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	82 433,12	-0,89%	82 343,50	82 518,50	81 886,79	83 173,12	720 834 188	13:32
WIG20	2 427,65	-1,05%	2 428,00	2 428,16	2 409,25	2 453,31	585 372 180	13:47
WIG30	3 012,36	-0,97%	3 006,04	3 015,20	2 991,11	3 041,97	668 140 997	13:47
mWIG40	6 186,11	-1,56%	6 193,17	6 228,71	6 134,62	6 284,19	123 375 415	13:32
sWIG80	24 189,07	-0,77%	24 295,44	24 295,44	24 115,84	24 375,55	19 330 071	13:32
WIG-BANKI	13 140,75	-1,42%	13 188,27	13 188,27	12 972,03	13 330,59	179 673 162	13:32
WIG-BUDOW	8 362,33	-0,73%	8 399,54	8 403,07	8 330,84	8 423,70	10 881 785	13:32
WIG-CHEMIA	9 820,05	-0,53%	9 842,31	9 842,31	9 695,11	9 872,23	2 764 767	13:32
WIG-ENERG	2 227,33	0,31%	2 216,38	2 247,39	2 192,30	2 220,41	25 645 782	13:32
WIG-INFO	4 933,15	-1,20%	4 965,92	4 965,92	4 915,41	4 993,01	7 194 891	13:32
WIG-MEDIA	8 399,03	1,07%	8 294,32	8 493,57	8 251,66	8 310,24	657 221	13:32
WIG-NRCHOM	4 242,81	-0,25%	4 250,53	4 257,25	4 210,82	4 253,38	6 384 967	13:32
WIG-PALIWA	6 966,73	-1,02%	6 937,99	7 003,51	6 907,70	7 038,32	129 680 333	13:32
WIG-Poland	85 765,96	-1,14%	85 765,96	85 765,96	85 765,96	86 754,75	697 494 878	11:15
WIG-SPOZYW	2 122,94	0,42%	2 125,08	2 127,66	2 113,35	2 114,07	410 757	13:32
WIG20lev	466,87	-2,13%	467,10	467,16	459,81	477,02	568 716 100	13:32
WIG20short	3 210,17	1,09%	3 209,43	3 233,71	3 209,23	3 175,66	568 716 100	13:32
GPWB-B1Y3Y	1 167,48	-0,11%	1 167,48	1 167,48	1 167,48	1 168,79	-	10:15
GPWB-B1Y4Y	1 167,49	-0,14%	1 167,49	1 167,49	1 167,49	1 169,09	-	10:15
GPWB-B1Y5Y	1 162,49	-0,17%	1 162,49	1 162,49	1 162,49	1 164,52	-	10:15
GPWB-B3Y5Y	1 165,92	-0,24%	1 165,92	1 165,92	1 165,92	1 168,77	-	10:15
GPWB-B5Y	1 147,34	-0,38%	1 147,34	1 147,34	1 147,34	1 151,77	-	10:15
GPWB-BWZ	1 186,06	0,02%	1 186,06	1 186,06	1 186,06	1 185,86	-	10:15
INNOVATOR	1 422,15	-0,12%	1 422,15	1 422,15	1 422,15	1 423,82	207 508 731	11:15
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	123 792 585	11:00
mWIG40TR	9 101,45	-0,44%	9 111,84	9 164,13	9 025,70	9 142,07	123 375 415	13:32
mWIG40TRlv	11 628,83	-0,90%	11 655,50	11 789,74	11 434,36	11 734,88	123 375 415	13:32
mWIG40TRsh	2 894,09	0,47%	2 890,82	2 917,96	2 874,34	2 880,42	123 375 415	13:32
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	19 347 318	11:00
sWIG80TR	35 359,03	-0,77%	35 514,52	35 514,52	35 251,98	35 631,62	19 330 071	13:32
WIG140	1 594,47	-0,89%	1 592,29	1 596,25	1 583,57	1 608,76	711 421 586	13:32
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	569 302 546	11:00
WIG20TR	4 866,62	-1,05%	4 866,90	4 868,08	4 830,16	4 918,51	568 716 100	13:32
WIG20TRlev	3 708,57	-2,13%	3 709,00	3 710,82	3 652,40	3 789,09	568 716 100	13:32
WIG20TRsht	3 266,85	1,09%	3 266,67	3 290,81	3 265,89	3 231,78	568 716 100	13:32
WIG30TR	5 938,80	-0,94%	5 924,54	5 942,58	5 895,09	5 995,34	650 464 850	13:32
WIG-CEE	1 744,20	0,07%	1 744,20	1 744,20	1 744,20	1 743,05	507 734	11:15
WIGdiv	1 694,55	-0,39%	1 693,17	1 697,23	1 684,83	1 701,23	172 100 961	13:32
WIG-ESG	13 676,52	-0,83%	13 649,27	13 693,85	13 567,04	13 791,18	687 229 765	13:32
WIG.GAMES	15 279,94	-2,72%	15 718,85	15 718,85	15 279,94	15 707,03	26 200 966	13:32
WIG-GORNIC	4 715,32	-3,00%	4 730,49	4 761,45	4 699,56	4 860,92	71 094 773	13:32
WIG-GRY	12 549,70	-1,90%	12 756,36	12 756,36	12 526,37	12 793,21	30 103 652	13:32
WIG-LEKI	2 752,78	0,05%	2 753,97	2 769,14	2 742,96	2 751,47	1 667 338	13:32
WIG-MOTO	8 478,97	1,64%	8 440,53	8 597,75	8 284,97	8 342,19	2 739 730	13:32
WIG.MS-BAS	11 454,14	-1,70%	11 450,05	11 527,64	11 351,83	11 651,70	93 460 299	13:32
WIG.MS-FIN	16 652,81	-1,07%	16 661,13	16 679,70	16 436,17	16 832,51	194 683 385	13:32
WIG-ODZIEZ	8 995,99	-2,16%	9 066,53	9 200,78	8 965,21	9 194,23	77 662 573	13:32
WIGtech	11 845,94	-1,49%	11 985,88	11 985,88	11 839,98	12 024,87	58 311 955	13:32
WIGtechTR	13 163,82	-1,49%	13 319,33	13 319,33	13 157,20	13 362,66	58 311 955	13:32
WIG-Ukrain	218,21	-1,49%	218,21	218,21	218,21	221,50	220 579	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4500	0,00%	3,4300	3,5200	3,3900	22 201	76 374	13:31	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	51	49	11:30
11BIT (11B)	546,0000	-4,21%	571,0000	579,0000	546,0000	5 783	3 222 674	13:31
3RGAMES (3RG)	0,2120	-4,50%	0,2310	0,2310	0,2110	201 713	44 535	13:20
ABPL (ABE)	88,0000	-0,90%	88,8000	88,8000	87,6000	1 156	101 864	13:26
ACAUTOGAZ (ACG)	29,5000	-0,34%	29,6000	30,0000	29,5000	420	12 442	13:29
ACTION (ACT)	20,1000	-0,25%	20,0000	20,1500	20,0000	6 315	126 361	13:27
ADIUVO (ADV)	0,9600	0,00%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,3800	-0,70%	11,2600	11,4400	11,2600	14 853	168 846	13:03
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0400	3,0000	4 212	12 636	12:21
AIGAMES (ALG)	1,4700	-2,00%	1,5000	1,5000	1,4700	4 929	7 246	12:50
AILLERON (ALL)	15,1800	0,00%	15,2400	15,2400	14,9000	322	4 852	11:46
AIRWAY (AWM)	0,2745	-0,18%	0,2750	0,2785	0,2715	60 674	16 588	12:22
ALIOR (ALR)	100,3500	-0,69%	99,9000	100,4500	97,0200	94 115	9 342 536	13:32
ALLEGRO (ALE)	31,4200	1,35%	30,5800	31,4700	30,5000	887 079	27 380 651	13:32
ALTA (AAT)	(1,8450)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	3,5500	0,28%	3,5500	3,6500	3,5500	14 332	51 632	11:53
AMBRA (AMB)	28,5500	0,88%	28,3000	28,8000	28,0000	3 164	89 580	13:21
AMICA (AMC)	71,6000	-1,65%	72,8000	72,8000	71,4000	1 380	99 722	13:20
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	23,0000	-1,92%	23,4500	23,5500	22,8000	51 623	1 191 590	13:30
ANSWEAR (ANR)	23,6000	-0,84%	23,7500	23,8000	23,5000	8 030	189 468	13:30
APATOR (APT)	14,4000	-0,96%	14,5000	14,5000	14,4000	2 772	40 051	13:31
APLISENS (APN)	23,0000	-0,86%	23,0000	23,0000	22,6000	102	2 316	12:37
APSENERGY (APE)	3,5200	-0,28%	3,5200	3,5200	3,5200	306	1 077	11:45
ARCHICOM (ARH)	32,8000	0,61%	33,4000	34,0000	32,5000	33 060	1 087 061	13:31
ARCTIC (ATC)	21,2600	0,66%	21,1200	21,3400	20,9000	20 766	437 059	13:29
ARTIFEX (ART)	29,4000	0,00%	28,8000	29,4000	28,4000	4 138	119 975	13:29
ASBIS (ASB)	26,6000	0,08%	26,7000	26,9600	26,3400	34 526	916 583	13:32
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	-0,96%	62,6000	62,6000	60,0000	1 111	68 379	12:47
ASSECOPOL (ACP)	76,9500	-0,45%	76,6000	77,4000	76,5500	33 959	2 610 628	13:30
ASSECOSEE (ASE)	51,6000	-0,39%	51,8000	52,0000	51,2000	603	31 280	13:32
ASTARTA (AST)	28,8500	1,76%	28,8000	29,2500	28,6500	6 173	178 716	13:28
ATAL (1AT)	60,6000	-2,10%	62,0000	62,2000	60,2000	3 777	230 744	13:23
ATENDE (ATD)	3,0800	1,65%	3,0800	3,1000	3,0300	18 165	55 760	13:31
ATLANTAPL (ATP)	19,1000	-3,54%	19,8000	19,8000	19,0000	627	12 099	12:39
ATLANTIS (ATS)	2,5500	-2,30%	2,6100	2,6900	2,4900	23 589	61 086	13:04
ATMGRUPA (ATG)	3,1200	-0,32%	3,1500	3,1500	3,1200	5 337	16 763	12:35
ATREM (ATR)	11,8500	1,72%	11,2500	12,3000	11,1500	9 408	109 568	13:22
AUTOPARTN (APR)	24,9000	1,63%	24,4000	25,1500	24,3000	81 406	2 023 773	13:29
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	13:07
BBIDEV (BBD)	4,1800	0,00%	4,1300	4,1800	4,1300	1 516	6 304	13:23
BEDZIN (BDZ)	27,4000	-0,72%	27,2000	27,5500	27,0000	1 268	34 357	12:40
BENEFIT (BFT)	2 760,0000	-0,72%	2 760,0000	2 825,0000	2 680,0000	1 621	4 460 775	13:30
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,5000	0,00%	5,5000	5,5000	5,5000	847	4 659	10:54
BIGCHEESE (BCS)	23,9500	-3,43%	24,8000	24,8000	23,2000	1 471	35 344	13:31
BIOCELTIX (BCX)	70,1000	-2,09%	71,0000	71,8000	69,8000	1 516	106 587	13:22
BIOMAXIMA (BMX)	14,9000	-2,61%	15,0500	15,0500	14,8500	441	6 582	11:50
BIOMEDLUB (BML)	4,3750	-1,02%	4,3800	4,4550	4,3700	36 613	160 989	13:26
BIOPLANET (BIP)	23,8000	-0,83%	24,0000	24,0000	23,0000	319	7 454	13:32
BIOTON (BIO)	3,5000	-0,57%	3,5100	3,5200	3,4800	12 513	43 841	12:49
BLOOBER (BLO)	23,9500	-0,83%	24,0500	24,0500	23,8000	517	12 331	12:50
BNPPPL (BNP)	101,5000	-2,87%	104,5000	104,5000	101,5000	916	94 021	13:27
BOGDANKA (LWB)	32,9800	-1,85%	33,1200	33,3800	32,5800	54 339	1 794 459	13:28
BOOMBIT (BBT)	11,1000	-3,48%	11,3000	11,3000	11,0500	944	10 492	13:22
BORYSZEW (BRS)	6,0500	-0,49%	6,0800	6,0800	6,0000	5 347	32 248	12:58
BOS	15,6000	-1,89%	15,4500	15,8000	15,1000	10 731	165 126	13:29
BOWIM (BOW)	7,0000	2,64%	6,7600	7,0000	6,7500	6 563	45 201	13:31
BRAND24 (B24)	50,4000	-1,95%	51,2000	52,0000	49,7000	5 812	293 261	13:31
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:30
BUDIMEX (BDX)	699,0000	-0,50%	698,0000	704,5000	694,0000	7 990	5 592 031	13:26
BUMECH (BMC)	12,5400	0,00%	12,7400	12,7600	12,5400	3 553	44 767	13:05
CAPITAL (CPA)	0,7350	0,68%	0,7350	0,7350	0,7350	70	51	13:32
CAPITEA (CAP)	0,5940	-1,00%	0,5920	0,5980	0,5800	146 376	86 253	13:31
CAPTORTX (CTX)	81,6000	3,29%	81,4000	81,8000	79,0000	4 143	329 506	13:19
CASPAR (CSR)	8,8000	0,57%	8,8000	8,8000	8,8000	15	132	09:12
CAVATINA (CAV)	15,7000	-3,09%	16,0000	16,0000	15,7000	1 045	16 479	11:07
CCC	84,3000	1,57%	82,1000	87,4000	80,0000	555 137	46 881 222	13:32
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	113,7500	-1,52%	115,0000	115,3000	113,1500	175 245	20 026 842	13:32
CDRL (CDL)	13,2000	3,13%	13,0000	14,3000	12,7000	2 936	38 898	13:08
CELTIC (CPD)	3,4500	0,00%	3,3700	3,4500	3,3700	3	10	10:59
CEZ	150,0000	4,17%	148,0000	150,0000	147,6000	1 326	196 653	13:08
CFI	0,2270	0,44%	0,2270	0,2270	0,2270	50	11	09:09
CIGAMES (CIG)	1,5720	-0,69%	1,5700	1,5820	1,5600	168 054	264 076	13:32
CITYSERV (CTS)	5,0000	2,04%	4,9600	5,0000	4,9600	91	455	11:24
CLNPHARMA (CLN)	14,8200	-1,20%	14,9600	14,9600	14,7000	14 964	221 035	13:20
CLOUD (CLD)	75,0000	-1,32%	75,2000	75,2000	73,0000	31	2 287	11:59
COALENERG (CLE)	1,0580	0,19%	1,0420	1,0580	1,0140	6 681	7 020	11:08
COGNOR (COG)	9,5900	-1,64%	9,6000	9,6950	9,4000	87 152	835 563	13:32
COLUMBUS (CLC)	5,0500	0,00%	5,0500	5,1300	4,8000	47 507	237 722	13:29
COMARCH (CMR)	254,0000	-3,42%	261,0000	261,0000	254,0000	1 796	460 057	13:29
COMP (CMP)	79,0000	-3,66%	81,8000	81,8000	78,0000	1 773	140 655	13:31
COMPERIA (CPL)	6,9000	2,99%	6,9000	6,9000	6,9000	6 370	43 953	12:32
COMPREMUM (CPR)	2,1700	-1,81%	2,2200	2,2200	2,1700	17 611	38 497	12:36
CORMAY (CRM)	0,5920	-0,34%	0,5920	0,5920	0,5920	200	118	13:19
CREEPYJAR (CRJ)	602,0000	-3,68%	625,0000	625,0000	590,0000	223	134 348	12:37
CREOTECH (CRI)	180,0000	0,00%	180,0000	180,0000	179,0000	848	152 529	13:22
CYFRPLSAT (CPS)	9,8460	-2,03%	10,0200	10,0400	9,8000	1 171 279	11 588 970	13:32
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,8000	3,49%	17,2500	17,9500	17,1500	5 391	94 602	11:55
DATAWALK (DAT)	69,9000	-2,92%	71,0000	71,0000	68,2000	20 417	1 408 121	13:32
DBENERGY (DBE)	17,7000	-0,28%	17,7000	17,7000	17,7000	112	1 982	11:33
DEBICA (DBC)	76,2000	-1,80%	78,0000	78,0000	76,2000	375	28 783	13:30
DECORA (DCR)	54,2000	-1,45%	54,6000	54,6000	53,8000	1 235	66 781	13:11
DEKPOL (DEK)	51,0000	-0,78%	51,6000	51,6000	50,0000	176	8 865	12:38
DELKO (DEL)	9,4000	0,43%	9,4000	9,4600	9,3200	2 151	20 150	13:07
DEVELIA (DVL)	5,7100	0,18%	5,6900	5,7400	5,5500	147 650	830 500	13:31
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	11:01
DIGITANET (DIG)	46,7000	-2,51%	47,6000	48,0000	46,7000	1 203	56 565	13:29
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	363,9000	-0,57%	365,0000	366,6000	361,5000	48 037	17 492 540	13:32
DMGROUP (DMG)	3,4200	0,59%	3,4200	3,4200	3,4200	12	41	09:05
DOMDEV (DOM)	180,8000	0,00%	180,8000	182,0000	179,4000	10 466	1 890 414	13:29
DRAGOENT (DGE)	24,4000	1,24%	24,0000	24,5000	23,6000	212	5 112	11:54
DROZAPOL (DPL)	3,8800	-1,77%	3,9100	3,9300	3,8800	4 458	17 386	13:15
ECHO (ECH)	5,0000	5,26%	4,7900	5,0000	4,7500	104 418	515 594	13:31
EDINVEST (EDI)	7,4000	2,78%	7,3600	7,4000	7,2400	2 811	20 720	13:11
EFEKT (EFK)	6,2500	-3,85%	6,2500	6,2500	6,2500	132	825	12:47
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	13:13
ELEKTROTI (ELT)	21,5000	-3,15%	21,8000	21,8000	21,2000	42 388	908 892	13:32
ELKOP (EKP)	0,5080	-0,39%	0,5100	0,5160	0,5000	75 453	37 988	12:47
EMCINSMED (EMC)	10,8000	0,00%	10,8000	10,8000	10,8000	2	22	09:04
ENAP (ENP)	2,0400	-0,97%	2,0400	2,0400	2,0400	50	102	11:30
ENEA (ENA)	9,0000	-0,99%	9,0550	9,1500	8,8700	321 548	2 889 453	13:32
ENELMED (ENE)	18,3000	1,67%	18,6000	18,6000	18,3000	12	220	09:34
ENERGA (ENG)	9,5500	-0,52%	9,6000	9,6000	9,5100	8 886	85 002	12:58
ENERGOINS (ENI)	2,6200	-0,19%	2,6200	2,6200	2,5700	5 331	13 783	12:33
ENTER (ENT)	70,0000	-0,14%	68,1000	70,8000	67,3000	2 585	177 828	13:12
ERBUD (ERB)	40,5000	-1,22%	40,5000	41,0000	40,4000	1 989	80 872	13:30
ERG	54,0000	0,00%	54,0000	54,0000	54,0000	55	2 970	12:45
ESOTIQ (EAH)	33,1000	-2,07%	33,3000	33,3000	33,1000	176	5 836	10:46
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	10	11	09:04
EUROCASH (EUR)	13,4000	-0,81%	13,4000	13,4500	13,3000	64 035	856 604	13:28
EUROHOLD (EHG)	2,3400	3,54%	2,3400	2,3400	2,3400	3	7	10:25
EUROTEL (ETL)	42,4000	2,66%	41,4000	42,5000	41,0000	1 663	69 299	13:23
FASING (FSG)	12,9000	0,00%	12,9000	12,9000	12,9000	244	3 148	10:10
FASTFIN (FFI)	#0,7350	-27,23%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5200	0,00%	6,6000	6,6000	6,5200	17	111	09:54
FERRO (FRO)	36,2000	-0,28%	35,8000	36,2000	34,7000	5 035	179 334	12:40
FERRUM (FER)	4,9600	2,90%	4,8000	5,0000	4,6200	30 290	145 636	13:31
FMG	119,5000	6,70%	113,5000	121,5000	112,0000	711	82 863	13:28
FON	6,4600	0,94%	6,4000	6,4600	6,0800	10 001	63 225	13:29
FORTE SA (FTE)	22,8000	-0,87%	22,7000	22,8000	22,6000	968	21 959	12:20
GAMEOPS (GOP)	26,1000	-3,33%	26,5000	26,5000	24,3000	84 927	2 135 627	13:29
GAMFACTOR (GIF)	12,5000	-2,34%	12,5500	12,7500	12,1500	1 696	21 097	13:24
GENOMTEC (GMT)	13,8200	-0,58%	13,9000	14,1800	13,2600	24 276	335 086	13:30
Reklama
GETIN (GTN)	0,5640	0,00%	0,5640	0,5700	0,5450	401 060	222 495	13:26	Reklama
GIGROUP (GIG)	1,4500	0,00%	1,4300	1,4500	1,4300	50	72	10:18
GOBARTO (GOB)	45,9000	-2,34%	46,5000	46,8000	45,0000	333	15 207	13:30
GPW	42,2500	0,12%	42,2000	42,4000	41,8000	38 395	1 615 238	13:30
GREENX (GRX)	2,3920	2,13%	2,3480	2,4000	2,3300	184 454	436 751	13:32
GRENEVIA (GEA)	2,7350	0,37%	2,7500	2,7550	2,7150	57 337	156 538	13:11
GRODNO (GRN)	10,7200	-2,55%	11,0000	11,0400	10,7000	6 548	71 008	13:32
GRUPAAZOTY (ATT)	22,7400	-0,70%	22,8400	22,8400	22,2200	118 393	2 660 293	13:31
GRUPRACUJ (GPP)	64,0000	-1,08%	64,5000	64,7000	64,0000	842	54 100	13:19
GTC	5,4800	-2,49%	5,5800	5,5800	5,4800	38	212	11:32
HANDLOWY (BHW)	110,0000	-1,26%	111,4000	112,4000	109,2000	15 991	1 768 054	13:32
HARPER (HRP)	6,8200	-0,58%	6,9500	6,9500	6,7700	34	231	11:44
HELIO (HEL)	26,2000	-3,68%	27,2000	27,2000	26,2000	947	24 959	11:46
HERKULES (HRS)	0,8480	-3,42%	0,8780	0,8780	0,7920	159 927	130 438	12:10
HMINWEST (HMI)	48,3000	0,00%	48,3000	48,3000	47,4000	539	25 682	12:57
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,2500	-3,81%	26,2500	26,2500	24,1000	58 469	1 485 779	13:31
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,4000	265	8 321	13:04
IALBGR (IAG)	0,4690	-0,21%	0,4980	0,4980	0,4470	38 238	17 243	13:12
IBSM (IBS)	104,5000	3,47%	100,0000	110,0000	99,0000	146	14 919	13:07
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	11:23
IFIRMA (IFI)	24,1000	3,88%	23,6000	24,2000	23,3000	4 792	114 474	13:18
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	11:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,4200	-4,85%	9,9000	9,9000	9,2800	2 309	21 858	13:24
IMMOBILE (GKI)	3,6000	4,96%	3,4400	3,6700	3,4400	8 154	29 147	13:10
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	-1,63%	4,3000	4,3000	4,1800	4 995	21 175	12:38
INC	2,6500	-0,75%	2,7100	2,7100	2,5800	9 589	25 006	13:08
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	12:45
INGBSK (ING)	308,5000	-1,91%	314,0000	317,5000	305,0000	36 873	11 380 602	13:32
INPRO (INP)	7,1500	-5,92%	7,1500	7,1500	7,1500	721	5 155	09:00
INSTALKRK (INK)	43,5000	-0,23%	43,6000	43,6000	43,5000	193	8 399	10:02
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,7600	-2,47%	2,8300	2,8300	2,5800	4 445	11 684	12:03
INTERCARS (CAR)	537,0000	1,90%	538,0000	549,0000	525,0000	1 222	658 263	13:32
INTERSPPL (IPO)	0,8720	0,93%	0,8720	0,8720	0,8720	1	1	09:00
INTROL (INL)	10,3000	-1,90%	10,3000	10,3000	10,0000	654	6 709	13:14
IPOPEMA (IPE)	3,5300	-1,94%	3,5300	3,5300	3,5300	1 225	4 324	11:18
IZOBLOK (IZB)	(52,5000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,3600	-4,82%	3,5200	3,5200	3,3000	5 062	16 861	12:18
IZOSTAL (IZS)	2,6900	-0,37%	2,7000	2,7000	2,6700	1 044	2 807	13:13
JRHOLDING (JRH)	7,5600	-1,31%	7,6400	7,7000	7,5600	2 268	17 266	12:59
JSW	34,4500	0,15%	34,3000	34,4900	33,7600	278 295	9 488 024	13:31
JWWINVEST (JWW)	4,3600	1,16%	4,2900	4,3600	4,2600	2 802	12 076	13:27
K2HOLDING (K2H)	36,0000	0,28%	35,9000	36,0000	35,3000	955	34 305	13:27
KCI	0,8500	-2,07%	0,8520	0,8520	0,8500	5 610	4 772	13:14
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2200	-3,04%	10,5000	10,7000	9,8400	50 397	509 476	13:25
KETY (KTY)	805,0000	1,71%	783,5000	808,5000	779,0000	14 309	11 466 787	13:31
KGHM (KGH)	139,3000	-3,40%	141,0000	141,1500	135,4000	425 265	59 373 655	13:32
KGL	15,9000	1,92%	15,9000	15,9000	15,9000	2	32	09:00
KINOPOL (KPL)	14,9000	-2,30%	15,0000	15,2000	14,9000	3 580	53 666	13:25
KOGENERA (KGN)	53,0000	-0,93%	52,5000	53,1000	51,2000	2 053	107 099	12:56
KOMPAP (KMP)	(23,2000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,7000	-0,21%	4,7100	4,7800	4,7000	3 315	15 581	13:22
KPPD (KPD)	50,0000	-3,85%	50,5000	50,5000	50,0000	203	10 159	12:04
KRAKCHEM (KCH)	0,3240	-4,14%	0,3240	0,3240	0,3240	5 480	1 776	11:30
KREDYTIN (KRI)	17,6000	-2,22%	18,0000	18,0000	17,6000	7	124	11:38
KRKA (KRK)	524,0000	-1,87%	534,0000	536,0000	524,0000	57	30 108	12:45
KRUK (KRU)	435,8000	-2,90%	445,0000	447,0000	435,2000	15 113	6 643 496	13:32
KRVITAMIN (KVT)	10,8500	0,00%	10,8500	10,8500	10,8500	1	11	09:00
KSGAGRO (KSG)	1,5300	0,00%	1,5300	1,5300	1,4900	228	349	10:28
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	6	122	09:46
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:57
LARQ (LRQ)	2,4400	-4,69%	2,5400	2,5400	2,4000	17 248	42 031	12:53
LENA (LEN)	3,6500	-1,62%	3,7100	3,7100	3,6500	871	3 179	09:54
LENTEX (LTX)	6,6600	-2,92%	6,8400	6,9200	6,6600	13 423	90 867	13:06
LESS (LES)	0,2340	-2,09%	0,2360	0,2390	0,2330	160 403	37 526	13:16
Reklama
LIBET (LBT)	1,9000	0,53%	1,9000	1,9000	1,9000	10	19	09:00	Reklama
LOKUM (LKD)	25,8000	-1,53%	25,8000	26,6000	25,8000	92	2 389	10:01
LPP	15 370,0000	-2,91%	15 690,0000	15 880,0000	15 310,0000	1 918	29 765 470	13:31
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	71	1 030	12:21
LUBAWA (LBW)	3,7940	-0,68%	3,8100	3,8380	3,7400	193 762	733 623	13:26
MABION (MAB)	17,0600	6,63%	16,5000	17,2600	16,2600	70 035	1 182 116	13:31
MAKARONPL (MAK)	18,1500	1,11%	17,8500	18,1500	17,7000	1 973	35 376	12:55
MANGATA (MGT)	91,2000	-1,51%	93,0000	94,4000	91,2000	760	70 619	13:01
MANYDEV (MAN)	1,2200	-3,94%	1,2700	1,2700	1,1300	10 579	12 485	12:31
MARVIPOL (MVP)	9,0400	-1,74%	9,2000	9,2000	8,6400	79 235	713 659	13:25
MAXCOM (MXC)	10,0500	1,52%	10,6000	11,6000	10,0500	5 636	62 229	13:01
MBANK (MBK)	683,6000	-0,03%	678,0000	684,8000	666,0000	7 652	5 173 096	13:31
MBWS (MBW)	12,7000	-6,62%	12,6000	12,7000	12,6000	90	1 135	09:55
MCI	27,2000	0,00%	27,4000	27,4000	26,9000	2 240	60 746	13:13
MDIENERGIA (MDI)	1,5200	-0,33%	1,5200	1,5250	1,5200	152	231	12:55
MEDICALG (MDG)	26,6800	3,01%	26,0000	26,7800	25,5000	4 690	122 253	13:31
MEDINICE (ICE)	9,2000	0,55%	9,2000	9,2200	8,8800	3 591	32 784	12:46
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	19,0000	0,26%	18,9500	19,0000	18,6000	345	6 487	12:56
MERCATOR (MRC)	41,4500	-2,36%	42,1000	42,4500	41,3500	4 068	170 143	13:32
MERCOR (MCR)	21,9000	0,92%	21,7000	22,0000	21,5000	4 435	96 755	13:08
MEXPOLSKA (MEX)	4,1500	0,00%	4,0700	4,1500	4,0600	1 452	6 015	11:54
MFO	34,2000	-2,29%	35,4000	35,4000	33,8000	219	7 498	10:33
MILKILAND (MLK)	0,5880	2,80%	0,5880	0,5880	0,5880	390	229	13:27
MILLENNIUM (MIL)	9,5900	-0,10%	9,5000	9,6000	9,3350	649 770	6 133 167	13:28
MIRACULUM (MIR)	1,2200	-1,61%	1,2200	1,2200	1,2200	3 070	3 745	11:45
MIRBUD (MRB)	9,3000	-0,53%	9,3600	9,3800	9,1500	88 891	821 871	13:27
MLPGROUP (MLG)	81,0000	0,00%	81,4000	81,4000	81,0000	124	10 045	13:13
MLSYSTEM (MLS)	41,5000	1,72%	41,2000	41,7000	40,4500	2 080	85 486	13:29
MOBRUK (MBR)	324,5000	-0,76%	327,0000	329,5000	323,0000	914	297 158	13:26
MOJ	(1,5600)	-	-	-	-	-	-	09:00
MOL	33,2000	-0,60%	33,4000	33,4000	33,0200	1 142	37 968	13:28
MOLECURE (MOC)	15,9000	-0,38%	15,9600	15,9800	15,7200	4 358	69 193	13:32
MONNARI (MON)	5,3600	0,37%	5,3400	5,3600	5,3400	12 100	64 816	12:41
MOSTALPLC (MSP)	17,2500	-0,86%	17,7000	17,7000	16,8500	1 734	29 624	12:24
MOSTALWAR (MSW)	7,2000	-1,10%	7,1000	7,2000	7,0000	8 216	58 128	13:30
MOSTALZAB (MSZ)	4,3900	-3,73%	4,5300	4,5300	4,1600	178 924	775 560	13:31
MOVIEGAME (MOV)	29,4000	1,03%	29,1000	30,0000	28,4500	18 339	539 549	13:24
MURAPOL (MUR)	42,2800	-1,45%	42,7800	42,7800	41,9000	16 106	678 956	13:32
MUZA (MZA)	14,5000	-5,54%	15,3000	15,3000	14,5000	377	5 646	13:01
MWTRADE (MWT)	5,8000	0,00%	5,6500	5,8000	5,6500	11	62	09:47
NANOGROUP (NNG)	1,0200	-0,49%	1,0300	1,0300	1,0150	9 266	9 497	13:00
NEUCA (NEU)	903,0000	1,46%	895,0000	903,0000	875,0000	212	188 605	13:12
NEWAG (NWG)	21,4000	0,47%	21,6000	21,6000	21,3000	2 229	47 603	13:23
NEXITY (NXG)	2,4800	2,48%	2,4200	2,4800	2,4200	410	1 006	10:47
NOVATURAS (NTU)	14,8000	-1,33%	14,8000	14,8000	14,8000	109	1 613	10:35
NOVAVISGR (NVG)	2,4000	-0,83%	2,4100	2,4500	2,3900	22 701	54 388	13:03
NOVITA (NVT)	99,2000	-11,43%	109,0000	109,0000	99,2000	929	95 553	13:24
NTCAPITAL (NTC)	0,6700	0,30%	0,6700	0,6700	0,6700	20	13	09:12
NTTSYSTEM (NTT)	6,7000	2,13%	6,8000	6,8000	6,5400	867	5 753	13:04
ODLEWNIE (ODL)	10,3000	0,49%	10,4000	10,4000	10,1500	4 676	47 957	13:14
OEX	52,0000	0,00%	52,0000	53,2000	52,0000	582	30 459	13:26
ONDE (OND)	14,4000	-0,96%	14,5000	14,5000	14,1400	9 254	132 184	13:31
ONESANO (ONO)	1,3200	-1,12%	1,3300	1,3300	1,3200	275	365	13:13
OPONEO.PL (OPN)	57,6000	1,05%	57,0000	57,8000	56,6000	7 654	436 194	13:16
OPTEAM (OPM)	(5,7000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8200	-1,24%	7,9000	7,9220	7,8020	262 533	2 055 951	13:32
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	11:30
OTLOG (OTS)	31,4500	3,11%	30,2000	31,5000	30,2000	2 636	81 670	13:30
OTMUCHOW (OTM)	4,7000	-1,67%	4,7800	4,7800	4,7000	1 397	6 566	13:06
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	69,0000	1	69	09:03
PAMAPOL (PMP)	2,7000	-1,46%	2,7400	2,7400	2,7000	3 910	10 558	11:48
PANOVA (NVA)	16,3000	0,00%	16,1500	16,4000	16,1000	1 135	18 426	12:07
PASSUS (PAS)	28,0000	7,28%	29,0000	29,7000	27,3000	4 302	121 385	13:17
PATENTUS (PAT)	3,7500	-2,98%	3,8000	3,8000	3,6450	12 134	44 707	11:43
PBG	#0,0200	2,56%	-	-	-	-	-	13:27
PBSFINANSE (PBF)	1,1400	-9,52%	1,1400	1,1400	1,1400	815	929	11:30
PCCEXOL (PCX)	2,7800	-1,77%	2,8300	2,8300	2,7400	20 359	56 429	13:00
PCCROKITA (PCR)	101,0000	0,40%	100,4000	102,6000	100,4000	890	90 089	13:05
Reklama
PCFGROUP (PCF)	18,0600	0,33%	18,4800	18,4800	18,0000	669	12 158	13:32	Reklama
PEKABEX (PBX)	22,7000	-1,30%	22,7000	22,9000	22,4000	2 292	51 980	13:31
PEKAO (PEO)	178,2000	-2,06%	181,0000	181,0000	176,6000	398 299	70 848 606	13:32
PEPCO (PCO)	19,4900	-0,26%	19,2000	19,6000	18,8500	1 088 860	20 962 739	13:32
PEPEES (PPS)	1,1200	0,00%	1,1300	1,1300	1,1200	3 185	3 590	12:44
PGE	6,1480	0,79%	6,1000	6,2160	6,0020	2 970 470	18 077 894	13:32
PGFGROUP (PGV)	0,4690	-0,64%	0,4690	0,4760	0,4690	2 609	1 225	13:08
PHARMENA (PHR)	6,9200	-0,86%	6,9800	7,0400	6,8800	3 525	24 593	13:27
PHN	11,9500	0,42%	11,9500	11,9500	11,8000	16 699	198 692	12:22
PHOTON (PEN)	7,8800	-1,50%	7,7000	7,9600	7,7000	1 693	13 247	12:38
PKNORLEN (PKN)	68,1700	-0,92%	68,0000	68,4900	67,5000	1 903 235	129 260 554	13:32
PKOBP (PKO)	57,1800	-1,72%	57,4000	57,7200	56,2000	1 124 850	63 943 684	13:32
PKPCARGO (PKP)	12,3200	-1,91%	12,4800	12,5000	12,1200	65 853	810 503	13:31
PLAYWAY (PLW)	281,5000	-3,10%	290,0000	292,0000	278,0000	2 454	696 872	13:24
PLAZACNTR (PLZ)	2,9400	3,16%	2,8800	2,9400	2,8800	2 360	6 900	11:38
PMPG (PGM)	3,7200	1,64%	3,7200	3,7200	3,7200	126	469	13:09
POLENERGIA (PEP)	68,2000	1,79%	67,0000	68,2000	67,0000	1 109	75 113	13:09
POLICE (PCE)	11,0500	-0,90%	11,1500	11,1500	11,0500	967	10 747	13:11
POLIMEXMS (PXM)	3,8400	-1,79%	3,9200	3,9300	3,8300	128 771	498 400	13:31
POLTREG (PTG)	53,4000	-4,98%	56,0000	56,0000	53,4000	978	52 804	12:20
POLWAX (PWX)	1,8150	-1,36%	1,8400	1,8400	1,8150	2 005	3 639	13:06
PRAGMAINK (PRI)	4,5200	-3,83%	4,7100	4,7100	4,5200	17	79	11:20
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	32,6000	0,00%	32,8000	32,8000	32,6000	307	10 008	11:02
PROJPRZEM (PJP)	20,5000	-0,97%	20,4000	20,5000	19,5500	1 996	40 047	10:40
PROTEKTOR (PRT)	2,0100	-1,95%	2,0500	2,0500	1,9600	13 808	27 464	12:17
PULAWY (ZAP)	58,8000	-0,34%	59,2000	59,6000	58,0000	843	49 804	12:13
PURE (PUR)	7,9000	-1,50%	8,1000	8,1000	7,8700	4 875	38 752	13:11
PZU	49,6200	1,12%	48,5800	49,8300	48,3000	807 509	39 879 249	13:31
QUANTUM (QNT)	25,6000	0,00%	25,6000	25,6000	25,6000	375	9 600	11:30
QUERCUS (QRS)	6,4800	-0,92%	6,4800	6,5000	6,3000	14 944	96 072	13:32
R22	111,0000	1,83%	110,0000	112,0000	109,0000	4 235	470 683	13:31
RAEN (RAE)	0,6760	2,42%	0,6680	0,7100	0,6500	80 223	55 012	13:06
RAFAKO (RFK)	0,9810	-0,41%	0,9800	0,9880	0,9800	74 576	73 178	13:10
RAFAMET (RAF)	16,0000	1,91%	15,9000	16,0000	15,9000	31	494	10:41
RAINBOW (RBW)	73,2000	-2,79%	74,8000	74,8000	72,5000	19 807	1 456 706	13:30
RANKPROGR (RNK)	3,9500	-2,95%	4,0200	4,0500	3,8800	31 126	123 131	12:51
RAWLPLUG (RWL)	14,5000	-1,36%	14,8000	14,8000	14,5000	502	7 280	09:05
REDAN (RDN)	0,3150	-0,94%	0,2950	0,3150	0,2950	1 450	432	12:10
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0725)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	7,03%	1,3700	1,3700	1,3700	2	3	09:04
RELPOL (RLP)	6,5000	-1,81%	6,6200	6,6200	6,4800	18 198	118 505	12:20
REMAK (RMK)	15,7000	3,63%	15,7000	15,7000	15,7000	2	31	09:00
RENDER (RND)	131,0000	-2,24%	131,0000	132,0000	123,5000	512	64 820	12:51
RESBUD (RES)	0,6600	0,30%	0,6680	0,7000	0,6500	21 017	14 215	13:20
ROPCZYCE (RPC)	30,7000	0,00%	30,6000	30,7000	30,6000	797	24 388	12:15
RYVU (RVU)	54,2000	-0,73%	54,9000	54,9000	53,7000	2 639	142 793	13:20
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,0500	-2,95%	23,6500	23,6500	22,8000	2 450	56 530	13:17
SANPL (SPL)	549,0000	-1,12%	547,4000	551,8000	544,4000	19 963	10 939 771	13:32
SANTANDER (SAN)	18,9760	-0,99%	19,1660	19,1660	18,1000	1 749	32 592	11:51
SANWIL (SNW)	1,6700	2,14%	1,6350	1,6700	1,6300	3 575	5 841	09:40
SCPFL (SCP)	190,2000	-0,21%	188,0000	190,8000	188,0000	558	105 684	13:07
SECOGROUP (SWG)	(32,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,0000	-0,36%	14,0000	14,0500	14,0000	866	12 128	13:32
SELENAFM (SEL)	34,4000	1,18%	33,8000	34,5000	33,8000	263	8 942	13:28
SELVITA (SLV)	69,9000	-1,55%	71,0000	71,0000	69,1000	26 407	1 847 850	13:12
SERINUS (SEN)	3,1000	-1,27%	3,1000	3,1800	3,0200	14 413	44 818	13:12
SESCOM (SES)	58,0000	-5,84%	58,6000	58,6000	58,0000	150	8 721	09:43
SFINKS (SFS)	0,7620	0,00%	0,7620	0,7620	0,7200	16 961	12 761	13:31
SHOPER (SHO)	30,5000	-2,87%	31,0000	31,0000	30,5000	204	6 263	13:00
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:00
SILVANO (SFG)	(5,1000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,7600	2,17%	3,7100	3,7650	3,5800	11 032	40 495	13:15
SKARBIEC (SKH)	24,1000	-2,43%	24,1000	24,1000	24,1000	29	699	09:44
SKYLINE (SKL)	1,4500	-4,61%	1,4500	1,4500	1,4500	1	1	09:52
SNIEZKA (SKA)	84,0000	-2,10%	85,8000	85,8000	84,0000	63	5 314	11:24
SOHODEV (SHD)	0,4140	0,00%	0,4140	0,4140	0,4140	2 063	854	13:18
SONEL (SON)	14,1000	-1,40%	14,3000	14,3500	14,1000	732	10 362	12:53
Reklama
SOPHARMA (SPH)	13,0000	-2,99%	13,1500	13,1500	13,0000	348	4 539	10:28	Reklama
SPYROSOFT (SPR)	418,0000	-0,48%	422,0000	422,0000	415,0000	61	25 418	12:52
STALEXP (STX)	3,5550	0,28%	3,5500	3,5600	3,4900	354 307	1 249 892	13:31
STALPROD (STP)	219,5000	-2,01%	225,5000	225,5000	217,5000	1 287	283 845	13:10
STALPROFI (STF)	8,6600	-1,37%	8,7600	8,7600	8,6200	1 724	14 941	12:44
STAPORKOW (ZUK)	2,5200	1,61%	2,4800	2,5200	2,4800	7 390	18 383	11:38
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,0000	-0,79%	10,1000	10,1000	9,7000	16 730	165 550	12:54
SYGNITY (SGN)	63,0000	-1,56%	63,6000	64,0000	62,2000	2 503	158 177	13:22
SYNEKTIK (SNT)	122,6000	-3,31%	124,6000	124,6000	120,4000	29 179	3 564 948	13:32
TALEX (TLX)	16,7000	-0,60%	16,7000	16,7000	16,7000	10	167	09:02
TARCZYNSKI (TAR)	(50,4000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(127,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8870	0,03%	2,8870	2,9130	2,8360	1 326 871	3 802 559	13:31
TBULL (TBL)	4,4400	0,00%	4,4400	4,4400	4,4400	26	115	11:30
TENDERHUT (THG)	(9,0800)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1100	4,36%	3,0800	3,1500	3,0000	44 907	138 885	13:16
TEXT (TXT)	91,9000	-0,86%	92,2000	92,4000	90,5000	14 163	1 296 817	13:28
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,0500	-2,22%	33,3500	34,2000	32,6500	30 131	1 008 268	13:24
TOWERINV (TOW)	(4,3800)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3600	-0,27%	7,3900	7,4400	7,3000	24 679	181 690	13:09
TRAKCJA (TRK)	2,3900	-4,40%	2,4500	2,4500	2,3300	323 019	768 994	13:13
TRANSPOL (TRN)	3,6200	0,00%	3,6400	3,6400	3,5600	3 295	11 821	12:36
TRITON (TRI)	(4,5000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	95,2000	-2,16%	96,1000	97,3000	94,8000	12 930	1 234 345	13:32
ULMA (ULM)	72,0000	-2,04%	74,0000	74,0000	72,0000	101	7 282	11:16
ULTGAMES (ULG)	11,0000	-1,79%	10,9000	11,0000	10,6000	2 125	22 711	12:42
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,9000	-1,49%	10,0000	10,1000	9,9000	2 763	27 640	13:16
UNICREDIT (UCG)	146,8600	-1,46%	149,0400	149,0400	146,3000	44	6 521	12:24
UNIMA (U2K)	5,8500	6,36%	5,4500	5,8500	5,4000	4 981	27 577	10:50
UNIMOT (UNT)	133,4000	-1,91%	133,4000	136,0000	128,6000	3 029	402 531	12:52
URTESTE (URT)	100,0000	-4,76%	105,0000	105,0000	100,0000	70	7 080	13:04
VERCOM (VRC)	113,0000	-2,16%	114,0000	114,5000	111,0000	2 771	311 445	13:26
VIGOPHOTN (VGO)	518,0000	-1,15%	524,0000	524,0000	494,0000	242	122 988	13:32
VINDEXUS (VIN)	11,2000	0,45%	11,0500	11,2000	11,0000	1 103	12 205	12:16
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	0,6080	3,75%	0,6080	0,6080	0,6080	20	12	13:24
VOTUM (VOT)	46,8500	0,32%	46,7000	47,0000	46,0000	6 929	322 598	13:29
VOXEL (VOX)	92,0000	-3,36%	94,0000	94,0000	91,4000	1 561	145 030	13:12
VRG	3,2800	-4,09%	3,4100	3,4100	3,2700	41 079	135 829	13:29
WARIMPEX (WXF)	3,7900	0,00%	3,8000	3,8000	3,7500	5 521	20 869	13:16
WASKO (WAS)	1,6000	-1,23%	1,6100	1,6150	1,6000	1 297	2 083	09:53
WAWEL (WWL)	650,0000	1,56%	650,0000	650,0000	650,0000	8	5 200	13:10
WIELTON (WLT)	8,1500	-0,85%	8,2600	8,3600	8,1500	8 848	72 828	13:15
WIKANA (WIK)	(6,9500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	120,8000	3,42%	116,8000	123,0000	115,6000	1 575	189 234	13:11
WITTCHEN (WTN)	28,0500	-2,60%	28,8000	28,8000	28,0500	8 477	239 721	13:31
WOJAS (WOJ)	8,1600	0,00%	8,1800	8,2000	8,1600	7 169	58 520	11:49
XPLUS (XPL)	1,7200	0,00%	1,7200	1,7200	1,7200	925	1 591	11:13
XTPL (XTP)	141,0000	0,71%	141,6000	141,6000	140,0000	663	93 453	13:28
XTRADEBDM (XTB)	59,6400	-0,93%	60,2600	60,3600	59,3200	174 712	10 446 591	13:32
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,6000	-0,62%	1,5600	1,6000	1,5600	2 147	3 405	13:28
ZEPAK (ZEP)	19,2400	0,00%	19,2200	19,4000	19,2000	2 689	51 721	12:52
ZREMB (ZRE)	3,8650	-2,15%	3,9500	3,9500	3,8650	5 020	19 540	13:14
ZUE	10,8500	-2,25%	10,9000	10,9000	10,5000	13 047	139 271	13:29

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.