Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	83 954,63	-0,29%	84 317,34	84 374,31	83 896,42	84 201,22	475 003 312	13:13
WIG20	2 458,75	-0,42%	2 476,84	2 479,18	2 457,51	2 469,17	421 041 685	13:27
WIG30	3 036,24	-0,47%	3 058,02	3 060,03	3 035,34	3 050,71	451 478 085	13:27
mWIG40	6 207,72	-0,20%	6 218,75	6 222,52	6 152,34	6 220,39	51 684 107	13:13
sWIG80	24 165,92	-0,41%	24 233,42	24 270,80	24 165,92	24 265,25	23 049 262	13:13
WIG-BANKI	13 799,43	-0,57%	13 895,80	13 907,09	13 776,72	13 879,19	126 387 107	13:13
WIG-BUDOW	8 208,32	-1,70%	8 350,20	8 353,55	8 208,32	8 350,56	8 000 530	13:13
WIG-CHEMIA	9 694,31	0,04%	9 642,03	9 717,26	9 619,55	9 690,50	1 231 262	13:13
WIG-ENERG	2 171,85	0,23%	2 167,92	2 188,89	2 150,37	2 166,78	20 407 705	13:13
WIG-INFO	4 974,03	0,46%	4 950,83	4 983,20	4 932,95	4 951,33	17 141 411	13:13
WIG-MEDIA	8 209,28	-0,69%	8 328,08	8 421,40	8 130,39	8 266,03	1 370 555	13:13
WIG-NRCHOM	4 432,56	0,51%	4 380,07	4 439,93	4 374,03	4 410,21	3 069 549	13:13
WIG-PALIWA	6 836,09	-0,17%	6 875,37	6 920,72	6 834,10	6 847,68	29 005 739	13:13
WIG-Poland	87 801,05	-0,04%	87 801,05	87 801,05	87 801,05	87 836,90	467 946 383	11:15
WIG-SPOZYW	2 061,48	0,27%	2 064,72	2 070,19	2 056,59	2 056,01	797 323	13:13
WIG20lev	478,52	-0,68%	484,72	485,64	478,28	481,81	395 406 640	13:13
WIG20short	3 171,10	0,36%	3 150,76	3 171,90	3 147,76	3 159,59	395 406 640	13:13
GPWB-B1Y3Y	1 171,23	0,04%	1 171,23	1 171,23	1 171,23	1 170,75	-	10:15
GPWB-B1Y4Y	1 171,37	0,06%	1 171,37	1 171,37	1 171,37	1 170,70	-	10:15
GPWB-B1Y5Y	1 166,88	0,06%	1 166,88	1 166,88	1 166,88	1 166,17	-	10:15
GPWB-B3Y5Y	1 171,05	0,08%	1 171,05	1 171,05	1 171,05	1 170,09	-	10:15
GPWB-B5Y	1 157,57	0,18%	1 157,57	1 157,57	1 157,57	1 155,47	-	10:15
GPWB-BWZ	1 187,57	0,04%	1 187,57	1 187,57	1 187,57	1 187,08	-	10:15
INNOVATOR	1 416,11	-0,09%	1 416,11	1 416,11	1 416,11	1 417,45	59 199 650	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	51 607 707	11:00
mWIG40TR	9 133,25	-0,20%	9 149,47	9 155,02	9 051,76	9 151,89	51 684 107	13:13
mWIG40TRlv	11 685,91	-0,42%	11 727,50	11 741,74	11 476,92	11 735,47	51 684 107	13:13
mWIG40TRsh	2 889,78	0,23%	2 884,67	2 915,46	2 882,93	2 883,04	51 684 107	13:13
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	23 049 262	11:00
sWIG80TR	35 459,37	-0,41%	35 558,41	35 613,26	35 459,37	35 605,12	23 049 262	13:13
WIG140	1 624,21	-0,29%	1 631,26	1 632,39	1 622,93	1 628,88	467 945 455	13:13
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	393 288 487	11:00
WIG20TR	4 992,84	-0,33%	5 024,91	5 029,85	4 991,57	5 009,54	395 406 640	13:13
WIG20TRlev	3 892,72	-0,68%	3 942,90	3 950,63	3 890,73	3 919,44	395 406 640	13:13
WIG20TRsht	3 188,48	0,36%	3 168,15	3 189,29	3 165,01	3 176,93	395 406 640	13:13
WIG30TR	6 062,29	-0,34%	6 097,67	6 101,67	6 060,65	6 083,09	423 133 530	13:13
WIG-CEE	1 733,82	-0,65%	1 733,82	1 733,82	1 733,82	1 745,17	252 357	11:15
WIGdiv	1 719,26	0,10%	1 715,87	1 722,28	1 708,12	1 717,61	64 218 973	13:13
WIG-ESG	13 949,66	-0,31%	14 017,45	14 026,51	13 926,63	13 992,91	441 999 354	13:13
WIG.GAMES	15 194,72	0,11%	15 256,79	15 291,52	15 082,72	15 177,27	7 982 533	13:13
WIG-GORNIC	4 602,40	2,84%	4 533,28	4 648,04	4 533,28	4 475,11	108 570 227	13:13
WIG-GRY	12 590,33	-0,34%	12 638,11	12 689,09	12 534,63	12 633,61	9 629 856	13:13
WIG-LEKI	2 814,48	-0,32%	2 807,38	2 847,44	2 807,38	2 823,42	808 696	13:13
WIG-MOTO	8 732,22	1,03%	8 540,23	8 797,37	8 540,23	8 643,15	1 160 825	13:13
WIG.MS-BAS	11 155,23	1,73%	11 069,78	11 225,60	11 045,03	10 965,24	125 476 661	13:13
WIG.MS-FIN	17 184,73	-0,74%	17 381,22	17 390,33	17 184,73	17 312,26	137 165 886	13:13
WIG-ODZIEZ	9 069,55	-0,34%	9 171,37	9 183,84	9 069,55	9 100,90	18 801 044	13:13
WIGtech	11 812,26	-0,09%	11 833,62	11 851,50	11 783,23	11 822,50	35 458 519	13:13
WIGtechTR	13 126,39	-0,09%	13 150,13	13 170,00	13 094,14	13 137,77	35 458 519	13:13
WIG-Ukrain	200,93	-1,07%	200,93	200,93	200,93	203,10	79 276	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3300	0,00%	3,3600	3,3600	3,3300	2 000	6 679	12:30	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:30
11BIT (11B)	534,0000	1,14%	528,0000	534,0000	520,0000	701	369 532	13:10
3RGAMES (3RG)	0,2930	4,64%	0,2800	0,2960	0,2800	78 528	22 730	13:12
ABPL (ABE)	88,0000	-2,22%	88,8000	89,0000	87,8000	698	61 662	13:08
ACAUTOGAZ (ACG)	31,2000	0,00%	31,3000	31,3000	31,2000	54	1 686	12:27
ACTION (ACT)	19,5400	0,00%	19,5000	19,5800	19,5000	2 227	43 481	12:30
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	20	19	09:00
AGORA (AGO)	10,6800	-1,11%	10,6800	10,8000	10,5000	30 546	325 173	13:05
AGROTON (AGT)	3,0400	1,33%	3,0000	3,0400	3,0000	820	2 472	11:10
AIGAMES (ALG)	1,4950	-0,33%	1,4500	1,5000	1,4500	1 248	1 864	13:05
AILLERON (ALL)	16,1000	2,55%	16,0000	16,2800	16,0000	5 555	89 649	13:12
AIRWAY (AWM)	0,2715	0,18%	0,2710	0,2795	0,2695	70 773	19 400	13:05
ALIOR (ALR)	102,0500	-1,07%	105,0000	105,2500	101,7000	68 004	6 964 848	13:13
ALLEGRO (ALE)	32,7500	-0,46%	32,9000	33,0000	32,6000	650 013	21 330 978	13:13
ALTA (AAT)	1,9600	2,08%	1,9000	1,9600	1,9000	8 600	16 596	13:08
ALTUSTFI (ALI)	2,9700	-0,67%	2,9700	2,9700	2,9700	16	48	11:19
AMBRA (AMB)	27,5500	0,00%	28,0000	28,0000	27,5000	954	26 452	13:11
AMICA (AMC)	70,5000	0,28%	70,9000	71,0000	70,2000	891	62 813	13:09
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,1000	1,75%	26,1500	26,2000	25,4500	15 108	391 789	13:13
ANSWEAR (ANR)	24,0000	3,90%	23,2000	24,2000	23,2000	10 056	239 921	13:00
APATOR (APT)	14,4200	-0,69%	14,5200	14,5200	14,4000	1 797	25 949	11:41
APLISENS (APN)	22,5000	-1,75%	22,5000	22,5000	22,5000	9	203	12:49
APSENERGY (APE)	3,3600	-0,30%	3,3600	3,3600	3,3600	122	410	13:01
ARCHICOM (ARH)	35,2000	-1,12%	35,5000	35,5000	33,2000	3 208	109 430	12:26
ARCTIC (ATC)	21,0000	-2,14%	21,2000	21,2000	20,4400	95 207	1 979 945	13:06
ARTIFEX (ART)	29,0000	-0,68%	29,2000	29,5000	28,8000	2 727	79 882	13:09
ASBIS (ASB)	24,9000	-0,72%	25,1000	25,1000	24,7200	13 428	334 220	13:13
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	-0,32%	62,0000	62,0000	60,6000	246	15 148	13:09
ASSECOPOL (ACP)	79,0000	0,00%	79,1000	79,5000	78,6500	49 196	3 887 992	13:12
ASSECOSEE (ASE)	51,8000	1,97%	50,6000	52,0000	50,4000	4 997	258 808	13:10
ASTARTA (AST)	26,9000	0,75%	26,7500	27,0000	26,7000	2 319	62 248	13:13
ATAL (1AT)	60,6000	-0,82%	61,4000	61,4000	60,6000	1 123	68 505	12:43
ATENDE (ATD)	3,1900	-0,31%	3,2000	3,2000	3,1700	15 274	48 601	12:45
ATLANTAPL (ATP)	18,8000	-0,53%	18,7000	18,8000	18,2500	477	8 880	12:50
ATLANTIS (ATS)	2,1000	-1,41%	2,1300	2,1500	2,0000	21 145	44 158	13:02
ATMGRUPA (ATG)	3,9400	1,03%	3,9000	4,0300	3,8200	63 195	249 333	13:07
ATREM (ATR)	12,4000	0,00%	12,4000	12,4000	12,2000	1 512	18 530	12:55
AUTOPARTN (APR)	25,5000	0,20%	25,4500	25,6500	25,1500	17 845	453 210	13:03
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,1100	2,75%	4,1100	4,1100	4,1100	24	99	09:01
BEDZIN (BDZ)	27,3500	-4,37%	29,5000	30,6000	27,3500	9 841	287 628	12:58
BENEFIT (BFT)	2 705,0000	-1,64%	2 715,0000	2 770,0000	2 680,0000	910	2 479 500	13:04
BEST (BST)	20,0000	-2,91%	20,4000	20,4000	20,0000	770	15 536	13:02
BETACOM (BCM)	5,8000	1,75%	5,7500	5,8000	5,7500	513	2 969	13:06
BIGCHEESE (BCS)	20,6000	-6,36%	21,2500	21,6500	20,2000	4 464	94 179	13:08
BIOCELTIX (BCX)	66,5000	-0,75%	67,0000	67,1000	66,4000	752	50 208	12:31
BIOMAXIMA (BMX)	15,1000	-1,31%	15,1000	15,1000	15,1000	798	12 050	12:52
BIOMEDLUB (BML)	4,7800	-0,42%	4,8000	4,8500	4,7400	34 384	165 225	13:02
BIOPLANET (BIP)	23,0000	-3,36%	23,0000	23,2000	21,0000	831	18 809	11:22
BIOTON (BIO)	3,5000	-0,14%	3,5050	3,5050	3,5000	29 280	102 487	13:09
BLOOBER (BLO)	22,3000	-0,89%	22,1500	22,5500	22,1000	3 282	73 172	13:13
BNPPPL (BNP)	102,0000	-1,92%	103,0000	103,0000	102,0000	42	4 325	11:17
BOGDANKA (LWB)	29,4400	-4,54%	30,8000	30,8000	29,4000	76 082	2 268 496	13:13
BOOMBIT (BBT)	11,2500	2,27%	11,0000	11,2500	10,9500	830	9 172	11:06
BORYSZEW (BRS)	6,1000	0,33%	6,0900	6,1700	6,0700	14 261	87 115	13:13
BOS	15,8000	-3,66%	16,0500	16,2500	15,8000	4 427	70 729	13:12
BOWIM (BOW)	7,0000	1,45%	6,9000	7,0500	6,9000	6 033	41 991	13:03
BRAND24 (B24)	48,9000	-0,20%	49,4000	49,9000	48,5000	678	33 374	12:51
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	676,0000	-2,45%	690,0000	693,0000	676,0000	6 950	4 744 134	13:12
BUMECH (BMC)	12,3200	0,65%	12,3800	12,4000	12,2400	10 180	125 718	13:12
CAPITAL (CPA)	0,6900	-1,43%	0,6900	0,6900	0,6900	1 770	1 221	11:30
CAPITEA (CAP)	0,5740	-1,03%	0,5860	0,5860	0,5740	43 958	25 419	12:43
CAPTORTX (CTX)	81,0000	-0,25%	81,8000	81,8000	79,8000	425	34 226	12:48
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,4500	1,31%	15,5000	15,5500	15,4500	13	201	10:38
CCC	84,7500	-2,42%	86,8000	86,8000	84,7500	69 956	5 994 338	13:13
Reklama
CCENERGY (CCE)	#0,4700	17,50%	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	115,8000	-0,30%	115,9000	116,9500	115,0000	52 014	6 015 576	13:11
CDRL (CDL)	13,3000	-1,48%	13,3000	13,3000	12,9000	133	1 758	11:55
CELTIC (CPD)	3,7000	-4,64%	3,6800	3,8900	3,6800	11 739	43 974	12:58
CEZ	146,0000	-0,54%	145,5000	146,0000	144,2000	311	45 109	12:52
CFI	0,2260	0,89%	0,2240	0,2260	0,2190	11 755	2 589	11:47
CIGAMES (CIG)	1,5620	0,90%	1,5480	1,5740	1,5320	287 214	447 638	13:13
CITYSERV (CTS)	4,8000	-4,00%	4,8000	4,8000	4,8000	1	5	09:01
CLNPHARMA (CLN)	15,0400	0,27%	14,9000	15,3800	14,7600	28 705	433 911	13:13
CLOUD (CLD)	69,2000	-0,57%	71,4000	71,4000	69,2000	34	2 355	09:01
COALENERG (CLE)	1,0880	0,93%	1,0340	1,0900	1,0320	12 487	13 354	13:13
COGNOR (COG)	8,3500	-0,65%	8,3200	8,5650	8,2250	254 926	2 142 103	13:13
COLUMBUS (CLC)	5,0000	-0,20%	5,0000	5,0900	5,0000	18 853	94 583	13:06
COMARCH (CMR)	250,0000	-0,40%	249,5000	250,0000	249,0000	195	48 615	11:38
COMP (CMP)	80,0000	0,00%	79,6000	80,0000	79,4000	6 087	486 843	10:54
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1000	-2,78%	2,1300	2,1400	2,1000	15 582	33 050	13:11
CORMAY (CRM)	0,5840	-4,26%	0,6080	0,6080	0,5840	2 506	1 522	11:17
CREEPYJAR (CRJ)	566,0000	-2,25%	579,0000	579,0000	566,0000	103	58 762	13:07
CREOTECH (CRI)	180,5000	-2,70%	184,0000	185,5000	179,0000	3 860	707 779	12:54
CYFRPLSAT (CPS)	9,9940	-0,21%	10,0200	10,1150	9,9380	261 889	2 620 741	13:11
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,1000	4,93%	17,2500	18,1000	17,2500	3 698	66 302	13:09
DATAWALK (DAT)	58,0000	-0,85%	58,5000	60,0000	56,0000	25 113	1 441 571	13:13
DBENERGY (DBE)	17,3000	-2,81%	17,3000	17,3500	17,3000	343	5 938	11:56
DEBICA (DBC)	79,6000	-0,50%	80,0000	80,0000	79,4000	1 288	102 835	12:55
DECORA (DCR)	59,0000	1,03%	58,6000	60,0000	57,2000	1 505	89 262	12:23
DEKPOL (DEK)	50,4000	0,80%	50,2000	50,4000	50,2000	108	5 431	11:21
DELKO (DEL)	9,5400	-1,24%	9,6600	9,6600	9,5200	2 435	23 448	13:06
DEVELIA (DVL)	6,6100	3,28%	6,3000	6,6200	6,3000	177 941	1 164 734	13:10
DGA	18,5000	-3,65%	19,2000	19,2000	17,9000	2 537	46 126	11:48
DIGITANET (DIG)	49,6000	-0,80%	49,6000	50,0000	49,6000	1 192	59 472	12:50
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	377,7000	-1,18%	379,2000	384,5000	376,2000	112 629	42 889 023	13:12
DMGROUP (DMG)	3,4500	-3,63%	3,5900	3,5900	3,4000	6 923	23 889	12:31
DOMDEV (DOM)	177,8000	-0,34%	178,0000	178,6000	175,0000	1 179	207 968	13:11
DRAGOENT (DGE)	25,6000	-5,88%	26,0000	26,6000	25,6000	654	17 028	13:00
DROZAPOL (DPL)	3,8800	-3,00%	3,9500	3,9500	3,8800	1 215	4 797	12:21
ECHO (ECH)	4,7500	-3,26%	4,8600	4,8600	4,6400	41 184	195 351	13:00
EDINVEST (EDI)	8,5000	-0,70%	8,6000	8,6000	8,3000	3 679	31 297	12:38
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	10	73	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,4000	0,43%	23,1500	23,5000	23,0000	20 788	483 525	13:11
ELKOP (EKP)	0,4840	-2,22%	0,4840	0,4840	0,4840	4 992	2 416	11:59
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	(2,0200)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,4450	0,54%	8,4650	8,4900	8,3050	208 327	1 753 050	13:11
ENELMED (ENE)	18,2000	0,00%	18,2000	18,2000	18,2000	2	36	09:01
ENERGA (ENG)	9,5800	-0,52%	9,6400	9,6400	9,5000	15 663	150 473	13:12
ENERGOINS (ENI)	2,6250	0,57%	2,6900	2,6900	2,5850	7 804	20 237	13:11
ENTER (ENT)	69,4000	-0,72%	69,5000	69,5000	68,2000	3 182	220 487	13:12
ERBUD (ERB)	39,9000	1,53%	39,5000	39,9000	39,2000	1 011	39 860	12:58
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,7000	2,74%	33,1000	34,6000	33,1000	3 651	122 985	13:06
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0950	-3,52%	1,1350	1,1350	1,0950	32	35	11:22
EUROCASH (EUR)	13,4400	-3,66%	13,9500	14,0500	13,3400	191 757	2 626 978	13:12
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,7000	1,49%	47,0000	48,0000	47,0000	1 475	70 227	13:08
FABRITY (FAB)	35,5000	-3,53%	37,6000	37,6000	35,5000	1 248	44 843	12:44
FASING (FSG)	13,3000	-3,62%	13,3000	13,3000	13,3000	46	612	12:43
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,8800	3,30%	6,6600	6,8800	6,6600	176	1 173	12:48
FERRO (FRO)	34,4000	-1,15%	35,0000	35,0000	34,0000	1 394	47 950	12:46
FERRUM (FER)	4,4200	6,76%	4,1000	4,5000	4,1000	12 715	53 284	12:52
FMG	114,0000	0,00%	114,5000	114,5000	108,0000	106	11 616	13:12
FON	5,1000	-0,39%	5,1000	5,1600	4,9200	14 673	74 456	13:13
FORTE SA (FTE)	23,0000	-1,71%	23,4000	23,4000	22,9000	246	5 649	11:47
GAMEOPS (GOP)	26,0000	-2,26%	26,9000	26,9000	25,3000	8 135	208 879	13:06
GAMFACTOR (GIF)	12,9500	0,39%	12,9000	12,9500	12,8000	106	1 372	12:28
Reklama
GENOMTEC (GMT)	13,4000	-0,74%	13,5000	13,5800	13,1800	2 877	38 514	12:13	Reklama
GETIN (GTN)	0,4785	-1,75%	0,4855	0,4855	0,4670	546 102	259 275	13:13
GIGROUP (GIG)	(1,3950)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	(44,2000)	-	-	-	-	-	-	09:00
GPW	43,4500	0,46%	43,2000	43,5500	43,1000	7 087	307 214	13:13
GREENX (GRX)	2,2140	0,82%	2,2000	2,2460	2,1780	197 691	436 928	13:06
GRENEVIA (GEA)	2,3500	-1,26%	2,4000	2,4650	2,3200	287 773	682 388	13:10
GRODNO (GRN)	11,0000	0,36%	11,0000	11,0400	10,9200	2 532	27 852	10:48
GRUPAAZOTY (ATT)	22,1800	0,09%	22,1000	22,2600	21,9400	52 854	1 167 595	13:10
GRUPRACUJ (GPP)	62,5000	-2,65%	64,5000	64,5000	60,6000	6 239	388 131	12:02
GTC	5,6200	-0,35%	5,6200	5,6200	5,4000	1 048	5 787	10:59
HANDLOWY (BHW)	113,2000	-0,70%	114,0000	114,0000	112,4000	3 932	444 430	13:03
HARPER (HRP)	6,7000	-0,74%	6,8000	6,8000	6,6900	938	6 307	12:37
HELIO (HEL)	25,0000	0,00%	24,2000	25,8000	24,2000	1 424	34 800	13:05
HERKULES (HRS)	0,8280	1,97%	0,8300	0,8300	0,7900	3 302	2 613	11:28
HMINWEST (HMI)	48,0000	0,00%	48,0000	48,0000	48,0000	3 000	144 000	12:17
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,2000	-0,20%	25,6000	25,6000	25,2000	5 587	141 963	13:11
HYDROTOR (HDR)	32,5000	0,00%	32,5000	33,5000	32,5000	192	6 385	09:55
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	111,5000	-2,19%	118,0000	118,0000	111,5000	50	5 674	13:12
IDMPL (IDM)	0,5500	-6,78%	0,5500	0,5500	0,5500	136	75	11:12
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:19
IFIRMA (IFI)	24,2000	1,26%	23,9000	24,2000	23,8000	670	16 076	12:14
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	12:13
IIAAV (IIA)	99,7000	-2,64%	99,7000	99,7000	99,7000	8	798	11:29
IMCOMPANY (IMC)	8,0600	-4,05%	8,1000	8,1600	8,0600	1 117	9 040	12:48
IMMOBILE (GKI)	3,3600	0,90%	3,3900	3,3900	3,3600	56	188	11:49
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2400	0,00%	4,2200	4,2400	4,2000	2 833	11 906	11:54
INC	2,5800	-3,37%	2,6700	2,6700	2,5100	7 328	18 803	13:13
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:30
INGBSK (ING)	313,5000	0,64%	311,5000	316,0000	308,5000	3 417	1 068 060	13:11
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	49	387	10:27
INSTALKRK (INK)	43,7000	-2,46%	45,2000	45,2000	43,7000	10	446	11:18
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,0500	3,74%	2,9800	3,0500	2,9600	5 140	15 365	12:45
INTERCARS (CAR)	558,0000	1,45%	542,0000	564,0000	542,0000	1 257	697 571	12:04
INTERSPPL (IPO)	0,8480	2,91%	0,8080	0,8580	0,8080	1 239	1 016	10:54
INTROL (INL)	9,9000	-1,98%	10,1000	10,1000	9,9000	683	6 830	13:02
IPOPEMA (IPE)	3,7000	0,00%	3,6800	3,7000	3,6800	153	564	11:45
IZOBLOK (IZB)	50,5000	-4,72%	50,5000	50,5000	50,5000	15	758	11:30
IZOLACJA (IZO)	3,2600	-1,21%	3,3800	3,3800	3,2600	30	99	12:47
IZOSTAL (IZS)	2,6000	0,00%	2,6000	2,6100	2,5900	2 606	6 766	12:57
JRHOLDING (JRH)	7,0400	-4,86%	7,1400	7,3000	7,0400	736	5 215	12:48
JSW	29,9400	-4,01%	31,1900	31,5500	29,4500	1 055 310	31 845 865	13:12
JWWINVEST (JWW)	3,6800	-9,58%	4,0300	4,0300	3,3000	54 254	194 549	13:01
KCI	0,8500	0,00%	0,8420	0,8500	0,8320	14 379	12 027	11:42
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,4000	-1,70%	10,5600	10,5600	10,1600	2 706	27 904	12:52
KETY (KTY)	838,5000	0,42%	834,5000	843,0000	828,5000	6 617	5 553 634	13:13
KGHM (KGH)	137,8000	3,69%	134,2000	139,2000	134,0000	538 127	74 010 650	13:13
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	13,9000	-2,46%	14,1000	14,1500	13,8500	9 329	130 883	13:13
KOGENERA (KGN)	50,8000	-1,55%	50,7000	51,4000	50,3000	1 358	68 752	12:59
KOMPAP (KMP)	24,2000	-3,20%	24,2000	24,2000	24,2000	100	2 420	11:05
KOMPUTRON (KOM)	5,0300	2,24%	4,9200	5,0300	4,8200	1 800	8 860	12:51
KPPD (KPD)	48,2000	-3,21%	48,4000	48,4000	48,2000	13	627	12:17
KRAKCHEM (KCH)	0,3280	-5,20%	0,3280	0,3280	0,3280	31 276	10 259	11:46
KREDYTIN (KRI)	18,0000	0,28%	18,0000	19,3000	18,0000	106	1 911	09:48
KRKA (KRK)	546,0000	0,00%	546,0000	550,0000	546,0000	6	3 280	12:01
KRUK (KRU)	431,2000	-0,92%	435,0000	436,6000	430,6000	11 303	4 888 586	13:13
KRVITAMIN (KVT)	11,9000	-0,42%	11,5500	12,0000	11,5500	506	5 924	09:42
KSGAGRO (KSG)	1,4900	-1,97%	1,4950	1,4950	1,4900	607	907	10:29
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,5000	-2,34%	2,5600	2,5600	2,4800	2 390	5 974	13:08
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	11 010	40 737	10:45
LENTEX (LTX)	6,8400	-0,29%	6,8000	6,8400	6,7800	1 406	9 553	12:26
LESS (LES)	0,2350	-0,84%	0,2370	0,2390	0,2340	9 547	2 234	11:03
Reklama
LIBET (LBT)	1,5900	-5,92%	1,7400	1,7400	1,5700	34 452	56 410	13:03	Reklama
LOKUM (LKD)	26,4000	0,76%	25,6000	26,4000	25,6000	225	5 920	11:19
LPP	15 220,0000	0,07%	15 360,0000	15 400,0000	15 210,0000	769	11 766 800	13:10
LSISOFT (LSI)	15,0000	0,00%	15,0000	15,0000	15,0000	551	8 265	10:03
LUBAWA (LBW)	3,7380	-0,85%	3,7700	3,8260	3,7380	110 450	415 156	13:12
MABION (MAB)	16,5200	-0,72%	16,6800	16,8400	16,5200	4 640	77 340	12:43
MAKARONPL (MAK)	20,8000	6,94%	19,8000	21,0000	19,8000	29 870	611 328	13:09
MANGATA (MGT)	89,8000	-3,02%	92,6000	92,6000	88,6000	419	37 688	10:45
MANYDEV (MAN)	1,1400	0,00%	1,1400	1,1500	1,1000	2 883	3 202	11:59
MARVIPOL (MVP)	9,5000	1,28%	9,4200	9,5600	9,4000	74 339	705 452	13:13
MAXCOM (MXC)	11,0500	-1,34%	11,5000	11,5000	11,0500	200	2 250	12:18
MBANK (MBK)	669,8000	-0,18%	674,6000	675,6000	666,0000	3 165	2 125 186	13:13
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,8000	0,70%	28,6000	29,0000	28,6000	21 853	631 251	12:51
MDIENERGIA (MDI)	1,4600	-2,99%	1,4150	1,4900	1,4150	3 941	5 667	12:21
MEDICALG (MDG)	26,1000	-1,81%	26,5200	26,5200	25,6800	4 944	128 760	13:13
MEDINICE (ICE)	7,9200	-2,22%	8,1000	8,2200	7,8900	12 678	101 426	12:28
MEGARON (MEG)	6,7000	-2,90%	6,7000	6,7000	6,7000	14	94	11:30
MENNICA (MNC)	18,8000	-0,53%	19,0500	19,0500	18,8000	210	3 956	12:59
MERCATOR (MRC)	42,3000	0,48%	42,4500	42,9000	42,1000	1 882	79 766	13:06
MERCOR (MCR)	24,2000	-0,82%	24,2000	24,5000	24,1000	605	14 651	11:04
MEXPOLSKA (MEX)	4,3300	0,70%	4,3100	4,3500	4,3100	77	333	12:55
MFO	34,6000	2,98%	34,6000	35,0000	34,3000	1 247	43 183	13:13
MILKILAND (MLK)	0,5780	-3,34%	0,5800	0,5800	0,5780	2 271	1 313	09:07
MILLENNIUM (MIL)	9,2550	-0,70%	9,3000	9,3500	9,2300	205 294	1 904 287	13:13
MIRACULUM (MIR)	1,2000	-1,64%	1,2000	1,2000	1,1800	7 087	8 405	11:13
MIRBUD (MRB)	9,7400	-0,10%	9,7200	9,8000	9,6600	31 406	306 142	13:13
MLPGROUP (MLG)	80,0000	1,01%	80,0000	80,8000	80,0000	223	17 880	12:04
MLSYSTEM (MLS)	49,9000	0,81%	50,0000	51,0000	48,8500	3 913	196 249	13:12
MOBRUK (MBR)	323,5000	-4,01%	330,0000	335,0000	319,0000	5 204	1 686 792	13:13
MOJ	1,7000	6,25%	1,7000	1,7000	1,7000	5 000	8 500	09:15
MOL	33,0000	-0,96%	33,0000	33,0000	32,8800	198	6 527	12:57
MOLECURE (MOC)	15,0000	1,63%	14,8000	15,0000	14,7800	5 668	84 216	12:57
MONNARI (MON)	5,2200	-0,38%	5,2400	5,3000	5,2200	12 167	63 537	12:05
MOSTALPLC (MSP)	13,6000	-1,09%	13,4500	13,8500	13,2000	4 700	63 199	12:56
MOSTALWAR (MSW)	6,7400	-1,75%	6,8600	6,8600	6,5000	5 052	33 395	12:58
MOSTALZAB (MSZ)	4,6350	-2,22%	4,7300	4,8150	4,6200	54 922	260 059	13:12
MOVIEGAME (MOV)	30,1000	-7,67%	32,4000	32,4000	29,2000	32 283	966 270	13:10
MURAPOL (MUR)	43,3000	-1,41%	43,9400	43,9400	42,8600	9 912	429 022	12:51
MUZA (MZA)	14,7000	-3,29%	15,0000	15,0000	14,7000	2 646	39 570	13:05
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	10	59	10:12
NANOGROUP (NNG)	1,0250	0,99%	1,0150	1,0300	0,9980	38 247	38 718	11:56
NEUCA (NEU)	890,0000	-1,00%	899,0000	899,0000	890,0000	51	45 537	11:59
NEWAG (NWG)	26,2000	-0,76%	26,4000	26,4000	26,2000	4 939	129 902	12:25
NEXITY (NXG)	2,4100	-1,63%	2,4000	2,4100	2,4000	4 220	10 167	12:33
NOVATURAS (NTU)	13,0000	-12,75%	13,0000	13,7500	13,0000	570	7 485	10:31
NOVAVISGR (NVG)	2,1400	0,00%	2,1400	2,1400	2,1400	9 030	19 324	12:09
NOVITA (NVT)	99,6000	-0,40%	102,0000	102,0000	99,6000	35	3 491	13:01
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	10:44
NTTSYSTEM (NTT)	6,4000	-1,23%	6,3000	6,5200	6,3000	4 160	26 434	11:11
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5000	966	9 234	11:44
OEX	53,2000	0,00%	53,2000	53,2000	53,2000	100	5 320	12:21
ONDE (OND)	13,8400	1,47%	13,7600	13,8800	13,6400	2 801	38 432	13:11
ONESANO (ONO)	1,2900	-3,73%	1,3250	1,3250	1,2550	17 112	21 707	13:04
OPONEO.PL (OPN)	56,6000	-0,70%	57,0000	57,0000	56,6000	258	14 619	11:23
OPTEAM (OPM)	5,6800	1,07%	5,6800	5,6800	5,6800	235	1 335	10:34
ORANGEPL (OPL)	7,9340	-0,20%	7,9500	8,0320	7,9120	385 900	3 079 253	13:13
ORCOGROUP (OPG)	2,3000	-4,96%	2,4200	2,4200	2,2400	12 603	28 734	13:00
ORZBIALY (OBL)	#33,4000	-0,60%	-	-	-	-	-	13:08
OTLOG (OTS)	32,3500	1,57%	32,0000	32,5000	32,0000	1 411	45 507	13:01
OTMUCHOW (OTM)	4,6600	0,00%	4,6200	4,6600	4,6200	597	2 778	12:55
OVOSTAR (OVO)	67,8000	-5,83%	67,8000	67,8000	67,8000	8	542	09:47
PAMAPOL (PMP)	2,5500	1,19%	2,5500	2,5500	2,5500	20	51	09:49
PANOVA (NVA)	15,6000	-0,64%	15,6000	15,7000	15,4500	428	6 685	13:00
PASSUS (PAS)	31,0000	0,00%	31,0000	31,0000	31,0000	64	1 984	10:03
PATENTUS (PAT)	3,8850	-3,24%	4,0250	4,0350	3,8850	4 307	16 888	13:00
PBG	#0,0200	2,56%	-	-	-	-	-	12:58
PBSFINANSE (PBF)	1,3400	8,06%	1,3400	1,3400	1,3400	90	121	12:20
PCCEXOL (PCX)	2,7600	-0,90%	2,7750	2,7750	2,7600	4 058	11 221	12:41
PCCROKITA (PCR)	101,8000	-0,39%	102,4000	102,4000	100,8000	558	56 770	12:50
Reklama
PCFGROUP (PCF)	17,1800	-3,48%	17,4800	17,4800	17,0200	1 263	21 549	13:13	Reklama
PEKABEX (PBX)	25,8000	-0,77%	26,0000	26,0000	25,8000	5 331	138 055	13:12
PEKAO (PEO)	170,2500	-1,13%	172,1000	172,6500	170,2000	216 256	37 033 468	13:13
PEPCO (PCO)	20,1600	1,10%	19,9400	20,3000	19,8000	290 668	5 834 668	13:12
PEPEES (PPS)	1,0900	4,81%	1,0800	1,0900	1,0500	30 452	32 103	12:12
PGE	6,0260	0,17%	6,0500	6,1300	5,9680	2 159 754	13 009 891	13:13
PGFGROUP (PGV)	0,4800	-5,14%	0,4900	0,5040	0,4800	26 337	12 917	11:53
PHARMENA (PHR)	6,7800	-0,88%	6,8200	6,8400	6,7400	3 690	25 081	12:57
PHN	11,8000	-0,42%	11,8500	11,8500	11,5500	1 748	20 336	13:03
PHOTON (PEN)	7,5200	-0,27%	7,5400	7,6800	7,5200	14 365	108 732	12:59
PKNORLEN (PKN)	66,8200	-0,12%	67,0800	67,7200	66,7600	425 144	28 542 952	13:13
PKOBP (PKO)	62,3000	-0,51%	62,3600	62,7800	62,1400	1 139 754	71 106 509	13:13
PKPCARGO (PKP)	12,3400	-2,06%	12,6000	12,8400	12,3000	47 513	596 440	13:13
PLAYWAY (PLW)	292,0000	-1,35%	296,0000	296,0000	291,0000	274	80 268	12:59
PLAZACNTR (PLZ)	2,8800	0,35%	2,8950	2,8950	2,8300	933	2 659	12:52
PMPG (PGM)	3,5200	-3,30%	3,6600	3,6600	3,5200	2 550	9 145	09:46
POLENERGIA (PEP)	65,4000	0,31%	65,2000	65,8000	65,2000	99	6 475	13:06
POLICE (PCE)	11,2000	0,45%	11,0000	11,2500	10,9500	317	3 511	12:50
POLIMEXMS (PXM)	3,5880	-2,76%	3,6900	3,7200	3,5700	263 752	963 742	13:13
POLTREG (PTG)	51,0000	0,00%	49,7000	51,0000	49,7000	3	150	10:32
POLWAX (PWX)	1,7950	-0,28%	1,8000	1,8000	1,7950	1 882	3 386	11:56
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	10	47	12:36
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,4000	-2,91%	34,4000	34,8000	33,4000	353	11 953	13:03
PROJPRZEM (PJP)	19,3500	0,78%	19,2000	19,5000	18,9000	2 473	47 521	13:06
PROTEKTOR (PRT)	1,9450	0,00%	1,9450	1,9450	1,9450	100	195	09:14
PULAWY (ZAP)	58,0000	0,00%	58,4000	58,4000	56,2000	1 347	78 005	11:55
PURE (PUR)	7,9400	1,79%	7,8100	7,9400	7,8000	1 278	10 010	13:06
PZU	50,7400	-0,70%	51,3200	51,5600	50,6800	293 305	14 956 913	13:13
QUANTUM (QNT)	(24,2000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5200	-2,10%	6,6200	6,6400	6,5000	8 707	56 981	12:44
R22	113,0000	1,35%	111,5000	113,0000	110,5000	1 731	192 747	12:54
RAEN (RAE)	0,6700	-1,18%	0,6770	0,6930	0,6600	21 665	14 519	13:12
RAFAKO (RFK)	0,9900	1,64%	0,9700	0,9900	0,9700	21 027	20 621	12:52
RAFAMET (RAF)	15,0000	-3,23%	15,3000	15,3000	15,0000	119	1 801	10:31
RAINBOW (RBW)	80,2000	-0,37%	80,3000	81,2000	78,9000	23 918	1 910 898	13:10
RANKPROGR (RNK)	3,7900	-1,56%	3,8300	3,9300	3,7500	11 833	45 107	13:13
RAWLPLUG (RWL)	13,8000	-3,16%	14,0000	14,0000	13,7500	9 287	129 945	11:38
REDAN (RDN)	0,3120	-0,64%	0,3120	0,3120	0,3120	200	62	11:07
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,6200	-4,06%	6,8000	6,9000	6,6200	16 575	112 907	12:42
REMAK (RMK)	15,2500	0,00%	15,2500	15,3000	15,2500	301	4 590	11:17
RENDER (RND)	(132,0000)	-	-	-	-	-	-	09:00
RESBUD (RES)	0,5800	0,00%	0,5780	0,5800	0,5780	1 050	607	09:23
ROPCZYCE (RPC)	31,4000	0,00%	31,4000	31,4000	31,4000	15	471	09:30
RYVU (RVU)	49,7500	0,00%	49,8500	50,0000	49,7500	1 659	82 713	12:19
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,44%	22,7000	22,8500	22,7000	367	8 357	12:36
SANPL (SPL)	566,2000	-0,63%	579,8000	579,8000	563,8000	12 472	7 104 148	13:13
SANTANDER (SAN)	20,7750	0,75%	20,7000	20,9150	20,6350	1 692	35 034	13:09
SANWIL (SNW)	1,6700	2,45%	1,6500	1,7500	1,6500	60 440	102 516	13:00
SCPFL (SCP)	169,4000	-1,40%	171,4000	171,8000	169,4000	1 085	185 947	12:48
SECOGROUP (SWG)	31,8000	1,27%	31,4000	31,8000	31,0000	1 218	38 139	11:41
SEKO (SEK)	14,0500	1,08%	14,1000	14,1000	13,9500	163	2 295	12:55
SELENAFM (SEL)	33,8000	3,68%	32,9000	34,2000	32,9000	7 884	262 924	12:37
SELVITA (SLV)	68,2000	-1,16%	69,0000	69,0000	68,2000	382	26 119	11:34
SERINUS (SEN)	2,9800	-1,32%	3,0200	3,0200	2,9500	10 279	30 462	13:10
SESCOM (SES)	59,0000	-1,67%	59,8000	59,8000	59,0000	117	6 911	12:34
SFINKS (SFS)	0,7400	-0,27%	0,7230	0,7400	0,6720	49 262	35 094	13:11
SHOPER (SHO)	36,4000	13,75%	33,2000	36,8000	33,2000	275 682	9 604 084	13:06
SILVAIR-REGS (SVRS)	4,5000	-5,46%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,8600	0,00%	4,8600	4,8600	4,8600	41	199	09:00
SIMFABRIC (SIM)	3,5800	0,85%	3,6150	3,6150	3,5400	1 820	6 503	12:58
SKARBIEC (SKH)	(22,6000)	-	-	-	-	-	-	09:00
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,0000	1,85%	88,4000	88,4000	88,0000	47	4 151	12:24
SOHODEV (SHD)	(0,4100)	-	-	-	-	-	-	11:30
SONEL (SON)	14,5000	0,69%	14,5000	14,5000	14,5000	22	319	12:47
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	400,0000	-0,74%	397,0000	409,0000	395,0000	103	41 337	12:39
STALEXP (STX)	2,9700	-1,98%	3,0200	3,0200	2,9500	28 335	84 362	13:11
STALPROD (STP)	214,0000	0,47%	213,0000	215,0000	212,0000	486	104 162	12:36
STALPROFI (STF)	8,3800	0,72%	8,3400	8,3800	8,3400	9 645	80 629	13:13
STAPORKOW (ZUK)	2,3400	-2,50%	2,4000	2,4000	2,3400	2 303	5 443	13:10
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	11,7000	-0,85%	11,8000	11,8000	11,3000	8 183	94 724	12:43
SYGNITY (SGN)	63,0000	-0,94%	63,6000	63,6000	62,4000	352	22 242	12:53
SYNEKTIK (SNT)	127,2000	-2,60%	129,6000	132,0000	127,0000	10 047	1 298 776	13:07
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:02
TARCZYNSKI (TAR)	(51,8000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8510	0,39%	2,8400	2,8600	2,8090	1 715 164	4 857 617	13:11
TBULL (TBL)	4,5400	-0,44%	4,5400	4,5400	4,5400	11	50	11:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1800	-0,31%	3,2100	3,2100	3,1800	1 131	3 630	12:51
TEXT (TXT)	91,0000	1,00%	90,1000	91,2000	89,3000	11 079	995 229	13:13
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,7500	-2,24%	33,0000	33,5000	32,7500	7 203	238 016	13:10
TOWERINV (TOW)	4,4000	1,38%	4,4000	4,4000	4,4000	600	2 640	10:47
TOYA (TOA)	7,3100	0,00%	7,3500	7,3900	7,3100	12 100	88 906	13:13
TRAKCJA (TRK)	2,5200	-1,95%	2,5600	2,5600	2,4600	37 244	92 941	13:08
TRANSPOL (TRN)	3,5200	-1,68%	3,5800	3,5800	3,3800	3 839	13 513	12:54
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	88,1000	-0,51%	89,5000	89,5000	87,5500	11 432	1 011 763	13:08
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:01
ULTGAMES (ULG)	10,9500	-0,45%	10,9000	11,2000	10,9000	224	2 448	12:30
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3200	0,65%	9,3000	9,4200	9,3000	861	8 055	12:13
UNICREDIT (UCG)	150,8400	0,33%	153,4600	153,4600	150,8400	122	18 472	10:15
UNIMA (U2K)	5,9000	0,85%	5,7500	5,9000	5,7500	2 591	15 055	13:05
UNIMOT (UNT)	130,2000	-2,54%	133,6000	135,0000	129,2000	3 573	469 423	13:04
URTESTE (URT)	95,0000	-1,04%	94,2000	96,0000	94,0000	122	11 574	12:06
VERCOM (VRC)	115,0000	-0,43%	114,0000	119,0000	114,0000	828	96 304	11:38
VIGOPHOTN (VGO)	460,0000	-2,75%	470,0000	470,0000	458,0000	102	47 179	12:22
VINDEXUS (VIN)	11,2500	-0,44%	11,2000	11,2500	11,2000	485	5 437	13:08
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,5820	-2,02%	0,6000	0,6000	0,5820	5 769	3 441	12:27
VOTUM (VOT)	45,5000	-4,21%	47,6500	47,6500	45,4500	20 640	956 137	13:13
VOXEL (VOX)	91,0000	0,89%	91,2000	93,2000	91,0000	3 514	324 063	12:14
VRG	3,3200	0,30%	3,3200	3,3500	3,3000	12 203	40 562	13:13
WARIMPEX (WXF)	3,7300	0,54%	3,7300	3,7300	3,6100	448	1 634	09:35
WASKO (WAS)	1,6200	1,25%	1,6050	1,6200	1,6000	8 255	13 247	13:04
WAWEL (WWL)	622,0000	-0,32%	622,0000	622,0000	622,0000	10	6 220	09:07
WIELTON (WLT)	7,7400	-1,40%	7,8900	7,9000	7,7000	57 113	444 783	12:59
WIKANA (WIK)	7,3500	-3,92%	7,5500	7,5500	7,3500	1 601	11 842	12:57
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	117,0000	0,69%	118,0000	120,4000	116,2000	1 198	140 360	12:43
WITTCHEN (WTN)	30,3000	0,00%	30,1500	30,5500	30,1500	9 666	292 547	13:13
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1800	1 719	14 061	11:28
XPLUS (XPL)	1,5850	-0,94%	1,6500	1,6500	1,5850	969	1 591	13:12
XTPL (XTP)	142,0000	-0,28%	143,0000	144,0000	141,4000	1 011	144 237	13:09
XTRADEBDM (XTB)	61,8600	0,68%	61,0200	61,9200	60,8000	68 962	4 238 828	13:12
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	(1,5850)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	19,5200	-0,31%	19,5600	19,6000	19,5000	4 268	83 553	13:04
ZREMB (ZRE)	3,8200	-2,05%	3,9000	3,9000	3,7600	13 825	52 512	12:55
ZUE	10,8000	-0,46%	10,9000	11,2000	10,8000	3 291	35 894	13:11

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.