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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	82 781,99	-0,49%	82 679,57	82 957,32	82 497,74	83 189,46	568 560 561	13:45
WIG20	2 449,70	-0,46%	2 440,69	2 452,65	2 436,48	2 460,99	486 475 400	14:00
WIG30	3 035,37	-0,52%	3 029,16	3 040,92	3 019,86	3 051,25	534 304 491	14:00
mWIG40	6 140,67	-0,61%	6 154,07	6 174,17	6 126,53	6 178,52	76 939 613	13:45
sWIG80	24 037,78	-0,46%	24 171,75	24 171,75	24 007,62	24 149,24	21 855 759	13:45
WIG-BANKI	13 254,75	-1,10%	13 267,65	13 316,18	13 196,20	13 401,88	144 698 532	13:45
WIG-BUDOW	8 182,69	-0,97%	8 215,08	8 243,32	8 147,32	8 262,89	12 351 408	13:45
WIG-CHEMIA	9 744,05	-0,70%	9 775,74	9 803,83	9 725,91	9 812,69	624 960	13:45
WIG-ENERG	2 226,41	0,31%	2 209,25	2 237,21	2 191,60	2 219,64	26 098 567	13:45
WIG-INFO	4 878,52	-0,48%	4 910,39	4 918,25	4 869,37	4 902,17	3 863 839	13:45
WIG-MEDIA	8 323,25	0,82%	8 319,96	8 326,43	8 287,87	8 255,71	1 850 520	13:45
WIG-NRCHOM	4 320,14	-0,16%	4 313,99	4 363,56	4 313,67	4 327,10	3 207 132	13:45
WIG-PALIWA	6 859,36	-0,06%	6 852,46	6 891,45	6 828,54	6 863,42	94 655 614	13:45
WIG-Poland	86 200,41	-0,70%	86 200,41	86 200,41	86 200,41	86 806,81	557 170 959	11:15
WIG-SPOZYW	2 083,68	-0,06%	2 079,77	2 095,06	2 066,03	2 084,99	999 419	13:45
WIG20lev	474,40	-1,02%	471,29	475,95	469,65	479,27	461 703 014	13:45
WIG20short	3 182,40	0,53%	3 192,66	3 198,08	3 177,28	3 165,54	461 703 014	13:45
GPWB-B1Y3Y	1 170,41	0,04%	1 170,41	1 170,41	1 170,41	1 170,00	-	10:15
GPWB-B1Y4Y	1 170,79	0,04%	1 170,79	1 170,79	1 170,79	1 170,33	-	10:15
GPWB-B1Y5Y	1 166,44	0,05%	1 166,44	1 166,44	1 166,44	1 165,82	-	10:15
GPWB-B3Y5Y	1 171,05	0,07%	1 171,05	1 171,05	1 171,05	1 170,20	-	10:15
GPWB-B5Y	1 154,91	0,03%	1 154,91	1 154,91	1 154,91	1 154,59	-	10:15
GPWB-BWZ	1 186,91	0,02%	1 186,91	1 186,91	1 186,91	1 186,72	-	10:15
INNOVATOR	1 411,22	-0,22%	1 411,22	1 411,22	1 411,22	1 414,35	132 608 346	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	76 942 530	11:00
mWIG40TR	9 034,59	-0,61%	9 053,76	9 083,88	9 013,79	9 090,29	76 939 613	13:45
mWIG40TRlv	11 445,99	-1,24%	11 494,87	11 571,68	11 392,95	11 589,79	76 939 613	13:45
mWIG40TRsh	2 916,32	0,64%	2 910,21	2 922,95	2 900,61	2 897,68	76 939 613	13:45
sWIG80dvp	88,26	0,00%	88,26	88,26	88,26	88,26	21 870 285	11:00
sWIG80TR	35 191,72	-0,46%	35 387,85	35 387,85	35 147,57	35 354,90	21 855 759	13:45
WIG140	1 601,61	-0,48%	1 599,27	1 604,81	1 595,89	1 609,30	559 059 406	13:45
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	462 035 899	11:00
WIG20TR	4 909,20	-0,50%	4 893,24	4 917,18	4 884,76	4 933,89	461 703 014	13:45
WIG20TRlev	3 768,42	-1,02%	3 743,79	3 780,73	3 730,70	3 807,11	461 703 014	13:45
WIG20TRsht	3 238,40	0,53%	3 248,82	3 254,36	3 233,19	3 221,29	461 703 014	13:45
WIG30TR	5 982,51	-0,52%	5 970,10	5 993,27	5 951,77	6 013,64	507 076 921	13:45
WIG-CEE	1 738,59	-2,16%	1 738,59	1 738,59	1 738,59	1 776,91	670 268	11:15
WIGdiv	1 693,57	-0,27%	1 693,95	1 703,34	1 690,47	1 698,13	142 292 787	13:45
WIG-ESG	13 735,89	-0,55%	13 719,23	13 767,60	13 685,98	13 811,17	533 022 991	13:45
WIG.GAMES	15 109,04	-0,16%	15 129,53	15 154,75	14 997,11	15 133,22	11 580 826	13:45
WIG-GORNIC	4 805,26	-0,37%	4 789,04	4 837,28	4 772,23	4 822,94	30 952 973	13:45
WIG-GRY	12 431,99	0,04%	12 389,20	12 444,19	12 323,29	12 426,54	16 980 047	13:45
WIG-LEKI	2 795,83	-1,18%	2 823,29	2 827,96	2 788,56	2 829,33	788 935	13:45
WIG-MOTO	8 408,48	-0,45%	8 428,15	8 497,23	8 398,45	8 446,07	6 163 748	13:45
WIG.MS-BAS	11 584,46	0,05%	11 534,91	11 609,47	11 448,52	11 578,48	52 077 228	13:45
WIG.MS-FIN	16 956,78	-0,85%	16 936,57	17 010,60	16 849,50	17 102,86	155 429 460	13:45
WIG-ODZIEZ	9 003,43	-0,74%	8 949,78	9 030,86	8 920,52	9 070,72	21 766 912	13:45
WIGtech	11 781,96	-0,02%	11 768,59	11 805,69	11 737,78	11 784,15	34 339 191	13:45
WIGtechTR	13 092,73	-0,02%	13 077,87	13 119,10	13 043,63	13 095,16	34 339 191	13:45
WIG-Ukrain	210,16	1,07%	210,16	210,16	210,16	207,94	545 624	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4500	-2,27%	3,5300	3,5300	3,3650	20 376	69 911	13:29	Reklama
08OCTAVA (08N)	1,0200	5,15%	1,0200	1,0200	1,0200	45	46	11:30
11BIT (11B)	542,0000	-0,37%	544,0000	548,0000	536,0000	1 566	848 046	13:45
3RGAMES (3RG)	0,2980	24,17%	0,2590	0,2980	0,2500	1 032 989	285 345	13:43
ABPL (ABE)	89,8000	0,45%	88,0000	89,8000	88,0000	1 923	171 788	13:10
ACAUTOGAZ (ACG)	30,2000	1,68%	30,0000	30,2000	29,8000	342	10 271	13:24
ACTION (ACT)	19,4600	-2,51%	19,9800	19,9800	18,2600	16 749	320 339	13:43
ADIUVO (ADV)	0,9500	0,00%	0,9500	0,9500	0,9500	20	19	09:00
AGORA (AGO)	11,1600	-1,24%	11,1800	11,3200	11,1600	2 210	24 784	13:41
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	1 656	4 968	09:10
AIGAMES (ALG)	1,4300	-0,69%	1,4300	1,4300	1,4300	5 339	7 635	09:46
AILLERON (ALL)	15,2600	0,39%	15,2000	15,3800	15,0400	296	4 513	13:21
AIRWAY (AWM)	0,2720	-1,09%	0,2795	0,2795	0,2700	74 322	20 162	13:25
ALIOR (ALR)	103,1000	-1,34%	102,6000	104,1500	102,3500	72 183	7 440 879	13:45
ALLEGRO (ALE)	32,9550	-0,14%	32,4800	33,1050	32,4600	2 583 769	85 102 304	13:45
ALTA (AAT)	2,1000	0,00%	2,1000	2,1500	1,9500	30 180	61 795	12:19
ALTUSTFI (ALI)	2,9700	-16,81%	3,5700	3,5700	2,7600	161 343	479 838	13:41
AMBRA (AMB)	28,0000	-1,58%	28,9000	28,9000	27,2000	6 110	169 831	13:38
AMICA (AMC)	72,5000	0,69%	72,1000	72,8000	71,8000	2 086	150 429	13:40
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	23,6000	0,43%	23,1500	23,6500	23,1500	6 410	150 789	13:00
ANSWEAR (ANR)	23,7000	-0,21%	23,7500	23,7500	23,5000	6 126	144 347	13:33
APATOR (APT)	14,5200	-0,55%	14,5000	14,6000	14,4000	1 550	22 457	12:34
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,9000	202	4 626	13:05
APSENERGY (APE)	3,5000	-0,28%	3,5100	3,5100	3,4000	817	2 840	13:40
ARCHICOM (ARH)	36,0000	-1,64%	36,6000	36,6000	35,6000	1 167	42 335	13:42
ARCTIC (ATC)	21,3000	1,72%	21,0200	21,4000	20,9400	19 324	411 050	13:25
ARTIFEX (ART)	28,7000	-2,38%	28,8000	28,9000	27,6000	12 430	352 122	13:25
ASBIS (ASB)	25,1800	-0,79%	25,3800	25,5000	24,8000	63 721	1 602 042	13:44
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	59,8000	1,01%	60,6000	62,0000	58,6000	1 158	69 571	13:35
ASSECOPOL (ACP)	76,8000	-0,45%	77,0500	77,3500	76,5500	14 911	1 148 150	13:41
ASSECOSEE (ASE)	51,0000	0,79%	51,4000	51,4000	50,0000	1 113	56 276	13:35
ASTARTA (AST)	27,4000	1,48%	26,8500	27,6000	26,8000	19 009	518 832	13:38
ATAL (1AT)	60,5000	0,33%	59,5000	60,7000	59,5000	1 135	68 401	13:42
ATENDE (ATD)	3,0400	-1,62%	3,0900	3,0900	3,0200	8 904	27 187	13:27
ATLANTAPL (ATP)	19,5000	-1,52%	19,8000	20,6000	19,5000	5 128	102 181	13:43
ATLANTIS (ATS)	2,4000	2,13%	2,3200	2,4200	2,3100	6 622	15 503	13:18
ATMGRUPA (ATG)	3,2100	1,26%	3,2000	3,2100	3,1800	3 132	10 013	13:15
ATREM (ATR)	12,2000	-1,61%	11,8500	12,2000	11,8500	1 504	18 059	13:20
AUTOPARTN (APR)	24,9000	-1,97%	25,4000	25,4500	24,7500	243 240	6 082 588	13:45
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,0400	-1,70%	4,0400	4,0400	4,0400	1	4	09:00
BEDZIN (BDZ)	26,0000	-1,33%	26,7500	26,7500	26,0000	738	19 381	13:36
BENEFIT (BFT)	2 795,0000	0,36%	2 785,0000	2 850,0000	2 745,0000	402	1 115 260	13:20
BEST (BST)	21,0000	0,00%	20,6000	21,0000	20,0000	2 434	48 932	12:48
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	23,5000	0,43%	23,8500	24,5000	23,0000	4 530	108 124	13:39
BIOCELTIX (BCX)	70,9000	-0,14%	71,0000	71,0000	70,5000	827	58 662	13:39
BIOMAXIMA (BMX)	15,7000	0,00%	15,7000	15,7000	15,3000	416	6 449	12:36
BIOMEDLUB (BML)	4,8050	1,26%	4,7450	4,8200	4,7000	91 859	437 507	13:45
BIOPLANET (BIP)	23,8000	0,00%	23,2000	23,8000	23,2000	54	1 260	13:34
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5150	3,4800	13 966	48 824	13:43
BLOOBER (BLO)	23,2000	-0,43%	23,3000	23,3000	22,9500	6 576	151 319	13:27
BNPPPL (BNP)	100,0000	-2,44%	104,0000	104,0000	99,4000	3 588	368 107	11:47
BOGDANKA (LWB)	31,2600	-1,70%	31,8000	31,8400	31,0200	105 546	3 302 509	13:28
BOOMBIT (BBT)	11,2500	0,00%	11,0500	11,3000	11,0000	2 042	22 845	13:39
BORYSZEW (BRS)	6,1300	0,49%	6,1000	6,1400	6,0800	14 088	85 923	13:34
BOS	15,5000	-0,32%	15,6000	15,6000	15,3500	3 919	60 709	13:39
BOWIM (BOW)	7,0000	0,86%	6,9600	7,0000	6,8800	4 168	28 775	13:07
BRAND24 (B24)	48,7000	1,04%	48,6000	48,8000	46,1000	3 181	150 032	13:25
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:30
BUDIMEX (BDX)	675,5000	-1,24%	680,0000	682,0000	671,0000	14 067	9 493 041	13:45
BUMECH (BMC)	12,2800	2,16%	12,0000	12,3600	12,0000	9 937	121 676	13:40
CAPITAL (CPA)	(0,6750)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5820	-1,36%	0,5900	0,5900	0,5700	202 447	117 354	13:35
CAPTORTX (CTX)	82,2000	-0,24%	82,2000	82,2000	82,0000	282	23 179	13:40
CASPAR (CSR)	9,1000	-0,55%	9,1000	9,1000	9,1000	2	18	09:05
CAVATINA (CAV)	15,9000	0,00%	15,8500	15,9000	15,8500	100	1 586	10:10
CCC	82,7000	-0,36%	82,5000	83,7000	81,6000	52 381	4 322 002	13:45
Reklama
CCENERGY (CCE)	0,4100	7,89%	0,4100	0,4100	0,4100	23 000	9 430	13:05	Reklama
CDPROJEKT (CDR)	112,9500	0,22%	112,0000	113,2000	111,6000	86 089	9 687 777	13:45
CDRL (CDL)	12,8000	-0,78%	13,2000	13,2000	12,8000	42	538	12:18
CELTIC (CPD)	3,5500	2,60%	3,5900	3,5900	3,4200	7 192	24 785	13:37
CEZ	150,0000	-0,40%	149,0000	150,0000	149,0000	290	43 226	10:45
CFI	0,2250	5,14%	0,2200	0,2250	0,2200	1 129	252	10:58
CIGAMES (CIG)	1,5420	-0,84%	1,5650	1,5710	1,5310	279 575	432 825	13:45
CITYSERV (CTS)	5,0000	0,00%	5,0000	5,0000	5,0000	258	1 290	12:22
CLNPHARMA (CLN)	14,8000	-1,33%	14,8400	14,9600	14,7600	6 534	96 804	13:26
CLOUD (CLD)	62,0000	-1,59%	62,8000	66,6000	59,2000	2 624	163 927	13:06
COALENERG (CLE)	1,0660	1,91%	1,0400	1,0660	1,0340	19 216	20 347	13:38
COGNOR (COG)	9,3500	2,13%	9,2400	9,6900	9,1850	306 631	2 905 214	13:45
COLUMBUS (CLC)	4,9750	-0,50%	5,0000	5,0700	4,9750	7 970	39 987	12:47
COMARCH (CMR)	250,5000	-1,38%	251,0000	253,0000	250,5000	393	98 841	12:50
COMP (CMP)	78,4000	-1,51%	78,0000	80,0000	77,2000	1 415	111 409	13:44
COMPERIA (CPL)	7,0500	-4,73%	7,3000	7,3000	7,0500	130	947	11:03
COMPREMUM (CPR)	2,2400	1,82%	2,2300	2,2700	2,1800	35 715	79 816	13:42
CORMAY (CRM)	0,5820	-0,34%	0,5800	0,5820	0,5800	10 100	5 876	10:56
CREEPYJAR (CRJ)	584,0000	-3,47%	600,0000	600,0000	584,0000	230	135 081	13:26
CREOTECH (CRI)	190,0000	1,60%	187,0000	190,0000	184,5000	1 294	243 406	13:44
CYFRPLSAT (CPS)	10,2300	1,19%	10,0450	10,2950	10,0150	406 168	4 128 773	13:44
CZTOREBKA (CZT)	(0,6100)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,8000	0,00%	17,8000	17,9500	17,6000	1 146	20 380	13:36
DATAWALK (DAT)	60,1000	-2,75%	61,0000	61,2000	59,1000	9 606	578 661	13:44
DBENERGY (DBE)	(17,7500)	-	-	-	-	-	-	09:00
DEBICA (DBC)	78,0000	-0,51%	78,8000	78,8000	77,8000	599	46 891	13:41
DECORA (DCR)	55,6000	0,72%	54,8000	55,6000	54,4000	306	16 900	11:46
DEKPOL (DEK)	49,7000	1,02%	49,2000	49,7000	49,0000	401	19 700	11:42
DELKO (DEL)	9,6600	0,84%	9,5800	9,7400	9,5000	20 527	198 796	12:26
DEVELIA (DVL)	6,0600	0,83%	6,0100	6,2600	6,0000	361 052	2 226 399	13:42
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	221	4 345	11:04
DIGITANET (DIG)	47,6000	1,28%	47,9000	48,0000	47,0000	8 126	388 041	13:42
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	361,8000	0,42%	357,7000	361,9000	356,4000	51 294	18 374 904	13:45
DMGROUP (DMG)	3,2700	-3,54%	3,3100	3,3700	3,2700	2 633	8 649	13:37
DOMDEV (DOM)	180,6000	-0,44%	181,0000	181,0000	179,2000	778	140 433	13:45
DRAGOENT (DGE)	23,9000	0,84%	23,5000	23,9000	23,2000	498	11 635	13:28
DROZAPOL (DPL)	3,8200	-1,80%	3,8900	3,8900	3,8200	13 607	52 081	13:01
ECHO (ECH)	4,8500	-2,41%	4,9000	4,9700	4,8500	6 323	30 958	13:15
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,5000	216	1 620	10:25
EFEKT (EFK)	6,9000	-0,72%	6,9000	6,9000	6,9000	197	1 359	11:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	13:23
ELEKTROTI (ELT)	22,3000	-0,89%	22,1500	22,7500	21,9500	17 302	384 365	13:40
ELKOP (EKP)	0,4980	-3,11%	0,4980	0,5100	0,4960	27 062	13 545	12:58
EMCINSMED (EMC)	11,0000	0,00%	10,9000	11,0000	10,9000	4	44	09:05
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,8200	0,46%	8,7400	8,8200	8,5650	298 503	2 592 008	13:36
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:05
ENERGA (ENG)	9,3200	-1,17%	9,4300	9,4400	9,2400	9 213	85 578	12:32
ENERGOINS (ENI)	2,7000	-0,37%	2,6800	2,7200	2,6200	20 194	53 460	12:49
ENTER (ENT)	67,4000	-1,61%	70,0000	70,0000	67,0000	2 112	142 708	13:35
ERBUD (ERB)	40,2000	0,00%	40,1000	41,3000	40,1000	1 904	76 773	13:35
ERG	53,0000	-1,85%	53,5000	53,5000	53,0000	204	10 837	10:37
ESOTIQ (EAH)	30,8000	-2,22%	31,5000	31,5000	30,0000	2 146	65 494	13:44
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1200	4 010	4 506	11:38
EUROCASH (EUR)	13,2300	-4,61%	13,8000	13,9200	13,0100	603 182	7 995 417	13:45
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	42,4000	0,95%	42,4000	42,4000	42,1000	4 984	210 695	13:32
FABRITY (FAB)	36,5000	-0,27%	37,4000	37,6000	36,5000	601	22 341	11:22
FASING (FSG)	13,0000	0,00%	13,0000	13,0000	13,0000	140	1 820	12:43
FASTFIN (FFI)	#0,0105	-98,96%	-	-	-	-	-	11:30
FEERUM (FEE)	6,7000	2,45%	6,4200	6,7000	6,4200	940	6 121	12:15
FERRO (FRO)	35,8000	-0,28%	35,9000	36,0000	35,5000	892	31 848	12:43
FERRUM (FER)	4,6600	-1,69%	4,7400	4,7400	4,4200	7 150	32 740	13:40
FMG	112,5000	-2,60%	107,0000	114,0000	107,0000	523	56 257	12:30
FON	6,1000	-1,93%	6,2800	6,3800	6,0600	1 319	8 042	13:23
FORTE SA (FTE)	22,7000	0,00%	22,7000	22,7000	22,6000	945	21 451	12:50
GAMEOPS (GOP)	21,2500	-11,46%	23,9000	23,9000	20,1000	149 161	3 194 096	13:45
GAMFACTOR (GIF)	12,2500	-2,78%	12,6000	12,6000	12,2500	1 885	23 142	13:05
Reklama
GENOMTEC (GMT)	13,3000	-2,06%	13,5400	13,5400	13,1000	3 126	41 647	13:40	Reklama
GETIN (GTN)	0,5320	-1,48%	0,5370	0,5370	0,5250	226 742	120 136	13:41
GIGROUP (GIG)	1,3950	-1,76%	1,4200	1,4200	1,3950	107	150	12:36
GOBARTO (GOB)	45,0000	0,00%	45,0000	45,0000	44,0000	416	18 359	13:29
GPW	42,2000	-0,35%	42,2000	42,5000	42,0000	35 944	1 517 562	13:42
GREENX (GRX)	2,3560	-0,59%	2,3720	2,3900	2,3480	88 030	208 509	13:45
GRENEVIA (GEA)	2,7400	1,29%	2,7000	2,7500	2,7000	20 845	56 819	13:17
GRODNO (GRN)	10,9000	-0,91%	11,0000	11,0400	10,8400	751	8 242	12:54
GRUPAAZOTY (ATT)	22,6400	-0,26%	22,6000	22,7200	22,5000	14 804	334 491	13:43
GRUPRACUJ (GPP)	64,9000	-0,61%	65,0000	65,0000	64,9000	20 057	1 303 701	11:47
GTC	(5,4000)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	111,0000	-0,72%	111,6000	111,6000	110,2000	4 137	458 654	13:41
HARPER (HRP)	6,7800	0,44%	6,7600	6,7900	6,7600	466	3 157	10:17
HELIO (HEL)	26,2000	0,00%	26,4000	26,4000	26,2000	1 741	45 916	13:42
HERKULES (HRS)	0,7980	1,27%	0,7900	0,8000	0,7700	6 898	5 442	13:31
HMINWEST (HMI)	47,2000	-0,21%	47,2000	47,2000	47,2000	200	9 440	09:01
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,9000	-0,40%	25,0000	25,0000	24,6000	9 160	226 795	13:41
HYDROTOR (HDR)	31,4000	0,00%	32,0000	32,0000	31,4000	131	4 116	13:23
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	105,0000	0,00%	109,0000	109,0000	101,0000	173	17 894	13:14
IDMPL (IDM)	0,5500	-1,79%	0,5600	0,5600	0,5500	8 710	4 859	12:48
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	12:14
IFIRMA (IFI)	23,1000	1,76%	22,7000	23,2000	22,2000	1 717	38 836	13:30
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	13:17
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,0000	0,22%	9,0000	9,0000	9,0000	2	18	09:00
IMMOBILE (GKI)	3,6800	0,27%	3,7500	3,7500	3,6800	1 692	6 268	10:57
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3600	0,46%	4,3400	4,3600	4,3400	2 688	11 701	13:33
INC	2,6600	0,00%	2,6700	2,6700	2,6100	712	1 894	13:29
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	299,0000	-1,32%	298,5000	302,0000	298,0000	4 439	1 332 208	13:36
INPRO (INP)	7,9500	3,92%	7,9500	7,9500	7,9500	2	16	09:03
INSTALKRK (INK)	44,4000	3,50%	42,3000	46,4000	42,3000	2 005	89 684	13:43
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	10:52
INTERBUD (ITB)	2,9000	-3,33%	3,0600	3,0600	2,8500	12 336	35 790	13:16
INTERCARS (CAR)	531,0000	-0,19%	530,0000	539,0000	530,0000	103	55 137	13:21
INTERSPPL (IPO)	0,8360	-1,18%	0,8720	0,8720	0,8160	13 480	11 048	12:59
INTROL (INL)	10,1000	2,23%	9,8800	10,1000	9,8800	1 800	17 854	12:19
IPOPEMA (IPE)	3,5800	0,28%	3,5800	3,5800	3,5400	3 860	13 667	13:12
IZOBLOK (IZB)	#54,0000	3,85%	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,3000	-5,71%	3,3900	3,3900	3,3000	4 205	14 015	13:04
IZOSTAL (IZS)	2,6100	-0,38%	2,6000	2,6100	2,5900	3 791	9 865	10:49
JRHOLDING (JRH)	7,3400	-2,65%	7,4200	7,4200	7,3400	2 907	21 409	13:29
JSW	33,1500	0,45%	32,8700	33,2800	32,7200	164 046	5 419 527	13:45
JWWINVEST (JWW)	4,1700	-1,65%	4,2400	4,3100	4,1700	1 525	6 475	13:27
KCI	0,8360	-0,48%	0,8340	0,8400	0,8340	5 320	4 466	13:08
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,4400	2,55%	10,2000	10,5000	10,1000	5 228	53 464	13:19
KETY (KTY)	823,5000	0,80%	816,5000	832,5000	811,5000	13 615	11 237 204	13:45
KGHM (KGH)	142,9000	-0,49%	143,0000	144,2000	141,8000	154 445	22 075 675	13:45
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	6	95	10:11
KINOPOL (KPL)	14,2500	-2,40%	14,6000	14,6000	14,2000	3 537	50 746	13:35
KOGENERA (KGN)	51,9000	0,39%	52,3000	53,0000	50,0000	3 659	184 961	13:12
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,9500	2,70%	4,8250	4,9700	4,8100	3 773	18 566	12:53
KPPD (KPD)	(50,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	#0,3300	-1,20%	-	-	-	-	-	11:30
KREDYTIN (KRI)	17,9500	-0,28%	19,0000	19,0000	17,9000	166	2 975	12:07
KRKA (KRK)	524,0000	-4,73%	550,0000	550,0000	524,0000	7	3 746	09:24
KRUK (KRU)	430,8000	-0,97%	431,0000	431,8000	427,2000	6 699	2 876 493	13:45
KRVITAMIN (KVT)	11,4000	-0,44%	11,5000	11,5000	11,1000	13	148	13:43
KSGAGRO (KSG)	1,4600	1,39%	1,4550	1,4600	1,4550	1 000	1 459	11:36
LABOPRINT (LAB)	20,2000	0,00%	20,2000	20,2000	20,2000	20	404	09:06
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,4600	0,00%	2,4600	2,4600	2,4000	305	750	12:20
LENA (LEN)	3,6700	1,94%	3,6200	3,6800	3,6200	1 833	6 650	13:33
LENTEX (LTX)	6,9400	1,17%	6,8600	6,9400	6,8000	2 494	17 192	10:17
LESS (LES)	0,2370	-2,47%	0,2420	0,2420	0,2300	163 688	38 215	13:26
Reklama
LIBET (LBT)	1,8500	2,21%	1,8500	1,8500	1,8100	7 873	14 255	10:48	Reklama
LOKUM (LKD)	25,6000	0,79%	25,0000	25,6000	24,6000	1 365	34 368	13:35
LPP	15 450,0000	-0,90%	15 400,0000	15 500,0000	15 270,0000	756	11 634 890	13:45
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7880	1,23%	3,7420	3,8580	3,7420	176 593	669 839	13:39
MABION (MAB)	17,0000	-1,16%	17,3000	17,3000	16,9200	11 224	191 721	13:31
MAKARONPL (MAK)	17,9000	-0,56%	18,0000	18,0500	17,8500	2 952	52 945	12:47
MANGATA (MGT)	91,6000	-0,43%	92,0000	92,0000	91,6000	3	275	10:48
MANYDEV (MAN)	1,1900	-2,46%	1,1900	1,2000	1,1300	6 239	7 270	13:17
MARVIPOL (MVP)	9,0200	-0,88%	9,1000	9,1000	9,0200	4 396	39 831	13:30
MAXCOM (MXC)	10,8500	-1,36%	11,0000	11,0000	10,7500	113	1 227	10:28
MBANK (MBK)	668,8000	-1,99%	674,4000	682,0000	666,0000	11 287	7 578 561	13:45
MBWS (MBW)	13,6000	3,03%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,5000	-0,35%	28,6000	28,6000	28,2000	12 773	361 321	12:38
MDIENERGIA (MDI)	1,4900	0,00%	1,4900	1,4900	1,4800	1 002	1 492	13:08
MEDICALG (MDG)	25,1000	0,00%	25,0600	25,4000	25,0000	2 102	52 940	13:45
MEDINICE (ICE)	9,0500	-1,42%	9,1700	9,1700	9,0100	2 364	21 462	13:41
MEGARON (MEG)	#7,0000	0,00%	-	-	-	-	-	13:08
MENNICA (MNC)	19,0500	0,26%	18,8000	19,0500	18,8000	13	246	13:45
MERCATOR (MRC)	42,5000	0,95%	42,2500	42,8000	42,0000	1 755	74 682	12:02
MERCOR (MCR)	23,4000	0,43%	23,0000	23,4000	23,0000	1 122	26 071	13:27
MEXPOLSKA (MEX)	4,2200	-6,22%	4,5000	4,5000	4,2200	649	2 796	12:30
MFO	33,3000	0,00%	33,3000	33,5000	33,3000	200	6 680	12:09
MILKILAND (MLK)	0,6000	2,74%	0,5760	0,6000	0,5580	2 619	1 544	13:20
MILLENNIUM (MIL)	9,1500	-3,43%	9,3300	9,3700	9,1400	682 882	6 295 298	13:45
MIRACULUM (MIR)	1,2100	0,00%	1,2100	1,2100	1,2100	1 244	1 505	09:31
MIRBUD (MRB)	9,3300	-1,37%	9,3800	9,4200	9,2500	33 540	312 631	13:45
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	81,0000	5	405	09:00
MLSYSTEM (MLS)	49,0500	2,19%	48,0000	51,7000	47,0500	16 226	811 092	13:43
MOBRUK (MBR)	324,5000	-0,46%	323,0000	327,0000	321,0000	449	145 079	13:39
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,5600	-2,51%	33,3000	33,4000	32,5600	1 834	60 305	13:14
MOLECURE (MOC)	14,8600	-0,93%	14,9000	15,0000	14,6000	6 056	89 794	13:17
MONNARI (MON)	5,3200	-0,75%	5,3000	5,3800	5,3000	6 722	35 939	12:24
MOSTALPLC (MSP)	14,0000	-2,10%	14,3000	14,3000	13,8000	635	8 891	12:37
MOSTALWAR (MSW)	6,8400	-0,29%	6,7800	6,8400	6,6600	2 087	14 041	11:36
MOSTALZAB (MSZ)	4,5050	-1,10%	4,5300	4,5500	4,4500	17 259	77 952	13:41
MOVIEGAME (MOV)	27,4000	-3,69%	28,1000	28,5000	27,0500	6 543	180 672	13:45
MURAPOL (MUR)	42,0200	-1,91%	42,2000	42,4600	41,8600	10 626	446 384	12:42
MUZA (MZA)	14,9000	-3,56%	15,1000	15,3000	14,9000	1 799	26 943	13:33
MWTRADE (MWT)	5,7000	1,79%	5,6000	5,7000	5,6000	913	5 113	13:20
NANOGROUP (NNG)	1,0250	-0,49%	1,0250	1,0250	1,0150	7 700	7 892	12:52
NEUCA (NEU)	899,0000	-0,33%	900,0000	900,0000	895,0000	710	638 447	13:17
NEWAG (NWG)	22,7000	-0,87%	23,0000	23,2000	22,7000	2 541	58 061	13:33
NEXITY (NXG)	2,4600	0,41%	2,4600	2,4600	2,4600	200	492	13:05
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,2300	-3,04%	2,3000	2,3000	2,2200	20 051	45 331	13:14
NOVITA (NVT)	100,0000	-2,91%	103,0000	103,0000	100,0000	19	1 936	11:04
NTCAPITAL (NTC)	0,6520	-5,51%	0,6900	0,6900	0,6520	1 035	679	13:28
NTTSYSTEM (NTT)	6,8000	0,59%	6,7600	6,8000	6,7000	1 878	12 734	12:55
ODLEWNIE (ODL)	9,8800	0,00%	9,8800	9,8800	9,7200	2 956	28 897	13:06
OEX	53,8000	3,07%	53,2000	53,8000	53,2000	83	4 443	09:19
ONDE (OND)	14,0000	0,29%	14,0800	14,0800	13,8000	2 923	40 788	13:17
ONESANO (ONO)	1,2550	-6,34%	1,3100	1,3400	1,2550	1 626	2 107	13:15
OPONEO.PL (OPN)	57,8000	2,48%	56,2000	57,8000	56,0000	2 192	125 212	13:10
OPTEAM (OPM)	5,6200	-1,06%	5,6200	5,6800	5,6200	2 094	11 788	10:37
ORANGEPL (OPL)	7,8460	0,54%	7,8040	7,8820	7,7780	237 204	1 860 080	13:45
ORCOGROUP (OPG)	2,3600	7,27%	2,3600	2,3600	2,3600	20	47	13:27
ORZBIALY (OBL)	34,4000	0,00%	34,4000	34,4000	34,4000	174	5 986	13:45
OTLOG (OTS)	31,8500	-0,62%	32,0500	32,0500	31,5000	1 544	49 249	13:44
OTMUCHOW (OTM)	4,8000	-0,83%	4,8400	4,8400	4,6200	7 775	36 627	11:09
OVOSTAR (OVO)	65,6000	-2,09%	66,0000	66,0000	65,4000	124	8 111	13:23
PAMAPOL (PMP)	2,6500	-1,85%	2,7400	2,7400	2,6500	5 187	13 898	13:39
PANOVA (NVA)	16,5000	-2,94%	16,9500	16,9500	15,9500	3 670	59 854	13:42
PASSUS (PAS)	30,0000	-0,33%	30,5000	30,9000	29,0000	1 392	42 344	13:13
PATENTUS (PAT)	3,7450	-1,32%	3,6800	3,7550	3,6500	13 417	49 192	12:58
PBG	#0,0195	-2,50%	-	-	-	-	-	13:30
PBSFINANSE (PBF)	#1,1700	-9,30%	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7800	0,72%	2,7900	2,8000	2,7600	7 184	20 010	13:11
PCCROKITA (PCR)	98,8000	-1,79%	100,0000	100,0000	98,5000	2 792	276 629	13:42
Reklama
PCFGROUP (PCF)	18,0200	0,00%	18,0000	18,3800	18,0000	916	16 530	13:45	Reklama
PEKABEX (PBX)	24,0000	3,90%	23,4000	24,7000	23,3000	28 342	679 994	13:22
PEKAO (PEO)	182,8000	-0,30%	180,8000	183,0000	180,2000	269 234	48 984 323	13:45
PEPCO (PCO)	19,0500	0,90%	18,7500	19,1400	18,6100	551 845	10 457 608	13:45
PEPEES (PPS)	1,0900	0,00%	1,0900	1,0900	1,0900	2 002	2 182	09:32
PGE	6,1320	0,29%	6,1000	6,1600	6,0340	2 002 773	12 213 959	13:44
PGFGROUP (PGV)	0,4470	1,82%	0,4460	0,4470	0,4290	18 344	7 998	13:42
PHARMENA (PHR)	6,7000	0,00%	6,7600	6,7800	6,6400	774	5 192	12:52
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	166	1 951	11:17
PHOTON (PEN)	7,8000	-1,76%	8,0000	8,0000	7,7600	1 795	14 123	12:14
PKNORLEN (PKN)	67,0600	0,01%	66,5800	67,3800	66,5500	1 407 258	94 444 074	13:45
PKOBP (PKO)	58,2800	-0,95%	58,4400	58,7000	57,9400	1 178 892	68 586 898	13:45
PKPCARGO (PKP)	12,2800	-0,97%	12,3800	12,4000	12,1600	28 102	344 125	13:32
PLAYWAY (PLW)	293,5000	3,35%	284,5000	296,0000	284,5000	3 062	894 887	13:42
PLAZACNTR (PLZ)	2,9000	0,00%	2,8450	2,9000	2,8100	4 827	13 724	13:23
PMPG (PGM)	3,6600	0,00%	3,6800	3,6800	3,5200	157	571	11:26
POLENERGIA (PEP)	66,6000	-1,48%	66,6000	67,4000	66,6000	341	22 740	11:20
POLICE (PCE)	11,0000	-1,35%	11,0500	11,0500	11,0000	1 009	11 115	13:43
POLIMEXMS (PXM)	3,8140	-0,83%	3,8240	3,8400	3,7800	73 046	277 954	13:26
POLTREG (PTG)	52,0000	-4,41%	53,0000	53,0000	51,8000	688	35 914	13:41
POLWAX (PWX)	1,8100	0,28%	1,8300	1,8300	1,8100	1 506	2 726	12:09
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	32,4000	-2,99%	33,4000	33,4000	32,4000	189	6 126	13:18
PROJPRZEM (PJP)	20,1000	-4,29%	21,0000	21,0000	20,0000	1 016	20 497	10:22
PROTEKTOR (PRT)	1,9200	-4,48%	1,9000	1,9800	1,9000	21 560	41 678	13:03
PULAWY (ZAP)	56,6000	2,91%	56,4000	56,8000	54,8000	1 508	83 422	13:30
PURE (PUR)	8,2800	2,60%	8,0000	8,4000	7,8200	18 917	153 696	13:19
PZU	50,3800	-0,63%	50,2600	50,9000	50,0200	527 313	26 566 764	13:45
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,6400	-0,60%	6,7000	6,8200	6,3400	17 744	117 065	13:41
R22	116,0000	2,65%	113,5000	117,0000	113,5000	16 283	1 876 466	13:38
RAEN (RAE)	0,7400	4,23%	0,7400	0,7800	0,7200	323 850	244 337	13:19
RAFAKO (RFK)	0,9730	-0,71%	0,9800	0,9800	0,9670	21 574	21 054	13:28
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	72,0000	-1,77%	71,7000	72,7000	69,8000	16 887	1 197 772	13:45
RANKPROGR (RNK)	4,0000	2,30%	4,0000	4,0000	3,8600	5 005	19 438	13:43
RAWLPLUG (RWL)	14,2500	0,00%	14,2500	14,2500	14,2500	219	3 121	10:55
REDAN (RDN)	0,2960	-4,82%	0,2960	0,3120	0,2960	3 137	946	13:10
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	13:30
REINHOLD (RHD)	#0,0840	0,00%	-	-	-	-	-	10:58
REINO (RNC)	1,3800	0,00%	1,3800	1,3800	1,3800	2	3	09:02
RELPOL (RLP)	6,6600	0,30%	6,6600	6,6600	6,6600	2	13	13:43
REMAK (RMK)	14,7000	-2,00%	15,4000	15,4000	14,4500	3 230	47 424	11:59
RENDER (RND)	130,5000	-0,38%	130,5000	130,5000	130,5000	1	131	09:00
RESBUD (RES)	0,6040	-2,58%	0,6200	0,6200	0,5700	11 633	6 797	13:40
ROPCZYCE (RPC)	30,8000	0,98%	30,5000	30,8000	30,5000	65	1 992	12:32
RYVU (RVU)	52,7000	-0,57%	52,6000	53,0000	52,0000	3 627	190 015	13:38
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:48
SANOK (SNK)	22,9500	0,22%	22,9000	22,9500	22,7500	2 322	53 109	12:30
SANPL (SPL)	551,0000	-1,61%	550,6000	560,2000	548,4000	7 017	3 872 166	13:45
SANTANDER (SAN)	19,4000	-0,92%	19,5000	19,5320	19,4000	335	6 523	13:24
SANWIL (SNW)	1,6500	-0,30%	1,6500	1,6500	1,6500	75	124	11:45
SCPFL (SCP)	181,6000	-2,26%	185,8000	185,8000	181,2000	2 500	458 681	13:41
SECOGROUP (SWG)	33,0000	0,00%	33,0000	33,0000	33,0000	3	99	09:35
SEKO (SEK)	14,1000	0,00%	14,0000	14,1000	14,0000	1 683	23 715	13:21
SELENAFM (SEL)	31,5000	-0,94%	32,0000	32,1000	31,3000	1 047	32 992	13:44
SELVITA (SLV)	70,8000	2,46%	68,1000	70,9000	68,1000	499	35 207	12:26
SERINUS (SEN)	3,0400	-0,33%	3,0500	3,0500	2,9600	5 808	17 365	13:10
SESCOM (SES)	59,6000	0,00%	59,6000	59,6000	59,6000	80	4 768	12:01
SFINKS (SFS)	0,7500	0,00%	0,7500	0,7680	0,7500	29 349	22 188	13:14
SHOPER (SHO)	31,0000	-1,27%	30,5000	31,0000	30,5000	555	16 940	11:39
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:01
SILVANO (SFG)	(5,0400)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,6400	1,96%	3,5300	3,6400	3,5300	8 929	31 756	13:22
SKARBIEC (SKH)	23,0000	-0,43%	23,0000	23,4000	23,0000	743	17 257	11:10
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	87,6000	-0,23%	87,8000	87,8000	85,6000	68	5 894	12:21
SOHODEV (SHD)	0,4200	0,00%	0,4200	0,4200	0,4200	4 989	2 095	13:14
SONEL (SON)	14,6000	0,69%	14,5000	14,6000	14,4500	243	3 523	12:51
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	10	131	11:06	Reklama
SPYROSOFT (SPR)	398,0000	0,76%	400,0000	400,0000	398,0000	154	61 344	13:44
STALEXP (STX)	2,9200	0,00%	2,9100	2,9400	2,8950	69 734	203 220	13:44
STALPROD (STP)	217,5000	-1,14%	217,0000	220,0000	217,0000	329	71 457	13:14
STALPROFI (STF)	8,5200	-0,70%	8,5600	8,6000	8,5200	640	5 459	11:13
STAPORKOW (ZUK)	2,5000	0,00%	2,5200	2,5200	2,5000	5 378	13 505	13:42
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,1400	0,60%	10,0800	10,2400	10,0000	4 976	50 254	13:43
SYGNITY (SGN)	62,0000	-0,96%	62,8000	62,8000	61,0000	630	39 052	12:58
SYNEKTIK (SNT)	122,8000	-0,81%	124,2000	127,6000	120,8000	27 519	3 424 038	13:45
TALEX (TLX)	17,2000	3,61%	17,2000	17,2000	17,2000	10	172	09:02
TARCZYNSKI (TAR)	51,6000	1,98%	50,4000	51,8000	50,4000	312	15 940	13:15
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9530	1,20%	2,9200	3,0300	2,8810	3 316 336	9 808 926	13:45
TBULL (TBL)	4,2400	-0,47%	4,2400	4,2400	4,2400	26	110	13:36
TENDERHUT (THG)	8,9000	-1,33%	9,0200	9,0200	8,9000	50	447	11:39
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:13
TESGAS (TSG)	3,0900	-0,96%	3,0900	3,0900	3,0700	6 723	20 711	11:09
TEXT (TXT)	91,3000	-0,76%	91,8000	92,8000	91,0000	13 988	1 283 854	13:45
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,2000	-2,65%	31,9000	31,9500	31,1500	12 640	398 648	13:37
TOWERINV (TOW)	4,2600	-0,93%	4,3000	4,3000	4,2600	400	1 715	12:46
TOYA (TOA)	7,4100	0,00%	7,4000	7,4200	7,3500	13 615	100 594	13:41
TRAKCJA (TRK)	2,6500	0,00%	2,6700	2,6700	2,5600	157 225	413 502	13:42
TRANSPOL (TRN)	3,7000	0,27%	3,7000	3,7000	3,7000	3	11	09:01
TRITON (TRI)	#4,4400	-5,53%	-	-	-	-	-	13:14
TSGAMES (TEN)	91,9500	-0,59%	92,5000	92,7000	91,7000	4 213	387 551	13:39
ULMA (ULM)	74,5000	-0,67%	74,5000	74,5000	74,5000	1	75	09:05
ULTGAMES (ULG)	10,8500	-0,46%	10,6500	10,8500	10,4000	290	3 047	11:14
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,8800	-2,18%	10,0000	10,0500	9,8000	4 189	41 516	13:43
UNICREDIT (UCG)	150,2400	-0,63%	151,2000	151,6800	150,2400	61	9 249	12:29
UNIMA (U2K)	5,7000	-2,56%	5,8500	5,8500	5,7000	2 460	14 024	11:40
UNIMOT (UNT)	135,0000	0,15%	134,8000	135,0000	133,4000	1 498	201 576	13:33
URTESTE (URT)	96,0000	-4,00%	96,2000	96,2000	95,2000	174	16 692	13:35
VERCOM (VRC)	114,0000	-2,15%	116,0000	116,0000	114,0000	657	75 424	12:56
VIGOPHOTN (VGO)	450,0000	-4,26%	465,0000	466,0000	444,0000	957	435 487	13:44
VINDEXUS (VIN)	11,4000	1,79%	11,0500	11,4000	11,0000	5 550	62 347	13:21
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	13:29
VIVID (VVD)	0,5720	-3,38%	0,5700	0,5720	0,5500	23 979	13 374	12:07
VOTUM (VOT)	46,4000	-1,28%	47,0000	47,1000	46,3500	9 501	444 108	13:43
VOXEL (VOX)	91,8000	-1,08%	95,0000	95,0000	91,6000	17 151	1 605 430	13:41
VRG	3,2800	-1,20%	3,3100	3,3100	3,2300	6 572	21 354	13:45
WARIMPEX (WXF)	3,7500	0,54%	3,7400	3,8800	3,7400	971	3 637	13:14
WASKO (WAS)	1,5600	0,00%	1,5550	1,5600	1,5550	1 500	2 338	13:45
WAWEL (WWL)	632,0000	-0,32%	632,0000	632,0000	624,0000	17	10 732	12:28
WIELTON (WLT)	8,0400	0,63%	8,0200	8,0400	7,9200	12 525	100 073	13:42
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,9000	405	2 795	13:14
WINVEST (WIS)	0,5500	5,77%	0,5500	0,5500	0,5500	100	55	11:30
WIRTUALNA (WPL)	117,8000	2,43%	117,4000	118,2000	116,8000	237	27 859	12:12
WITTCHEN (WTN)	30,3000	10,18%	29,1000	30,7500	29,1000	173 227	5 190 880	13:45
WOJAS (WOJ)	8,1800	0,00%	8,2000	8,2000	8,1800	637	5 216	12:36
XPLUS (XPL)	1,6000	-3,03%	1,6500	1,6500	1,6000	1 300	2 104	13:32
XTPL (XTP)	137,8000	-1,57%	139,8000	139,8000	132,8000	2 125	289 085	13:43
XTRADEBDM (XTB)	59,6400	-2,55%	60,9600	62,0000	59,3200	196 210	11 847 171	13:45
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5600	-2,19%	1,5600	1,5600	1,5600	4 000	6 240	12:14
ZEPAK (ZEP)	19,1400	-0,83%	19,3000	19,3400	19,1400	1 615	31 109	13:14
ZREMB (ZRE)	3,9000	0,52%	3,8200	3,9800	3,8200	5 096	19 890	13:14
ZUE	10,8000	-4,42%	11,3500	11,5000	10,8000	5 610	62 577	13:34

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.