	2,5500	788	2 009	10:45
NOVATURAS (NTU)	14,5000	5,07%	14,5000	14,5000	14,5000	1	15	10:59
NOVAVISGR (NVG)	2,1600	4,85%	2,1000	2,2000	2,0500	24 076	51 072	12:27
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)	6,6600	0,00%	6,7800	6,8000	6,6600	6 834	46 121	11:41
ODLEWNIE (ODL)	9,8000	0,41%	9,7800	9,8600	9,7000	2 091	20 496	12:58
OEX	54,6000	0,37%	54,6000	54,6000	54,6000	54	2 948	10:17
ONDE (OND)	13,8800	-0,86%	14,0200	14,0200	13,8600	15 604	217 693	12:54
ONESANO (ONO)	1,3000	0,78%	1,2650	1,3000	1,2650	3 035	3 940	11:32
OPONEO.PL (OPN)	62,6000	2,62%	61,2000	62,6000	60,6000	430	26 594	12:37
OPTEAM (OPM)	5,6400	0,00%	5,6400	5,6400	5,6400	6	34	09:51
ORANGEPL (OPL)	8,1400	0,02%	8,1260	8,2440	8,1040	414 012	3 379 689	12:58
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,4000	0,00%	33,4000	33,4000	33,4000	239	7 983	11:30
OTLOG (OTS)	36,6000	4,72%	35,0000	36,9000	35,0000	10 719	388 325	12:44
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	752	11 871	12:46
PASSUS (PAS)	31,9000	-8,60%	34,5000	34,6000	31,7000	673	22 415	12:54
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	8 236	23 006	12:11
PCCROKITA (PCR)	100,4000	0,40%	100,4000	100,4000	100,0000	1 840	184 439	12:59
Reklama
PCFGROUP (PCF)	17,0200	0,12%	17,0400	17,4800	17,0200	848	14 538	12:59	Reklama
PEKABEX (PBX)	25,7000	2,39%	25,2000	25,7000	25,0000	1 489	37 638	11:49
PEKAO (PEO)	172,2000	0,12%	171,9500	172,6500	170,2500	170 295	29 287 783	12:59
PEPCO (PCO)	19,3850	-1,50%	19,7000	19,9750	19,3750	667 090	13 091 997	12:59
PEPEES (PPS)	1,0550	0,48%	1,0700	1,0700	1,0550	28	30	12:35
PGE	6,6220	6,02%	6,5000	6,8680	6,4640	10 597 086	70 737 553	12:59
PGFGROUP (PGV)	0,4710	0,21%	0,4700	0,4900	0,4700	4 047	1 911	12:38
PHARMENA (PHR)	6,2400	-0,32%	6,2000	6,2800	6,2000	2 720	16 995	12:44
PHN	11,5000	-1,71%	11,8000	11,8000	11,5000	2 588	29 869	12:58
PHOTON (PEN)	7,4400	-0,80%	7,4600	7,4600	7,4400	965	7 197	12:31
PKNORLEN (PKN)	67,6700	-0,28%	67,9400	68,6800	67,5000	533 168	36 331 441	12:59
PKOBP (PKO)	60,9400	-0,42%	61,5200	61,6400	60,3400	928 332	56 522 278	12:59
PKPCARGO (PKP)	12,3400	0,33%	12,2800	12,3400	12,1200	34 396	421 471	12:58
PLAYWAY (PLW)	297,0000	-1,66%	301,0000	301,0000	296,0000	886	264 093	12:54
PLAZACNTR (PLZ)	3,0900	0,32%	3,0800	3,1300	3,0600	17 523	54 205	12:41
PMPG (PGM)	3,2000	-1,23%	3,2200	3,2200	3,2000	3 623	11 641	09:19
POLENERGIA (PEP)	67,6000	0,60%	67,0000	67,8000	66,2000	1 398	93 817	12:59
POLICE (PCE)	11,1500	-3,04%	11,3500	11,5000	11,1500	353	4 002	12:10
POLIMEXMS (PXM)	3,5240	0,23%	3,5160	3,5440	3,4980	99 802	351 795	12:43
POLTREG (PTG)	49,0000	1,03%	48,5000	49,0000	48,5000	34	1 663	11:52
POLWAX (PWX)	1,7500	-1,69%	1,7850	1,7850	1,7500	8 836	15 554	12:31
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	34,6000	0,58%	34,4000	34,6000	34,0000	48	1 633	09:06
PROJPRZEM (PJP)	19,7000	0,00%	19,7000	19,7000	19,7000	1	20	09:00
PROTEKTOR (PRT)	1,9300	2,66%	1,8850	1,9500	1,8750	23 405	44 923	12:27
PULAWY (ZAP)	59,6000	0,00%	59,6000	60,0000	58,6000	577	34 376	12:16
PURE (PUR)	7,5100	-3,22%	7,6300	7,7600	7,4500	11 040	83 283	12:53
PZU	53,1200	-0,11%	53,1000	53,4400	52,4400	546 627	29 002 495	12:59
QUANTUM (QNT)	#25,0000	6,84%	-	-	-	-	-	11:52
QUERCUS (QRS)	6,4200	-0,93%	6,5000	6,5800	6,4200	8 298	54 056	12:16
R22	113,5000	0,89%	112,0000	115,0000	112,0000	1 288	146 299	12:58
RAEN (RAE)	0,7320	-1,88%	0,7320	0,7500	0,7320	9 300	6 840	11:26
RAFAKO (RFK)	0,9640	-0,62%	0,9700	0,9760	0,9620	34 640	33 514	12:42
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	92,7000	-0,22%	92,8000	94,3000	91,2000	18 498	1 716 148	12:58
RANKPROGR (RNK)	3,8800	0,26%	3,8000	3,9000	3,7700	7 257	27 637	12:49
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	40 858	22 837	12:26
ROPCZYCE (RPC)	30,5000	0,33%	30,5000	30,7000	30,5000	87	2 654	11:51
RYVU (RVU)	51,3000	-0,97%	51,3000	52,7000	51,2000	660	34 158	12:56
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	21,6000	-2,70%	21,7000	21,7000	21,2000	10 886	233 719	12:58
SANPL (SPL)	570,4000	-0,35%	569,4000	577,8000	567,2000	16 579	9 479 499	12:59
SANTANDER (SAN)	20,2400	2,07%	19,8300	20,2400	19,8300	2 644	52 817	12:29
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	1 167	192 750	12:54
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	2 545	87 673	12:58
SELVITA (SLV)	69,6000	-0,57%	69,0000	70,8000	69,0000	2 141	149 524	12:21
SERINUS (SEN)	3,0400	0,00%	3,0300	3,0500	3,0300	1 117	3 392	12:57
SESCOM (SES)	58,8000	-1,01%	59,4000	59,4000	56,8000	226	13 072	12:17
SFINKS (SFS)	0,6910	-4,03%	0,7010	0,7200	0,6910	16 435	11 516	12:31
SHOPER (SHO)	39,7000	-2,70%	40,1000	40,8000	39,7000	4 537	181 694	12:43
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)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	90,0000	0,00%	90,0000	90,0000	89,8000	304	27 330	12:59
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)	2,9200	-0,34%	2,9100	2,9200	2,8950	19 129	55 548	12:37
STALPROD (STP)	215,0000	0,00%	214,0000	216,5000	212,0000	1 056	226 321	12:54
STALPROFI (STF)	9,1400	5,79%	8,7000	9,2000	8,7000	28 955	259 285	12:59
STAPORKOW (ZUK)	2,2400	-1,75%	2,3200	2,3200	2,2400	2 932	6 581	10:59
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,6600	-2,02%	10,7400	10,8800	10,4000	11 144	117 895	12:44
SYGNITY (SGN)	64,2000	-1,23%	63,2000	64,2000	63,2000	810	51 477	12:55
SYNEKTIK (SNT)	131,8000	0,46%	131,0000	134,0000	130,0000	11 741	1 545 638	12:57
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)	3,2930	8,90%	3,0900	3,4500	3,0900	11 351 033	37 340 841	12:59
TBULL (TBL)	4,3600	0,46%	4,3600	4,3600	4,3600	26	113	11:30
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)	89,1000	-0,67%	89,0000	90,4000	88,2000	71 689	6 375 132	12:57
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,9000	1,15%	30,5500	31,2500	30,5500	9 995	308 613	12:56
TOWERINV (TOW)	4,5000	2,27%	4,4200	4,5000	4,4200	637	2 847	09:05
TOYA (TOA)	7,5700	0,93%	7,5000	7,6500	7,4800	21 433	162 279	12:46
TRAKCJA (TRK)	2,2900	-3,78%	2,3800	2,4200	2,2300	274 690	629 248	12:55
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)	88,2500	-0,23%	88,0000	88,9000	87,3500	4 196	370 075	12:59
ULMA (ULM)	73,0000	-1,35%	73,0000	73,0000	73,0000	2	146	09:19
ULTGAMES (ULG)	11,0000	0,00%	10,7500	11,0000	10,2000	922	9 968	12:53
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6000	-0,21%	9,6000	9,6800	9,6000	529	5 097	10:46
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	800	4 760	09:24
UNIMOT (UNT)	133,0000	-1,04%	133,8000	133,8000	131,4000	975	129 462	12:44
URTESTE (URT)	97,8000	0,00%	96,0000	97,8000	94,0000	21	2 025	12:54
VERCOM (VRC)	116,0000	0,87%	114,0000	116,0000	114,0000	736	84 513	12:54
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	8,9400	18 515	166 515	12:43
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)	43,8000	-1,13%	44,0000	44,5000	43,6000	12 567	552 491	12:58
VOXEL (VOX)	94,0000	1,08%	92,4000	94,6000	92,4000	9 543	897 454	12:59
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	3 019	11 276	12:52
WASKO (WAS)	1,5750	1,29%	1,5600	1,5750	1,5400	3 235	5 052	11:08
WAWEL (WWL)	676,0000	0,90%	674,0000	676,0000	660,0000	61	40 910	12:15
WIELTON (WLT)	7,8800	0,64%	7,8400	7,9100	7,8400	29 432	232 371	12:50
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)	117,4000	-1,01%	118,8000	120,0000	117,2000	12 462	1 470 666	12:50
WITTCHEN (WTN)	30,9500	1,48%	30,5000	31,0000	30,5000	13 232	408 358	12:56
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,5200	2,70%	1,4800	1,5200	1,4700	3 002	4 436	12:37
XTPL (XTP)	141,8000	0,28%	142,0000	144,0000	141,6000	1 279	182 585	12:55
XTRADEBDM (XTB)	65,9000	1,01%	65,3400	66,7800	64,9200	212 843	14 051 513	12:59
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,7000	-0,87%	1,7100	1,7300	1,6850	113 938	195 390	12:58
ZEPAK (ZEP)	19,8400	0,40%	19,7200	19,9400	19,7200	5 981	118 450	12:48
ZREMB (ZRE)	3,9350	-1,13%	3,9600	3,9600	3,8900	6 138	24 055	12:42
ZUE	10,0000	-1,48%	10,1500	10,3000	9,8200	30 248	303 466	12:52

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.