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	87 232,73	-0,22%	87 715,72	87 863,07	87 136,26	87 427,54	1 292 514 953	14:18
WIG20	2 537,46	-1,10%	2 574,83	2 577,09	2 536,25	2 565,64	919 536 889	14:33
WIG30	3 175,87	-0,66%	3 208,55	3 218,27	3 174,48	3 196,95	1 269 573 386	14:33
mWIG40	6 526,03	0,93%	6 472,41	6 549,85	6 472,41	6 465,73	391 846 381	14:18
sWIG80	24 366,68	-0,31%	24 460,23	24 462,27	24 355,04	24 441,77	25 037 265	14:18
WIG-BANKI	13 266,96	-3,07%	13 750,58	13 750,58	13 238,75	13 687,22	272 893 167	14:18
WIG-BUDOW	8 803,57	-0,44%	8 876,59	8 913,99	8 764,34	8 842,11	11 738 625	14:18
WIG-CHEMIA	10 006,48	2,35%	9 791,45	10 070,26	9 725,89	9 777,15	8 552 879	14:18
WIG-ENERG	2 549,01	2,66%	2 507,01	2 624,63	2 470,89	2 483,02	84 373 524	14:18
WIG-INFO	5 021,25	-0,98%	5 064,41	5 078,85	5 018,68	5 070,72	6 964 182	14:18
WIG-MEDIA	8 232,67	0,03%	8 212,99	8 287,47	8 209,64	8 229,90	3 118 542	14:18
WIG-NRCHOM	4 414,27	-0,85%	4 468,65	4 468,65	4 404,56	4 452,09	2 506 524	14:18
WIG-PALIWA	7 005,50	1,28%	6 949,92	7 050,20	6 949,92	6 916,66	66 174 931	14:18
WIG-Poland	91 101,23	-0,22%	91 101,23	91 101,23	91 101,23	91 302,65	1 217 957 677	11:15
WIG-SPOZYW	2 186,79	-0,53%	2 199,18	2 202,42	2 164,97	2 198,43	503 937	14:18
WIG20lev	511,51	-1,29%	521,84	522,76	510,39	518,21	863 746 735	14:18
WIG20short	3 070,54	0,67%	3 040,14	3 073,85	3 037,46	3 050,11	863 746 735	14:18
GPWB-B1Y3Y	1 173,35	0,04%	1 173,35	1 173,35	1 173,35	1 172,88	-	10:15
GPWB-B1Y4Y	1 173,69	0,07%	1 173,69	1 173,69	1 173,69	1 172,91	-	10:15
GPWB-B1Y5Y	1 170,14	0,09%	1 170,14	1 170,14	1 170,14	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,84	0,12%	1 174,84	1 174,84	1 174,84	1 173,38	-	10:15
GPWB-B5Y	1 169,11	0,24%	1 169,11	1 169,11	1 169,11	1 166,29	-	10:15
GPWB-BWZ	1 190,54	0,01%	1 190,54	1 190,54	1 190,54	1 190,43	-	10:15
INNOVATOR	1 475,03	0,54%	1 475,03	1 475,03	1 475,03	1 467,12	398 346 675	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	392 459 301	11:00
mWIG40TR	9 601,56	0,93%	9 522,68	9 636,61	9 522,68	9 512,85	391 846 381	14:18
mWIG40TRlv	12 879,82	1,85%	12 670,10	12 973,01	12 670,10	12 645,78	391 846 381	14:18
mWIG40TRsh	2 758,97	-0,90%	2 782,06	2 782,06	2 748,71	2 784,13	391 846 381	14:18
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	25 174 886	11:00
sWIG80TR	35 753,95	-0,31%	35 891,22	35 894,22	35 736,87	35 864,13	25 037 265	14:18
WIG140	1 690,65	-0,20%	1 699,59	1 702,84	1 688,77	1 694,00	1 280 630 381	14:18
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	865 015 098	11:00
WIG20TR	5 178,30	-0,64%	5 229,84	5 234,81	5 172,65	5 211,58	863 746 735	14:18
WIG20TRlev	4 171,87	-1,29%	4 255,46	4 263,52	4 162,70	4 226,44	863 746 735	14:18
WIG20TRsht	3 082,53	0,67%	3 052,25	3 085,85	3 049,33	3 062,10	863 746 735	14:18
WIG30TR	6 370,30	-0,19%	6 405,37	6 424,78	6 359,95	6 382,21	1 204 243 023	14:18
WIG-CEE	1 793,80	0,64%	1 793,80	1 793,80	1 793,80	1 782,47	1 578 165	11:15
WIGdiv	1 783,15	-0,17%	1 792,22	1 793,31	1 781,53	1 786,22	108 682 856	14:18
WIG-ESG	14 515,21	-0,29%	14 604,83	14 641,79	14 491,21	14 557,10	1 245 602 790	14:18
WIG.GAMES	16 346,31	-0,24%	16 421,34	16 448,11	16 273,08	16 386,29	24 761 222	14:18
WIG-GORNIC	5 089,04	2,32%	5 049,76	5 123,21	5 027,01	4 973,55	105 617 404	14:18
WIG-GRY	13 820,52	0,09%	13 889,66	13 897,16	13 735,45	13 808,46	28 429 825	14:18
WIG-LEKI	2 916,95	1,27%	2 874,61	2 920,21	2 867,74	2 880,46	2 730 745	14:18
WIG-MOTO	8 508,08	-1,51%	8 633,89	8 666,84	8 503,95	8 638,82	3 784 599	14:18
WIG.MS-BAS	12 806,75	2,56%	12 654,78	13 063,59	12 603,56	12 486,83	186 123 526	14:18
WIG.MS-FIN	16 771,52	-2,67%	17 301,67	17 301,67	16 693,96	17 231,70	255 201 407	14:18
WIG-ODZIEZ	10 697,02	3,81%	10 358,01	10 720,98	10 358,01	10 304,07	284 569 526	14:18
WIGtech	12 313,92	0,27%	12 300,09	12 329,33	12 269,98	12 281,29	82 020 591	14:18
WIGtechTR	13 683,86	0,27%	13 668,50	13 700,99	13 635,04	13 647,61	82 020 591	14:18
WIG-Ukrain	202,08	-0,28%	202,08	202,08	202,08	202,65	130 856	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2250	-1,23%	3,2600	3,2900	3,2100	6 469	20 892	14:05	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:30
11BIT (11B)	580,0000	-0,51%	580,0000	585,0000	576,0000	497	288 176	14:01
3RGAMES (3RG)	0,2750	-1,08%	0,2730	0,2760	0,2690	101 292	27 564	13:48
ABPL (ABE)	94,6000	0,21%	94,8000	95,8000	93,2000	14 534	1 380 255	14:17
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	1 620	53 399	14:14
ACTION (ACT)	19,8000	-0,40%	19,9000	19,9600	19,2000	7 871	155 067	13:43
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	14:17
AGORA (AGO)	10,5600	-2,22%	10,8800	10,9200	10,5400	8 511	90 573	14:15
AGROTON (AGT)	2,9400	0,00%	2,9400	2,9400	2,9400	111	326	12:39
AIGAMES (ALG)	1,4800	0,68%	1,4500	1,4800	1,4200	3 146	4 595	13:21
AILLERON (ALL)	16,7800	-3,01%	17,0400	17,0400	15,6600	12 204	202 551	14:07
AIRWAY (AWM)	0,2590	-0,96%	0,2610	0,2615	0,2560	63 273	16 400	14:01
ALIOR (ALR)	95,2600	-3,66%	98,2600	98,6800	95,2000	167 484	16 225 718	14:18
ALLEGRO (ALE)	37,9150	2,16%	37,3050	38,1200	37,3050	2 042 415	77 119 690	14:18
ALTA (AAT)	2,0200	1,76%	1,9850	2,0200	1,9500	9 951	19 846	13:17
ALTUSTFI (ALI)	2,9400	3,52%	2,8500	3,0000	2,8000	100 234	294 160	14:09
AMBRA (AMB)	29,2500	-0,68%	29,5500	29,6000	28,2000	4 895	142 140	14:14
AMICA (AMC)	72,0000	0,14%	71,9000	72,4000	71,4000	1 343	96 634	14:17
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	27,1000	-1,81%	27,0000	27,4500	24,5000	387 727	10 276 261	14:17
ANSWEAR (ANR)	25,1500	5,67%	23,8500	25,5000	23,7500	21 850	540 254	14:18
APATOR (APT)	15,0000	-0,53%	15,0800	15,1000	14,9200	3 175	47 662	14:06
APLISENS (APN)	23,1000	0,43%	23,1000	23,2000	23,1000	325	7 521	12:27
APSENERGY (APE)	2,5600	-1,16%	2,6000	2,6300	2,5400	4 665	11 971	13:22
ARCHICOM (ARH)	32,8000	-2,09%	32,8000	33,5000	32,5000	9 110	298 852	14:15
ARCTIC (ATC)	22,2600	1,18%	22,0000	22,2600	21,6400	13 376	293 735	14:18
ARTIFEX (ART)	23,2000	-4,92%	24,2000	24,4000	23,0000	80 366	1 896 004	14:16
ASBIS (ASB)	24,6400	-0,88%	24,8000	24,8400	24,5200	89 646	2 206 374	14:18
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,4000	-3,95%	58,8000	59,8000	58,4000	3 568	209 805	14:13
ASSECOPOL (ACP)	82,6000	-0,66%	83,6500	83,8000	82,2500	19 900	1 648 057	14:18
ASSECOSEE (ASE)	49,9000	0,81%	50,0000	50,0000	49,5000	885	44 197	14:13
ASTARTA (AST)	26,8000	-1,11%	27,1000	27,3000	26,4000	4 263	114 113	14:14
ATAL (1AT)	63,5000	0,00%	63,6000	64,8000	63,0000	3 993	254 493	14:06
ATENDE (ATD)	3,0400	1,00%	3,0100	3,0500	3,0000	16 930	51 273	13:41
ATLANTAPL (ATP)	18,7000	0,00%	18,2500	18,7000	18,2500	105	1 919	13:00
ATLANTIS (ATS)	2,5700	7,08%	2,4100	2,5800	2,4100	23 065	57 844	13:04
ATMGRUPA (ATG)	3,9900	0,00%	3,9900	4,0200	3,9800	2 931	11 717	13:49
ATREM (ATR)	12,8500	0,39%	12,8000	12,9000	12,5000	2 766	35 189	14:05
AUTOPARTN (APR)	24,9000	-2,73%	25,6000	26,0000	24,8500	128 823	3 267 025	14:18
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	13:28
BBIDEV (BBD)	(4,4200)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	35,0000	-0,85%	35,5000	35,7000	34,0000	5 451	189 664	14:08
BENEFIT (BFT)	2 820,0000	-0,35%	2 810,0000	2 870,0000	2 795,0000	411	1 162 380	14:17
BEST (BST)	20,2000	2,02%	20,0000	20,2000	20,0000	200	4 037	13:13
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	60	366	12:36
BIGCHEESE (BCS)	21,0000	-1,87%	21,4500	21,6000	21,0000	2 696	56 983	14:10
BIOCELTIX (BCX)	63,9000	2,08%	62,6000	63,9000	62,0000	1 933	122 024	14:18
BIOMAXIMA (BMX)	13,3500	1,14%	13,3500	13,4500	13,2000	1 866	25 021	13:36
BIOMEDLUB (BML)	4,9150	2,18%	4,8100	4,9150	4,8100	109 559	534 971	14:18
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	1	19	12:18
BIOTON (BIO)	3,5300	-0,42%	3,5450	3,5600	3,5100	13 315	47 138	12:46
BLOOBER (BLO)	24,9000	0,40%	24,8000	25,3500	24,7000	2 938	73 184	14:04
BNPPPL (BNP)	99,6000	-3,30%	103,0000	103,0000	99,0000	2 013	202 288	13:24
BOGDANKA (LWB)	31,1800	1,90%	30,6000	31,5800	30,6000	49 991	1 552 553	14:10
BOOMBIT (BBT)	11,1500	1,83%	11,0500	11,1500	10,9000	1 872	20 659	14:14
BORYSZEW (BRS)	6,1900	-0,96%	6,2500	6,2700	6,1800	34 716	215 927	14:15
BOS	15,0000	-2,60%	15,1000	15,6500	14,8500	27 409	412 792	14:18
BOWIM (BOW)	6,8000	0,74%	6,7500	6,8500	6,7500	5 252	35 832	14:09
BRAND24 (B24)	44,3000	-0,23%	44,6000	44,6000	44,3000	4 821	213 800	14:12
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	749,0000	-0,53%	755,0000	760,0000	742,5000	7 059	5 292 312	14:18
BUMECH (BMC)	11,8800	1,37%	11,7200	11,9400	11,7000	6 092	71 964	14:17
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5480	0,00%	0,5480	0,5540	0,5440	172 927	94 889	14:06
CAPTORTX (CTX)	75,2000	-3,59%	78,0000	79,8000	74,4000	223	16 968	13:53
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,7000	-1,67%	14,8500	14,8500	14,7000	146	2 149	13:10
CCC	125,0000	22,91%	110,0000	125,8000	110,0000	2 080 177	247 952 221	14:18
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	132,0000	0,38%	133,0000	133,2500	130,5500	160 556	21 170 988	14:18
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	510	7 038	13:04
CELTIC (CPD)	4,0000	-1,72%	4,0500	4,1000	3,9500	4 480	18 101	13:43
CEZ	159,5000	0,95%	158,0000	159,6000	156,6000	1 787	282 461	13:56
CFI	0,2280	0,44%	0,2280	0,2280	0,2270	1 617	367	12:34
CIGAMES (CIG)	1,7300	-2,59%	1,7760	1,7990	1,7200	926 304	1 623 003	14:18
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	48 102	774 199	14:18
CLOUD (CLD)	73,0000	4,29%	70,0000	73,0000	70,0000	224	16 204	13:34
COALENERG (CLE)	1,0320	-0,19%	1,0280	1,0340	1,0100	13 637	13 927	13:56
COGNOR (COG)	8,7650	-0,40%	8,8000	8,8800	8,6150	197 209	1 736 082	14:18
COLUMBUS (CLC)	4,8900	0,82%	4,9250	4,9400	4,8000	21 938	106 238	13:59
COMARCH (CMR)	248,5000	-1,39%	252,0000	255,5000	248,5000	917	230 299	14:16
COMP (CMP)	79,6000	-1,73%	81,8000	81,8000	79,4000	12 911	1 036 692	14:10
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2600	6,60%	2,1300	2,2700	2,1200	70 917	157 117	13:52
CORMAY (CRM)	0,6220	-0,32%	0,6160	0,6240	0,6000	31 633	19 204	13:51
CREEPYJAR (CRJ)	569,0000	-0,18%	569,0000	572,0000	560,0000	1 064	600 983	14:17
CREOTECH (CRI)	182,0000	-1,62%	184,0000	185,0000	180,5000	292	53 372	12:50
CYBERFLKS (CBF)	118,5000	7,73%	112,0000	121,0000	110,5000	16 198	1 900 233	14:14
CYFRPLSAT (CPS)	11,9850	4,49%	11,5000	12,0000	11,4850	2 986 048	35 336 701	14:18
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,2500	0,27%	18,2500	18,2500	18,2500	207	3 778	13:06
DATAWALK (DAT)	60,5000	-2,58%	62,0000	63,0000	60,2000	7 044	428 464	14:11
DBENERGY (DBE)	16,2000	-2,99%	16,1500	16,2000	15,6000	1 401	22 346	12:17
DEBICA (DBC)	77,8000	0,00%	78,0000	78,4000	77,4000	1 404	109 553	13:14
DECORA (DCR)	59,2000	-2,95%	59,0000	60,4000	58,2000	8 754	516 745	13:56
DEKPOL (DEK)	54,8000	0,37%	54,8000	56,0000	54,8000	1 534	85 031	14:09
DELKO (DEL)	9,7600	0,00%	9,7600	9,7800	9,6600	2 204	21 462	13:25
DEVELIA (DVL)	6,7100	-0,89%	6,7000	6,8200	6,6700	93 006	623 504	14:17
DGA	18,4000	0,55%	18,4000	18,5000	17,6000	1 671	30 070	14:12
DIGITANET (DIG)	53,8000	0,00%	52,6000	53,8000	52,6000	935	50 078	13:59
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	394,5000	-0,38%	390,0000	395,5000	378,4000	295 775	115 100 007	14:18
DMGROUP (DMG)	3,3900	-2,02%	3,4600	3,4600	3,3400	3 866	13 022	13:15
DOMDEV (DOM)	180,0000	0,56%	181,0000	181,0000	179,0000	996	179 083	14:11
DRAGOENT (DGE)	23,5000	3,98%	23,3000	23,5000	23,1000	1 594	37 076	14:09
DROZAPOL (DPL)	3,8700	-3,25%	4,0000	4,0000	3,8700	25	97	13:31
ECHO (ECH)	4,9000	0,00%	4,9200	4,9300	4,9000	5 814	28 552	13:03
EDINVEST (EDI)	8,3400	-1,88%	8,6000	8,6000	8,3200	411	3 477	14:13
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	4	30	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	25,5000	-0,97%	25,7500	26,2000	25,3500	25 635	659 400	14:18
ELKOP (EKP)	0,4950	2,27%	0,4700	0,4950	0,4620	51 427	24 631	13:31
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	10,5700	0,48%	10,5200	10,8700	10,4600	1 118 464	11 935 775	14:18
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	10,1800	2,41%	9,9400	10,3000	9,8000	59 154	593 334	14:18
ENERGOINS (ENI)	2,7600	4,15%	2,6350	2,7750	2,6250	15 005	40 528	14:13
ENTER (ENT)	67,5000	2,90%	65,6000	68,4000	65,0000	18 843	1 254 206	14:16
ERBUD (ERB)	43,3000	-1,37%	44,1000	44,9000	43,3000	8 934	395 967	13:49
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,3000	1,63%	36,8000	38,4000	36,5000	9 924	370 642	13:26
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0700	-0,93%	1,0900	1,0900	1,0600	210	224	12:45
EUROCASH (EUR)	14,1900	1,28%	13,9400	14,3500	13,8800	525 484	7 450 588	14:16
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	46,7000	-1,06%	47,5000	47,5000	46,7000	3 347	157 912	14:15
FABRITY (FAB)	36,9000	1,37%	36,4000	37,0000	36,4000	694	25 522	12:49
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	35,5000	-0,56%	36,1000	36,1000	34,8000	1 410	50 025	14:02
FERRUM (FER)	4,5000	1,35%	4,4600	4,6000	4,4000	3 506	15 957	14:02
FMG	104,0000	-3,26%	106,5000	106,5000	103,0000	49	5 107	14:04
FON	5,2000	0,39%	5,2000	5,2200	5,0200	5 426	27 957	14:15
FORTE SA (FTE)	22,8000	-0,87%	23,0000	23,0000	22,7000	4 191	95 659	14:17
GAMEOPS (GOP)	23,1000	0,43%	23,2000	23,2000	22,5000	2 083	47 384	14:13
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,5000	12,7000	12,5000	1 405	17 563	13:06	Reklama
GENOMTEC (GMT)	12,9000	1,10%	12,8000	13,0400	12,6800	16 647	214 018	14:16
GETIN (GTN)	0,4140	-0,12%	0,4145	0,4230	0,4100	351 940	146 261	14:17
GIGROUP (GIG)	1,4150	1,43%	1,4150	1,4150	1,3950	104	147	12:15
GOBARTO (GOB)	41,3000	-4,40%	44,0000	44,9000	41,3000	2 350	99 376	14:18
GPW	46,4000	0,22%	46,3000	46,5000	45,8000	28 236	1 303 116	14:18
GREENX (GRX)	2,3300	1,30%	2,2980	2,3460	2,2900	112 130	259 776	14:16
GRENEVIA (GEA)	2,7400	6,20%	2,6300	2,7800	2,6150	297 880	808 418	14:06
GRODNO (GRN)	11,0600	0,18%	11,0400	11,1000	11,0000	2 914	32 160	14:13
GRUPAAZOTY (ATT)	23,2000	3,20%	22,4000	23,4200	22,3200	341 232	7 802 160	14:17
GRUPRACUJ (GPP)	63,5000	-0,63%	64,1000	64,1000	63,0000	44 090	2 779 211	13:41
GTC	5,0400	-3,08%	5,1600	5,1600	5,0000	3 199	16 206	11:13
HANDLOWY (BHW)	107,6000	-0,55%	109,8000	110,2000	107,0000	57 977	6 265 862	14:14
HARPER (HRP)	5,8200	-2,18%	5,9500	5,9500	5,8000	6 337	37 061	14:17
HELIO (HEL)	25,6000	0,00%	25,6000	25,8000	24,4000	1 850	45 803	14:13
HERKULES (HRS)	0,7800	-1,76%	0,7920	0,7920	0,7800	6 794	5 364	12:33
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,2000	48,1000	678	32 612	14:03
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,0000	-0,62%	24,2500	24,2500	23,8000	7 368	176 524	13:05
HYDROTOR (HDR)	33,8000	1,81%	33,8000	33,8000	33,2000	1 245	41 373	13:57
IALBGR (IAG)	(0,4390)	-	-	-	-	-	-	09:00
IBSM (IBS)	101,0000	1,20%	102,5000	102,5000	97,2000	85	8 496	12:58
IDMPL (IDM)	0,5900	6,31%	0,5900	0,5900	0,5900	10	6	09:03
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	23,0000	3,14%	22,4000	23,0000	22,4000	2 018	45 922	14:13
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	0,00%	8,3000	8,3000	8,3000	300	2 490	09:00
IMMOBILE (GKI)	3,1200	-1,27%	3,1700	3,1700	3,1100	7 622	23 877	13:59
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,23%	4,3900	4,3900	4,3300	5 444	23 751	13:14
INC	2,4200	-3,97%	2,5700	2,5700	2,3200	21 319	52 619	14:09
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	12:02
INGBSK (ING)	298,5000	-1,49%	301,5000	306,5000	296,0000	8 500	2 552 426	14:18
INPRO (INP)	7,9000	4,64%	7,9000	7,9000	7,9000	129	1 019	09:42
INSTALKRK (INK)	46,5000	1,09%	44,3000	46,6000	44,3000	267	12 280	13:55
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1500	0,00%	3,1500	3,1700	3,1000	8 224	25 861	14:05
INTERCARS (CAR)	543,0000	-1,09%	550,0000	550,0000	541,0000	267	144 878	14:16
INTERSPPL (IPO)	0,9200	21,37%	0,7880	0,9520	0,7560	299 352	254 668	14:17
INTROL (INL)	10,6500	0,47%	10,5000	10,7000	10,4500	2 793	29 797	13:41
IPOPEMA (IPE)	3,7800	0,53%	3,8100	3,8100	3,7200	7 679	28 773	14:09
IZOBLOK (IZB)	57,0000	1,79%	57,0000	57,0000	57,0000	25	1 425	11:30
IZOLACJA (IZO)	3,3600	1,51%	3,3700	3,3700	3,3100	2 955	9 809	13:21
IZOSTAL (IZS)	2,7300	3,41%	2,6400	2,7600	2,6400	51 492	139 600	14:17
JRHOLDING (JRH)	6,9200	-1,42%	6,7800	6,9200	6,7600	3 281	22 217	12:18
JSW	31,9800	-0,12%	32,0500	32,4800	31,8500	417 596	13 428 016	14:18
JWWINVEST (JWW)	3,4100	0,29%	3,4000	3,4800	3,3000	9 413	31 840	13:53
KCI	0,8320	-1,65%	0,8440	0,8440	0,8320	3 090	2 607	13:35
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2600	0,20%	10,2000	10,2800	10,1000	19 661	200 475	13:29
KETY (KTY)	889,5000	0,23%	886,5000	893,0000	885,5000	8 609	7 650 902	14:18
KGHM (KGH)	152,7500	2,38%	150,5000	154,4000	150,5000	592 602	90 557 916	14:18
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	14,3500	-1,37%	14,5000	14,5000	14,3500	934	13 457	13:20
KOGENERA (KGN)	50,4000	-3,82%	52,5000	52,5000	50,1000	5 691	288 937	14:11
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6500	0,65%	4,6950	4,7950	4,6500	2 324	10 891	14:13
KPPD (KPD)	47,4000	3,04%	48,0000	48,0000	47,4000	51	2 418	13:59
KRAKCHEM (KCH)	0,3100	0,00%	0,3100	0,3100	0,3100	5 714	1 771	11:30
KREDYTIN (KRI)	18,2000	2,25%	18,2000	18,2000	18,2000	20	364	09:05
KRKA (KRK)	540,0000	0,00%	538,0000	544,0000	536,0000	246	133 268	13:33
KRUK (KRU)	481,4000	1,65%	475,0000	487,4000	474,8000	21 024	10 131 474	14:18
KRVITAMIN (KVT)	11,9000	0,42%	11,8500	11,9500	11,5500	864	10 003	12:36
KSGAGRO (KSG)	(1,5400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,7000	1,03%	19,3000	19,7000	19,3000	446	8 709	13:33
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:38
LARQ (LRQ)	2,4000	0,00%	2,4000	2,4200	2,3400	6 850	16 072	13:32
LENA (LEN)	3,7400	1,08%	3,7600	3,7600	3,6900	2 838	10 541	12:58
LENTEX (LTX)	6,6400	0,61%	6,6000	6,6400	6,5600	31 242	206 196	13:07
Reklama
LESS (LES)	0,2290	-0,87%	0,2340	0,2340	0,2270	46 343	10 685	13:09	Reklama
LIBET (LBT)	1,3400	2,29%	1,3500	1,3500	1,3100	24 900	32 800	13:24
LOKUM (LKD)	27,0000	-1,46%	27,4000	27,6000	27,0000	323	8 847	14:06
LPP	17 170,0000	-0,12%	17 260,0000	17 390,0000	17 050,0000	2 030	34 963 090	14:15
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8640	0,63%	3,8400	3,8900	3,8400	81 742	315 872	14:18
MABION (MAB)	17,8400	8,25%	16,4800	17,8400	16,2000	71 625	1 221 183	14:18
MAKARONPL (MAK)	20,7000	-0,96%	21,0000	21,0000	20,5000	1 250	25 887	14:03
MANGATA (MGT)	93,2000	1,30%	91,0000	93,2000	89,4000	599	55 380	13:19
MANYDEV (MAN)	1,1700	2,63%	1,0400	1,1800	1,0400	25 708	27 468	10:31
MARVIPOL (MVP)	8,0000	-1,23%	8,0600	8,1200	7,7600	47 724	381 096	14:15
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	653,2000	-6,07%	690,0000	695,0000	652,4000	22 127	14 829 089	14:18
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	27,3000	0,37%	27,4000	27,4000	26,9000	1 373	37 300	13:42
MDIENERGIA (MDI)	1,5600	-1,58%	1,6150	1,6150	1,5600	5 455	8 646	13:57
MEDICALG (MDG)	25,7600	1,82%	25,0400	26,0800	24,5000	15 457	387 410	14:17
MEDINICE (ICE)	7,9900	6,82%	7,5000	8,2500	7,4900	29 459	230 967	14:18
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	21,0000	2,44%	20,8000	21,1000	20,5000	3 711	77 748	14:10
MERCATOR (MRC)	42,7000	0,71%	42,7000	42,8500	42,3000	3 073	130 688	14:13
MERCOR (MCR)	23,8000	-0,42%	23,9000	23,9000	23,4000	2 399	56 860	14:17
MEXPOLSKA (MEX)	4,6400	0,43%	4,6200	4,6400	4,6200	159	736	12:58
MFO	35,3000	-0,56%	36,3000	36,3000	35,3000	441	15 626	12:18
MILKILAND (MLK)	0,5980	0,34%	0,5980	0,5980	0,5980	2 283	1 365	12:03
MILLENNIUM (MIL)	9,0300	-3,83%	9,4200	9,5300	8,7200	1 967 377	17 867 131	14:17
MIRACULUM (MIR)	1,1800	0,43%	1,1750	1,1800	1,1700	5 680	6 692	13:34
MIRBUD (MRB)	10,3600	1,77%	10,4000	10,5800	10,2400	180 248	1 875 219	14:17
MLPGROUP (MLG)	82,4000	-3,29%	85,0000	85,0000	82,4000	67	5 541	13:40
MLSYSTEM (MLS)	49,1500	0,31%	49,0000	49,8000	49,0000	4 328	213 962	13:58
MOBRUK (MBR)	329,5000	0,00%	329,5000	330,0000	327,5000	988	325 249	14:18
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,0600	1,37%	33,7000	34,0800	33,4200	25 207	849 810	13:53
MOLECURE (MOC)	15,6000	2,50%	15,2200	15,6800	15,2200	7 770	119 920	14:17
MONNARI (MON)	5,4000	1,50%	5,3200	5,4000	5,3200	5 938	32 031	14:12
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,0600	-0,56%	7,1000	7,1400	7,0400	2 689	19 072	14:17
MOSTALZAB (MSZ)	4,7400	0,64%	4,7050	4,7400	4,6500	57 018	267 512	14:13
MOVIEGAME (MOV)	34,4000	1,18%	34,1000	34,4000	33,6500	4 978	168 751	14:07
MURAPOL (MUR)	42,0000	0,00%	42,2600	42,6000	41,8200	8 834	372 952	14:14
MUZA (MZA)	14,4000	-4,64%	15,0000	15,0000	14,3500	1 664	24 359	13:32
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:12
NANOGROUP (NNG)	1,0150	-1,93%	1,0200	1,0200	1,0000	37 861	38 372	13:34
NEUCA (NEU)	935,0000	1,41%	929,0000	936,0000	919,0000	163	151 812	14:06
NEWAG (NWG)	27,1000	-6,87%	29,2000	29,2000	27,1000	8 604	241 551	14:18
NEXITY (NXG)	2,5200	1,61%	2,5200	2,5200	2,5200	15	38	09:53
NOVATURAS (NTU)	14,5000	0,00%	14,5000	14,5000	14,5000	70	1 015	10:04
NOVAVISGR (NVG)	2,1400	-1,83%	2,1600	2,1700	2,0600	40 521	85 544	13:51
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	155	15 500	11:32
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	6,9800	-0,29%	7,0800	7,0800	6,9800	16 171	113 239	14:18
ODLEWNIE (ODL)	10,3000	3,41%	10,0000	10,4000	10,0000	2 547	25 986	14:13
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	11	607	11:01
ONDE (OND)	14,8000	1,37%	14,8000	14,8600	14,4800	14 288	210 400	14:08
ONESANO (ONO)	1,2850	-0,77%	1,2600	1,2950	1,2450	1 708	2 169	11:31
OPONEO.PL (OPN)	60,6000	-0,66%	60,8000	61,2000	60,2000	1 977	119 914	13:56
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,5200	730	4 072	12:58
ORANGEPL (OPL)	8,3300	1,09%	8,2480	8,3460	8,2420	545 386	4 533 666	14:18
ORCOGROUP (OPG)	2,4000	0,00%	2,3800	2,4000	2,3800	4 330	10 340	13:27
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	11:43
OTLOG (OTS)	40,1500	-4,40%	42,0500	42,5000	40,1500	6 954	287 050	14:06
OTMUCHOW (OTM)	5,0500	-2,88%	5,2500	5,2500	5,0500	3 903	20 059	13:50
OVOSTAR (OVO)	70,0000	0,29%	70,0000	70,0000	70,0000	2	140	09:03
PAMAPOL (PMP)	2,5200	-0,40%	2,4700	2,5200	2,4400	2 028	5 094	13:59
PANOVA (NVA)	15,3500	-1,60%	15,6000	15,6500	15,3500	625	9 690	11:16
PASSUS (PAS)	35,3000	0,28%	35,0000	35,3000	34,1000	602	21 049	13:48
PATENTUS (PAT)	4,2300	-1,28%	4,2600	4,2750	4,0900	25 209	105 610	13:33
PBG	#0,0200	-4,76%	-	-	-	-	-	13:03
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8200	-0,88%	2,8450	2,8450	2,8100	3 789	10 676	14:12
Reklama
PCCROKITA (PCR)	103,0000	1,58%	101,4000	103,0000	101,0000	4 565	466 056	14:18	Reklama
PCFGROUP (PCF)	16,5000	1,10%	16,4800	16,9000	16,4200	917	15 156	14:09
PEKABEX (PBX)	26,4000	0,76%	26,8000	26,8000	26,4000	4 296	113 781	14:16
PEKAO (PEO)	167,2000	-2,54%	171,6500	172,3000	166,5000	442 790	74 582 945	14:18
PEPCO (PCO)	21,0800	6,57%	20,0000	21,4600	20,0000	3 442 973	72 128 497	14:18
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,0900	3,84%	6,8500	7,4400	6,7520	5 905 336	41 959 374	14:18
PGFGROUP (PGV)	0,4650	1,31%	0,4590	0,4650	0,4590	6 206	2 856	14:17
PHARMENA (PHR)	6,4600	-2,42%	6,6200	6,6200	6,4200	10 222	66 882	14:18
PHN	11,5000	0,88%	11,8000	11,8000	11,4000	1 263	14 505	12:46
PHOTON (PEN)	7,4600	0,81%	7,4200	7,4600	7,3600	24 182	179 390	13:30
PKNORLEN (PKN)	68,4500	1,29%	67,8400	68,9200	67,8100	951 427	65 310 039	14:18
PKOBP (PKO)	58,4400	-3,60%	61,2000	61,2600	58,1400	1 709 467	100 814 933	14:18
PKPCARGO (PKP)	12,5600	2,28%	12,4000	12,6200	12,2800	62 624	780 020	14:18
PLAYWAY (PLW)	290,5000	-0,85%	292,0000	293,0000	288,0000	1 925	558 264	14:10
PLAZACNTR (PLZ)	3,0450	-1,77%	3,1050	3,1500	2,9000	32 405	97 106	14:14
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	68,8000	0,00%	69,6000	70,0000	68,4000	2 520	175 548	13:57
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	117	1 346	12:28
POLIMEXMS (PXM)	3,5740	0,17%	3,5780	3,6200	3,4800	229 708	813 463	14:18
POLTREG (PTG)	47,6000	-2,86%	47,7000	49,0000	47,5000	471	22 488	14:10
POLWAX (PWX)	1,4800	-11,11%	1,6000	1,6000	1,4400	190 756	286 096	14:10
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:41
PROCHEM (PRM)	34,2000	0,00%	34,2000	34,2000	33,4000	36	1 207	14:04
PROJPRZEM (PJP)	18,9000	-0,79%	19,0500	19,8000	18,8000	1 123	21 619	12:57
PROTEKTOR (PRT)	1,8950	-0,26%	1,9350	1,9350	1,8700	13 053	24 682	14:04
PULAWY (ZAP)	60,0000	-1,32%	60,4000	61,2000	59,0000	798	47 964	13:03
PURE (PUR)	7,2200	-0,14%	7,1400	7,4000	7,1200	7 528	54 228	14:14
PZU	53,3000	-1,22%	53,6400	53,9200	52,6600	464 914	24 673 260	14:18
QUANTUM (QNT)	(24,4000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,8600	0,88%	6,8200	6,9000	6,7400	48 875	333 984	14:15
RAEN (RAE)	0,7320	0,00%	0,7460	0,7460	0,7260	20 747	15 273	13:57
RAFAKO (RFK)	0,9490	0,96%	0,9570	0,9570	0,9400	83 125	78 511	14:05
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	101,0000	6,43%	95,0000	101,2000	94,0000	62 198	6 124 128	14:18
RANKPROGR (RNK)	3,8000	1,06%	3,7900	3,8800	3,7900	28 348	108 070	14:03
RAWLPLUG (RWL)	13,9500	-0,36%	14,0000	14,1500	13,9500	755	10 542	14:02
REDAN (RDN)	0,2800	0,36%	0,2790	0,2800	0,2620	38 347	10 533	14:08
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0730	-16,57%	-	-	-	-	-	10:01
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	09:02
RELPOL (RLP)	6,7400	-0,30%	6,7400	6,7800	6,7400	1 450	9 784	10:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	15,0000	173	2 595	12:20
RENDER (RND)	129,5000	0,39%	129,0000	129,5000	129,0000	69	8 926	13:03
RESBUD (RES)	0,5540	0,36%	0,5600	0,5600	0,5480	14 500	8 018	13:35
ROPCZYCE (RPC)	30,3000	-0,66%	30,5000	30,5000	30,3000	230	6 994	13:04
RYVU (RVU)	50,0000	1,01%	49,5000	50,1000	49,5000	2 295	114 553	13:58
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:03
SANOK (SNK)	21,4500	-2,05%	21,2000	21,6500	21,2000	15 316	327 066	14:15
SANPL (SPL)	554,6000	-2,29%	567,6000	574,6000	552,0000	70 326	39 206 484	14:18
SANTANDER (SAN)	20,5800	0,10%	20,5600	20,5800	20,2850	5 558	114 205	13:44
SANWIL (SNW)	1,7850	-1,38%	1,8550	1,8550	1,7600	14 365	26 062	14:00
SCPFL (SCP)	165,0000	1,23%	164,4000	165,0000	163,0000	592	97 134	14:13
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,6500	1,87%	13,5000	13,6500	13,2000	3 127	42 231	12:57
SELENAFM (SEL)	34,4000	0,00%	34,1000	34,6000	34,1000	692	23 811	14:15
SELVITA (SLV)	69,3000	-0,86%	69,2000	69,5000	68,0000	2 482	170 598	13:52
SERINUS (SEN)	3,0500	0,00%	3,0200	3,1700	3,0200	15 424	47 950	14:11
SESCOM (SES)	57,0000	-3,72%	58,6000	58,6000	57,0000	153	8 846	12:27
SFINKS (SFS)	0,7120	-1,11%	0,7290	0,7290	0,7090	14 410	10 368	13:37
SHOPER (SHO)	39,0000	-1,02%	39,3000	40,5000	38,6000	4 770	188 890	14:07
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,7800	-2,45%	4,8100	4,8100	4,7800	607	2 913	10:51
SIMFABRIC (SIM)	3,4400	4,24%	3,2100	3,4600	3,2100	26 531	89 874	13:45
SKARBIEC (SKH)	21,3000	0,47%	21,3000	21,5000	21,3000	1 004	21 540	13:41
SKYLINE (SKL)	1,5350	-5,25%	1,5300	1,5350	1,5300	6 132	9 388	10:55
SNIEZKA (SKA)	91,2000	1,33%	91,0000	91,4000	90,0000	282	25 642	14:09
SOHODEV (SHD)	#0,4080	0,00%	-	-	-	-	-	13:38
SONEL (SON)	18,0000	6,82%	16,8000	18,4500	16,8000	12 379	217 381	13:20
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	415,0000	-3,49%	425,0000	429,0000	411,0000	531	224 438	14:15
STALEXP (STX)	2,9200	0,69%	2,9250	2,9450	2,8850	36 216	106 134	14:17
STALPROD (STP)	223,0000	3,24%	216,0000	224,5000	216,0000	1 776	393 110	14:10
STALPROFI (STF)	9,2600	0,65%	9,2000	9,2800	9,1600	7 415	68 491	14:03
STAPORKOW (ZUK)	2,6600	10,83%	2,4800	2,6800	2,4800	20 188	52 572	14:03
STARHEDGE (SHG)	0,3600	0,00%	0,3600	0,3600	0,3600	7 318	2 634	11:30
SUNEX (SNX)	10,8200	-0,37%	10,9400	11,0000	10,7200	5 137	56 003	14:04
SYGNITY (SGN)	64,0000	1,91%	62,8000	64,0000	62,8000	782	49 961	13:38
SYNEKTIK (SNT)	131,6000	-2,52%	135,8000	137,0000	130,0000	25 749	3 401 208	14:17
TALEX (TLX)	17,0000	5,59%	16,7000	17,2000	16,7000	14 467	245 827	13:12
TARCZYNSKI (TAR)	64,2000	0,94%	63,6000	64,2000	63,6000	140	8 905	14:11
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	194	21 728	10:47
TAURONPE (TPE)	3,5090	3,45%	3,4500	3,6600	3,3830	8 057 237	28 546 274	14:18
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	11:30
TENDERHUT (THG)	11,0000	21,68%	9,2400	11,1500	9,2400	2 134	21 946	14:16
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0700	-1,60%	3,1200	3,1200	3,0700	3 339	10 287	13:47
TEXT (TXT)	91,0000	-1,52%	92,0000	92,3000	90,0000	20 325	1 848 252	14:13
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	28,8000	-1,03%	29,0500	29,4500	28,8000	32 796	954 272	14:10
TOWERINV (TOW)	4,7800	3,91%	4,7800	4,7800	4,7800	650	3 107	09:55
TOYA (TOA)	7,6800	1,32%	7,6700	7,7800	7,6000	52 495	403 864	14:17
TRAKCJA (TRK)	2,1600	0,47%	2,1500	2,2000	2,1100	173 032	372 742	14:12
TRANSPOL (TRN)	3,6200	0,84%	3,6300	3,6300	3,5900	1 520	5 457	14:00
TRITON (TRI)	#4,7000	7,80%	-	-	-	-	-	14:14
TSGAMES (TEN)	86,0000	-1,15%	86,8000	87,7000	85,5000	17 583	1 515 184	14:18
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	9	666	12:30
ULTGAMES (ULG)	11,4500	1,78%	11,3000	11,4500	11,1000	2 866	32 359	13:42
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7000	0,62%	9,6400	9,7000	9,6200	7 123	68 816	14:06
UNICREDIT (UCG)	150,2000	0,13%	150,2000	150,2000	150,2000	40	6 008	09:00
UNIMA (U2K)	6,0000	0,84%	5,9500	6,0000	5,9500	210	1 250	10:11
UNIMOT (UNT)	132,6000	-1,04%	131,8000	133,6000	131,4000	2 306	305 791	13:55
URTESTE (URT)	98,0000	3,16%	95,0000	98,0000	95,0000	45	4 379	11:44
VERCOM (VRC)	116,0000	0,00%	115,5000	116,5000	115,0000	1 005	116 561	13:49
VIGOPHOTN (VGO)	463,0000	0,00%	453,0000	463,0000	453,0000	483	221 168	14:00
VINDEXUS (VIN)	9,2200	0,44%	9,2200	9,4000	9,2000	3 459	31 969	14:04
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	0,5680	-0,35%	0,5680	0,5700	0,5560	23 788	13 280	13:11
VOTUM (VOT)	43,9500	-0,45%	44,1500	44,2000	43,6000	10 383	456 388	14:15
VOXEL (VOX)	94,2000	1,29%	93,0000	94,2000	93,0000	6 326	593 216	14:17
VRG	3,3300	-0,60%	3,3700	3,3700	3,3200	8 746	29 118	13:19
WARIMPEX (WXF)	4,0600	-0,98%	4,1100	4,1200	4,0100	3 475	14 081	13:55
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,5950	980	1 568	09:18
WAWEL (WWL)	662,0000	-0,90%	668,0000	668,0000	656,0000	126	83 756	13:34
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	26 069	205 757	14:02
WIKANA (WIK)	7,5500	-3,82%	7,5500	7,5500	7,5500	1 593	12 027	11:09
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,2000	1,04%	115,2000	117,0000	115,2000	893	103 765	13:30
WITTCHEN (WTN)	33,6500	1,05%	33,4000	33,7500	33,3000	29 079	974 862	14:18
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4650	1,38%	1,4450	1,4650	1,4450	3 180	4 642	14:16
XTPL (XTP)	131,0000	-2,53%	135,0000	135,6000	130,4000	1 697	223 978	13:53
XTRADEBDM (XTB)	66,7000	-1,21%	67,5400	67,6400	65,7400	222 401	14 799 923	14:18
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	13:28
ZAMET (ZMT)	1,6500	0,61%	1,6650	1,6650	1,6300	68 026	112 381	14:03
ZEPAK (ZEP)	20,3000	1,60%	20,1000	20,4000	19,8200	14 571	293 731	14:03
ZREMB (ZRE)	3,9550	1,41%	3,9400	4,0600	3,8700	35 215	140 074	13:56
ZUE	9,9600	2,05%	9,9600	9,9600	9,8400	5 041	50 082	13:39

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.