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	84 255,99	-0,69%	85 236,38	85 282,50	84 165,11	84 839,47	735 253 463	13:31
WIG20	2 473,02	-0,77%	2 507,53	2 508,71	2 467,53	2 492,30	625 677 588	13:46
WIG30	3 055,77	-0,73%	3 096,08	3 098,06	3 050,32	3 078,15	691 989 653	13:46
mWIG40	6 209,29	-0,55%	6 267,85	6 273,65	6 205,82	6 243,56	95 240 193	13:31
sWIG80	24 231,27	-0,31%	24 332,26	24 371,02	24 231,27	24 305,53	20 042 277	13:31
WIG-BANKI	13 854,49	-0,99%	14 050,26	14 071,79	13 829,64	13 992,51	198 691 864	13:31
WIG-BUDOW	8 308,44	-2,04%	8 469,60	8 493,49	8 273,83	8 481,05	16 306 347	13:31
WIG-CHEMIA	9 688,85	-1,03%	9 869,86	9 869,86	9 660,76	9 789,54	1 236 039	13:31
WIG-ENERG	2 170,67	-1,01%	2 198,23	2 204,15	2 165,68	2 192,89	30 531 685	13:31
WIG-INFO	4 941,85	-0,44%	4 972,95	4 984,35	4 938,97	4 963,64	7 551 009	13:31
WIG-MEDIA	8 278,69	-0,13%	8 420,85	8 421,53	8 278,69	8 289,84	1 957 037	13:31
WIG-NRCHOM	4 395,74	-0,77%	4 426,63	4 457,67	4 395,74	4 430,01	3 878 990	13:31
WIG-PALIWA	6 900,34	-0,32%	6 970,05	7 001,60	6 878,51	6 922,43	49 436 535	13:31
WIG-Poland	88 138,76	-0,41%	88 138,76	88 138,76	88 138,76	88 502,65	715 648 003	11:15
WIG-SPOZYW	2 056,09	-0,79%	2 080,55	2 082,77	2 050,46	2 072,36	1 232 932	13:31
WIG20lev	483,19	-1,59%	496,92	497,38	481,16	491,00	612 016 681	13:31
WIG20short	3 155,17	0,82%	3 111,42	3 161,65	3 109,94	3 129,56	612 016 681	13:31
GPWB-B1Y3Y	1 170,75	0,00%	1 170,75	1 170,75	1 170,75	1 170,71	-	10:15
GPWB-B1Y4Y	1 170,91	0,01%	1 170,91	1 170,91	1 170,91	1 170,78	-	10:15
GPWB-B1Y5Y	1 166,32	0,01%	1 166,32	1 166,32	1 166,32	1 166,15	-	10:15
GPWB-B3Y5Y	1 170,42	0,03%	1 170,42	1 170,42	1 170,42	1 170,07	-	10:15
GPWB-B5Y	1 155,41	0,06%	1 155,41	1 155,41	1 155,41	1 154,77	-	10:15
GPWB-BWZ	1 186,33	0,01%	1 186,33	1 186,33	1 186,33	1 186,23	-	10:15
INNOVATOR	1 421,90	-0,05%	1 421,90	1 421,90	1 421,90	1 422,57	110 436 422	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	95 254 037	11:00
mWIG40TR	9 135,55	-0,55%	9 221,94	9 230,25	9 130,46	9 185,98	95 240 193	13:31
mWIG40TRlv	11 693,40	-1,11%	11 915,82	11 937,21	11 680,30	11 825,00	95 240 193	13:31
mWIG40TRsh	2 888,15	0,58%	2 861,15	2 889,74	2 858,55	2 871,53	95 240 193	13:31
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	20 101 360	11:00
sWIG80TR	35 555,25	-0,31%	35 703,45	35 760,32	35 555,25	35 664,23	20 042 277	13:31
WIG140	1 630,41	-0,69%	1 649,62	1 650,45	1 628,48	1 641,78	726 613 067	13:31
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	612 478 885	11:00
WIG20TR	5 016,67	-0,79%	5 087,37	5 089,76	5 006,22	5 056,46	612 016 681	13:31
WIG20TRlev	3 930,71	-1,59%	4 042,40	4 046,18	3 914,20	3 994,17	612 016 681	13:31
WIG20TRsht	3 172,50	0,82%	3 128,50	3 179,00	3 127,01	3 146,79	612 016 681	13:31
WIG30TR	6 092,32	-0,74%	6 173,56	6 177,51	6 082,31	6 137,80	675 576 334	13:31
WIG-CEE	1 739,03	-0,13%	1 739,03	1 739,03	1 739,03	1 741,37	926 560	11:15
WIGdiv	1 717,11	-0,50%	1 729,68	1 731,77	1 716,78	1 725,73	97 002 073	13:31
WIG-ESG	14 003,40	-0,77%	14 183,28	14 188,63	13 986,32	14 111,58	706 073 932	13:31
WIG.GAMES	15 171,50	0,13%	15 189,70	15 232,45	15 132,92	15 151,83	15 624 471	13:31
WIG-GORNIC	4 483,02	-0,19%	4 597,09	4 598,91	4 481,74	4 491,77	75 522 572	13:31
WIG-GRY	12 646,34	0,39%	12 680,45	12 689,83	12 596,46	12 597,02	16 997 457	13:31
WIG-LEKI	2 832,47	-0,53%	2 841,04	2 853,66	2 818,74	2 847,62	1 184 282	13:31
WIG-MOTO	8 627,35	1,14%	8 507,94	8 636,99	8 491,30	8 529,74	1 136 142	13:31
WIG.MS-BAS	10 991,64	-0,59%	11 178,34	11 246,91	10 984,93	11 056,76	101 838 601	13:31
WIG.MS-FIN	17 275,93	-0,94%	17 499,47	17 514,34	17 232,93	17 440,03	211 853 120	13:31
WIG-ODZIEZ	9 135,89	-0,56%	9 225,90	9 290,20	9 129,42	9 187,75	58 095 869	13:31
WIGtech	11 821,92	-0,55%	11 928,06	11 928,06	11 820,59	11 887,60	35 249 659	13:31
WIGtechTR	13 137,13	-0,55%	13 255,07	13 255,07	13 135,65	13 210,12	35 249 659	13:31
WIG-Ukrain	203,67	-1,39%	203,67	203,67	203,67	206,55	290 649	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3950	-0,15%	3,4350	3,4400	3,3200	9 206	30 994	13:22	Reklama
08OCTAVA (08N)	0,9500	2,70%	0,9500	0,9500	0,9500	21	20	12:17
11BIT (11B)	526,0000	1,15%	519,0000	526,0000	510,0000	7 186	3 724 674	13:31
3RGAMES (3RG)	0,2800	-1,75%	0,2800	0,2850	0,2720	239 769	66 091	13:05
ABPL (ABE)	89,6000	-1,54%	89,4000	90,0000	88,8000	1 278	114 228	13:29
ACAUTOGAZ (ACG)	30,5000	-1,29%	31,0000	31,2000	30,5000	2 533	78 564	13:15
ACTION (ACT)	19,4600	-0,51%	19,5600	19,5800	19,3200	3 184	62 198	13:31
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,6600	-3,09%	11,0800	11,0800	10,6200	124 286	1 342 203	13:26
AGROTON (AGT)	3,0000	-0,99%	3,0300	3,0300	3,0000	2 138	6 423	12:45
AIGAMES (ALG)	1,4500	-3,33%	1,4500	1,4500	1,4500	21	30	11:53
AILLERON (ALL)	15,8800	0,00%	15,8800	15,8800	15,8000	2 009	31 749	12:17
AIRWAY (AWM)	0,2735	-0,55%	0,2760	0,2760	0,2670	19 337	5 251	12:49
ALIOR (ALR)	102,0500	-0,78%	104,0000	104,6000	101,0000	169 788	17 356 000	13:25
ALLEGRO (ALE)	32,8250	-1,50%	33,3300	33,4800	32,4900	1 366 104	45 097 729	13:31
ALTA (AAT)	1,9500	-4,41%	2,0300	2,0300	1,9400	14 198	28 019	13:05
ALTUSTFI (ALI)	2,9500	-2,64%	3,0300	3,0800	2,9100	124 982	374 232	13:02
AMBRA (AMB)	27,8500	-0,54%	27,5000	28,0000	27,4000	2 413	66 703	13:27
AMICA (AMC)	70,6000	-0,56%	71,0000	71,0000	70,0000	1 769	124 178	13:29
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	25,8000	-3,91%	26,8000	26,8000	25,6000	47 869	1 243 582	13:22
ANSWEAR (ANR)	23,5500	-1,05%	23,8000	23,8000	23,5000	3 023	71 608	13:30
APATOR (APT)	14,5200	-0,14%	14,4400	14,6000	14,4200	4 170	60 256	13:31
APLISENS (APN)	22,9000	0,00%	22,5000	22,9000	22,1000	1 618	36 718	11:37
APSENERGY (APE)	3,3800	-0,59%	3,4000	3,4000	3,3800	1 670	5 652	13:31
ARCHICOM (ARH)	35,8000	-0,28%	36,5000	36,5000	35,8000	1 007	36 495	13:19
ARCTIC (ATC)	21,3600	-1,48%	21,8800	21,8800	21,3000	6 801	146 069	13:29
ARTIFEX (ART)	29,0000	1,05%	28,9000	29,0000	28,6000	4 470	128 897	13:24
ASBIS (ASB)	24,9000	0,65%	24,6400	25,1800	24,6400	55 763	1 389 117	13:25
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,4000	2,33%	60,8000	62,0000	60,0000	1 166	71 663	12:41
ASSECOPOL (ACP)	79,1500	1,21%	78,8500	79,8500	78,2500	36 080	2 862 849	13:27
ASSECOSEE (ASE)	50,8000	-0,78%	51,0000	51,2000	50,2000	5 840	298 478	12:59
ASTARTA (AST)	27,0500	0,19%	27,0000	27,4000	26,8000	9 305	251 106	13:31
ATAL (1AT)	61,1000	0,83%	60,6000	61,2000	60,6000	1 744	106 487	13:20
ATENDE (ATD)	3,1400	0,00%	3,1400	3,1600	3,1100	29 256	91 932	13:28
ATLANTAPL (ATP)	18,9000	-0,53%	18,9000	18,9000	18,0000	850	15 845	11:47
ATLANTIS (ATS)	2,1500	-0,92%	2,1300	2,1800	2,1000	13 196	28 109	13:30
ATMGRUPA (ATG)	3,7300	1,36%	3,7000	3,8200	3,7000	116 612	436 597	13:17
ATREM (ATR)	12,4500	-0,40%	12,5000	12,5000	12,2500	2 603	32 328	12:51
AUTOPARTN (APR)	25,7500	0,19%	25,6500	25,9000	25,3000	22 468	577 842	13:31
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,0000	0,50%	3,9800	4,0000	3,9800	589	2 356	11:46
BEDZIN (BDZ)	26,9500	5,27%	25,4000	26,9500	25,1000	3 234	83 153	13:20
BENEFIT (BFT)	2 725,0000	1,49%	2 720,0000	2 770,0000	2 700,0000	491	1 342 660	13:29
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	10	57	09:00
BIGCHEESE (BCS)	22,8500	0,44%	22,7500	23,0000	22,1500	2 496	56 218	13:31
BIOCELTIX (BCX)	67,7000	-0,15%	67,0000	68,4000	66,9000	2 531	171 705	13:21
BIOMAXIMA (BMX)	15,4000	0,65%	15,3000	15,4000	15,3000	168	2 573	11:53
BIOMEDLUB (BML)	4,8000	-2,64%	4,8600	4,9200	4,7150	192 245	919 219	13:28
BIOPLANET (BIP)	23,8000	0,00%	23,6000	23,8000	23,2000	195	4 552	10:45
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5100	3,5000	15 410	53 952	13:16
BLOOBER (BLO)	22,6000	1,57%	22,2500	23,0000	22,2500	5 278	119 149	13:15
BNPPPL (BNP)	103,5000	-0,96%	104,5000	105,0000	103,0000	514	53 625	12:31
BOGDANKA (LWB)	30,1000	-2,02%	30,7000	30,8800	29,9000	63 485	1 914 643	13:31
BOOMBIT (BBT)	11,0000	-0,45%	11,0500	11,0500	10,9500	3 333	36 694	12:56
BORYSZEW (BRS)	6,1200	0,33%	6,1000	6,1600	6,0700	11 011	67 210	12:50
BOS	16,4000	0,92%	16,1500	16,6000	16,1500	5 767	94 641	13:31
BOWIM (BOW)	6,9000	1,17%	6,9100	6,9300	6,7500	8 784	60 464	13:26
BRAND24 (B24)	48,3000	-4,55%	51,4000	51,4000	47,8000	4 393	218 445	13:30
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	687,0000	-3,51%	710,0000	713,0000	683,0000	17 122	11 825 316	13:31
BUMECH (BMC)	12,2000	-1,13%	12,3200	12,4200	12,1800	5 773	70 959	13:23
CAPITAL (CPA)	#0,7000	0,00%	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5800	0,00%	0,5820	0,5880	0,5780	127 950	74 468	13:29
CAPTORTX (CTX)	81,6000	0,49%	82,0000	82,0000	81,6000	272	22 204	13:10
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,2500	-0,65%	15,3000	15,3000	15,2500	17	260	12:50
CCC	85,4000	-2,95%	88,4000	90,0000	85,0000	263 595	23 294 671	13:31
Reklama
CCENERGY (CCE)	0,4000	-2,44%	0,4000	0,4000	0,4000	166	66	11:30	Reklama
CDPROJEKT (CDR)	116,4500	0,60%	116,0000	117,0000	115,6500	84 290	9 795 599	13:31
CDRL (CDL)	13,3000	1,53%	13,1000	13,3000	13,1000	391	5 141	10:40
CELTIC (CPD)	3,8800	6,01%	3,6400	3,9600	3,6400	22 604	86 017	13:16
CEZ	147,4000	0,82%	148,0000	148,0000	145,5000	444	65 136	12:50
CFI	0,2110	-5,80%	0,2240	0,2240	0,2110	11 523	2 459	13:08
CIGAMES (CIG)	1,5230	-2,31%	1,5590	1,5720	1,5140	368 040	563 163	13:28
CITYSERV (CTS)	5,0000	-1,96%	4,8000	5,0000	4,8000	21	105	09:10
CLNPHARMA (CLN)	15,1200	0,40%	15,0600	15,2800	15,0400	4 225	64 109	13:01
CLOUD (CLD)	69,0000	-1,43%	71,4000	71,4000	69,0000	183	12 803	09:34
COALENERG (CLE)	1,0280	-5,51%	1,0880	1,0960	1,0280	4 054	4 286	12:49
COGNOR (COG)	8,3950	-6,31%	8,1050	8,5500	7,9200	763 405	6 332 383	13:31
COLUMBUS (CLC)	4,9900	-0,20%	5,0400	5,1200	4,9900	29 219	147 256	13:23
COMARCH (CMR)	249,5000	-2,92%	258,0000	258,0000	249,0000	739	185 697	13:26
COMP (CMP)	80,0000	-0,99%	80,0000	81,2000	79,6000	11 809	944 818	13:25
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1600	0,47%	2,1600	2,1700	2,1200	10 584	22 728	13:27
CORMAY (CRM)	0,5980	-0,99%	0,5900	0,5980	0,5820	1 550	904	10:57
CREEPYJAR (CRJ)	580,0000	-2,36%	598,0000	599,0000	575,0000	244	143 730	13:29
CREOTECH (CRI)	183,5000	0,55%	184,5000	186,5000	183,5000	637	117 597	13:31
CYFRPLSAT (CPS)	10,0800	-2,14%	10,3100	10,3250	10,0500	342 015	3 469 858	13:30
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,2500	-0,58%	17,3500	17,7500	17,2500	139	2 410	13:22
DATAWALK (DAT)	59,8000	-6,27%	63,8000	64,5000	59,3000	10 675	656 080	13:28
DBENERGY (DBE)	17,3000	-3,08%	17,8500	17,8500	17,3000	29	503	12:53
DEBICA (DBC)	79,8000	0,00%	79,8000	80,0000	79,6000	1 682	134 240	13:13
DECORA (DCR)	57,6000	-0,35%	57,8000	59,0000	57,0000	1 232	71 409	13:11
DEKPOL (DEK)	50,0000	0,00%	49,8000	50,0000	49,8000	83	4 140	12:52
DELKO (DEL)	9,6600	-0,62%	9,7200	9,7200	9,5400	1 500	14 441	12:30
DEVELIA (DVL)	6,4000	-1,23%	6,4900	6,6300	6,3700	305 820	1 999 171	13:29
DGA	19,2000	0,00%	19,1000	19,2000	19,1000	4	77	10:06
DIGITANET (DIG)	50,0000	0,00%	50,0000	50,0000	49,3000	1 194	59 684	13:29
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	385,2000	0,18%	385,9000	392,6000	380,0000	309 363	120 212 629	13:31
DMGROUP (DMG)	3,3700	2,74%	3,2800	3,3700	3,2800	7 097	23 431	13:29
DOMDEV (DOM)	180,0000	0,00%	180,0000	181,0000	179,8000	1 550	279 372	13:23
DRAGOENT (DGE)	26,7000	-2,91%	27,5000	27,7000	26,7000	2 272	61 433	12:44
DROZAPOL (DPL)	3,8600	-1,03%	3,8400	4,0000	3,8400	2 338	9 124	11:28
ECHO (ECH)	4,9600	-0,60%	4,9000	4,9800	4,8700	714	3 518	13:24
EDINVEST (EDI)	8,8000	1,15%	8,7000	8,8400	8,5000	4 516	39 415	13:23
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	210	1 533	11:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,1500	6,19%	22,8000	23,7000	22,4000	68 675	1 577 111	13:30
ELKOP (EKP)	0,4940	2,07%	0,4840	0,5060	0,4840	72 537	35 959	13:22
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	#2,0200	-0,98%	-	-	-	-	-	12:32
ENEA (ENA)	8,3600	-1,07%	8,4550	8,5650	8,2950	689 435	5 771 634	13:29
ENELMED (ENE)	17,9000	-3,24%	18,4000	18,4000	17,9000	60	1 079	11:19
ENERGA (ENG)	9,6500	-0,52%	9,6900	9,7000	9,5200	11 697	112 762	12:56
ENERGOINS (ENI)	2,6950	1,32%	2,6700	2,7000	2,5800	19 106	50 859	12:53
ENTER (ENT)	70,0000	0,00%	70,0000	71,0000	69,7000	1 921	135 127	13:30
ERBUD (ERB)	40,0000	0,00%	40,3000	40,7000	40,0000	2 260	90 706	13:30
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,3000	-0,92%	32,7000	33,0000	31,0000	4 652	147 433	13:29
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,44%	1,1350	1,1350	1,1350	2	2	09:02
EUROCASH (EUR)	13,9600	-2,38%	14,3900	14,3900	13,9000	147 193	2 080 698	13:30
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	3,75%	45,8000	49,0000	45,4000	9 664	455 464	13:31
FABRITY (FAB)	37,8000	0,00%	36,5000	37,8000	36,5000	229	8 582	12:29
FASING (FSG)	13,8000	-2,13%	13,9000	13,9000	13,7000	513	7 066	10:28
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6600	-0,30%	6,6600	6,6600	6,6600	2	13	09:01
FERRO (FRO)	35,0000	-0,28%	34,8000	35,3000	34,5000	1 109	38 669	11:49
FERRUM (FER)	4,1400	-1,43%	4,2000	4,2000	4,0400	5 367	21 929	11:12
FMG	114,5000	16,60%	99,0000	118,0000	99,0000	1 187	127 771	13:31
FON	5,1200	0,39%	5,1000	5,2400	5,1000	1 591	8 146	13:27
FORTE SA (FTE)	23,3000	0,87%	23,3000	23,4000	23,3000	2 075	48 529	12:58
GAMEOPS (GOP)	26,4000	1,54%	26,5000	27,0000	26,0500	7 516	199 522	13:04
GAMFACTOR (GIF)	12,8500	0,00%	12,7500	12,8500	12,6000	3 984	50 961	13:27
Reklama
GENOMTEC (GMT)	13,4200	-2,04%	13,7000	14,0600	13,4200	14 739	202 974	13:29	Reklama
GETIN (GTN)	0,4910	-2,77%	0,5050	0,5050	0,4880	513 824	252 528	13:23
GIGROUP (GIG)	1,4150	-0,70%	1,4150	1,4150	1,3650	3 773	5 190	12:23
GOBARTO (GOB)	44,2000	2,08%	43,3000	44,6000	43,0000	398	17 184	13:28
GPW	43,3000	0,00%	43,0000	43,5500	43,0000	24 409	1 059 234	13:30
GREENX (GRX)	2,2180	-2,29%	2,2660	2,2980	2,1960	386 140	863 208	13:31
GRENEVIA (GEA)	2,3900	-2,85%	2,4950	2,5000	2,3000	827 247	1 945 550	13:29
GRODNO (GRN)	10,9400	-0,55%	11,0000	11,0400	10,9400	7 477	82 227	12:48
GRUPAAZOTY (ATT)	22,2200	-1,07%	22,5000	22,6800	22,1200	51 004	1 136 687	13:30
GRUPRACUJ (GPP)	64,0000	0,31%	63,5000	64,1000	63,5000	156	9 970	13:29
GTC	5,4000	-3,23%	5,4400	5,4800	5,4000	1 772	9 646	13:29
HANDLOWY (BHW)	112,8000	-0,53%	113,0000	114,2000	112,6000	4 153	469 994	13:29
HARPER (HRP)	6,7100	0,45%	6,7500	6,7500	6,7000	6 037	40 563	13:24
HELIO (HEL)	25,8000	0,00%	26,0000	26,0000	25,8000	332	8 596	13:26
HERKULES (HRS)	0,7800	-3,94%	0,8100	0,8100	0,7640	31 412	25 014	11:59
HMINWEST (HMI)	(47,6000)	-	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,5000	0,39%	25,4000	25,9000	25,4000	12 926	331 716	13:21
HYDROTOR (HDR)	33,2000	1,84%	33,2000	33,2000	33,2000	1	33	09:00
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	112,0000	9,80%	105,0000	117,5000	105,0000	628	69 326	13:17
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	11:10
IFIRMA (IFI)	23,9000	1,27%	23,8000	24,0000	23,5000	1 224	28 948	12:40
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	102,4000	-0,58%	102,4000	102,4000	102,4000	15	1 536	09:10
IMCOMPANY (IMC)	8,0200	-7,60%	8,8000	8,8000	8,0200	3 240	27 466	12:51
IMMOBILE (GKI)	3,3600	-0,59%	3,3800	3,4300	3,3600	2 182	7 345	12:28
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	0,00%	4,3000	4,3200	4,2300	7 022	29 936	13:12
INC	2,6200	-2,24%	2,6900	2,6900	2,6200	1 024	2 692	09:47
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:30
INGBSK (ING)	311,5000	-2,04%	320,5000	322,5000	309,0000	10 082	3 172 609	13:30
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	44,8000	2,28%	43,7000	45,7000	43,7000	858	38 336	12:59
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9400	-1,67%	2,9300	2,9700	2,8200	17 620	51 009	11:25
INTERCARS (CAR)	546,0000	1,49%	537,0000	546,0000	537,0000	818	443 077	13:22
INTERSPPL (IPO)	0,8240	0,49%	0,8320	0,8320	0,8240	42	35	09:58
INTROL (INL)	10,1500	1,50%	10,1500	10,1500	9,8400	2 953	29 723	12:59
IPOPEMA (IPE)	3,6800	0,00%	3,6900	3,7500	3,6800	5 406	20 030	13:07
IZOBLOK (IZB)	53,0000	6,85%	53,0000	53,0000	53,0000	27	1 431	12:52
IZOLACJA (IZO)	3,2000	-3,03%	3,3000	3,3000	3,2000	6 439	20 698	12:59
IZOSTAL (IZS)	2,6400	0,76%	2,6100	2,6500	2,6100	2 004	5 257	13:10
JRHOLDING (JRH)	7,4000	2,78%	7,2600	7,4000	7,2600	1 462	10 756	12:09
JSW	31,9900	-3,41%	33,1300	33,5600	31,7000	658 777	21 274 261	13:31
JWWINVEST (JWW)	4,1800	-1,65%	4,2000	4,2000	4,0400	3 039	12 499	12:46
KCI	0,8420	-1,64%	0,8420	0,8420	0,8420	5	4	09:22
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,3200	-1,34%	10,4600	10,5000	10,1400	10 304	106 971	13:25
KETY (KTY)	836,5000	-0,18%	840,0000	847,5000	835,0000	11 356	9 538 304	13:31
KGHM (KGH)	133,0000	0,26%	134,5000	137,0000	132,7500	383 298	51 728 319	13:31
KGL	15,5000	1,97%	15,8000	15,8000	15,5000	157	2 435	11:35
KINOPOL (KPL)	14,4500	0,70%	14,5000	14,5000	14,2500	2 328	33 276	12:01
KOGENERA (KGN)	51,9000	0,58%	52,2000	52,2000	50,8000	1 791	91 785	12:27
KOMPAP (KMP)	24,8000	5,98%	24,0000	25,0000	24,0000	1 512	36 878	11:56
KOMPUTRON (KOM)	4,9900	-0,20%	5,0000	5,0000	4,9200	3 025	14 972	12:37
KPPD (KPD)	49,8000	2,47%	50,0000	50,0000	49,8000	51	2 540	10:13
KRAKCHEM (KCH)	#0,3260	-8,43%	-	-	-	-	-	13:11
KREDYTIN (KRI)	17,8500	-0,28%	17,5000	17,8500	17,5000	102	1 820	11:44
KRKA (KRK)	(546,0000)	-	-	-	-	-	-	09:00
KRUK (KRU)	437,0000	-0,82%	444,0000	444,8000	436,0000	12 546	5 488 288	13:31
KRVITAMIN (KVT)	11,9500	0,00%	12,0000	12,0000	11,5500	516	6 151	11:09
KSGAGRO (KSG)	1,5200	2,01%	1,5200	1,5200	1,5200	900	1 368	11:37
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)	2,6400	3,13%	2,7000	2,7000	2,5800	7 650	20 028	13:11
LENA (LEN)	3,7400	3,31%	3,7400	3,7500	3,7400	10 966	41 015	12:50
LENTEX (LTX)	6,8400	-0,29%	6,7600	6,8600	6,7600	302	2 058	11:37
LESS (LES)	0,2360	-0,42%	0,2370	0,2370	0,2360	6	1	11:20
Reklama
LIBET (LBT)	1,7900	0,00%	1,7900	1,7900	1,7500	3 250	5 710	10:26	Reklama
LOKUM (LKD)	26,2000	0,77%	26,0000	26,2000	26,0000	144	3 753	11:53
LPP	15 340,0000	-0,07%	15 400,0000	15 560,0000	15 250,0000	2 125	32 705 560	13:28
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	80	1 160	13:30
LUBAWA (LBW)	3,7700	-2,33%	3,8600	3,8880	3,7700	123 641	471 028	13:27
MABION (MAB)	16,8400	-0,59%	16,9600	16,9600	16,7000	6 020	101 105	13:17
MAKARONPL (MAK)	19,1500	6,98%	18,2500	19,9000	18,2500	42 219	808 221	13:10
MANGATA (MGT)	91,0000	-1,73%	92,8000	92,8000	90,6000	51	4 631	13:27
MANYDEV (MAN)	1,1400	0,00%	1,1000	1,1400	1,1000	104	115	10:22
MARVIPOL (MVP)	9,2200	0,88%	9,1400	9,2200	9,0600	72 237	662 347	13:30
MAXCOM (MXC)	11,5000	1,32%	11,4000	11,5000	11,4000	2 836	32 594	10:42
MBANK (MBK)	672,8000	-2,61%	699,4000	699,6000	670,0000	4 852	3 297 951	13:31
MBWS (MBW)	13,6000	7,94%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,4000	-1,05%	28,6000	28,6000	28,4000	8 067	229 378	13:00
MDIENERGIA (MDI)	1,5050	2,38%	1,4700	1,5050	1,4700	1 003	1 482	13:15
MEDICALG (MDG)	26,8200	-0,59%	26,9800	27,6000	26,4000	6 452	174 204	13:28
MEDINICE (ICE)	8,1300	-0,25%	8,0000	8,2500	7,8200	24 313	195 780	13:03
MEGARON (MEG)	(6,9000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,8000	0,00%	18,8000	19,0500	18,8000	766	14 402	12:48
MERCATOR (MRC)	42,1000	0,00%	42,1000	42,6500	42,0000	3 013	126 874	13:03
MERCOR (MCR)	24,4000	3,83%	23,6000	24,7000	23,6000	5 857	142 883	13:27
MEXPOLSKA (MEX)	4,3400	0,00%	4,3400	4,3400	4,2600	330	1 432	12:05
MFO	33,6000	0,90%	33,2000	33,6000	33,2000	541	18 053	12:36
MILKILAND (MLK)	0,5780	-3,67%	0,5980	0,5980	0,5760	761	448	12:07
MILLENNIUM (MIL)	9,4150	-0,05%	9,5000	9,5000	9,3200	641 844	6 003 263	13:30
MIRACULUM (MIR)	1,1500	-3,36%	1,1900	1,1900	1,1500	10 445	12 358	11:59
MIRBUD (MRB)	9,7400	0,62%	9,7000	9,8900	9,5300	118 358	1 148 236	13:26
MLPGROUP (MLG)	79,2000	-1,98%	80,8000	80,8000	79,2000	71	5 666	13:01
MLSYSTEM (MLS)	50,6000	2,85%	49,9000	51,9000	49,9000	5 793	294 986	13:30
MOBRUK (MBR)	331,5000	0,45%	330,5000	337,0000	328,5000	1 745	578 934	13:29
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,8600	1,92%	32,8000	32,9000	32,4200	1 158	37 942	13:15
MOLECURE (MOC)	14,8000	-0,94%	14,7000	15,0200	14,7000	3 243	48 164	13:26
MONNARI (MON)	5,2400	-2,24%	5,3400	5,3400	5,2400	12 561	66 205	12:52
MOSTALPLC (MSP)	13,9500	0,36%	13,9500	13,9500	13,9500	7	98	09:54
MOSTALWAR (MSW)	6,7000	-0,89%	6,7600	6,7600	6,7000	390	2 626	12:27
MOSTALZAB (MSZ)	4,4500	1,25%	4,4000	4,4900	4,3550	47 027	207 676	13:18
MOVIEGAME (MOV)	33,0000	2,01%	32,4000	33,0000	32,0000	10 524	344 736	13:01
MURAPOL (MUR)	43,9000	2,67%	42,7800	43,9400	42,7800	10 874	470 647	13:26
MUZA (MZA)	14,7000	-2,00%	14,7000	14,7000	14,7000	130	1 911	11:11
MWTRADE (MWT)	5,7500	0,00%	5,7000	5,7500	5,7000	472	2 704	11:14
NANOGROUP (NNG)	1,0000	-0,99%	1,0200	1,0250	0,9980	68 642	68 911	13:06
NEUCA (NEU)	897,0000	0,22%	891,0000	898,0000	891,0000	38	34 046	12:45
NEWAG (NWG)	26,1000	2,35%	25,9000	26,2000	25,6000	27 691	719 648	13:13
NEXITY (NXG)	2,4500	-0,41%	2,4600	2,4900	2,4500	3 247	7 999	12:50
NOVATURAS (NTU)	14,9000	0,00%	14,9000	14,9000	14,9000	9	134	10:28
NOVAVISGR (NVG)	2,1500	0,47%	2,1400	2,1800	2,1400	40 400	87 189	13:24
NOVITA (NVT)	101,0000	-0,98%	102,0000	103,0000	101,0000	187	18 935	12:50
NTCAPITAL (NTC)	0,6700	-2,90%	0,6900	0,6900	0,6700	3 118	2 116	12:25
NTTSYSTEM (NTT)	6,2000	-3,43%	6,4400	6,5200	6,0200	26 158	161 965	13:16
ODLEWNIE (ODL)	9,5200	0,21%	9,6600	9,7000	9,5200	7 280	70 039	13:15
OEX	53,2000	0,00%	53,2000	53,2000	52,8000	163	8 638	10:52
ONDE (OND)	13,9000	-0,43%	13,9800	13,9800	13,8000	4 853	67 285	13:31
ONESANO (ONO)	1,3000	-5,80%	1,3250	1,3300	1,2900	18 952	24 713	13:21
OPONEO.PL (OPN)	57,0000	0,00%	57,4000	57,6000	56,4000	2 648	151 259	13:29
OPTEAM (OPM)	5,6200	-2,43%	5,6600	5,6600	5,6200	656	3 689	10:47
ORANGEPL (OPL)	7,9460	-0,03%	8,0120	8,0880	7,9300	492 029	3 927 633	13:31
ORCOGROUP (OPG)	2,4200	0,83%	2,4000	2,4200	2,4000	4 159	9 989	10:31
ORZBIALY (OBL)	33,4000	0,00%	33,4000	33,4000	33,4000	100	3 340	12:10
OTLOG (OTS)	32,0500	-3,90%	33,3000	33,4500	30,0000	4 664	149 513	13:30
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	500	2 330	09:00
OVOSTAR (OVO)	72,0000	2,86%	70,0000	72,0000	70,0000	79	5 532	11:38
PAMAPOL (PMP)	2,6000	0,00%	2,6000	2,6000	2,6000	589	1 531	12:47
PANOVA (NVA)	15,5000	-0,96%	15,4000	15,6500	15,4000	1 446	22 450	13:20
PASSUS (PAS)	29,9000	-0,33%	31,2000	31,2000	29,6000	187	5 727	10:49
PATENTUS (PAT)	4,0200	2,55%	3,9200	4,1000	3,8200	157 322	632 434	13:31
PBG	0,0195	-2,50%	0,0195	0,0195	0,0195	158 794	3 096	13:00
PBSFINANSE (PBF)	1,2400	2,48%	1,2400	1,2400	1,2400	853	1 058	11:30
PCCEXOL (PCX)	2,7650	-0,18%	2,7900	2,7900	2,7650	1 260	3 501	12:48
PCCROKITA (PCR)	102,2000	0,20%	102,0000	102,2000	101,2000	916	93 466	13:19
Reklama
PCFGROUP (PCF)	17,0200	-2,74%	17,5000	17,6400	17,0200	830	14 290	13:31	Reklama
PEKABEX (PBX)	26,1000	0,38%	26,2000	26,3000	25,6000	9 660	252 164	13:31
PEKAO (PEO)	172,5000	-1,20%	175,9000	176,7000	171,4000	434 996	75 673 226	13:31
PEPCO (PCO)	20,3000	-0,39%	20,6900	20,8200	20,2300	847 815	17 402 507	13:30
PEPEES (PPS)	1,0800	-0,46%	1,0900	1,0900	1,0800	2 642	2 866	12:45
PGE	6,0460	-1,11%	6,1120	6,1540	6,0260	2 560 379	15 533 853	13:31
PGFGROUP (PGV)	0,4910	-1,01%	0,4960	0,4990	0,4720	7 223	3 550	13:26
PHARMENA (PHR)	6,8200	0,89%	6,7600	6,8400	6,6600	6 481	43 753	13:25
PHN	11,7000	-1,27%	11,8500	11,8500	11,7000	125	1 465	13:09
PHOTON (PEN)	7,7800	0,52%	7,5800	7,8000	7,5800	68 775	530 468	11:22
PKNORLEN (PKN)	67,3700	-0,49%	68,3700	68,7600	67,2200	726 941	49 180 411	13:31
PKOBP (PKO)	62,1600	-0,67%	62,5000	62,9200	61,9800	1 285 365	80 150 847	13:31
PKPCARGO (PKP)	12,3400	1,98%	12,2000	12,5000	12,2000	31 789	391 315	13:30
PLAYWAY (PLW)	293,0000	-0,34%	294,0000	297,0000	292,0000	441	129 538	13:15
PLAZACNTR (PLZ)	2,8300	-1,74%	2,9600	2,9600	2,8300	15 687	44 709	13:24
PMPG (PGM)	3,5200	-3,30%	3,6400	3,6400	3,5200	559	1 968	11:04
POLENERGIA (PEP)	65,4000	-1,51%	65,4000	67,6000	65,2000	2 793	183 374	13:30
POLICE (PCE)	11,0000	-2,65%	11,3500	11,4500	11,0000	510	5 761	12:48
POLIMEXMS (PXM)	3,7640	-0,53%	3,7880	3,8180	3,7620	78 091	295 434	13:29
POLTREG (PTG)	50,0000	-3,10%	50,0000	50,0000	50,0000	101	5 050	09:35
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	70	126	13:12
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	10	47	10:06
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	12:54
PROCHEM (PRM)	34,4000	0,00%	34,2000	34,4000	34,2000	90	3 081	11:04
PROJPRZEM (PJP)	20,1000	-2,90%	20,6000	20,6000	20,1000	613	12 325	12:46
PROTEKTOR (PRT)	1,9550	0,51%	1,9450	1,9550	1,9450	1 800	3 502	11:19
PULAWY (ZAP)	58,0000	0,00%	58,0000	58,0000	58,0000	23	1 334	13:21
PURE (PUR)	7,9400	-0,13%	7,8200	7,9900	7,8000	732	5 743	12:19
PZU	51,1800	-1,27%	51,8600	52,0800	50,6200	517 087	26 418 674	13:31
QUANTUM (QNT)	24,2000	-2,42%	24,2000	24,2000	24,2000	10	242	13:06
QUERCUS (QRS)	6,6600	2,15%	6,5200	6,6600	6,5200	2 371	15 652	12:33
R22	111,5000	-5,11%	117,5000	117,5000	111,5000	4 367	496 119	13:29
RAEN (RAE)	0,6600	-8,33%	0,7480	0,7480	0,6560	62 809	42 477	13:24
RAFAKO (RFK)	0,9720	1,04%	0,9620	0,9780	0,9620	21 997	21 337	13:27
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	78,5000	0,64%	79,0000	79,0000	77,2000	6 385	499 223	13:28
RANKPROGR (RNK)	3,7100	-3,13%	3,8000	3,8000	3,7000	5 815	21 862	13:22
RAWLPLUG (RWL)	14,2000	-0,70%	14,3000	14,3000	14,2000	818	11 617	12:44
REDAN (RDN)	0,2980	-5,70%	0,2990	0,2990	0,2980	550	164	12:14
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	13:00
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,8200	-0,29%	6,7200	6,8200	6,7000	2 785	18 756	12:55
REMAK (RMK)	14,9000	-1,65%	15,1500	15,2500	14,9000	35	530	12:20
RENDER (RND)	132,5000	0,00%	132,5000	132,5000	132,5000	1	133	09:09
RESBUD (RES)	0,6180	6,55%	0,5800	0,6180	0,5780	25 774	15 222	13:05
ROPCZYCE (RPC)	31,6000	0,64%	31,4000	31,7000	31,4000	134	4 234	13:12
RYVU (RVU)	50,0000	-1,57%	50,2000	50,5000	50,0000	1 272	63 896	13:11
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,9500	2,46%	22,4000	23,0000	22,4000	1 673	37 946	13:16
SANPL (SPL)	572,2000	-0,93%	580,0000	580,0000	571,6000	21 564	12 401 919	13:31
SANTANDER (SAN)	20,4550	-0,22%	20,5000	20,5000	20,4400	261	5 342	12:38
SANWIL (SNW)	1,6100	-1,23%	1,6300	1,6300	1,6100	1 940	3 126	10:06
SCPFL (SCP)	173,6000	-1,92%	175,8000	175,8000	171,8000	1 349	234 105	13:24
SECOGROUP (SWG)	(31,4000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,8000	-2,13%	14,1000	14,1000	13,8000	665	9 296	13:00
SELENAFM (SEL)	32,2000	-0,31%	32,3000	32,3000	32,2000	93	2 995	12:22
SELVITA (SLV)	69,6000	-0,14%	69,8000	69,8000	68,4000	1 438	99 249	13:31
SERINUS (SEN)	3,0200	0,00%	3,0200	3,0300	2,9600	1 556	4 641	10:24
SESCOM (SES)	60,0000	0,67%	60,0000	60,0000	59,6000	112	6 718	11:33
SFINKS (SFS)	0,7480	0,00%	0,7480	0,7480	0,7200	30 471	22 247	13:10
SHOPER (SHO)	32,0000	0,00%	31,2000	32,4000	31,2000	4 237	135 359	13:08
SILVAIR-REGS (SVRS)	4,7600	0,00%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5450	-0,84%	3,5800	3,5900	3,5050	5 115	18 074	13:02
SKARBIEC (SKH)	22,5000	0,45%	22,5000	22,9000	22,5000	1 014	23 004	13:26
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,6000	-1,81%	88,4000	88,4000	86,6000	358	31 064	12:45
SOHODEV (SHD)	0,4100	0,00%	0,4100	0,4100	0,4100	28 436	11 659	12:02
SONEL (SON)	14,5500	0,34%	14,5500	14,5500	14,5500	266	3 870	13:12
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	95	1 240	11:38	Reklama
SPYROSOFT (SPR)	400,0000	-5,88%	425,0000	425,0000	400,0000	182	74 182	13:09
STALEXP (STX)	2,9000	3,57%	2,8000	2,9050	2,7600	140 842	400 506	13:31
STALPROD (STP)	212,0000	-0,93%	214,0000	214,5000	211,0000	412	87 655	13:16
STALPROFI (STF)	8,2600	-0,48%	8,3400	8,4200	8,2400	1 872	15 566	13:16
STAPORKOW (ZUK)	2,3800	-4,80%	2,4600	2,4600	2,2400	6 461	15 439	09:55
STARHEDGE (SHG)	#0,3500	-12,06%	-	-	-	-	-	11:30
SUNEX (SNX)	11,3800	4,98%	10,9600	11,4400	10,9600	46 256	521 610	13:26
SYGNITY (SGN)	63,0000	0,96%	62,4000	64,0000	62,4000	303	19 167	12:54
SYNEKTIK (SNT)	130,2000	0,62%	132,0000	132,0000	129,6000	8 129	1 058 591	13:31
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:00
TARCZYNSKI (TAR)	50,0000	-3,47%	51,0000	51,4000	49,1000	197	9 923	13:24
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8320	-1,26%	2,8630	2,8890	2,8220	2 651 908	7 543 329	13:30
TBULL (TBL)	#4,5600	-1,30%	-	-	-	-	-	12:36
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1600	0,32%	3,1500	3,1900	3,1500	5 784	18 293	12:54
TEXT (TXT)	90,4000	-1,85%	92,3000	92,5000	90,2000	17 224	1 558 745	13:28
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,9500	1,70%	32,4000	33,2000	32,0000	9 755	318 487	13:27
TOWERINV (TOW)	4,3400	-1,36%	4,4000	4,4000	4,3400	1 500	6 540	12:53
TOYA (TOA)	7,3700	-0,54%	7,3600	7,4600	7,3600	20 380	150 493	13:31
TRAKCJA (TRK)	2,5400	-3,05%	2,6200	2,6200	2,5300	59 855	153 728	13:24
TRANSPOL (TRN)	3,5800	0,00%	3,5400	3,6400	3,5400	228	819	10:50
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	89,2000	-2,09%	91,0000	92,4000	88,5000	13 555	1 216 543	13:23
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:02
ULTGAMES (ULG)	10,7500	1,90%	10,5500	10,7500	10,5500	359	3 806	11:15
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2600	-0,43%	9,3000	9,3000	9,1200	3 635	33 431	12:37
UNICREDIT (UCG)	153,5000	2,88%	152,3000	153,5000	152,3000	27	4 142	10:27
UNIMA (U2K)	5,6000	-1,75%	5,7000	5,8000	5,6000	1 484	8 379	11:34
UNIMOT (UNT)	135,0000	2,74%	133,4000	137,8000	132,6000	3 558	480 264	13:27
URTESTE (URT)	96,0000	-3,03%	96,0000	100,0000	95,0000	223	21 426	13:06
VERCOM (VRC)	113,5000	-3,40%	118,5000	118,5000	113,5000	1 486	171 119	13:30
VIGOPHOTN (VGO)	456,0000	-0,22%	458,0000	458,0000	444,0000	290	130 222	12:25
VINDEXUS (VIN)	11,3000	0,00%	11,1000	11,3000	11,1000	125	1 408	10:25
VISTAL (VTL)	#0,0700	-88,31%	-	-	-	-	-	11:30
VIVID (VVD)	0,6100	2,35%	0,5900	0,6380	0,5900	9 161	5 494	13:11
VOTUM (VOT)	47,7000	0,42%	48,3000	48,3000	47,1000	14 926	711 898	13:31
VOXEL (VOX)	91,2000	-0,44%	92,0000	92,0000	91,0000	1 025	93 930	13:22
VRG	3,2700	0,31%	3,2800	3,2800	3,2500	101 172	328 857	13:30
WARIMPEX (WXF)	3,7700	1,34%	3,7700	3,7700	3,7700	343	1 293	11:55
WASKO (WAS)	1,5950	1,59%	1,5800	1,5950	1,5800	60	95	09:00
WAWEL (WWL)	624,0000	-0,95%	632,0000	632,0000	624,0000	25	15 674	12:55
WIELTON (WLT)	7,9000	-0,38%	7,9800	7,9800	7,8000	44 780	352 544	13:26
WIKANA (WIK)	7,5500	4,86%	7,2000	7,5500	7,2000	3 715	27 387	13:08
WINVEST (WIS)	0,5500	10,00%	0,5500	0,5500	0,5500	150	83	11:30
WIRTUALNA (WPL)	117,4000	0,00%	121,0000	121,0000	117,4000	181	21 460	13:29
WITTCHEN (WTN)	30,3500	-0,98%	30,7000	31,0000	30,3000	33 375	1 024 788	13:31
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1600	383	3 131	11:57
XPLUS (XPL)	1,6000	-8,57%	1,6700	1,6700	1,6000	7 204	11 938	12:55
XTPL (XTP)	144,0000	4,65%	138,0000	144,8000	135,4000	4 172	592 836	13:30
XTRADEBDM (XTB)	61,3600	0,56%	61,3800	62,3000	61,2000	204 748	12 635 513	13:30
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5400	-1,28%	1,5600	1,5600	1,5200	416	637	13:31
ZEPAK (ZEP)	19,6600	-0,71%	19,7400	19,8600	19,4800	8 552	167 958	13:12
ZREMB (ZRE)	3,8700	0,26%	3,8750	3,9350	3,7600	19 885	76 324	12:39
ZUE	10,9000	-0,46%	11,2000	11,2000	10,8500	3 703	40 808	13:30

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.