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	86 798,94	0,26%	86 589,01	87 215,09	86 530,58	86 575,30	857 631 714	14:21
WIG20	2 546,96	-0,02%	2 548,38	2 566,37	2 539,50	2 547,53	692 508 725	14:36
WIG30	3 168,11	0,20%	3 160,50	3 190,31	3 159,69	3 161,93	804 917 045	14:36
mWIG40	6 430,73	0,97%	6 379,61	6 435,07	6 379,61	6 369,03	145 612 376	14:21
sWIG80	24 367,72	0,31%	24 231,92	24 395,75	24 208,78	24 291,29	32 595 302	14:21
WIG-BANKI	13 856,95	0,27%	13 838,42	13 889,39	13 708,73	13 819,18	164 997 553	14:21
WIG-BUDOW	8 683,14	1,18%	8 620,97	8 734,81	8 554,83	8 582,02	28 587 391	14:21
WIG-CHEMIA	9 782,07	-0,04%	9 822,11	9 896,55	9 725,00	9 786,03	1 875 919	14:21
WIG-ENERG	2 390,37	6,06%	2 327,11	2 438,25	2 316,45	2 253,88	135 430 277	14:21
WIG-INFO	5 022,45	-0,06%	5 006,65	5 043,80	5 006,65	5 025,27	16 920 603	14:21
WIG-MEDIA	8 277,99	-0,40%	8 338,86	8 373,37	8 252,66	8 311,24	2 727 687	14:21
WIG-NRCHOM	4 454,80	0,77%	4 446,96	4 477,99	4 415,80	4 420,81	5 729 646	14:21
WIG-PALIWA	6 941,58	-0,03%	6 936,60	7 024,30	6 911,28	6 943,83	43 019 850	14:21
WIG-Poland	90 773,51	0,44%	90 773,51	90 773,51	90 773,51	90 377,26	839 938 800	11:15
WIG-SPOZYW	2 164,09	0,18%	2 167,93	2 190,16	2 154,78	2 160,23	640 334	14:21
WIG20lev	511,47	0,05%	511,46	518,68	507,90	511,20	669 894 123	14:21
WIG20short	3 069,08	0,00%	3 069,11	3 079,81	3 047,43	3 069,18	669 894 123	14:21
GPWB-B1Y3Y	1 172,61	0,01%	1 172,61	1 172,61	1 172,61	1 172,53	-	10:15
GPWB-B1Y4Y	1 173,14	0,02%	1 173,14	1 173,14	1 173,14	1 172,90	-	10:15
GPWB-B1Y5Y	1 169,61	0,04%	1 169,61	1 169,61	1 169,61	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,46	0,07%	1 174,46	1 174,46	1 174,46	1 173,64	-	10:15
GPWB-B5Y	1 167,15	0,14%	1 167,15	1 167,15	1 167,15	1 165,57	-	10:15
GPWB-BWZ	1 189,72	0,01%	1 189,72	1 189,72	1 189,72	1 189,57	-	10:15
INNOVATOR	1 464,53	0,69%	1 464,53	1 464,53	1 464,53	1 454,49	208 728 286	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	145 893 649	11:00
mWIG40TR	9 461,36	0,97%	9 386,39	9 467,74	9 386,39	9 370,58	145 612 376	14:21
mWIG40TRlv	12 512,70	1,92%	12 316,26	12 529,42	12 316,26	12 276,61	145 612 376	14:21
mWIG40TRsh	2 797,63	-0,94%	2 820,23	2 820,23	2 795,71	2 824,17	145 612 376	14:21
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	32 601 607	11:00
sWIG80TR	35 755,47	0,31%	35 556,22	35 796,61	35 522,26	35 643,33	32 595 302	14:21
WIG140	1 681,06	0,24%	1 676,84	1 689,51	1 675,89	1 676,96	848 101 800	14:21
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	671 533 216	11:00
WIG20TR	5 170,28	0,03%	5 170,24	5 206,74	5 152,23	5 168,52	669 894 123	14:21
WIG20TRlev	4 161,32	0,05%	4 161,25	4 220,00	4 132,27	4 159,09	669 894 123	14:21
WIG20TRsht	3 085,07	0,00%	3 085,09	3 095,84	3 063,30	3 085,22	669 894 123	14:21
WIG30TR	6 321,13	0,26%	6 302,01	6 361,45	6 300,39	6 304,86	778 526 803	14:21
WIG-CEE	1 771,10	0,67%	1 771,10	1 771,10	1 771,10	1 759,34	578 427	11:15
WIGdiv	1 768,05	0,14%	1 762,89	1 776,47	1 762,89	1 765,57	113 697 767	14:21
WIG-ESG	14 462,19	0,23%	14 430,15	14 536,68	14 413,67	14 429,15	811 870 551	14:21
WIG.GAMES	16 096,21	0,41%	16 056,51	16 278,82	15 988,18	16 030,00	53 358 097	14:21
WIG-GORNIC	4 819,52	-0,07%	4 805,75	4 868,07	4 760,01	4 823,01	53 921 610	14:21
WIG-GRY	13 579,16	1,74%	13 406,77	13 723,72	13 370,08	13 346,52	55 409 811	14:21
WIG-LEKI	2 852,15	0,02%	2 863,95	2 870,96	2 847,56	2 851,57	1 269 425	14:21
WIG-MOTO	8 596,41	-0,52%	8 667,40	8 676,79	8 564,58	8 641,48	2 130 119	14:21
WIG.MS-BAS	12 037,88	3,15%	11 835,44	12 203,93	11 829,32	11 669,82	183 826 975	14:21
WIG.MS-FIN	17 377,43	0,10%	17 371,16	17 425,84	17 173,78	17 360,47	181 423 817	14:21
WIG-ODZIEZ	9 801,04	-1,36%	9 832,95	9 961,55	9 792,79	9 935,98	44 008 478	14:21
WIGtech	12 121,70	0,20%	12 075,85	12 179,87	12 075,85	12 097,18	89 367 924	14:21
WIGtechTR	13 470,25	0,20%	13 419,31	13 534,90	13 419,31	13 443,01	89 367 924	14:21
WIG-Ukrain	201,95	-0,94%	201,95	201,95	201,95	203,87	238 383	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2950	0,46%	3,2950	3,2950	3,2400	7 702	25 004	13:48	Reklama
08OCTAVA (08N)	0,9500	-0,52%	0,9500	0,9500	0,9500	3 826	3 635	12:23
11BIT (11B)	571,0000	-1,04%	577,0000	579,0000	567,0000	2 132	1 218 607	13:59
3RGAMES (3RG)	0,2750	-3,51%	0,2790	0,2790	0,2680	290 382	78 827	14:16
ABPL (ABE)	92,0000	2,45%	90,4000	92,4000	90,4000	3 942	361 401	14:16
ACAUTOGAZ (ACG)	32,9000	0,61%	32,7000	33,0000	32,6000	2 580	84 736	14:21
ACTION (ACT)	20,1500	3,97%	19,2600	20,4500	19,2400	16 985	336 822	14:18
ADIUVO (ADV)	#0,8600	-8,51%	-	-	-	-	-	09:00
AGORA (AGO)	10,9800	1,86%	10,9200	10,9800	10,8600	5 557	60 787	13:14
AGROTON (AGT)	2,9900	-0,33%	2,8400	2,9900	2,8400	739	2 105	14:08
AIGAMES (ALG)	1,4200	-1,05%	1,4700	1,4700	1,4200	2 321	3 331	14:15
AILLERON (ALL)	17,3600	0,58%	17,3800	17,6800	16,9000	16 409	282 883	14:18
AIRWAY (AWM)	0,2620	-0,76%	0,2600	0,2675	0,2600	195 834	51 225	14:13
ALIOR (ALR)	105,9500	-1,35%	107,4000	107,6000	105,3500	87 902	9 363 172	14:20
ALLEGRO (ALE)	36,0100	-2,43%	36,6000	37,3800	35,9500	2 176 383	79 948 302	14:21
ALTA (AAT)	1,9750	2,07%	1,9300	1,9800	1,9300	8 536	16 519	12:06
ALTUSTFI (ALI)	2,8800	1,05%	2,7300	2,8900	2,7300	14 179	40 469	14:18
AMBRA (AMB)	27,5000	-0,72%	28,0000	28,0000	27,5000	5 211	145 147	14:21
AMICA (AMC)	71,5000	1,13%	70,8000	72,1000	70,2000	1 211	86 449	14:06
AMPLI (APL)	1,0300	-9,65%	1,0300	1,0300	1,0300	1 000	1 030	11:30
AMREST (EAT)	26,4500	0,95%	26,5000	26,8000	26,2000	16 039	423 748	14:13
ANSWEAR (ANR)	23,8000	1,49%	23,5500	23,8500	23,5000	3 038	71 833	14:14
APATOR (APT)	14,8800	-0,93%	15,0800	15,0800	14,7800	1 084	16 170	13:57
APLISENS (APN)	22,8000	-1,72%	23,0000	23,0000	22,8000	17	390	09:38
APSENERGY (APE)	2,7000	-1,46%	2,7400	2,7900	2,7000	20 144	54 575	13:27
ARCHICOM (ARH)	34,0000	3,98%	32,8000	34,4000	32,8000	1 924	65 369	14:16
ARCTIC (ATC)	21,5200	0,75%	21,5000	21,7600	21,0000	17 353	372 864	14:14
ARTIFEX (ART)	27,2000	-5,23%	28,0000	28,3000	27,1000	27 836	769 706	14:21
ASBIS (ASB)	26,0000	-0,15%	26,0400	26,6000	25,5800	84 908	2 210 540	14:16
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	12:37
ASSECOBS (ABS)	58,8000	-3,29%	60,0000	60,0000	58,2000	4 564	268 841	14:21
ASSECOPOL (ACP)	82,4500	1,54%	81,7000	82,9000	81,4000	33 302	2 744 370	14:21
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,8000	21 446	1 072 232	14:12
ASTARTA (AST)	27,0500	-0,37%	27,2000	27,9500	26,9000	7 539	205 199	14:21
ATAL (1AT)	62,6000	3,47%	60,8000	63,9000	60,8000	8 630	536 271	13:52
ATENDE (ATD)	3,0000	-4,46%	3,0500	3,0500	2,9500	79 629	237 904	14:17
ATLANTAPL (ATP)	18,6500	0,00%	18,7000	18,7000	18,6500	128	2 391	10:25
ATLANTIS (ATS)	2,3600	1,29%	2,2800	2,3600	2,2800	4 771	11 096	13:31
ATMGRUPA (ATG)	3,9400	1,81%	3,8900	3,9900	3,8800	41 939	165 063	14:20
ATREM (ATR)	12,6500	-0,78%	12,7500	12,8500	12,2000	5 805	72 009	14:11
AUTOPARTN (APR)	26,8500	0,19%	26,8000	27,1000	26,6500	14 440	387 588	13:59
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,4000	-0,68%	4,4500	4,4500	4,3500	715	3 124	12:28
BEDZIN (BDZ)	34,6000	-6,99%	37,2000	37,8000	34,3500	9 728	349 713	14:20
BENEFIT (BFT)	2 895,0000	0,52%	2 860,0000	2 900,0000	2 835,0000	438	1 255 885	14:19
BEST (BST)	20,0000	0,00%	20,0000	20,0000	20,0000	110	2 200	13:03
BETACOM (BCM)	5,9000	-2,48%	6,1000	6,1000	5,9000	62	366	09:45
BIGCHEESE (BCS)	20,7000	-3,27%	21,5000	21,8000	20,5000	5 562	118 275	13:59
BIOCELTIX (BCX)	66,5000	-0,75%	67,0000	67,0000	66,1000	1 850	123 259	13:40
BIOMAXIMA (BMX)	13,9000	-0,71%	14,1000	14,1000	13,2000	3 331	45 236	12:53
BIOMEDLUB (BML)	4,7800	-0,42%	4,8000	4,8000	4,7450	40 093	190 714	14:18
BIOPLANET (BIP)	19,0000	0,00%	18,9000	19,0000	18,9000	171	3 243	10:45
BIOTON (BIO)	3,5600	0,42%	3,5500	3,5700	3,5300	31 935	113 383	14:21
BLOOBER (BLO)	24,6000	1,86%	24,1500	24,9000	24,1500	2 028	49 886	11:26
BNPPPL (BNP)	103,0000	0,49%	102,5000	103,5000	101,0000	2 076	212 382	13:46
BOGDANKA (LWB)	30,1000	0,80%	30,1000	30,3200	29,7000	49 392	1 482 302	14:19
BOOMBIT (BBT)	11,1500	2,29%	10,8000	11,2500	10,8000	2 219	24 311	10:55
BORYSZEW (BRS)	6,2000	-0,32%	6,2700	6,3300	6,2000	20 564	128 308	14:16
BOS	15,6500	-0,95%	15,6000	15,9000	15,5000	6 330	98 847	14:13
BOWIM (BOW)	6,7000	-1,03%	6,7700	6,8000	6,6800	3 957	26 553	14:10
BRAND24 (B24)	44,3000	-0,23%	44,4000	44,7000	44,3000	12 499	554 413	14:18
BRASTER (BRA)	#0,1500	-74,14%	-	-	-	-	-	12:13
BUDIMEX (BDX)	732,5000	1,38%	723,0000	741,5000	718,5000	25 594	18 736 207	14:21
BUMECH (BMC)	11,9000	-1,00%	12,0000	12,1400	11,9000	3 914	46 753	14:06
CAPITAL (CPA)	(0,7500)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5640	-1,05%	0,5660	0,5700	0,5640	114 142	64 658	13:44
CAPTORTX (CTX)	81,2000	1,50%	81,0000	83,0000	81,0000	565	46 616	13:55
CASPAR (CSR)	8,9000	-1,11%	8,9500	8,9500	8,7500	80	701	09:18
CAVATINA (CAV)	15,1000	3,42%	14,6000	15,1000	14,6000	2 381	35 376	12:33
CCC	99,2000	0,30%	98,9000	99,4000	97,2000	204 916	20 193 494	14:21
Reklama
CCENERGY (CCE)	0,4200	0,00%	0,4200	0,4200	0,4200	7 217	3 031	11:30	Reklama
CDPROJEKT (CDR)	128,0500	3,18%	124,2000	129,6500	124,1000	358 513	45 663 436	14:21
CDRL (CDL)	13,5000	1,50%	13,5000	13,5000	13,5000	334	4 509	14:05
CELTIC (CPD)	3,8100	0,00%	3,9500	3,9500	3,7500	9 961	37 720	13:55
CEZ	151,8000	0,93%	150,4000	153,1000	150,3000	789	119 379	14:19
CFI	0,2270	0,44%	0,2260	0,2270	0,2260	4 050	915	11:32
CIGAMES (CIG)	1,7250	-6,25%	1,8460	1,8470	1,7000	3 262 537	5 711 800	14:21
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	11:54
CLNPHARMA (CLN)	15,7800	1,15%	15,6000	15,8000	15,6000	47 823	748 954	14:21
CLOUD (CLD)	73,2000	2,52%	71,4000	73,2000	70,8000	6	428	13:13
COALENERG (CLE)	1,0300	-1,90%	1,0580	1,0580	1,0180	28 716	29 322	14:17
COGNOR (COG)	8,4500	0,12%	8,3950	8,6000	8,2750	140 510	1 190 650	14:18
COLUMBUS (CLC)	5,0200	1,62%	4,9400	5,0900	4,8800	57 513	285 249	14:02
COMARCH (CMR)	252,0000	-0,79%	251,0000	255,0000	250,0000	676	170 385	14:10
COMP (CMP)	79,0000	2,60%	77,8000	79,2000	77,0000	2 838	222 676	14:21
COMPERIA (CPL)	6,9500	2,21%	6,9500	6,9500	6,9500	15	104	10:51
COMPREMUM (CPR)	2,2200	6,22%	2,1000	2,2200	2,1000	22 135	47 820	14:20
CORMAY (CRM)	0,5840	-3,63%	0,6060	0,6100	0,5840	11 500	6 894	14:15
CREEPYJAR (CRJ)	593,0000	-0,34%	590,0000	595,0000	590,0000	23	13 619	14:11
CREOTECH (CRI)	179,0000	-0,28%	179,0000	180,0000	179,0000	203	36 383	13:46
CYFRPLSAT (CPS)	10,5300	1,06%	10,5100	10,7200	10,4300	917 744	9 706 652	14:21
CZTOREBKA (CZT)	(0,6700)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,9500	2,57%	17,6000	18,9500	17,6000	2 202	40 377	14:13
DATAWALK (DAT)	65,4000	0,31%	66,3000	69,5000	64,0000	46 261	3 093 139	14:20
DBENERGY (DBE)	17,0000	0,00%	17,0000	17,0000	16,2500	1 039	17 162	13:28
DEBICA (DBC)	81,4000	-0,73%	81,4000	82,0000	81,2000	400	32 611	14:15
DECORA (DCR)	62,8000	-1,88%	63,4000	63,8000	62,2000	4 658	293 909	14:18
DEKPOL (DEK)	53,8000	4,26%	51,6000	54,2000	51,4000	1 443	75 871	14:13
DELKO (DEL)	9,5000	0,00%	9,5000	9,5800	9,4200	2 354	22 303	14:03
DEVELIA (DVL)	6,6900	-1,91%	6,7600	6,8300	6,6600	410 911	2 773 831	14:18
DGA	17,5000	0,00%	17,5000	17,5000	17,4000	189	3 298	13:02
DIGITANET (DIG)	51,2000	0,79%	51,2000	51,2000	50,6000	5 202	265 598	13:54
DIGITREE (DTR)	9,6000	0,00%	9,6000	9,6000	9,6000	300	2 880	14:01
DINOPL (DNP)	398,2000	0,53%	398,0000	403,9000	391,4000	248 700	99 637 765	14:21
DMGROUP (DMG)	3,3700	-2,88%	3,5000	3,5000	3,3700	1 612	5 456	11:59
DOMDEV (DOM)	180,0000	0,00%	180,0000	180,8000	179,0000	3 304	594 952	14:18
DRAGOENT (DGE)	25,0000	-1,57%	25,0000	25,0000	25,0000	328	8 200	10:22
DROZAPOL (DPL)	(4,0400)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9500	4,21%	4,7900	4,9500	4,7000	11 580	55 707	13:33
EDINVEST (EDI)	8,4000	-1,18%	8,5000	8,5000	8,3000	286	2 415	12:37
EFEKT (EFK)	7,4000	-0,67%	7,4000	7,4000	7,4000	150	1 110	13:39
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	25,0500	4,81%	24,0000	25,1000	24,0000	65 557	1 623 938	14:20
ELKOP (EKP)	0,4850	-0,61%	0,4800	0,4880	0,4630	11 931	5 662	12:45
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:19
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	9,6550	10,98%	8,9050	9,6850	8,9050	1 058 475	9 952 478	14:21
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	17,8000	87	1 551	09:21
ENERGA (ENG)	9,7000	1,04%	9,6000	9,9000	9,5900	40 672	395 254	14:09
ENERGOINS (ENI)	2,6700	0,38%	2,6300	2,6850	2,6300	15 228	40 441	13:29
ENTER (ENT)	66,0000	-0,75%	66,2000	66,8000	64,8000	33 689	2 208 809	14:04
ERBUD (ERB)	42,0000	-1,87%	42,7000	42,7000	41,6000	1 585	66 926	14:02
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	34,2000	-1,44%	34,1000	34,2000	34,1000	66	2 252	12:51
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0550	-3,65%	1,0950	1,0950	1,0550	1 863	1 967	12:33
EUROCASH (EUR)	13,6800	-1,08%	13,7300	14,0000	13,6700	74 954	1 036 056	14:21
EUROHOLD (EHG)	(2,2000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	46,5000	-2,11%	47,7000	47,7000	46,5000	4 368	205 118	13:37
FABRITY (FAB)	36,6000	-1,08%	37,0000	37,0000	36,6000	378	13 920	14:00
FASING (FSG)	13,6000	-0,73%	13,7000	13,8000	13,6000	1 364	18 683	11:07
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6200	0,00%	6,6200	6,6200	6,6200	20	132	09:19
FERRO (FRO)	35,0000	2,94%	34,3000	35,0000	34,0000	126 337	4 323 966	14:15
FERRUM (FER)	4,3000	-0,92%	4,3800	4,3800	4,3000	786	3 383	12:31
FMG	111,0000	-0,45%	111,5000	111,5000	104,0000	48	5 097	12:31
FON	5,0000	-1,57%	5,0200	5,0400	5,0000	6 389	32 033	13:27
FORTE SA (FTE)	22,8000	-1,72%	23,2000	23,2000	22,8000	161	3 683	13:30
GAMEOPS (GOP)	23,2000	-1,90%	23,8000	23,8000	23,0000	5 978	139 845	14:18
GAMFACTOR (GIF)	12,7000	0,40%	12,7000	12,7000	12,7000	5	64	09:00
Reklama
GENOMTEC (GMT)	12,5800	-0,63%	12,6400	12,6400	12,4000	4 823	60 275	14:03	Reklama
GETIN (GTN)	0,4770	3,47%	0,4700	0,4790	0,4610	293 299	138 755	14:21
GIGROUP (GIG)	1,4100	2,17%	1,3900	1,4150	1,3900	198	276	12:01
GOBARTO (GOB)	47,7000	3,25%	45,9000	47,7000	45,9000	1 520	70 770	14:17
GPW	45,3000	0,22%	45,2000	45,4500	45,2000	36 372	1 649 248	14:20
GREENX (GRX)	2,3680	0,34%	2,3620	2,3680	2,3480	126 713	298 691	14:21
GRENEVIA (GEA)	2,3800	1,49%	2,3600	2,4500	2,3600	305 598	730 062	14:03
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	10,9200	2 093	23 022	13:30
GRUPAAZOTY (ATT)	22,5000	0,00%	22,5200	22,8800	22,4000	71 661	1 621 485	14:18
GRUPRACUJ (GPP)	63,2000	-0,47%	63,7000	63,7000	62,9000	5 185	327 218	14:14
GTC	5,3400	2,69%	5,2000	5,5600	5,2000	9 064	48 094	14:16
HANDLOWY (BHW)	112,2000	1,08%	112,0000	112,6000	111,0000	14 311	1 603 109	14:20
HARPER (HRP)	5,8700	-0,84%	6,1500	6,1500	5,8500	9 414	55 791	14:17
HELIO (HEL)	24,8000	2,48%	24,4000	25,0000	24,2000	4 174	102 176	14:13
HERKULES (HRS)	0,8160	4,62%	0,7780	0,8160	0,7780	5 666	4 505	11:42
HMINWEST (HMI)	48,1000	-0,41%	48,1000	48,2000	48,1000	2 967	142 713	14:20
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,2000	-2,22%	24,7000	24,7000	24,0500	21 619	525 641	14:21
HYDROTOR (HDR)	33,5000	0,90%	33,2000	33,5000	33,2000	211	7 068	11:22
IALBGR (IAG)	0,4390	7,07%	0,4300	0,4390	0,4300	4 583	1 971	13:46
IBSM (IBS)	107,5000	-1,83%	109,5000	109,5000	107,5000	2	217	13:49
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	7	4	09:45
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	11:51
IFIRMA (IFI)	22,7000	1,34%	22,6000	22,7000	22,3000	1 800	40 591	14:21
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	104,0000	0,39%	104,0000	104,0000	104,0000	10	1 040	09:05
IMCOMPANY (IMC)	8,3400	-0,71%	8,5600	8,5600	8,3400	172	1 435	12:57
IMMOBILE (GKI)	3,1800	-2,75%	3,2700	3,3900	3,1300	13 112	41 777	14:13
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3500	0,00%	4,3500	4,3500	4,3200	2 244	9 757	13:55
INC	2,5600	1,59%	2,5800	2,5800	2,5600	269	689	13:35
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:30
INGBSK (ING)	310,0000	1,81%	307,0000	311,0000	304,5000	18 295	5 628 540	14:21
INPRO (INP)	7,8500	-0,63%	7,9000	7,9000	7,8500	119	934	12:02
INSTALKRK (INK)	43,1000	1,41%	43,2000	43,7000	43,0000	675	29 131	12:39
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:37
INTERBUD (ITB)	3,1400	-0,95%	3,1700	3,1700	3,0300	13 350	41 721	13:24
INTERCARS (CAR)	536,0000	-0,56%	538,0000	544,0000	532,0000	2 668	1 428 125	13:59
INTERSPPL (IPO)	0,7840	0,77%	0,8000	0,8100	0,7800	19 991	15 849	14:18
INTROL (INL)	10,2000	0,00%	10,2000	10,2500	10,1000	2 326	23 518	14:05
IPOPEMA (IPE)	3,8800	-0,26%	3,8900	3,9200	3,7900	12 406	48 019	14:14
IZOBLOK (IZB)	56,5000	-1,74%	56,5000	56,5000	56,5000	174	9 831	11:56
IZOLACJA (IZO)	3,2600	-2,40%	3,3400	3,3800	3,2200	101	331	11:52
IZOSTAL (IZS)	2,6100	0,77%	2,5900	2,6200	2,5800	2 224	5 746	12:22
JRHOLDING (JRH)	7,0000	6,06%	6,7200	7,7000	6,7200	21 622	155 419	14:20
JSW	31,9300	0,03%	31,9400	32,6800	31,6100	548 960	17 621 486	14:21
JWWINVEST (JWW)	3,6600	-0,54%	3,6900	3,6900	3,5200	4 456	16 091	14:04
KCI	0,8320	-1,89%	0,8300	0,8320	0,8300	16 886	14 019	12:25
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,1000	-0,79%	10,1800	10,2000	9,9600	20 453	205 655	14:20
KETY (KTY)	868,5000	0,06%	868,0000	878,0000	862,0000	9 585	8 331 577	14:21
KGHM (KGH)	144,0500	-0,10%	144,0000	145,9500	140,6500	240 067	34 574 702	14:21
KGL	15,9000	-0,63%	16,0000	16,0000	15,8000	700	11 061	13:56
KINOPOL (KPL)	13,8500	0,36%	13,8500	14,3000	13,6500	23 503	325 320	13:58
KOGENERA (KGN)	52,9000	-2,22%	52,0000	55,0000	49,3000	43 461	2 214 003	14:21
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	1 214	31 564	11:05
KOMPUTRON (KOM)	4,6500	-0,64%	4,7700	4,7700	4,6000	8 925	41 337	14:01
KPPD (KPD)	48,0000	0,00%	48,0000	48,0000	48,0000	2	96	12:52
KRAKCHEM (KCH)	(0,3200)	-	-	-	-	-	-	11:30
KREDYTIN (KRI)	18,5500	3,34%	17,8000	18,5500	17,8000	248	4 470	12:33
KRKA (KRK)	548,0000	-0,36%	556,0000	556,0000	548,0000	50	27 620	13:55
KRUK (KRU)	476,6000	0,80%	472,6000	479,2000	470,0000	10 807	5 141 822	14:20
KRVITAMIN (KVT)	11,8000	-1,26%	12,0000	12,0000	11,8000	208	2 455	12:52
KSGAGRO (KSG)	1,4750	-1,67%	1,5050	1,5100	1,4750	215	322	14:08
LABOPRINT (LAB)	20,4000	-0,97%	19,8000	20,4000	19,8000	6	121	09:56
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,5800	0,00%	2,6000	2,7000	2,5400	20 844	54 402	14:12
LENA (LEN)	3,7000	2,78%	3,7500	3,7500	3,6000	5 237	19 313	14:06
LENTEX (LTX)	6,7000	0,30%	6,6600	6,7000	6,5800	4 233	28 176	12:45
LESS (LES)	0,2350	-0,42%	0,2370	0,2370	0,2300	31 886	7 427	13:18
Reklama
LIBET (LBT)	1,3000	0,00%	1,3400	1,3400	1,3000	7 296	9 486	11:24	Reklama
LOKUM (LKD)	27,4000	3,01%	27,6000	27,6000	26,8000	267	7 299	13:46
LPP	16 240,0000	-1,75%	16 400,0000	16 620,0000	16 210,0000	1 234	20 231 790	14:21
LSISOFT (LSI)	14,6000	-1,35%	14,5000	14,6000	14,4000	4 780	69 008	12:59
LUBAWA (LBW)	3,8880	-0,26%	3,8800	3,9500	3,8020	656 664	2 543 765	14:12
MABION (MAB)	16,4600	0,37%	16,4400	16,6000	16,3600	9 134	150 471	14:06
MAKARONPL (MAK)	19,8000	-1,98%	20,0000	20,0000	19,8000	4 833	96 259	14:18
MANGATA (MGT)	89,8000	0,45%	89,2000	91,8000	88,4000	147	13 135	13:56
MANYDEV (MAN)	(1,1400)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	8,2600	-0,72%	8,3200	8,3200	8,2000	21 629	178 493	14:16
MAXCOM (MXC)	10,2500	-4,21%	10,7000	10,7000	10,2000	224	2 296	11:28
MBANK (MBK)	704,4000	-0,09%	705,0000	713,6000	694,2000	12 315	8 668 319	14:21
MBWS (MBW)	12,5000	-8,09%	13,6000	13,6000	12,5000	7	90	14:00
MCI	27,0000	1,12%	26,7000	27,0000	26,6000	1 837	49 217	14:08
MDIENERGIA (MDI)	1,5550	1,97%	1,5650	1,6150	1,5550	1 266	1 997	14:00
MEDICALG (MDG)	26,4000	1,15%	26,2200	26,7600	25,9400	3 606	94 698	13:15
MEDINICE (ICE)	7,6800	0,79%	7,7300	7,7900	7,6000	4 174	32 043	11:42
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	20,0000	3,90%	18,8500	20,2000	18,8000	2 944	57 570	14:17
MERCATOR (MRC)	42,8000	0,35%	42,6500	43,0000	42,0500	3 781	161 549	14:12
MERCOR (MCR)	23,3000	-1,27%	23,9000	24,3000	23,2000	5 066	119 244	14:13
MEXPOLSKA (MEX)	4,7200	1,72%	4,6400	4,7900	4,6400	2 961	13 931	12:09
MFO	36,1000	-3,48%	37,6000	38,0000	36,0000	2 158	80 002	12:26
MILKILAND (MLK)	0,5700	-3,39%	0,5900	0,5900	0,5700	2 369	1 378	12:23
MILLENNIUM (MIL)	9,4250	0,69%	9,3100	9,4400	9,3100	573 064	5 378 621	14:21
MIRACULUM (MIR)	1,1900	-2,06%	1,1900	1,1900	1,1900	3 900	4 641	12:46
MIRBUD (MRB)	10,2600	0,59%	10,2000	10,3800	10,0000	108 086	1 107 607	14:19
MLPGROUP (MLG)	84,2000	3,19%	81,6000	84,4000	81,6000	338	28 123	14:02
MLSYSTEM (MLS)	47,9000	1,70%	48,0000	48,5000	47,3500	3 670	175 977	14:17
MOBRUK (MBR)	325,5000	0,15%	325,0000	326,0000	325,0000	1 258	409 900	14:20
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	4 500	7 650	12:24
MOL	33,3600	0,00%	33,5000	33,5000	33,2600	5 085	169 375	14:16
MOLECURE (MOC)	14,2400	-0,28%	14,2800	14,3400	14,2200	5 567	79 336	13:49
MONNARI (MON)	5,2600	-0,38%	5,2400	5,2800	5,2200	1 769	9 279	11:38
MOSTALPLC (MSP)	13,8000	-4,50%	14,4500	14,4500	13,8000	20	283	11:59
MOSTALWAR (MSW)	6,7600	0,30%	6,7600	6,7600	6,6600	530	3 569	10:16
MOSTALZAB (MSZ)	4,6850	1,30%	4,6250	4,7900	4,6200	136 623	642 528	14:19
MOVIEGAME (MOV)	34,6000	1,17%	34,4500	35,5000	34,3500	11 589	403 355	14:19
MURAPOL (MUR)	41,8400	1,80%	40,8800	41,9800	40,4800	26 932	1 102 756	14:04
MUZA (MZA)	15,1000	3,07%	15,2000	15,2000	15,1000	270	4 080	12:50
MWTRADE (MWT)	(5,8000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0100	1,00%	1,0000	1,0300	1,0000	24 695	25 118	14:20
NEUCA (NEU)	926,0000	0,11%	924,0000	926,0000	916,0000	975	900 499	14:12
NEWAG (NWG)	28,3000	0,00%	28,3000	28,5000	28,3000	6 236	176 929	14:18
NEXITY (NXG)	2,5500	0,00%	2,5500	2,5500	2,5500	1 588	4 049	13:35
NOVATURAS (NTU)	14,5000	5,07%	14,5000	14,5000	14,5000	1	15	10:59
NOVAVISGR (NVG)	2,1900	6,31%	2,1000	2,2000	2,0500	26 092	55 408	14:04
NOVITA (NVT)	101,0000	1,81%	99,2000	101,0000	99,2000	95	9 471	11:49
NTCAPITAL (NTC)	#0,6540	-2,10%	-	-	-	-	-	09:07
NTTSYSTEM (NTT)	6,9800	4,80%	6,7800	6,9800	6,6600	16 364	111 706	14:08
ODLEWNIE (ODL)	9,8000	0,41%	9,7800	9,8600	9,7000	2 141	20 986	14:06
OEX	54,6000	0,37%	54,6000	54,6000	54,6000	81	4 423	13:31
ONDE (OND)	13,9200	-0,57%	14,0200	14,0200	13,8600	16 168	225 539	13:59
ONESANO (ONO)	1,2700	-1,55%	1,2650	1,3000	1,2650	3 050	3 959	13:07
OPONEO.PL (OPN)	62,0000	1,64%	61,2000	62,6000	60,6000	595	36 884	14:15
OPTEAM (OPM)	5,6400	0,00%	5,6400	5,6400	5,6400	6	34	09:51
ORANGEPL (OPL)	8,1600	0,27%	8,1260	8,2440	8,1040	529 610	4 322 522	14:20
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,4000	0,00%	33,4000	33,4000	33,4000	239	7 983	14:04
OTLOG (OTS)	36,7500	5,15%	35,0000	36,9000	35,0000	11 423	414 180	14:17
OTMUCHOW (OTM)	4,8400	0,41%	4,8800	4,8800	4,8400	127	619	09:24
OVOSTAR (OVO)	67,4000	-3,44%	69,8000	69,8000	67,4000	169	11 505	14:09
PAMAPOL (PMP)	2,5100	2,03%	2,4600	2,5400	2,4600	1 281	3 164	12:15
PANOVA (NVA)	15,8000	1,94%	15,8000	15,8000	15,7500	754	11 903	13:04
PASSUS (PAS)	32,6000	-6,59%	34,5000	34,6000	31,5000	1 190	39 014	14:13
PATENTUS (PAT)	4,3550	-1,02%	4,3150	4,4500	4,3150	20 583	90 272	13:59
PBG	#0,0215	0,00%	-	-	-	-	-	12:09
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7900	0,00%	2,7900	2,8050	2,7800	10 393	29 024	14:02
PCCROKITA (PCR)	100,6000	0,60%	100,4000	100,6000	100,0000	2 307	231 342	14:18
Reklama
PCFGROUP (PCF)	17,0800	0,47%	17,0400	17,5000	17,0200	2 711	46 918	14:21	Reklama
PEKABEX (PBX)	25,5000	1,59%	25,2000	25,7000	25,0000	2 733	69 280	14:16
PEKAO (PEO)	172,9000	0,52%	171,9500	173,8000	170,2500	248 957	42 878 605	14:21
PEPCO (PCO)	19,4650	-1,09%	19,7000	19,9750	19,3000	811 301	15 886 429	14:21
PEPEES (PPS)	1,0550	0,48%	1,0700	1,0700	1,0550	303	320	13:19
PGE	6,6080	5,80%	6,5000	6,8680	6,4640	11 724 603	78 187 457	14:21
PGFGROUP (PGV)	0,4710	0,21%	0,4700	0,4900	0,4700	4 197	1 982	13:43
PHARMENA (PHR)	6,2000	-0,96%	6,2000	6,2800	6,2000	4 870	30 364	14:14
PHN	11,6000	-0,85%	11,8000	11,8000	11,5000	2 753	31 767	14:20
PHOTON (PEN)	7,4600	-0,53%	7,4600	7,4600	7,4400	2 736	20 409	14:11
PKNORLEN (PKN)	67,8900	0,04%	67,9400	68,6800	67,5000	628 794	42 799 998	14:21
PKOBP (PKO)	61,3000	0,16%	61,5200	61,6400	60,3400	1 305 565	79 545 373	14:21
PKPCARGO (PKP)	12,3000	0,00%	12,2800	12,3400	12,1200	35 599	436 251	14:20
PLAYWAY (PLW)	296,5000	-1,82%	301,0000	301,0000	296,0000	997	297 089	14:04
PLAZACNTR (PLZ)	3,0600	-0,65%	3,0800	3,1300	3,0600	18 623	57 574	13:46
PMPG (PGM)	3,2000	-1,23%	3,2200	3,2200	3,2000	3 623	11 641	09:19
POLENERGIA (PEP)	67,0000	-0,30%	67,0000	67,8000	66,2000	2 205	147 958	14:13
POLICE (PCE)	11,4000	-0,87%	11,3500	11,5000	11,1500	356	4 037	14:00
POLIMEXMS (PXM)	3,5300	0,40%	3,5160	3,5440	3,4980	103 532	364 959	14:17
POLTREG (PTG)	49,6000	2,27%	48,5000	49,6000	48,5000	36	1 761	13:46
POLWAX (PWX)	1,7500	-1,69%	1,7850	1,7850	1,7500	10 836	19 054	13:02
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,8000	-1,74%	34,4000	34,6000	33,8000	98	3 323	13:30
PROJPRZEM (PJP)	19,6500	-0,25%	19,7000	19,7000	19,5500	52	1 019	14:16
PROTEKTOR (PRT)	1,9400	3,19%	1,8850	1,9500	1,8750	27 635	53 057	14:04
PULAWY (ZAP)	59,6000	0,00%	59,6000	60,0000	58,6000	747	44 528	13:49
PURE (PUR)	7,4400	-4,12%	7,6300	7,7600	7,3000	16 083	120 664	14:15
PZU	53,2200	0,08%	53,1000	53,4400	52,4400	720 143	38 228 918	14:21
QUANTUM (QNT)	#25,0000	6,84%	-	-	-	-	-	11:52
QUERCUS (QRS)	6,5000	0,31%	6,5000	6,5800	6,4200	8 471	55 185	14:21
R22	112,5000	0,00%	112,0000	115,0000	112,0000	1 498	170 087	14:17
RAEN (RAE)	0,7460	0,00%	0,7320	0,7500	0,7320	10 465	7 708	14:16
RAFAKO (RFK)	0,9650	-0,52%	0,9700	0,9760	0,9620	38 850	37 587	14:17
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	91,3000	-1,72%	92,8000	94,3000	91,2000	21 935	2 033 293	14:21
RANKPROGR (RNK)	3,8600	-0,26%	3,8000	3,9000	3,7600	18 011	68 468	14:19
RAWLPLUG (RWL)	14,2500	1,79%	14,0000	14,2500	13,8000	204	2 856	09:40
REDAN (RDN)	0,2980	0,00%	0,2980	0,2980	0,2980	11 000	3 278	11:38
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7600	0,90%	6,7000	6,7600	6,7000	1 002	6 744	10:32
REMAK (RMK)	15,6500	0,97%	15,6500	15,6500	15,6500	22	344	11:25
RENDER (RND)	125,0000	-2,34%	128,0000	129,0000	124,5000	195	24 454	11:28
RESBUD (RES)	0,5800	-3,33%	0,6000	0,6000	0,5500	44 462	24 928	14:08
ROPCZYCE (RPC)	30,5000	0,33%	30,5000	30,7000	30,5000	103	3 142	13:11
RYVU (RVU)	51,5000	-0,58%	51,3000	52,7000	51,2000	683	35 342	13:10
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	21,4500	-3,38%	21,7000	21,7000	21,2000	11 462	246 120	14:15
SANPL (SPL)	572,4000	0,00%	569,4000	577,8000	567,2000	21 086	12 058 686	14:21
SANTANDER (SAN)	20,2250	1,99%	19,8300	20,2400	19,8300	2 671	53 363	13:26
SANWIL (SNW)	1,6600	-2,06%	1,6700	1,6700	1,6600	1 184	1 975	12:54
SCPFL (SCP)	165,0000	0,24%	164,0000	166,8000	163,0000	1 398	230 856	14:20
SECOGROUP (SWG)	(33,2000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,6000	3,03%	13,2500	13,6000	13,2500	748	10 083	11:52
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,2000	2 690	92 669	13:37
SELVITA (SLV)	69,7000	-0,43%	69,0000	70,8000	69,0000	2 159	150 778	14:18
SERINUS (SEN)	3,0500	0,33%	3,0300	3,0500	3,0300	1 445	4 392	13:07
SESCOM (SES)	57,4000	-3,37%	59,4000	59,4000	56,8000	252	14 565	13:50
SFINKS (SFS)	0,7200	0,00%	0,7010	0,7200	0,6910	17 435	12 235	13:57
SHOPER (SHO)	39,6000	-2,94%	40,1000	40,8000	39,6000	4 727	189 229	13:31
SILVAIR-REGS (SVRS)	4,3200	0,00%	4,3200	4,3200	4,3200	3	13	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,2900	-1,05%	3,2150	3,3200	3,1500	17 840	57 372	13:58
SKARBIEC (SKH)	21,6000	0,93%	21,1000	21,6000	21,1000	2 106	45 330	12:59
SKYLINE (SKL)	1,4500	-6,15%	1,5450	1,5450	1,4500	1 896	2 844	14:19
SNIEZKA (SKA)	90,0000	0,00%	90,0000	90,0000	89,8000	322	28 950	13:59
SOHODEV (SHD)	0,4220	0,00%	0,4220	0,4220	0,4220	43	18	14:21
SONEL (SON)	15,2500	2,35%	15,1000	15,7000	15,0000	4 274	64 791	13:55
Reklama
SOPHARMA (SPH)	13,3500	2,30%	13,3500	13,3500	13,3500	135	1 802	10:10	Reklama
SPYROSOFT (SPR)	434,0000	-1,36%	445,0000	449,0000	434,0000	149	66 262	11:36
STALEXP (STX)	2,9250	-0,17%	2,9100	2,9250	2,8950	33 930	98 719	14:18
STALPROD (STP)	216,5000	0,70%	214,0000	216,5000	212,0000	1 161	249 033	14:18
STALPROFI (STF)	9,1800	6,25%	8,7000	9,2000	8,7000	31 143	279 349	14:21
STAPORKOW (ZUK)	2,3800	4,39%	2,3200	2,3800	2,2400	34 250	77 821	14:21
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,6600	-2,02%	10,7400	10,8800	10,4000	11 469	121 356	14:19
SYGNITY (SGN)	64,2000	-1,23%	63,2000	64,2000	63,2000	810	51 477	12:55
SYNEKTIK (SNT)	132,4000	0,91%	131,0000	134,0000	130,0000	12 338	1 624 576	14:19
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	64,0000	0,00%	64,6000	66,0000	62,0000	477	30 742	12:44
TATRY (TMR)	112,0000	-1,75%	112,0000	112,0000	112,0000	160	17 920	09:00
TAURONPE (TPE)	3,2970	9,03%	3,0900	3,4500	3,0900	13 282 073	43 728 346	14:21
TBULL (TBL)	4,3600	0,46%	4,3600	4,3600	4,3600	26	113	13:05
TENDERHUT (THG)	9,6400	6,40%	8,8000	9,6800	8,8000	641	5 968	14:03
TERMOREX (TRR)	0,6900	0,73%	0,6850	0,6900	0,6850	555	381	14:08
TESGAS (TSG)	3,2000	0,00%	3,2000	3,2000	3,2000	33	106	12:18
TEXT (TXT)	88,4000	-1,45%	89,0000	90,4000	88,2000	85 964	7 643 513	14:21
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,6500	0,33%	30,5500	31,2500	30,4000	13 215	406 887	14:19
TOWERINV (TOW)	4,5000	2,27%	4,4200	4,5000	4,4200	637	2 847	09:05
TOYA (TOA)	7,5600	0,80%	7,5000	7,6500	7,4800	22 361	169 277	14:15
TRAKCJA (TRK)	2,2600	-5,04%	2,3800	2,4200	2,2300	329 373	752 811	14:21
TRANSPOL (TRN)	3,5800	-1,10%	3,7900	3,7900	3,5800	4 188	15 089	12:40
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	88,4000	-0,06%	88,0000	88,9000	87,3500	5 480	483 311	14:20
ULMA (ULM)	73,0000	-1,35%	73,0000	73,0000	73,0000	2	146	09:19
ULTGAMES (ULG)	10,9000	-0,91%	10,7500	11,0000	10,2000	986	10 665	13:45
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5800	-0,42%	9,6000	9,6800	9,5000	779	7 485	13:51
UNICREDIT (UCG)	155,0000	1,87%	152,1000	155,0000	152,1000	155	23 953	11:28
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	855	5 087	13:32
UNIMOT (UNT)	133,8000	-0,45%	133,8000	133,8000	131,4000	1 237	164 411	14:18
URTESTE (URT)	94,0000	-3,89%	96,0000	97,8000	94,0000	31	2 966	13:42
VERCOM (VRC)	116,5000	1,30%	114,0000	116,5000	114,0000	814	93 566	13:38
VIGOPHOTN (VGO)	458,0000	-0,43%	457,0000	460,0000	455,0000	181	83 125	12:51
VINDEXUS (VIN)	8,9000	-1,11%	8,9400	9,2000	8,8400	19 845	178 392	14:17
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	14:03
VIVID (VVD)	0,5660	-0,70%	0,5680	0,5700	0,5600	15 189	8 564	14:21
VOTUM (VOT)	44,1000	-0,45%	44,0000	44,5000	43,6000	15 359	675 167	14:18
VOXEL (VOX)	94,0000	1,08%	92,4000	94,6000	92,4000	12 012	1 129 540	13:02
VRG	3,3700	1,20%	3,3000	3,3700	3,3000	97 592	324 941	14:21
WARIMPEX (WXF)	3,6800	-1,08%	3,7300	3,7700	3,6800	3 419	12 748	13:07
WASKO (WAS)	1,5800	1,61%	1,5600	1,5800	1,5400	3 635	5 682	13:15
WAWEL (WWL)	672,0000	0,30%	674,0000	676,0000	660,0000	62	41 582	13:06
WIELTON (WLT)	7,8800	0,64%	7,8400	7,9100	7,8400	30 725	242 580	14:20
WIKANA (WIK)	7,8000	-0,64%	7,8500	7,8500	7,8000	3 337	26 100	10:56
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	117,4000	-1,01%	118,8000	120,0000	117,2000	12 624	1 489 698	13:59
WITTCHEN (WTN)	30,9000	1,31%	30,5000	31,0000	30,5000	19 324	597 141	14:20
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4800	0,00%	1,4800	1,5200	1,4500	10 771	15 765	14:19
XTPL (XTP)	141,6000	0,14%	142,0000	144,0000	141,6000	1 390	198 303	13:37
XTRADEBDM (XTB)	65,9800	1,13%	65,3400	66,7800	64,9200	232 098	15 321 493	14:21
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,7100	-0,29%	1,7100	1,7300	1,6850	161 967	277 266	14:17
ZEPAK (ZEP)	19,8000	0,20%	19,7200	19,9400	19,7200	6 559	129 870	14:18
ZREMB (ZRE)	3,9350	-1,13%	3,9600	3,9600	3,8900	6 338	24 842	13:28
ZUE	9,9400	-2,07%	10,1500	10,3000	9,8200	32 289	323 608	14:17

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.