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	86 322,02	-0,19%	86 619,56	86 743,41	86 267,01	86 483,54	819 419 640	14:46
WIG20	2 533,82	-0,12%	2 542,80	2 546,31	2 528,36	2 536,99	707 872 340	15:01
WIG30	3 151,96	-0,15%	3 160,10	3 167,17	3 146,41	3 156,77	776 622 919	15:01
mWIG40	6 392,80	-0,31%	6 428,76	6 441,57	6 390,53	6 412,43	112 922 997	14:46
sWIG80	24 367,00	-0,13%	24 440,65	24 482,69	24 367,00	24 398,29	21 751 408	14:46
WIG-BANKI	13 608,90	-0,96%	13 725,42	13 725,42	13 583,41	13 741,31	174 822 572	14:46
WIG-BUDOW	8 602,44	-0,73%	8 611,58	8 724,00	8 507,94	8 665,60	19 805 934	14:46
WIG-CHEMIA	9 771,96	-0,41%	9 831,70	9 973,23	9 756,96	9 812,04	3 300 855	14:46
WIG-ENERG	2 364,57	-0,08%	2 371,30	2 377,37	2 340,57	2 366,46	34 015 414	14:46
WIG-INFO	5 035,08	0,04%	5 064,27	5 068,55	5 026,55	5 032,99	6 080 158	14:46
WIG-MEDIA	8 272,66	0,09%	8 273,84	8 318,79	8 206,82	8 265,49	5 174 445	14:46
WIG-NRCHOM	4 446,84	-0,58%	4 458,31	4 527,79	4 442,04	4 472,82	3 770 440	14:46
WIG-PALIWA	6 877,25	-0,19%	6 908,60	6 915,24	6 828,67	6 890,46	39 323 554	14:46
WIG-Poland	90 332,09	0,04%	90 332,09	90 332,09	90 332,09	90 293,76	796 245 802	11:15
WIG-SPOZYW	2 170,76	0,53%	2 167,99	2 179,81	2 162,79	2 159,35	915 517	14:46
WIG20lev	505,04	-0,36%	509,13	510,54	503,36	506,89	669 315 356	14:46
WIG20short	3 089,18	0,21%	3 076,73	3 094,27	3 072,46	3 082,83	669 315 356	14:46
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	102 483 217	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	113 011 081	11:00
mWIG40TR	9 405,55	-0,31%	9 458,78	9 477,29	9 402,20	9 434,42	112 922 997	14:46
mWIG40TRlv	12 364,13	-0,63%	12 504,53	12 553,35	12 355,29	12 442,11	112 922 997	14:46
mWIG40TRsh	2 815,16	0,34%	2 799,33	2 816,16	2 793,83	2 805,75	112 922 997	14:46
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	21 806 523	11:00
sWIG80TR	35 754,42	-0,13%	35 862,50	35 924,18	35 754,42	35 800,33	21 751 408	14:46
WIG140	1 671,81	-0,18%	1 677,51	1 680,06	1 670,54	1 674,76	803 989 761	14:46
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	672 330 295	11:00
WIG20TR	5 138,14	-0,17%	5 159,76	5 166,03	5 129,63	5 147,14	669 315 356	14:46
WIG20TRlev	4 109,04	-0,36%	4 143,69	4 153,74	4 095,41	4 124,08	669 315 356	14:46
WIG20TRsht	3 105,22	0,20%	3 092,20	3 110,34	3 088,42	3 098,88	669 315 356	14:46
WIG30TR	6 282,42	-0,19%	6 301,21	6 315,31	6 274,74	6 294,56	735 194 293	14:46
WIG-CEE	1 768,15	-0,30%	1 768,15	1 768,15	1 768,15	1 773,47	263 737	11:15
WIGdiv	1 768,37	0,10%	1 770,08	1 777,87	1 764,42	1 766,69	98 851 954	14:46
WIG-ESG	14 362,01	-0,29%	14 429,21	14 443,74	14 357,35	14 403,67	777 760 824	14:46
WIG.GAMES	16 243,61	0,82%	16 096,92	16 462,32	16 088,18	16 112,24	92 382 818	14:46
WIG-GORNIC	4 911,18	2,12%	4 881,98	4 973,30	4 881,98	4 809,25	117 709 588	14:46
WIG-GRY	13 726,95	0,93%	13 561,64	14 016,66	13 553,33	13 600,18	97 400 003	14:46
WIG-LEKI	2 867,29	0,21%	2 859,38	2 885,65	2 851,57	2 861,16	2 378 964	14:46
WIG-MOTO	8 709,04	1,63%	8 673,08	8 752,28	8 626,02	8 569,70	3 179 058	14:46
WIG.MS-BAS	12 093,82	1,15%	11 998,27	12 201,79	11 998,27	11 956,14	149 357 304	14:46
WIG.MS-FIN	17 119,32	-0,70%	17 260,02	17 260,02	17 024,82	17 240,53	178 622 206	14:46
WIG-ODZIEZ	9 855,40	0,25%	9 900,54	9 950,76	9 841,76	9 830,42	36 469 646	14:46
WIGtech	12 117,21	0,07%	12 140,61	12 177,79	12 110,02	12 108,24	120 684 345	14:46
WIGtechTR	13 465,27	0,07%	13 491,27	13 532,59	13 457,28	13 455,30	120 684 345	14:46
WIG-Ukrain	204,25	-0,26%	204,25	204,25	204,25	204,79	53 268	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2200	0,00%	3,2200	3,2700	3,2200	2 409	7 779	14:36	Reklama
08OCTAVA (08N)	#0,9550	0,00%	-	-	-	-	-	13:13
11BIT (11B)	565,0000	-0,88%	570,0000	576,0000	562,0000	1 902	1 080 049	14:46
3RGAMES (3RG)	0,2780	-2,46%	0,2890	0,2900	0,2750	187 649	52 698	14:45
ABPL (ABE)	92,6000	0,00%	92,0000	93,6000	92,0000	1 593	147 571	14:36
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	3 365	66 962	14:37
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	09:00
AGORA (AGO)	10,9400	-0,18%	10,9800	10,9800	10,8600	4 216	46 117	14:36
AGROTON (AGT)	2,9000	-3,01%	2,9200	2,9200	2,9000	250	725	11:31
AIGAMES (ALG)	1,4200	-3,07%	1,4700	1,4800	1,4200	2 952	4 307	14:42
AILLERON (ALL)	17,3800	-0,11%	17,5000	17,5800	17,3000	4 147	72 286	14:18
AIRWAY (AWM)	0,2580	-1,53%	0,2620	0,2620	0,2575	33 052	8 555	14:28
ALIOR (ALR)	98,8400	-4,82%	105,0000	105,1500	98,8000	359 239	35 973 608	14:45
ALLEGRO (ALE)	36,2050	-0,01%	36,2000	36,7250	36,1000	1 931 014	70 217 577	14:46
ALTA (AAT)	1,9500	-2,26%	1,9600	1,9600	1,9500	4 517	8 819	10:18
ALTUSTFI (ALI)	2,7200	-3,20%	2,8300	2,8300	2,7200	9 083	25 446	14:37
AMBRA (AMB)	28,3000	1,98%	28,0000	28,4500	27,7500	4 998	140 446	14:31
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	21 907	577 838	14:41
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	1 060	15 860	14:42
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	22,9000	140	3 217	12:41
APSENERGY (APE)	2,6200	-1,13%	2,6700	2,7000	2,6200	5 148	13 717	14:25
ARCHICOM (ARH)	33,7000	-0,88%	35,0000	35,0000	33,2000	1 385	47 138	14:39
ARCTIC (ATC)	21,9000	1,77%	21,5000	21,9000	21,4200	37 754	821 470	14:45
ARTIFEX (ART)	25,6000	-3,40%	25,7000	26,3000	23,7000	146 858	3 665 445	14:45
ASBIS (ASB)	24,7000	-2,91%	25,6800	25,9800	24,2200	295 771	7 322 282	14:46
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	11:39
ASSECOBS (ABS)	60,2000	0,67%	60,0000	61,4000	59,4000	1 354	81 361	14:41
ASSECOPOL (ACP)	82,1000	-0,12%	82,4000	82,6500	81,7000	23 908	1 966 420	14:46
ASSECOSEE (ASE)	50,0000	0,20%	50,0000	50,0000	49,8000	932	46 557	14:14
ASTARTA (AST)	27,7000	2,03%	27,7500	27,7500	27,5000	1 072	29 647	14:25
ATAL (1AT)	63,0000	1,61%	62,0000	63,7000	62,0000	3 212	203 738	14:40
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	19 483	78 123	14:39
ATREM (ATR)	12,6500	-2,32%	12,8000	12,8500	12,4000	3 609	45 477	14:26
AUTOPARTN (APR)	27,2500	1,30%	27,0000	27,7000	26,8500	48 977	1 335 630	14:31
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)	36,8000	5,14%	35,0000	38,5000	35,0000	16 881	628 839	14:39
BENEFIT (BFT)	2 895,0000	-0,17%	2 860,0000	2 945,0000	2 860,0000	1 338	3 902 910	14:26
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,0500	0,00%	6,1000	6,1000	6,0500	36	218	14:23
BIGCHEESE (BCS)	20,6500	0,00%	20,7000	21,3000	20,6000	4 056	84 653	14:46
BIOCELTIX (BCX)	64,8000	-2,41%	61,0000	64,8000	60,2000	14 146	882 881	14:45
BIOMAXIMA (BMX)	13,7000	0,00%	13,7500	13,7500	13,4000	1 508	20 393	14:33
BIOMEDLUB (BML)	4,7250	-1,15%	4,7600	4,7800	4,6800	48 204	227 861	14:37
BIOPLANET (BIP)	19,1000	0,53%	19,2000	19,2000	18,4000	1 006	18 925	11:42
BIOTON (BIO)	3,5100	-0,99%	3,5500	3,5500	3,5100	58 159	205 993	14:27
BLOOBER (BLO)	24,5000	0,20%	24,4500	24,8000	24,2500	2 169	53 204	14:10
BNPPPL (BNP)	100,5000	-2,43%	102,5000	102,5000	100,0000	4 541	457 373	14:36
BOGDANKA (LWB)	30,0000	0,00%	29,7200	30,0800	29,7200	14 283	427 230	14:40
BOOMBIT (BBT)	11,0000	-0,45%	10,7500	11,0000	10,7500	3 990	43 133	13:54
BORYSZEW (BRS)	6,2700	0,32%	6,3200	6,3200	6,2000	44 569	278 259	14:40
BOS	15,7000	0,00%	15,8500	15,8500	15,4000	10 022	155 577	14:23
BOWIM (BOW)	6,8000	1,34%	6,7100	6,8000	6,7100	1 272	8 587	14:19
BRAND24 (B24)	45,0000	1,81%	44,3000	45,0000	44,2000	8 956	398 109	14:38
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	12:36
BUDIMEX (BDX)	723,0000	-1,03%	730,0000	737,0000	705,5000	19 439	14 126 575	14:43
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	467 429	258 734	14:46
CAPTORTX (CTX)	79,4000	-4,11%	81,0000	82,6000	73,0000	2 467	191 246	14:30
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	96,1000	-1,49%	97,5500	97,6500	96,0000	152 376	14 762 571	14:45
Reklama
CCENERGY (CCE)	0,4120	-1,90%	0,4120	0,4120	0,4120	155	64	11:30	Reklama
CDPROJEKT (CDR)	130,5000	1,56%	128,0000	134,8500	127,6000	628 328	83 251 463	14:46
CDRL (CDL)	13,9000	2,96%	13,4000	13,9000	13,4000	95	1 308	09:17
CELTIC (CPD)	4,0500	3,85%	3,9000	4,1400	3,9000	20 281	81 382	14:21
CEZ	152,8000	-0,20%	153,1000	153,1000	152,8000	341	52 162	14:11
CFI	0,2210	-2,64%	0,2210	0,2250	0,2210	1 350	302	14:40
CIGAMES (CIG)	1,7910	5,35%	1,7150	1,8320	1,6780	1 708 776	3 016 065	14:46
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	13:28
CLNPHARMA (CLN)	16,2200	2,92%	15,8000	16,3600	15,6800	87 618	1 401 356	14:38
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)	8,4900	0,59%	8,4000	8,5900	8,3100	224 411	1 903 977	14:46
COLUMBUS (CLC)	4,9000	-1,90%	5,0000	5,0000	4,8700	14 522	71 564	14:45
COMARCH (CMR)	249,0000	-1,19%	255,0000	255,0000	247,5000	1 047	262 660	13:59
COMP (CMP)	79,6000	0,25%	79,4000	80,8000	79,4000	11 299	903 456	14:31
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	390	227 161	14:44
CREOTECH (CRI)	183,5000	1,94%	180,0000	184,5000	177,5000	846	153 642	14:21
CYBERFLKS (CBF)	111,0000	0,45%	111,5000	113,5000	110,5000	917	102 818	11:58
CYFRPLSAT (CPS)	10,6400	1,38%	10,4900	10,6950	10,3550	609 079	6 413 771	14:45
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)	62,7000	-0,95%	63,2000	64,7000	62,0000	6 715	421 156	14:46
DBENERGY (DBE)	16,5000	-0,60%	16,6000	17,0000	15,5000	1 089	17 658	14:21
DEBICA (DBC)	77,6000	-5,37%	79,0000	79,0000	75,2000	11 569	891 635	14:46
DECORA (DCR)	61,4000	-2,23%	62,8000	62,8000	60,0000	2 964	181 985	14:45
DEKPOL (DEK)	53,2000	0,00%	54,2000	54,2000	51,6000	2 878	151 303	14:40
DELKO (DEL)	9,5000	-0,42%	9,5400	9,5400	9,4800	3 702	35 281	14:32
DEVELIA (DVL)	6,7100	0,00%	6,7200	6,9100	6,7000	214 583	1 463 736	14:40
DGA	16,9000	-3,43%	17,4000	17,4000	16,6000	2 026	34 469	14:34
DIGITANET (DIG)	52,0000	1,17%	51,4000	52,6000	50,8000	5 525	286 119	14:46
DIGITREE (DTR)	9,1500	-4,69%	9,1500	9,1500	9,1500	100	915	10:25
DINOPL (DNP)	400,3000	0,98%	397,0000	403,9000	397,0000	195 389	78 384 243	14:46
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	176,0000	5 597	1 003 367	14:44
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)	4,8400	-2,22%	4,8700	4,9900	4,8400	4 767	23 305	14:32
EDINVEST (EDI)	8,4800	0,95%	8,5600	8,6000	8,2800	690	5 832	14:41
EFEKT (EFK)	#7,4000	0,00%	-	-	-	-	-	14:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	13:07
ELEKTROTI (ELT)	26,1500	3,77%	25,2000	26,3000	24,8500	67 310	1 715 795	14:46
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)	9,5250	-0,26%	9,5000	9,6200	9,4000	221 166	2 104 159	14:44
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	11 539	111 962	14:18
ENERGOINS (ENI)	2,7300	2,25%	2,6700	2,8500	2,6550	39 353	108 964	14:37
ENTER (ENT)	66,4000	0,00%	66,4000	66,5000	66,0000	1 635	108 250	14:36
ERBUD (ERB)	41,0000	-1,68%	42,0000	42,0000	40,9000	1 823	75 465	14:23
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)	13,7200	-0,29%	13,7400	13,8300	13,6100	53 020	726 901	14:43
EUROHOLD (EHG)	2,2200	0,91%	2,2400	2,2400	2,2200	146	326	12:36
EUROTEL (ETL)	47,0000	0,00%	47,3000	47,7000	46,6000	21 151	995 016	14:30
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)	35,3000	0,86%	35,4000	35,5000	35,0000	1 974	69 583	14:38
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)	22,9500	-1,29%	23,2000	23,4000	22,6000	4 631	106 418	14:45
Reklama
GAMFACTOR (GIF)	12,7000	0,40%	12,6500	12,7000	12,5500	1 002	12 589	14:35	Reklama
GENOMTEC (GMT)	12,9200	1,73%	12,8600	13,1600	12,8000	32 556	419 225	14:24
GETIN (GTN)	0,4080	-14,38%	0,4710	0,4710	0,3820	5 728 478	2 336 741	14:42
GIGROUP (GIG)	1,4100	0,00%	1,4100	1,4100	1,4100	50	71	11:46
GOBARTO (GOB)	45,9000	-3,16%	47,0000	47,0000	43,5000	4 385	195 709	14:45
GPW	45,9000	1,44%	45,2500	46,4000	45,2500	99 723	4 577 599	14:46
GREENX (GRX)	2,3380	-0,76%	2,3720	2,3760	2,3300	92 933	217 947	14:45
GRENEVIA (GEA)	2,4000	1,05%	2,3750	2,4350	2,3750	109 238	263 074	14:29
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	10,8600	5 362	58 877	14:46
GRUPAAZOTY (ATT)	22,3600	-1,15%	22,8600	23,0000	22,2600	139 897	3 171 735	14:46
GRUPRACUJ (GPP)	63,8000	1,27%	63,0000	64,1000	62,5000	67 737	4 274 093	14:32
GTC	5,3600	-2,55%	5,4000	5,5600	5,2400	6 385	34 039	13:09
HANDLOWY (BHW)	113,2000	1,07%	113,0000	114,2000	112,4000	22 893	2 591 186	14:43
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)	24,2000	0,41%	24,1000	24,2000	23,7500	179 209	4 300 831	14:42
HYDROTOR (HDR)	33,7000	1,51%	33,7000	33,7000	33,7000	4	135	14:21
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	2 413	53 805	14:45
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	13:52
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,4000	-1,64%	8,5600	8,5600	8,3400	360	3 018	14:37
IMMOBILE (GKI)	3,1700	-1,25%	3,2100	3,2800	3,1400	27 915	88 679	14:42
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)	301,0000	-2,59%	309,0000	311,5000	300,0000	8 595	2 604 884	14:42
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	3,0800	937	2 906	14:40
INTERCARS (CAR)	543,0000	1,88%	539,0000	545,0000	538,0000	3 265	1 763 255	14:32
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)	2,6500	1,15%	2,6100	2,6500	2,6100	3 800	10 034	14:21
JRHOLDING (JRH)	7,5000	7,14%	7,1400	7,5400	7,1400	683	4 886	12:44
JSW	31,3400	-1,26%	31,7400	31,8500	31,2200	406 251	12 752 797	14:46
JWWINVEST (JWW)	3,4600	-2,26%	3,5500	3,6200	3,3400	22 941	79 603	14:46
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)	10,2200	2,00%	10,0200	10,3400	10,0200	49 675	507 846	14:42
KETY (KTY)	876,0000	1,04%	867,5000	881,0000	865,0000	10 133	8 881 834	14:46
KGHM (KGH)	147,4000	2,50%	145,0000	149,7000	144,5000	706 301	104 464 501	14:46
KGL	15,7000	-1,88%	16,0000	16,0000	15,7000	944	14 822	09:48
KINOPOL (KPL)	13,9500	0,72%	13,9500	14,2000	13,9500	14 234	199 149	14:42
KOGENERA (KGN)	52,9000	0,95%	53,6000	53,6000	52,2000	3 983	210 101	14:34
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)	18,4000	-0,54%	18,5000	18,5000	17,8000	135	2 415	14:33
KRKA (KRK)	544,0000	-0,73%	556,0000	556,0000	544,0000	153	83 886	14:45
KRUK (KRU)	460,6000	-3,36%	479,0000	479,0000	460,2000	22 760	10 632 390	14:46
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	40 922	98 780	14:44
LENA (LEN)	3,7500	4,17%	3,7500	3,7800	3,6400	7 149	26 828	14:19
LENTEX (LTX)	6,5400	-2,39%	6,7000	6,7000	6,5000	36 067	237 855	13:27
Reklama
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
LOKUM (LKD)	26,4000	-2,94%	26,6000	26,6000	25,4000	2 386	61 998	14:20
LPP	16 450,0000	0,61%	16 420,0000	16 620,0000	16 400,0000	1 172	19 323 340	14:45
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	121 581	465 367	14:45
MABION (MAB)	16,3600	-1,21%	16,4800	16,6600	16,3600	23 086	379 903	14:40
MAKARONPL (MAK)	20,0000	0,50%	19,8500	20,9000	19,8500	25 798	519 202	14:35
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	10 163	83 695	14:40
MAXCOM (MXC)	10,3000	-0,96%	10,6500	10,7000	10,3000	468	4 825	11:22
MBANK (MBK)	689,8000	-1,23%	711,0000	711,0000	688,4000	7 176	4 983 725	14:46
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)	26,2800	0,46%	26,1800	26,3800	25,5800	7 103	184 460	14:44
MEDINICE (ICE)	7,5100	-1,83%	7,6500	7,6700	7,4600	4 681	35 354	14:44
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	20,1000	0,50%	20,2000	20,3000	19,9000	4 328	87 230	14:41
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	3 224	75 649	14:20
MEXPOLSKA (MEX)	4,6400	-2,32%	4,7900	4,7900	4,4000	8 142	37 434	14:46
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)	9,3600	-1,37%	9,5250	9,5950	9,3350	1 604 256	15 222 369	14:45
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	155 011	1 626 708	14:43
MLPGROUP (MLG)	84,0000	-0,24%	85,0000	85,0000	84,0000	56	4 747	11:58
MLSYSTEM (MLS)	47,2500	-0,94%	47,9000	47,9000	47,0500	2 211	104 976	14:43
MOBRUK (MBR)	328,5000	1,08%	326,0000	330,0000	325,0000	2 002	658 071	14:43
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,5000	0,00%	33,4000	33,5000	33,3000	1 491	49 687	14:20
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)	6,8400	-0,58%	6,8800	6,9400	6,7600	8 489	58 156	14:38
MOSTALZAB (MSZ)	4,6600	0,11%	4,6300	4,7000	4,6100	48 475	225 146	14:41
MOVIEGAME (MOV)	34,1500	-2,15%	34,5500	34,9000	33,5000	5 664	193 041	14:39
MURAPOL (MUR)	42,1400	-0,09%	42,0000	42,2600	42,0000	3 727	156 828	14:36
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	9 612	9 890	14:41
NEUCA (NEU)	919,0000	-0,54%	923,0000	924,0000	919,0000	56	51 509	14:42
NEWAG (NWG)	28,9000	1,40%	28,6000	29,0000	28,5000	17 165	494 470	14:46
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)	6,9600	-1,42%	7,0600	7,0600	6,9200	2 773	19 378	14:33
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)	14,4000	3,15%	14,0000	14,4000	13,9400	21 207	298 611	14:46
ONESANO (ONO)	1,2500	-1,57%	1,2200	1,2550	1,2200	20 624	25 334	12:16
OPONEO.PL (OPN)	62,0000	1,31%	61,2000	67,0000	61,0000	12 312	789 785	14:44
OPTEAM (OPM)	5,5400	-1,77%	5,6000	5,6000	5,5400	110	615	14:11
ORANGEPL (OPL)	8,0240	-0,64%	8,1680	8,1680	8,0100	837 537	6 757 903	14:46
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)	38,8500	3,60%	38,0000	39,6000	37,6000	27 543	1 072 224	14:41
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)	15,5000	-1,90%	15,5000	15,9500	15,5000	1 527	23 934	14:38
PASSUS (PAS)	32,7000	2,83%	32,7000	32,8000	31,9000	427	13 873	14:35
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	14:30
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8000	0,90%	2,8000	2,8400	2,7950	13 110	36 901	13:53
Reklama
PCCROKITA (PCR)	101,8000	1,39%	100,6000	101,8000	100,4000	941	95 225	14:42	Reklama
PCFGROUP (PCF)	17,0000	-2,75%	17,4800	17,5800	16,9600	1 806	30 950	14:46
PEKABEX (PBX)	25,5000	0,39%	25,7000	25,9000	25,5000	3 092	79 515	14:24
PEKAO (PEO)	170,4000	-0,81%	171,0500	171,9000	168,9500	213 601	36 428 412	14:46
PEPCO (PCO)	19,0650	-2,48%	19,5650	19,5750	19,0600	712 085	13 673 591	14:46
PEPEES (PPS)	1,0750	0,94%	1,0700	1,0750	1,0700	25 213	26 996	14:18
PGE	6,6100	0,55%	6,6000	6,6360	6,5040	3 064 974	20 126 064	14:46
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)	7,3400	-1,61%	7,4400	7,4600	7,3200	3 223	23 835	14:29
PKNORLEN (PKN)	67,2200	-0,15%	67,3200	67,6100	66,7100	583 901	39 203 241	14:46
PKOBP (PKO)	60,4400	-0,30%	60,4000	60,7400	60,0000	1 049 023	63 377 446	14:46
PKPCARGO (PKP)	12,0800	-0,98%	12,3000	12,3000	12,0600	21 905	266 073	14:46
PLAYWAY (PLW)	295,0000	-0,67%	297,0000	297,5000	293,0000	1 207	356 351	14:42
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)	67,4000	0,00%	67,0000	68,0000	67,0000	961	64 739	14:32
POLICE (PCE)	11,5000	0,88%	11,4000	11,7500	11,4000	2 670	30 870	14:41
POLIMEXMS (PXM)	3,4620	-1,03%	3,4880	3,5200	3,4600	65 432	227 541	14:43
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)	32,2000	-5,29%	33,8000	33,8000	32,2000	570	18 601	14:35
PROJPRZEM (PJP)	19,7000	0,00%	19,6000	19,7000	19,3500	789	15 465	14:44
PROTEKTOR (PRT)	1,9100	-1,04%	1,9400	1,9400	1,9000	3 007	5 812	13:33
PULAWY (ZAP)	60,4000	0,67%	60,0000	60,4000	59,8000	223	13 409	14:40
PURE (PUR)	7,2800	-1,62%	7,4100	7,5500	7,2800	8 787	64 670	14:45
PZU	53,0800	-0,26%	53,2000	53,2200	52,5000	612 653	32 420 165	14:46
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5800	0,92%	6,5000	6,6000	6,5000	11 959	78 150	14:30
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	43 905	41 997	14:46
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	91,4000	0,55%	92,8000	92,8000	90,1000	35 341	3 220 146	14:41
RANKPROGR (RNK)	3,8000	-1,81%	3,8700	3,8700	3,7700	10 870	41 312	14:19
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	47 700	26 267	14:33
ROPCZYCE (RPC)	30,6000	0,33%	30,8000	30,8000	30,6000	87	2 676	13:34
RYVU (RVU)	50,1000	-1,76%	51,0000	51,5000	50,1000	1 010	51 251	14:43
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	21,7000	1,17%	21,7000	22,1500	21,6000	2 662	58 010	14:37
SANPL (SPL)	566,6000	-0,21%	568,0000	572,2000	563,6000	19 251	10 937 650	14:45
SANTANDER (SAN)	20,5000	1,16%	20,2650	20,5000	20,2650	1 115	22 704	14:45
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	1 362	225 274	14:43
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	1 031	35 320	14:43
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)	0,7010	-2,64%	0,6950	0,7380	0,6950	81 320	58 369	14:32
SHOPER (SHO)	39,3000	-0,76%	40,5000	40,5000	38,8000	3 107	123 282	14:31
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	1 018	92 430	14:23
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	11:30
SONEL (SON)	16,0000	4,92%	15,2500	16,0000	15,2500	6 852	107 983	14:44
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)	9,1400	0,22%	9,1600	9,2000	9,0200	11 341	103 959	14:17
STAPORKOW (ZUK)	2,4400	1,67%	2,3800	2,4400	2,2800	16 079	38 590	14:29
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,8200	2,08%	10,6000	10,8800	10,5400	5 930	64 039	14:27
SYGNITY (SGN)	61,6000	-0,65%	62,4000	63,8000	61,6000	2 969	183 856	14:45
SYNEKTIK (SNT)	127,6000	-2,15%	130,8000	131,4000	127,4000	13 062	1 682 366	14:46
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)	3,1700	-1,09%	3,2000	3,2120	3,1390	3 188 768	10 117 685	14:44
TBULL (TBL)	4,3600	0,00%	4,3600	4,3600	4,3600	26	113	14:30
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	11 261	1 026 852	14:45
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,6000	0,49%	30,4500	31,0000	30,1500	12 464	381 372	14:46
TOWERINV (TOW)	4,9800	10,67%	4,5000	5,4000	4,5000	7 987	38 506	14:24
TOYA (TOA)	7,5500	-0,26%	7,5700	7,6300	7,5000	15 165	114 875	14:37
TRAKCJA (TRK)	2,2900	1,33%	2,2800	2,3200	2,2500	54 053	123 061	14:39
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)	88,8500	0,28%	88,6000	89,8000	88,1000	9 289	827 857	14:46
ULMA (ULM)	74,0000	0,00%	74,0000	74,0000	74,0000	1	74	09:01
ULTGAMES (ULG)	11,2500	2,27%	11,0000	11,6000	10,9000	10 383	114 616	14:46
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	130,4000	2 353	313 037	14:45
URTESTE (URT)	96,0000	-1,84%	94,2000	96,0000	94,0000	48	4 568	12:57
VERCOM (VRC)	117,0000	0,00%	117,0000	118,0000	116,0000	3 277	385 809	14:27
VIGOPHOTN (VGO)	462,0000	-0,43%	464,0000	464,0000	458,0000	92	42 322	14:13
VINDEXUS (VIN)	9,4000	4,68%	9,0000	9,8800	8,9000	9 135	82 378	14:37
VISTAL (VTL)	#0,0270	-95,49%	-	-	-	-	-	14:24
VIVID (VVD)	0,5660	0,00%	0,5700	0,5700	0,5660	7 728	4 383	12:29
VOTUM (VOT)	43,0000	-1,71%	43,7000	43,9500	42,8500	17 300	748 869	14:45
VOXEL (VOX)	94,2000	0,00%	94,2000	94,2000	93,6000	11 965	1 124 576	14:42
VRG	3,4000	0,00%	3,4200	3,4200	3,3600	26 888	91 504	14:21
WARIMPEX (WXF)	4,1500	12,77%	3,7400	4,5000	3,7400	125 913	530 011	14:35
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	4 088	32 249	14:46
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)	31,8000	2,58%	31,3000	32,3500	31,1000	53 173	1 683 208	14:44
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)	136,0000	-0,87%	139,0000	139,2000	136,0000	297	40 864	14:42
XTRADEBDM (XTB)	66,8200	1,09%	66,2000	67,2000	65,1200	193 049	12 881 297	14:45
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,6850	-2,03%	1,7150	1,7200	1,6650	76 814	129 478	14:44
ZEPAK (ZEP)	19,9600	0,81%	19,7400	20,2000	19,5400	13 930	276 884	14:44
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	18 539	181 027	14:34

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.