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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	86 424,88	-0,07%	86 619,56	86 743,41	86 267,01	86 483,54	742 374 760	14:15
WIG20	2 536,18	-0,03%	2 542,80	2 546,31	2 528,36	2 536,99	638 269 204	14:30
WIG30	3 154,80	-0,06%	3 160,10	3 167,17	3 146,82	3 156,77	702 520 139	14:30
mWIG40	6 400,48	-0,19%	6 428,76	6 441,57	6 394,84	6 412,43	105 786 800	14:15
sWIG80	24 382,30	-0,07%	24 440,65	24 482,69	24 371,55	24 398,29	20 037 687	14:15
WIG-BANKI	13 614,85	-0,92%	13 725,42	13 725,42	13 583,41	13 741,31	149 488 963	14:15
WIG-BUDOW	8 605,68	-0,69%	8 611,58	8 724,00	8 507,94	8 665,60	18 344 305	14:15
WIG-CHEMIA	9 774,16	-0,39%	9 831,70	9 973,23	9 774,16	9 812,04	3 057 793	14:15
WIG-ENERG	2 363,98	-0,10%	2 371,30	2 377,37	2 340,57	2 366,46	31 707 580	14:15
WIG-INFO	5 047,44	0,29%	5 064,27	5 068,55	5 026,55	5 032,99	5 635 345	14:15
WIG-MEDIA	8 255,24	-0,12%	8 273,84	8 318,79	8 206,82	8 265,49	5 122 297	14:15
WIG-NRCHOM	4 452,47	-0,45%	4 458,31	4 527,79	4 448,93	4 472,82	3 613 894	14:15
WIG-PALIWA	6 883,85	-0,10%	6 908,60	6 915,24	6 828,67	6 890,46	36 141 735	14:15
WIG-Poland	90 332,09	0,04%	90 332,09	90 332,09	90 332,09	90 293,76	720 702 981	11:15
WIG-SPOZYW	2 169,12	0,45%	2 167,99	2 179,81	2 162,79	2 159,35	905 530	14:15
WIG20lev	506,48	-0,08%	509,13	510,54	503,36	506,89	601 555 923	14:15
WIG20short	3 084,78	0,06%	3 076,73	3 094,27	3 072,46	3 082,83	601 555 923	14:15
GPWB-B1Y3Y	1 172,80	-0,01%	1 172,80	1 172,80	1 172,80	1 172,90	-	10:15
GPWB-B1Y4Y	1 173,25	-0,02%	1 173,25	1 173,25	1 173,25	1 173,46	-	10:15
GPWB-B1Y5Y	1 169,62	-0,02%	1 169,62	1 169,62	1 169,62	1 169,85	-	10:15
GPWB-B3Y5Y	1 174,34	-0,03%	1 174,34	1 174,34	1 174,34	1 174,67	-	10:15
GPWB-B5Y	1 167,29	-0,05%	1 167,29	1 167,29	1 167,29	1 167,85	-	10:15
GPWB-BWZ	1 189,92	0,02%	1 189,92	1 189,92	1 189,92	1 189,71	-	10:15
INNOVATOR	1 455,04	0,22%	1 455,04	1 455,04	1 455,04	1 451,86	94 614 414	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	105 991 724	11:00
mWIG40TR	9 416,84	-0,19%	9 458,78	9 477,29	9 408,54	9 434,42	105 786 800	14:15
mWIG40TRlv	12 393,90	-0,39%	12 504,53	12 553,35	12 372,01	12 442,11	105 786 800	14:15
mWIG40TRsh	2 811,81	0,22%	2 799,33	2 814,27	2 793,83	2 805,75	105 786 800	14:15
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	20 060 414	11:00
sWIG80TR	35 776,87	-0,07%	35 862,50	35 924,18	35 761,10	35 800,33	20 037 687	14:15
WIG140	1 673,88	-0,05%	1 677,51	1 680,06	1 670,54	1 674,76	727 380 410	14:15
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	604 596 357	11:00
WIG20TR	5 145,48	-0,03%	5 159,76	5 166,03	5 129,63	5 147,14	601 555 923	14:15
WIG20TRlev	4 120,81	-0,08%	4 143,69	4 153,74	4 095,41	4 124,08	601 555 923	14:15
WIG20TRsht	3 100,80	0,06%	3 092,20	3 110,34	3 088,42	3 098,88	601 555 923	14:15
WIG30TR	6 291,32	-0,05%	6 301,21	6 315,31	6 274,74	6 294,56	663 026 030	14:15
WIG-CEE	1 768,15	-0,30%	1 768,15	1 768,15	1 768,15	1 773,47	254 413	11:15
WIGdiv	1 771,19	0,25%	1 770,08	1 777,87	1 764,42	1 766,69	92 011 925	14:15
WIG-ESG	14 382,10	-0,15%	14 429,21	14 443,74	14 357,86	14 403,67	703 337 494	14:15
WIG.GAMES	16 324,15	1,32%	16 096,92	16 462,32	16 088,18	16 112,24	87 002 730	14:15
WIG-GORNIC	4 914,25	2,18%	4 881,98	4 973,30	4 881,98	4 809,25	112 253 764	14:15
WIG-GRY	13 822,84	1,64%	13 561,64	14 016,66	13 553,33	13 600,18	91 879 147	14:15
WIG-LEKI	2 877,54	0,57%	2 859,38	2 885,65	2 851,57	2 861,16	2 309 485	14:15
WIG-MOTO	8 705,68	1,59%	8 673,08	8 752,28	8 626,02	8 569,70	3 149 506	14:15
WIG.MS-BAS	12 088,88	1,11%	11 998,27	12 201,79	11 998,27	11 956,14	141 778 549	14:15
WIG.MS-FIN	17 115,29	-0,73%	17 260,02	17 260,02	17 024,82	17 240,53	152 073 941	14:15
WIG-ODZIEZ	9 896,01	0,67%	9 900,54	9 950,76	9 841,76	9 830,42	29 562 776	14:15
WIGtech	12 148,23	0,33%	12 140,61	12 177,79	12 110,02	12 108,24	112 763 541	14:15
WIGtechTR	13 499,75	0,33%	13 491,27	13 532,59	13 457,28	13 455,30	112 763 541	14:15
WIG-Ukrain	204,25	-0,26%	204,25	204,25	204,25	204,79	49 676	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2300	0,31%	3,2200	3,2700	3,2200	2 396	7 738	13:39	Reklama
08OCTAVA (08N)	#0,9550	0,00%	-	-	-	-	-	13:13
11BIT (11B)	568,0000	-0,35%	570,0000	576,0000	562,0000	1 770	1 005 416	14:10
3RGAMES (3RG)	0,2750	-3,51%	0,2890	0,2900	0,2750	168 639	47 456	13:57
ABPL (ABE)	92,6000	0,00%	92,0000	93,6000	92,0000	1 263	117 013	13:19
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	674	22 164	13:35
ACTION (ACT)	19,9800	-0,10%	19,9800	20,1000	19,2400	3 334	66 344	14:13
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	09:00
AGORA (AGO)	10,8600	-0,91%	10,9800	10,9800	10,8600	3 670	40 135	13:33
AGROTON (AGT)	2,9000	-3,01%	2,9200	2,9200	2,9000	250	725	11:31
AIGAMES (ALG)	1,4800	1,02%	1,4700	1,4800	1,4500	1 952	2 878	13:28
AILLERON (ALL)	17,4000	0,00%	17,5000	17,5800	17,3000	4 090	71 295	13:59
AIRWAY (AWM)	0,2575	-1,72%	0,2620	0,2620	0,2575	30 407	7 873	13:17
ALIOR (ALR)	98,8000	-4,86%	105,0000	105,1500	98,8000	319 807	32 071 463	14:15
ALLEGRO (ALE)	36,3300	0,33%	36,2000	36,7250	36,1000	1 709 373	62 169 309	14:15
ALTA (AAT)	1,9500	-2,26%	1,9600	1,9600	1,9500	4 517	8 819	10:18
ALTUSTFI (ALI)	2,8000	-0,36%	2,8300	2,8300	2,8000	9 002	25 222	14:12
AMBRA (AMB)	28,3000	1,98%	28,0000	28,4500	27,7500	4 997	140 417	14:04
AMICA (AMC)	71,1000	-0,97%	71,9000	72,2000	70,8000	660	47 172	14:05
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	100	110	11:30
AMREST (EAT)	26,7000	1,14%	26,1000	26,8500	26,0000	20 793	548 094	14:08
ANSWEAR (ANR)	23,5000	-0,42%	23,6500	23,8000	23,5000	4 989	117 791	14:12
APATOR (APT)	14,9400	-1,19%	15,0000	15,0800	14,9200	874	13 081	14:00
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	22,9000	140	3 217	12:41
APSENERGY (APE)	2,6500	0,00%	2,6700	2,7000	2,6500	4 148	11 097	13:26
ARCHICOM (ARH)	33,7000	-0,88%	35,0000	35,0000	33,2000	1 384	47 104	13:59
ARCTIC (ATC)	21,7400	1,02%	21,5000	21,8600	21,4200	29 531	641 719	14:08
ARTIFEX (ART)	25,7000	-3,02%	25,7000	26,3000	23,7000	144 616	3 607 941	14:13
ASBIS (ASB)	24,8200	-2,44%	25,6800	25,9800	24,2200	288 592	7 144 768	14:15
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	11:39
ASSECOBS (ABS)	60,8000	1,67%	60,0000	61,4000	59,4000	1 252	75 159	14:01
ASSECOPOL (ACP)	82,5000	0,36%	82,4000	82,6500	81,7000	20 716	1 703 435	14:11
ASSECOSEE (ASE)	50,0000	0,20%	50,0000	50,0000	49,8000	932	46 557	14:14
ASTARTA (AST)	27,6000	1,66%	27,7500	27,7500	27,5000	1 012	27 988	13:44
ATAL (1AT)	63,6000	2,58%	62,0000	63,7000	62,0000	3 134	198 801	13:56
ATENDE (ATD)	3,0300	1,68%	2,9600	3,0400	2,9400	29 070	86 369	13:27
ATLANTAPL (ATP)	18,7000	0,27%	18,6000	18,7000	18,6000	652	12 148	10:39
ATLANTIS (ATS)	2,3700	0,85%	2,3500	2,3700	2,2800	14 321	33 565	13:43
ATMGRUPA (ATG)	4,0200	0,50%	4,0200	4,0700	3,9500	18 898	75 771	14:05
ATREM (ATR)	12,7000	-1,93%	12,8000	12,8500	12,4000	3 431	43 226	14:00
AUTOPARTN (APR)	27,3500	1,67%	27,0000	27,7000	26,8500	48 172	1 313 688	14:12
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,3700	-0,68%	4,4300	4,4300	4,3700	468	2 046	12:12
BEDZIN (BDZ)	37,1500	6,14%	35,0000	38,5000	35,0000	16 423	612 089	14:08
BENEFIT (BFT)	2 880,0000	-0,69%	2 860,0000	2 945,0000	2 860,0000	1 325	3 865 275	14:02
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,0500	0,00%	6,1000	6,1000	6,0500	35	212	11:47
BIGCHEESE (BCS)	20,9500	1,45%	20,7000	21,3000	20,6000	4 027	84 054	14:03
BIOCELTIX (BCX)	64,1000	-3,46%	61,0000	64,7000	60,2000	13 659	851 344	13:55
BIOMAXIMA (BMX)	13,4000	-2,19%	13,7500	13,7500	13,4000	1 230	16 650	14:07
BIOMEDLUB (BML)	4,6950	-1,78%	4,7600	4,7800	4,6800	48 034	227 060	14:11
BIOPLANET (BIP)	19,1000	0,53%	19,2000	19,2000	18,4000	1 006	18 925	11:42
BIOTON (BIO)	3,5500	0,14%	3,5500	3,5500	3,5100	58 152	205 968	12:40
BLOOBER (BLO)	24,5000	0,20%	24,4500	24,8000	24,2500	2 169	53 204	14:10
BNPPPL (BNP)	101,0000	-1,94%	102,5000	102,5000	100,0000	3 964	399 294	13:35
BOGDANKA (LWB)	29,9200	-0,27%	29,7200	30,0800	29,7200	13 429	401 640	14:08
BOOMBIT (BBT)	11,0000	-0,45%	10,7500	11,0000	10,7500	3 990	43 133	13:54
BORYSZEW (BRS)	6,2600	0,16%	6,3200	6,3200	6,2000	38 354	239 483	14:10
BOS	15,5000	-1,27%	15,8500	15,8500	15,4000	10 012	155 420	14:13
BOWIM (BOW)	6,8000	1,34%	6,7100	6,8000	6,7100	1 122	7 568	12:20
BRAND24 (B24)	44,9000	1,58%	44,3000	44,9000	44,2000	8 153	362 057	14:15
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	12:36
BUDIMEX (BDX)	726,0000	-0,62%	730,0000	737,0000	705,5000	18 337	13 327 518	14:15
BUMECH (BMC)	11,9600	1,01%	12,0200	12,0200	11,8200	2 051	24 395	13:45
CAPITAL (CPA)	0,6650	-11,33%	0,6650	0,6650	0,6650	1 782	1 185	12:21
CAPITEA (CAP)	0,5500	-3,51%	0,5640	0,5700	0,5480	456 122	252 519	14:15
CAPTORTX (CTX)	78,0000	-5,80%	81,0000	82,6000	73,0000	2 422	187 694	14:02
CASPAR (CSR)	8,8500	-0,56%	8,9000	8,9000	8,8500	8	71	12:59
CAVATINA (CAV)	15,0000	-0,66%	15,0000	15,0000	15,0000	100	1 500	11:17
CCC	96,6000	-0,97%	97,5500	97,6500	96,0000	136 241	13 207 733	14:15
Reklama
CCENERGY (CCE)	0,4120	-1,90%	0,4120	0,4120	0,4120	155	64	11:30	Reklama
CDPROJEKT (CDR)	131,8500	2,61%	128,0000	134,8500	127,6000	592 300	78 515 101	14:15
CDRL (CDL)	13,9000	2,96%	13,4000	13,9000	13,4000	95	1 308	09:17
CELTIC (CPD)	4,0100	2,82%	3,9000	4,1400	3,9000	19 210	77 061	14:15
CEZ	152,8000	-0,20%	153,1000	153,1000	152,8000	341	52 162	14:11
CFI	0,2250	-0,88%	0,2210	0,2250	0,2210	1 250	280	14:13
CIGAMES (CIG)	1,8200	7,06%	1,7150	1,8320	1,6780	1 643 277	2 897 693	14:15
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	13:28
CLNPHARMA (CLN)	16,3400	3,68%	15,8000	16,3600	15,6800	85 850	1 372 537	14:11
CLOUD (CLD)	73,2000	2,81%	73,0000	73,2000	71,4000	11	797	09:47
COALENERG (CLE)	1,0320	-1,71%	1,0100	1,0460	1,0100	12 056	12 302	13:16
COGNOR (COG)	8,5200	0,95%	8,4000	8,5900	8,3100	219 903	1 865 606	14:15
COLUMBUS (CLC)	4,9450	-1,00%	5,0000	5,0000	4,9000	11 506	56 823	14:13
COMARCH (CMR)	249,0000	-1,19%	255,0000	255,0000	247,5000	1 047	262 660	13:59
COMP (CMP)	80,0000	0,76%	79,4000	80,8000	79,4000	10 349	827 824	13:44
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1700	-2,25%	2,2200	2,2200	2,1700	2 746	5 974	14:13
CORMAY (CRM)	0,6000	-1,64%	0,6100	0,6100	0,6000	11 883	7 209	12:19
CREEPYJAR (CRJ)	580,0000	-3,01%	598,0000	598,0000	575,0000	348	202 961	13:45
CREOTECH (CRI)	179,0000	-0,56%	180,0000	184,5000	177,5000	836	151 809	13:40
CYFRPLSAT (CPS)	10,6800	1,76%	10,4900	10,6900	10,3550	562 305	5 915 041	14:15
CZTOREBKA (CZT)	0,7500	-1,32%	0,7500	0,7500	0,7500	100	75	11:30
DADELO (DAD)	18,1500	-0,27%	18,3000	18,3000	18,1500	145	2 640	13:06
DATAWALK (DAT)	62,5000	-1,26%	63,2000	64,7000	62,0000	6 287	394 358	13:56
DBENERGY (DBE)	15,9000	-4,22%	16,6000	17,0000	15,5000	1 079	17 493	14:08
DEBICA (DBC)	77,6000	-5,37%	79,0000	79,0000	75,2000	11 241	866 194	14:15
DECORA (DCR)	61,0000	-2,87%	62,8000	62,8000	60,0000	2 420	148 809	14:15
DEKPOL (DEK)	53,4000	0,38%	54,2000	54,2000	51,6000	2 778	145 983	13:43
DELKO (DEL)	9,5400	0,00%	9,5400	9,5400	9,4800	3 495	33 315	14:14
DEVELIA (DVL)	6,7200	0,15%	6,7200	6,9100	6,7000	209 103	1 426 926	14:07
DGA	17,1000	-2,29%	17,4000	17,4000	17,0000	1 729	29 505	13:28
DIGITANET (DIG)	52,0000	1,17%	51,4000	52,6000	50,8000	5 473	283 415	14:14
DIGITREE (DTR)	9,1500	-4,69%	9,1500	9,1500	9,1500	100	915	10:25
DINOPL (DNP)	401,9000	1,39%	397,0000	403,9000	397,0000	176 027	70 621 842	14:13
DMGROUP (DMG)	3,4200	0,00%	3,4700	3,4700	3,3700	2 369	8 006	11:23
DOMDEV (DOM)	178,4000	-0,89%	180,0000	180,2000	178,0000	5 143	922 776	14:11
DRAGOENT (DGE)	23,6000	-5,22%	24,9000	25,0000	22,6000	2 425	58 033	14:09
DROZAPOL (DPL)	4,0000	-0,99%	4,0000	4,0000	4,0000	506	2 024	12:16
ECHO (ECH)	4,8700	-1,62%	4,8700	4,9900	4,8500	3 685	18 068	14:14
EDINVEST (EDI)	8,2800	-1,43%	8,5600	8,6000	8,2800	685	5 789	13:56
EFEKT (EFK)	#7,4000	0,00%	-	-	-	-	-	13:54
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	13:07
ELEKTROTI (ELT)	26,2500	4,17%	25,2000	26,2500	24,8500	60 847	1 546 275	14:15
ELKOP (EKP)	0,4720	-3,08%	0,4760	0,4890	0,4720	10 956	5 262	13:24
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	9,5400	-0,10%	9,5000	9,6200	9,4000	209 124	1 989 256	14:13
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,6300	0,31%	9,6000	9,8200	9,6000	11 338	110 027	14:00
ENERGOINS (ENI)	2,7750	3,93%	2,6700	2,8500	2,6550	38 848	107 585	13:28
ENTER (ENT)	66,0000	-0,60%	66,4000	66,5000	66,0000	1 608	106 458	13:58
ERBUD (ERB)	41,2000	-1,20%	42,0000	42,0000	40,9000	1 807	74 808	13:53
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,3000	-0,56%	35,9000	35,9000	34,7000	1 032	36 036	14:07
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0550	0,00%	1,0900	1,0900	1,0550	1 619	1 709	10:31
EUROCASH (EUR)	13,7600	0,00%	13,7400	13,8300	13,6100	51 134	700 998	13:57
EUROHOLD (EHG)	2,2200	0,91%	2,2400	2,2400	2,2200	146	326	12:36
EUROTEL (ETL)	47,6000	1,28%	47,3000	47,7000	46,6000	21 116	993 371	13:34
FABRITY (FAB)	37,0000	0,00%	37,0000	37,3000	36,6000	349	12 911	11:13
FASING (FSG)	13,7000	3,01%	13,7000	13,7000	13,7000	100	1 370	13:38
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5400	-1,21%	6,7200	6,7200	6,5000	1 724	11 208	11:14
FERRO (FRO)	35,1000	0,29%	35,4000	35,5000	35,0000	1 170	41 358	13:56
FERRUM (FER)	4,5000	2,27%	4,4400	4,5000	4,4400	595	2 665	10:54
FMG	104,5000	1,46%	102,5000	105,5000	99,0000	386	39 144	13:24
FON	5,1000	1,59%	5,0200	5,1000	5,0200	2 032	10 297	14:13
FORTE SA (FTE)	22,6000	-1,74%	23,0000	23,2000	22,6000	443	10 128	14:11
GAMEOPS (GOP)	23,1000	-0,65%	23,2000	23,4000	22,6000	4 275	98 245	14:14
GAMFACTOR (GIF)	12,5500	-0,79%	12,6500	12,6500	12,5500	302	3 798	13:25
Reklama
GENOMTEC (GMT)	12,9800	2,20%	12,8600	13,1600	12,8000	32 335	416 365	14:13	Reklama
GETIN (GTN)	0,4050	-15,01%	0,4710	0,4710	0,3820	5 648 748	2 304 120	14:14
GIGROUP (GIG)	1,4100	0,00%	1,4100	1,4100	1,4100	50	71	11:46
GOBARTO (GOB)	45,5000	-4,01%	47,0000	47,0000	43,5000	4 380	195 479	13:42
GPW	46,0500	1,77%	45,2500	46,4000	45,2500	96 489	4 429 153	14:13
GREENX (GRX)	2,3480	-0,34%	2,3720	2,3760	2,3300	90 663	212 635	14:07
GRENEVIA (GEA)	2,4250	2,11%	2,3750	2,4350	2,3750	95 458	229 982	13:59
GRODNO (GRN)	10,9600	-0,36%	11,0000	11,0000	10,8600	4 462	48 977	13:31
GRUPAAZOTY (ATT)	22,3000	-1,41%	22,8600	23,0000	22,2600	129 502	2 939 969	14:15
GRUPRACUJ (GPP)	63,5000	0,79%	63,0000	64,1000	62,5000	67 613	4 266 203	13:52
GTC	5,3600	-2,55%	5,4000	5,5600	5,2400	6 385	34 039	13:09
HANDLOWY (BHW)	113,6000	1,43%	113,0000	114,2000	112,4000	22 215	2 514 398	14:13
HARPER (HRP)	5,8900	0,17%	6,0000	6,0000	5,8800	3 190	18 782	14:15
HELIO (HEL)	25,0000	-0,79%	25,4000	26,0000	24,4000	2 527	62 592	13:27
HERKULES (HRS)	0,8120	-0,49%	0,8120	0,8120	0,8120	2	2	09:00
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,1000	999	48 052	14:08
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,0500	-0,21%	24,1000	24,2000	23,7500	176 162	4 227 547	14:09
HYDROTOR (HDR)	33,7000	1,51%	33,7000	33,7000	33,7000	2	67	13:12
IALBGR (IAG)	0,4300	-0,23%	0,4300	0,4300	0,4300	200	86	09:16
IBSM (IBS)	104,0000	0,97%	104,5000	104,5000	102,5000	19	1 954	10:58
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	200	111	13:09
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	12:45
IFIRMA (IFI)	22,4000	-0,44%	22,5000	22,5000	22,0000	2 112	47 122	14:13
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	13:52
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3600	-2,11%	8,5600	8,5600	8,3400	130	1 086	12:28
IMMOBILE (GKI)	3,1700	-1,25%	3,2100	3,2800	3,1400	26 984	85 728	13:40
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4000	0,92%	4,4000	4,4800	4,3600	18 538	81 400	12:27
INC	2,5600	0,00%	2,5600	2,5600	2,5200	1 037	2 642	12:33
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:30
INGBSK (ING)	301,5000	-2,43%	309,0000	311,5000	301,5000	5 572	1 693 261	14:12
INPRO (INP)	7,9000	0,64%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	43,7000	-2,89%	43,7000	43,7000	43,7000	15	656	11:04
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	11:03
INTERBUD (ITB)	3,1000	-0,64%	3,1700	3,1700	3,1000	827	2 565	11:23
INTERCARS (CAR)	542,0000	1,69%	539,0000	544,0000	538,0000	3 255	1 757 815	13:07
INTERSPPL (IPO)	0,8040	3,08%	0,8080	0,8080	0,7800	7 535	5 918	14:12
INTROL (INL)	10,4000	1,46%	10,2500	10,5000	10,2000	3 426	35 324	13:18
IPOPEMA (IPE)	3,8600	0,52%	3,8200	3,9000	3,8000	5 840	22 474	13:40
IZOBLOK (IZB)	#57,5000	0,88%	-	-	-	-	-	13:03
IZOLACJA (IZO)	3,3700	0,00%	3,3700	3,3800	3,2500	6 688	21 915	13:48
IZOSTAL (IZS)	2,6400	0,76%	2,6100	2,6500	2,6100	2 700	7 119	12:52
JRHOLDING (JRH)	7,5000	7,14%	7,1400	7,5400	7,1400	683	4 886	12:44
JSW	31,3200	-1,32%	31,7400	31,8500	31,2200	377 250	11 843 955	14:15
JWWINVEST (JWW)	3,3800	-4,52%	3,5500	3,6200	3,3400	22 291	77 354	14:07
KCI	0,8300	-2,12%	0,8300	0,8300	0,8300	414	344	13:41
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,1000	0,80%	10,0200	10,3400	10,0200	49 275	503 789	13:46
KETY (KTY)	878,5000	1,33%	867,5000	881,0000	865,0000	9 298	8 149 778	14:14
KGHM (KGH)	147,5000	2,57%	145,0000	149,7000	144,5000	674 999	99 855 369	14:15
KGL	15,7000	-1,88%	16,0000	16,0000	15,7000	944	14 822	09:48
KINOPOL (KPL)	14,0000	1,08%	13,9500	14,2000	13,9500	11 697	163 758	13:37
KOGENERA (KGN)	53,0000	1,15%	53,6000	53,6000	52,2000	3 943	207 985	13:47
KOMPAP (KMP)	25,6000	-1,54%	26,0000	26,0000	25,0000	338	8 578	11:35
KOMPUTRON (KOM)	4,5950	0,11%	4,5500	4,6000	4,5500	6 779	31 088	13:59
KPPD (KPD)	48,0000	0,00%	47,2000	48,0000	47,2000	53	2 534	13:22
KRAKCHEM (KCH)	#0,3000	-6,25%	-	-	-	-	-	13:23
KREDYTIN (KRI)	17,8000	-3,78%	18,5000	18,5000	17,8000	131	2 342	09:46
KRKA (KRK)	544,0000	-0,73%	556,0000	556,0000	544,0000	151	82 798	13:45
KRUK (KRU)	463,2000	-2,81%	479,0000	479,0000	462,6000	19 666	9 202 971	14:15
KRVITAMIN (KVT)	11,6000	-0,43%	11,6000	11,6000	11,6000	2	23	10:51
KSGAGRO (KSG)	1,5300	4,08%	1,4700	1,5300	1,4700	5 134	7 575	13:55
LABOPRINT (LAB)	19,5000	-4,41%	20,4000	20,4000	19,5000	589	11 675	12:12
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:49
LARQ (LRQ)	2,4000	-7,69%	2,6000	2,6000	2,3400	40 722	98 300	13:50
LENA (LEN)	3,6600	1,67%	3,7500	3,7800	3,6400	7 143	26 806	12:29
LENTEX (LTX)	6,5400	-2,39%	6,7000	6,7000	6,5000	36 067	237 855	13:27
LESS (LES)	0,2350	0,00%	0,2360	0,2360	0,2270	63 927	14 711	12:00
Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3000	1,2900	14 812	19 256	14:13	Reklama
LOKUM (LKD)	26,4000	-2,94%	26,6000	26,6000	25,4000	2 311	60 018	13:51
LPP	16 500,0000	0,92%	16 420,0000	16 620,0000	16 400,0000	859	14 170 540	14:15
LSISOFT (LSI)	14,6000	0,69%	14,6000	14,6000	14,6000	550	8 030	10:00
LUBAWA (LBW)	3,8240	0,31%	3,8120	3,8540	3,8000	92 311	353 185	14:13
MABION (MAB)	16,4800	-0,48%	16,4800	16,6600	16,3600	20 722	341 156	13:57
MAKARONPL (MAK)	20,0000	0,50%	19,8500	20,9000	19,8500	25 485	512 942	14:14
MANGATA (MGT)	92,0000	2,45%	91,0000	92,0000	91,0000	42	3 824	09:17
MANYDEV (MAN)	#1,0700	-6,14%	-	-	-	-	-	10:16
MARVIPOL (MVP)	8,1800	-0,49%	8,2600	8,2800	8,1200	10 053	82 795	14:14
MAXCOM (MXC)	10,3000	-0,96%	10,6500	10,7000	10,3000	468	4 825	11:22
MBANK (MBK)	692,0000	-0,92%	711,0000	711,0000	691,2000	5 760	4 006 230	14:15
MBWS (MBW)	13,6000	8,80%	13,6000	13,6000	13,6000	2	27	09:03
MCI	26,7000	-0,74%	26,9000	26,9000	26,6000	1 025	27 330	13:21
MDIENERGIA (MDI)	1,5800	1,61%	1,5600	1,5800	1,5400	1 787	2 780	12:37
MEDICALG (MDG)	26,2600	0,38%	26,1800	26,3800	25,5800	7 062	183 383	13:54
MEDINICE (ICE)	7,5900	-0,78%	7,6500	7,6700	7,4600	4 431	33 476	14:13
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	20,1000	0,50%	20,2000	20,3000	19,9000	4 278	86 225	14:08
MERCATOR (MRC)	42,3000	-0,70%	42,6000	42,8500	42,2000	1 066	45 425	12:37
MERCOR (MCR)	23,3000	0,00%	24,1000	24,1000	23,1000	2 874	67 494	12:44
MEXPOLSKA (MEX)	4,6400	-2,32%	4,7900	4,7900	4,4000	6 642	30 474	13:54
MFO	35,9000	-1,37%	37,0000	37,0000	35,5000	950	34 031	13:19
MILKILAND (MLK)	0,5900	0,00%	0,5900	0,5900	0,5900	812	479	11:53
MILLENNIUM (MIL)	9,4100	-0,84%	9,5250	9,5950	9,3650	1 551 455	14 726 638	14:10
MIRACULUM (MIR)	1,1600	-3,73%	1,1550	1,1800	1,1550	46 119	53 595	13:37
MIRBUD (MRB)	10,5000	1,94%	10,3000	10,6000	10,3000	149 936	1 573 451	14:11
MLPGROUP (MLG)	84,0000	-0,24%	85,0000	85,0000	84,0000	56	4 747	11:58
MLSYSTEM (MLS)	47,1000	-1,26%	47,9000	47,9000	47,0500	1 877	89 195	14:14
MOBRUK (MBR)	328,5000	1,08%	326,0000	330,0000	325,0000	1 944	639 037	14:12
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,4000	-0,30%	33,4000	33,4000	33,3000	1 463	48 749	14:06
MOLECURE (MOC)	14,4200	1,41%	14,2000	14,4800	14,2000	4 069	58 206	14:15
MONNARI (MON)	5,2600	0,00%	5,2600	5,2600	5,2600	2 341	12 314	13:22
MOSTALPLC (MSP)	13,9500	-0,36%	14,3500	14,3500	13,9500	472	6 608	13:16
MOSTALWAR (MSW)	6,9400	0,87%	6,8800	6,9400	6,7600	8 295	56 829	13:29
MOSTALZAB (MSZ)	4,6500	-0,11%	4,6300	4,7000	4,6100	48 076	223 287	14:02
MOVIEGAME (MOV)	34,1500	-2,15%	34,5500	34,9000	33,5000	5 238	178 475	14:14
MURAPOL (MUR)	42,0000	-0,43%	42,0000	42,2600	42,0000	3 716	156 364	14:12
MUZA (MZA)	15,2000	1,33%	14,8000	15,2000	14,8000	616	9 124	13:04
MWTRADE (MWT)	5,7500	-0,86%	5,7500	5,7500	5,7500	2	12	11:27
NANOGROUP (NNG)	1,0300	0,49%	1,0250	1,0300	1,0150	6 612	6 800	11:21
NEUCA (NEU)	920,0000	-0,43%	923,0000	924,0000	919,0000	22	20 253	14:14
NEWAG (NWG)	29,0000	1,75%	28,6000	29,0000	28,5000	16 955	488 388	14:15
NEXITY (NXG)	2,4000	-2,04%	2,4600	2,4600	2,4000	2 005	4 849	12:12
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1900	0,46%	2,2000	2,2000	2,1500	6 368	13 908	14:06
NOVITA (NVT)	101,5000	0,50%	101,0000	101,5000	99,6000	126	12 729	13:10
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	14:02
NTTSYSTEM (NTT)	7,0400	-0,28%	7,0600	7,0600	6,9200	2 274	15 905	12:38
ODLEWNIE (ODL)	10,0000	1,42%	9,8600	10,2000	9,8600	2 231	22 216	13:34
OEX	54,2000	-0,73%	54,6000	54,6000	54,2000	372	20 170	09:07
ONDE (OND)	14,1000	1,00%	14,0000	14,1400	13,9400	13 175	184 550	13:44
ONESANO (ONO)	1,2500	-1,57%	1,2200	1,2550	1,2200	20 624	25 334	12:16
OPONEO.PL (OPN)	63,0000	2,94%	61,2000	67,0000	61,0000	11 449	736 047	14:09
OPTEAM (OPM)	5,5400	-1,77%	5,6000	5,6000	5,5400	110	615	14:11
ORANGEPL (OPL)	8,0600	-0,20%	8,1680	8,1680	8,0320	712 333	5 751 192	14:15
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	0,00%	33,6000	33,6000	33,6000	100	3 360	14:10
OTLOG (OTS)	38,9500	3,87%	38,0000	39,6000	37,6000	19 460	755 743	14:12
OTMUCHOW (OTM)	4,8800	0,83%	4,8800	4,8800	4,8800	218	1 064	12:43
OVOSTAR (OVO)	69,8000	3,56%	69,8000	69,8000	69,8000	301	21 010	12:28
PAMAPOL (PMP)	2,5000	-0,79%	2,5400	2,5500	2,5000	1 803	4 560	13:15
PANOVA (NVA)	15,6000	-1,27%	15,5000	15,9500	15,5000	1 326	20 819	14:03
PASSUS (PAS)	32,4000	1,89%	32,7000	32,8000	31,9000	274	8 883	13:26
PATENTUS (PAT)	4,3800	-0,23%	4,4000	4,4700	4,2350	8 393	36 395	14:06
PBG	0,0210	-2,33%	0,0210	0,0210	0,0210	786 664	16 520	14:00
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8000	0,90%	2,8000	2,8400	2,7950	13 110	36 901	13:53
PCCROKITA (PCR)	101,8000	1,39%	100,6000	101,8000	100,4000	840	85 000	13:46
Reklama
PCFGROUP (PCF)	16,9600	-2,97%	17,4800	17,5800	16,9600	1 700	29 149	14:15	Reklama
PEKABEX (PBX)	25,6000	0,79%	25,7000	25,9000	25,6000	3 029	77 904	13:55
PEKAO (PEO)	170,8000	-0,58%	171,0500	171,9000	168,9500	193 423	32 988 405	14:15
PEPCO (PCO)	19,1100	-2,25%	19,5650	19,5750	19,0600	653 093	12 546 677	14:15
PEPEES (PPS)	1,0750	0,94%	1,0700	1,0750	1,0700	25 113	26 888	12:31
PGE	6,5800	0,09%	6,6000	6,6360	6,5040	2 831 740	18 586 672	14:15
PGFGROUP (PGV)	0,4600	-1,29%	0,4670	0,4670	0,4600	8 000	3 699	11:32
PHARMENA (PHR)	6,4600	3,19%	6,2600	6,5000	6,1800	11 533	72 717	14:06
PHN	11,6000	0,43%	11,8000	11,8000	11,6000	39	455	14:02
PHOTON (PEN)	7,4600	0,00%	7,4400	7,4600	7,3200	2 723	20 129	14:04
PKNORLEN (PKN)	67,2600	-0,09%	67,3200	67,6100	66,7100	538 764	36 170 752	14:15
PKOBP (PKO)	60,3400	-0,46%	60,4000	60,7400	60,0000	840 786	50 795 230	14:15
PKPCARGO (PKP)	12,1400	-0,49%	12,3000	12,3000	12,1000	10 454	127 288	13:59
PLAYWAY (PLW)	293,5000	-1,18%	297,0000	297,5000	293,0000	1 190	351 336	14:13
PLAZACNTR (PLZ)	3,0500	-1,13%	3,0900	3,0900	2,9950	358	1 084	14:02
PMPG (PGM)	2,9000	0,00%	3,0000	3,0000	2,8200	3 631	10 520	12:53
POLENERGIA (PEP)	67,6000	0,30%	67,0000	68,0000	67,0000	610	41 181	13:47
POLICE (PCE)	11,7000	2,63%	11,4000	11,7500	11,4000	2 470	28 570	13:23
POLIMEXMS (PXM)	3,4720	-0,74%	3,4880	3,5200	3,4600	65 009	226 073	14:11
POLTREG (PTG)	48,5000	0,00%	48,5000	50,2000	48,5000	258	12 884	10:38
POLWAX (PWX)	1,7500	0,00%	1,7500	1,7700	1,7400	2 442	4 277	09:04
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	32,8000	-3,53%	33,8000	33,8000	32,2000	411	13 429	14:11
PROJPRZEM (PJP)	19,6000	-0,51%	19,6000	19,6000	19,4500	230	4 496	14:00
PROTEKTOR (PRT)	1,9100	-1,04%	1,9400	1,9400	1,9000	3 007	5 812	13:33
PULAWY (ZAP)	59,8000	-0,33%	60,0000	60,4000	59,8000	127	7 629	13:27
PURE (PUR)	7,3000	-1,35%	7,4100	7,5500	7,2800	6 382	47 159	14:04
PZU	52,8800	-0,64%	53,2000	53,2200	52,5000	536 958	28 406 039	14:15
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,6000	1,23%	6,5000	6,6000	6,5000	11 914	77 854	14:09
R22	111,0000	0,45%	111,5000	113,5000	110,5000	917	102 818	11:58
RAEN (RAE)	0,7540	0,53%	0,7540	0,7540	0,7360	10 384	7 799	14:02
RAFAKO (RFK)	0,9570	-1,44%	0,9730	0,9730	0,9500	42 254	40 423	13:29
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	91,2000	0,33%	92,8000	92,8000	90,1000	33 669	3 068 022	14:00
RANKPROGR (RNK)	3,8000	-1,81%	3,8700	3,8700	3,7700	10 370	39 412	14:09
RAWLPLUG (RWL)	13,9000	0,00%	13,9000	13,9000	13,9000	342	4 754	10:10
REDAN (RDN)	0,2900	-2,68%	0,2900	0,2900	0,2850	6 640	1 916	12:57
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0875	0,00%	-	-	-	-	-	13:00
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7400	0,60%	6,6200	6,7800	6,6200	657	4 413	13:21
REMAK (RMK)	15,3000	0,00%	15,3500	15,3500	14,9000	2 660	40 087	12:56
RENDER (RND)	129,0000	3,61%	124,5000	129,0000	124,5000	31	3 992	10:14
RESBUD (RES)	0,5500	-5,17%	0,6000	0,6000	0,5500	46 250	25 469	13:25
ROPCZYCE (RPC)	30,6000	0,33%	30,8000	30,8000	30,6000	87	2 676	13:34
RYVU (RVU)	50,2000	-1,57%	51,0000	51,5000	50,2000	941	47 787	13:47
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	21,6500	0,93%	21,7000	22,1500	21,6000	2 562	55 840	13:47
SANPL (SPL)	568,2000	0,07%	568,0000	572,2000	563,6000	16 717	9 502 274	14:15
SANTANDER (SAN)	20,5000	1,16%	20,2650	20,5000	20,2650	1 062	21 617	12:14
SANWIL (SNW)	1,6500	0,00%	1,6500	1,6500	1,6450	4 833	7 974	12:55
SCPFL (SCP)	165,2000	-1,08%	165,0000	166,8000	165,0000	1 240	205 137	14:12
SECOGROUP (SWG)	33,0000	-0,60%	33,0000	33,0000	33,0000	1	33	09:29
SEKO (SEK)	13,0000	-2,26%	13,4000	13,5000	12,6500	3 490	45 300	13:15
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,0000	981	33 595	13:49
SELVITA (SLV)	69,5000	-0,71%	68,2000	70,0000	68,2000	1 382	95 299	11:52
SERINUS (SEN)	3,0400	0,33%	2,9900	3,0400	2,9800	1 446	4 327	11:45
SESCOM (SES)	57,2000	0,00%	57,2000	57,2000	56,0000	277	15 537	13:43
SFINKS (SFS)	0,7380	2,50%	0,6950	0,7380	0,6950	76 320	54 843	13:06
SHOPER (SHO)	39,3000	-0,76%	40,5000	40,5000	38,8000	3 083	122 339	13:38
SILVAIR-REGS (SVRS)	4,5000	4,17%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3300	0,91%	3,3500	3,3500	3,2150	3 366	10 968	13:21
SKARBIEC (SKH)	21,3000	0,00%	21,3000	21,3000	21,3000	240	5 112	13:02
SKYLINE (SKL)	1,5500	6,90%	1,5450	1,5500	1,5450	6 092	9 443	14:07
SNIEZKA (SKA)	90,0000	-1,10%	91,0000	92,4000	89,8000	1 013	91 980	13:39
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	11:30
SONEL (SON)	15,9000	4,26%	15,2500	16,0000	15,2500	6 639	104 581	14:09
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	3	40	13:51	Reklama
SPYROSOFT (SPR)	440,0000	1,62%	430,0000	440,0000	430,0000	40	17 438	14:10
STALEXP (STX)	2,8900	-1,37%	2,9150	2,9250	2,8900	35 280	102 411	13:53
STALPROD (STP)	218,5000	0,23%	217,0000	219,5000	215,0000	591	128 279	13:13
STALPROFI (STF)	9,0200	-1,10%	9,1600	9,2000	9,0200	11 321	103 776	13:55
STAPORKOW (ZUK)	2,4000	0,00%	2,3800	2,4000	2,2800	16 066	38 558	13:54
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,8800	2,64%	10,6000	10,8800	10,5400	4 511	48 603	14:02
SYGNITY (SGN)	62,0000	0,00%	62,4000	63,8000	61,8000	2 792	172 947	14:15
SYNEKTIK (SNT)	129,0000	-1,07%	130,8000	131,4000	127,4000	10 410	1 342 046	14:13
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	64,4000	1,90%	63,2000	64,4000	63,0000	64	4 046	11:56
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,1740	-0,97%	3,2000	3,2120	3,1390	3 018 309	9 576 527	14:04
TBULL (TBL)	4,3600	0,00%	4,3600	4,3600	4,3600	26	113	14:11
TENDERHUT (THG)	(9,6400)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0500	-4,69%	3,1200	3,1200	3,0400	22 413	68 957	13:22
TEXT (TXT)	91,4000	1,33%	91,0000	92,0000	90,3000	11 109	1 012 961	14:08
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,7000	0,82%	30,4500	31,0000	30,1500	11 115	340 022	14:11
TOWERINV (TOW)	5,0000	11,11%	4,5000	5,4000	4,5000	7 907	38 108	13:38
TOYA (TOA)	7,5500	-0,26%	7,5700	7,6300	7,5000	14 761	111 825	14:12
TRAKCJA (TRK)	2,2900	1,33%	2,2800	2,3200	2,2500	47 679	108 636	14:03
TRANSPOL (TRN)	3,5900	0,28%	3,5800	3,5900	3,5800	2 133	7 653	12:42
TRITON (TRI)	4,3200	-8,09%	4,3200	4,3200	4,3200	405	1 750	11:30
TSGAMES (TEN)	88,9500	0,40%	88,6000	89,8000	88,1000	9 136	814 278	14:14
ULMA (ULM)	74,0000	0,00%	74,0000	74,0000	74,0000	1	74	09:01
ULTGAMES (ULG)	11,2000	1,82%	11,0000	11,2000	10,9000	9 076	99 879	14:07
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5000	-0,21%	9,5200	9,6200	9,5000	642	6 102	12:57
UNICREDIT (UCG)	154,4000	-0,39%	158,3600	158,3600	154,4000	147	23 161	10:24
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	50	298	11:45
UNIMOT (UNT)	133,6000	-0,45%	134,0000	134,0000	131,8000	657	87 172	13:01
URTESTE (URT)	96,0000	-1,84%	94,2000	96,0000	94,0000	48	4 568	12:57
VERCOM (VRC)	116,0000	-0,85%	117,0000	118,0000	116,0000	3 269	384 873	13:37
VIGOPHOTN (VGO)	462,0000	-0,43%	464,0000	464,0000	458,0000	92	42 322	14:13
VINDEXUS (VIN)	9,0000	0,22%	9,0000	9,0000	8,9000	6 352	56 999	13:27
VISTAL (VTL)	#0,0540	-90,99%	-	-	-	-	-	12:13
VIVID (VVD)	0,5660	0,00%	0,5700	0,5700	0,5660	7 728	4 383	12:29
VOTUM (VOT)	43,2000	-1,26%	43,7000	43,9500	42,8500	16 736	724 576	14:15
VOXEL (VOX)	93,8000	-0,42%	94,2000	94,2000	93,6000	11 879	1 116 489	14:12
VRG	3,4000	0,00%	3,4200	3,4200	3,3600	24 488	83 344	14:06
WARIMPEX (WXF)	4,0400	9,78%	3,7400	4,5000	3,7400	123 174	518 642	14:09
WASKO (WAS)	1,5800	0,00%	1,5800	1,5800	1,5700	140	221	09:49
WAWEL (WWL)	660,0000	-1,49%	670,0000	670,0000	660,0000	88	58 148	12:45
WIELTON (WLT)	7,9000	0,64%	7,9100	7,9100	7,8600	4 078	32 170	14:13
WIKANA (WIK)	7,8000	0,00%	7,8000	7,8000	7,8000	1 674	13 057	11:27
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,4000	-0,68%	117,2000	117,6000	115,6000	801	93 328	13:53
WITTCHEN (WTN)	31,9000	2,90%	31,3000	32,3500	31,1000	51 837	1 640 861	14:14
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4550	1,04%	1,4800	1,4800	1,4550	2 338	3 408	14:04
XTPL (XTP)	137,4000	0,15%	139,0000	139,2000	137,4000	180	24 862	11:45
XTRADEBDM (XTB)	66,7400	0,97%	66,2000	67,2000	65,1200	178 581	11 916 531	14:15
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,6950	-1,45%	1,7150	1,7200	1,6650	74 868	126 196	14:07
ZEPAK (ZEP)	20,0000	1,01%	19,7400	20,2000	19,5400	13 605	270 396	14:12
ZREMB (ZRE)	3,9300	1,16%	3,9500	3,9600	3,8200	8 351	32 377	13:57
ZUE	9,8400	-1,01%	9,8000	9,9800	9,5400	18 368	179 345	14:11

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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