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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	84 247,72	0,85%	84 269,07	84 644,40	84 040,25	83 535,02	788 567 050	15:09
WIG20	2 471,63	1,01%	2 474,36	2 487,45	2 466,00	2 446,93	694 618 525	15:23
WIG30	3 057,02	1,13%	3 054,43	3 073,04	3 048,80	3 022,77	747 295 877	15:23
mWIG40	6 199,24	0,10%	6 200,86	6 235,33	6 186,27	6 192,78	82 989 026	15:09
sWIG80	24 135,25	0,34%	24 128,16	24 243,22	24 118,54	24 054,53	23 130 320	15:09
WIG-BANKI	13 721,70	-0,16%	13 846,90	13 857,09	13 688,71	13 743,34	204 068 128	15:09
WIG-BUDOW	8 243,93	1,09%	8 216,29	8 291,14	8 205,74	8 155,34	13 394 824	15:09
WIG-CHEMIA	9 699,09	0,81%	9 687,69	9 772,90	9 620,26	9 621,61	1 273 808	15:09
WIG-ENERG	2 184,08	1,90%	2 160,89	2 235,91	2 160,89	2 143,38	50 498 855	15:09
WIG-INFO	4 940,09	-0,12%	4 977,95	4 978,00	4 930,31	4 945,85	8 760 141	15:09
WIG-MEDIA	8 144,98	-1,87%	8 300,64	8 305,44	8 144,98	8 300,35	2 083 284	15:09
WIG-NRCHOM	4 377,78	-0,66%	4 402,84	4 428,74	4 356,17	4 406,71	2 497 034	15:09
WIG-PALIWA	6 891,67	0,96%	6 893,10	6 937,41	6 872,85	6 826,17	19 241 491	15:09
WIG-Poland	88 051,80	1,03%	88 051,80	88 051,80	88 051,80	87 158,20	752 442 698	11:15
WIG-SPOZYW	2 079,46	1,02%	2 074,39	2 087,88	2 068,35	2 058,43	584 528	15:09
WIG20lev	483,17	2,14%	483,58	488,65	480,35	473,05	672 701 257	15:09
WIG20short	3 155,65	-1,05%	3 154,27	3 165,16	3 137,21	3 189,03	672 701 257	15:09
GPWB-B1Y3Y	1 169,99	0,00%	1 169,99	1 169,99	1 169,99	1 169,98	-	10:15
GPWB-B1Y4Y	1 169,53	0,00%	1 169,53	1 169,53	1 169,53	1 169,50	-	10:15
GPWB-B1Y5Y	1 164,47	0,02%	1 164,47	1 164,47	1 164,47	1 164,27	-	10:15
GPWB-B3Y5Y	1 167,31	0,04%	1 167,31	1 167,31	1 167,31	1 166,89	-	10:15
GPWB-B5Y	1 152,22	0,07%	1 152,22	1 152,22	1 152,22	1 151,44	-	10:15
GPWB-BWZ	1 187,97	0,02%	1 187,97	1 187,97	1 187,97	1 187,68	-	10:15
INNOVATOR	1 422,15	1,31%	1 422,15	1 422,15	1 422,15	1 403,77	84 463 891	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	82 989 026	11:00
mWIG40TR	9 120,77	0,10%	9 123,16	9 173,86	9 101,68	9 111,26	82 989 026	15:09
mWIG40TRlv	11 652,03	0,19%	11 658,13	11 787,56	11 603,30	11 629,51	82 989 026	15:09
mWIG40TRsh	2 894,56	-0,07%	2 893,80	2 900,63	2 877,68	2 896,71	82 989 026	15:09
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	23 130 320	11:00
sWIG80TR	35 414,37	0,34%	35 403,96	35 572,80	35 389,85	35 295,92	23 130 320	15:09
WIG140	1 630,35	0,90%	1 630,58	1 638,03	1 626,13	1 615,86	778 820 603	15:09
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	672 701 257	11:00
WIG20TR	5 017,91	1,08%	5 019,97	5 046,63	5 003,12	4 964,41	672 701 257	15:09
WIG20TRlev	3 930,59	2,14%	3 933,79	3 975,12	3 907,66	3 848,23	672 701 257	15:09
WIG20TRsht	3 172,92	-1,05%	3 171,59	3 182,48	3 154,37	3 206,51	672 701 257	15:09
WIG30TR	6 097,23	1,16%	6 090,51	6 127,60	6 079,28	6 027,37	724 031 340	15:09
WIG-CEE	1 739,82	0,33%	1 739,82	1 739,82	1 739,82	1 734,07	431 942	11:15
WIGdiv	1 719,53	0,51%	1 720,66	1 723,80	1 714,75	1 710,81	59 648 749	15:09
WIG-ESG	13 992,34	0,79%	14 004,28	14 064,34	13 954,08	13 882,19	746 912 350	15:09
WIG.GAMES	15 149,44	0,86%	15 108,62	15 218,40	15 061,94	15 020,55	18 549 419	15:09
WIG-GORNIC	4 688,30	1,63%	4 726,31	4 749,02	4 676,18	4 612,88	98 516 563	15:09
WIG-GRY	12 561,29	0,70%	12 566,28	12 632,58	12 500,93	12 474,56	20 694 353	15:09
WIG-LEKI	2 825,57	0,27%	2 827,99	2 851,02	2 820,16	2 817,83	1 336 469	15:09
WIG-MOTO	8 745,82	-0,50%	8 816,84	8 843,66	8 689,43	8 789,46	601 378	15:09
WIG.MS-BAS	11 328,09	1,97%	11 320,24	11 495,65	11 283,34	11 109,40	145 006 432	15:09
WIG.MS-FIN	17 178,54	0,23%	17 260,71	17 303,27	17 106,45	17 139,79	222 908 198	15:09
WIG-ODZIEZ	9 241,54	2,74%	9 124,90	9 259,88	9 090,18	8 995,41	30 769 528	15:09
WIGtech	11 752,19	0,23%	11 779,31	11 791,95	11 731,84	11 724,84	41 108 625	15:09
WIGtechTR	13 059,64	0,23%	13 089,77	13 103,83	13 037,03	13 029,25	41 108 625	15:09
WIG-Ukrain	205,87	2,80%	205,87	205,87	205,87	200,27	129 816	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,1700	-1,55%	3,2200	3,2400	3,1600	8 816	28 098	15:09	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	7	7	15:00
11BIT (11B)	539,0000	2,47%	528,0000	539,0000	528,0000	8 094	4 336 773	15:07
3RGAMES (3RG)	0,2690	-7,24%	0,2890	0,2930	0,2610	353 925	97 385	15:00
ABPL (ABE)	88,4000	0,23%	88,2000	88,6000	88,0000	771	68 150	14:49
ACAUTOGAZ (ACG)	31,4000	1,29%	31,0000	31,4000	31,0000	815	25 291	14:48
ACTION (ACT)	19,4200	-0,61%	19,5000	19,5000	19,3600	780	15 192	15:07
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,5400	0,00%	10,5200	10,7000	10,5200	107 485	1 139 396	14:27
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0000	3,0000	200	600	09:57
AIGAMES (ALG)	1,4550	-2,35%	1,4900	1,4900	1,4550	560	834	15:06
AILLERON (ALL)	16,2000	1,25%	16,0000	16,2600	15,9400	2 405	38 790	15:07
AIRWAY (AWM)	0,2770	0,18%	0,2750	0,2895	0,2700	329 428	92 741	14:38
ALIOR (ALR)	100,9500	-0,64%	101,5000	102,3500	100,1500	98 131	9 901 937	15:09
ALLEGRO (ALE)	33,5200	3,78%	32,6050	33,6900	32,6050	1 636 597	54 716 797	15:09
ALTA (AAT)	2,0500	6,22%	1,9600	2,1000	1,9600	8 448	16 964	14:14
ALTUSTFI (ALI)	2,9400	0,00%	2,8900	3,0000	2,8000	26 834	77 904	14:57
AMBRA (AMB)	28,0000	2,94%	27,9000	28,1000	27,8500	1 212	33 894	14:22
AMICA (AMC)	70,6000	-0,28%	70,4000	71,0000	70,4000	926	65 529	14:56
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	300	330	15:00
AMREST (EAT)	25,5500	0,00%	25,5500	26,0000	25,4500	21 258	547 382	15:02
ANSWEAR (ANR)	23,5000	-0,42%	23,6000	24,0000	23,5000	3 085	73 468	15:03
APATOR (APT)	14,9000	2,76%	14,5400	15,0000	14,5400	11 047	164 057	14:51
APLISENS (APN)	22,1000	-1,78%	22,5000	22,5000	22,1000	502	11 103	12:57
APSENERGY (APE)	2,8800	-13,51%	3,2400	3,2400	2,8800	47 637	141 193	15:06
ARCHICOM (ARH)	35,0000	2,94%	34,0000	35,9000	34,0000	2 013	71 050	15:06
ARCTIC (ATC)	20,9400	-0,66%	21,0600	21,0800	20,6400	12 871	268 647	14:48
ARTIFEX (ART)	29,0000	0,00%	29,0000	29,4000	28,1000	5 403	155 282	14:40
ASBIS (ASB)	24,4800	0,00%	24,5000	24,7400	24,3400	39 117	958 900	15:08
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,6000	-2,26%	61,6000	61,6000	59,0000	811	49 160	15:08
ASSECOPOL (ACP)	79,2500	0,06%	79,2500	79,8500	78,8500	52 158	4 127 222	15:09
ASSECOSEE (ASE)	49,8000	-0,40%	50,6000	50,6000	49,8000	880	43 991	14:42
ASTARTA (AST)	27,7000	2,59%	26,8500	27,7500	26,8500	4 019	110 125	14:38
ATAL (1AT)	60,5000	0,67%	60,1000	60,8000	60,1000	872	52 582	15:08
ATENDE (ATD)	3,1000	-2,52%	3,1400	3,1700	3,0500	30 464	94 217	14:32
ATLANTAPL (ATP)	18,7000	-0,53%	18,4000	18,7000	18,4000	11	203	13:51
ATLANTIS (ATS)	2,1400	1,90%	2,1200	2,1800	2,1000	21 983	46 721	12:40
ATMGRUPA (ATG)	3,8800	-0,51%	3,9200	3,9400	3,6300	54 518	209 244	15:00
ATREM (ATR)	12,1000	-2,42%	12,4000	12,4000	12,1000	1 600	19 467	15:04
AUTOPARTN (APR)	25,8000	1,18%	25,5000	25,8000	25,3500	7 715	197 463	14:54
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	3,9300	-4,15%	3,9300	3,9300	3,9300	16	63	12:23
BEDZIN (BDZ)	27,0000	0,00%	27,2000	27,6000	26,5000	2 027	54 737	14:50
BENEFIT (BFT)	2 730,0000	0,74%	2 690,0000	2 760,0000	2 690,0000	211	575 860	15:09
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,8000	0,00%	5,8000	5,8000	5,8000	158	916	15:05
BIGCHEESE (BCS)	20,8500	-0,24%	21,0000	21,0000	20,5000	1 885	38 918	14:43
BIOCELTIX (BCX)	67,2000	1,66%	65,0000	67,9000	65,0000	1 004	66 952	14:59
BIOMAXIMA (BMX)	15,0500	-1,31%	15,1500	15,2500	14,7000	607	8 999	14:47
BIOMEDLUB (BML)	4,9000	1,55%	4,8250	4,9700	4,8250	42 833	210 425	15:02
BIOPLANET (BIP)	22,8000	-0,87%	22,8000	22,8000	22,8000	45	1 026	14:19
BIOTON (BIO)	3,4600	-1,14%	3,4900	3,5200	3,4300	103 321	361 410	14:54
BLOOBER (BLO)	22,5000	0,00%	22,5500	22,5500	22,3000	2 047	46 023	14:39
BNPPPL (BNP)	104,0000	-0,48%	104,5000	106,5000	104,0000	1 641	172 170	14:56
BOGDANKA (LWB)	29,7400	1,50%	29,6000	30,2000	29,5000	67 808	2 022 323	15:07
BOOMBIT (BBT)	11,3000	1,35%	11,1500	11,3000	11,1500	339	3 810	12:52
BORYSZEW (BRS)	6,1200	0,33%	6,1500	6,1600	6,0900	11 533	70 609	15:05
BOS	15,7500	-0,63%	15,6500	16,0000	15,6500	3 093	48 860	15:06
BOWIM (BOW)	6,9500	2,36%	6,8500	6,9500	6,7800	5 295	36 194	14:48
BRAND24 (B24)	49,9000	1,63%	49,8000	49,9000	48,6000	1 145	56 713	15:09
BRASTER (BRA)	#0,1600	-72,41%	-	-	-	-	-	15:00
BUDIMEX (BDX)	679,0000	1,27%	678,5000	684,0000	674,5000	11 559	7 861 557	15:09
BUMECH (BMC)	12,1600	-1,30%	12,4000	12,4600	12,1400	6 696	82 077	14:44
CAPITAL (CPA)	0,7500	8,70%	0,6900	0,7500	0,6900	2 574	1 776	15:00
CAPITEA (CAP)	0,5680	-1,39%	0,5780	0,5780	0,5680	188 568	107 793	14:56
CAPTORTX (CTX)	79,8000	-0,25%	80,0000	81,8000	79,8000	1 019	81 521	14:57
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	3	25	09:00
CAVATINA (CAV)	16,0000	3,56%	15,4500	16,0000	15,4500	1 250	19 709	12:51
CCC	86,5000	1,53%	85,5000	87,3500	85,4500	93 952	8 152 221	15:08
Reklama
CCENERGY (CCE)	0,3500	-11,62%	0,3500	0,3500	0,3500	26	9	15:00	Reklama
CDPROJEKT (CDR)	115,4000	0,70%	115,6000	116,4500	114,9000	91 703	10 591 852	15:09
CDRL (CDL)	13,2000	3,94%	13,3000	13,3000	13,2000	192	2 541	11:02
CELTIC (CPD)	3,8800	4,86%	3,9000	3,9000	3,7600	4 018	15 336	15:03
CEZ	145,4000	0,41%	144,8000	146,8000	144,8000	77	11 235	14:51
CFI	0,2270	0,00%	0,2270	0,2270	0,2270	4	1	10:30
CIGAMES (CIG)	1,5480	1,44%	1,5300	1,6090	1,5300	602 437	947 245	15:08
CITYSERV (CTS)	5,0000	-4,76%	5,0000	5,0000	5,0000	4	20	09:04
CLNPHARMA (CLN)	15,1000	0,94%	15,1600	15,3000	15,0800	21 640	327 883	15:07
CLOUD (CLD)	69,2000	-3,35%	71,6000	71,8000	69,2000	242	17 145	14:04
COALENERG (CLE)	1,0800	-0,74%	1,0880	1,0880	1,0320	4 913	5 244	14:45
COGNOR (COG)	8,2350	-1,96%	8,4150	8,4850	8,1200	159 624	1 311 293	15:09
COLUMBUS (CLC)	5,0300	0,60%	4,9600	5,0500	4,9000	27 755	138 493	14:29
COMARCH (CMR)	249,5000	0,20%	249,5000	251,5000	247,0000	253	62 965	14:46
COMP (CMP)	78,0000	-2,01%	79,4000	79,4000	77,2000	2 848	223 099	14:49
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1300	2,90%	2,0700	2,1300	2,0600	6 095	12 799	13:41
CORMAY (CRM)	0,6100	2,01%	0,5900	0,6100	0,5800	22 767	13 731	15:09
CREEPYJAR (CRJ)	560,0000	-1,75%	565,0000	565,0000	560,0000	260	146 186	14:52
CREOTECH (CRI)	180,0000	-0,55%	181,0000	184,5000	178,5000	1 528	275 305	13:57
CYFRPLSAT (CPS)	9,9280	0,28%	10,0350	10,0600	9,9040	269 006	2 686 587	15:08
CZTOREBKA (CZT)	0,6700	4,69%	0,6700	0,6700	0,6700	2 940	1 970	15:01
DADELO (DAD)	18,6000	0,54%	18,6000	18,7000	18,2000	1 124	20 870	14:43
DATAWALK (DAT)	57,3000	3,80%	56,0000	58,3000	53,1000	35 981	1 993 024	15:03
DBENERGY (DBE)	17,7500	3,20%	17,2000	17,7500	17,2000	129	2 230	12:22
DEBICA (DBC)	81,8000	2,76%	79,8000	81,8000	79,6000	4 798	385 879	14:36
DECORA (DCR)	59,0000	0,34%	59,6000	60,8000	57,8000	1 521	90 484	15:04
DEKPOL (DEK)	50,4000	0,00%	49,9000	50,4000	48,8000	153	7 611	12:35
DELKO (DEL)	9,6400	1,05%	9,5400	9,6600	9,5400	1 059	10 194	13:27
DEVELIA (DVL)	6,4800	-2,41%	6,6400	6,6400	6,3600	137 983	894 236	15:06
DGA	18,4000	0,00%	18,4000	18,4000	17,8000	74	1 334	12:23
DIGITANET (DIG)	49,6000	0,20%	49,6000	49,6000	49,4000	2 211	109 606	14:41
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	380,0000	3,80%	373,1000	392,2000	372,8000	454 590	175 119 451	15:09
DMGROUP (DMG)	3,5800	4,07%	3,4800	3,5900	3,4400	15 584	54 741	14:08
DOMDEV (DOM)	174,0000	0,12%	174,8000	175,0000	173,0000	1 120	194 897	15:06
DRAGOENT (DGE)	25,2000	0,40%	25,0000	25,8000	24,4000	365	9 055	15:06
DROZAPOL (DPL)	3,9000	1,04%	3,9000	3,9000	3,9000	126	491	14:59
ECHO (ECH)	4,7500	0,85%	4,7200	4,7700	4,7000	28 781	135 510	14:50
EDINVEST (EDI)	8,5200	0,24%	8,3000	8,5800	8,1200	1 686	13 878	14:47
EFEKT (EFK)	7,5000	-0,66%	7,5000	7,5000	7,5000	160	1 200	15:00
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	23,9000	3,91%	22,9000	24,1000	22,9000	41 286	967 248	15:09
ELKOP (EKP)	0,4800	-0,62%	0,4930	0,4930	0,4790	61 143	29 444	15:03
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:05
ENAP (ENP)	1,9400	-3,96%	1,9700	1,9700	1,9400	5 109	9 931	15:00
ENEA (ENA)	8,4550	2,24%	8,2700	8,6550	8,2450	423 855	3 600 052	15:08
ENELMED (ENE)	17,9000	-1,65%	18,2000	18,2000	17,7000	244	4 409	10:29
ENERGA (ENG)	9,4800	-0,21%	9,4900	9,5800	9,4100	16 451	156 008	13:58
ENERGOINS (ENI)	2,5300	-2,13%	2,6000	2,6450	2,5300	8 281	21 203	14:57
ENTER (ENT)	66,0000	-2,37%	67,9000	68,0000	66,0000	74 743	4 998 222	14:58
ERBUD (ERB)	40,4000	2,80%	39,3000	40,5000	39,3000	1 532	61 333	13:41
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,9000	5,59%	34,5000	36,0000	34,0000	5 945	210 634	14:34
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1150	-1,33%	1,1150	1,1150	1,1150	22	25	13:17
EUROCASH (EUR)	13,5600	1,12%	13,4100	13,7500	13,4100	77 809	1 059 195	14:51
EUROHOLD (EHG)	2,4200	9,01%	2,2200	2,4200	2,2200	481	1 112	12:44
EUROTEL (ETL)	47,0000	0,00%	47,2000	47,8000	47,0000	2 371	111 738	14:16
FABRITY (FAB)	36,9000	-3,91%	38,4000	38,4000	36,5000	5 050	188 296	15:02
FASING (FSG)	14,0000	2,94%	14,2000	14,7000	13,5000	7 846	111 780	11:59
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:00
FEERUM (FEE)	6,8800	0,00%	6,8800	6,8800	6,8800	2	14	09:05
FERRO (FRO)	35,1000	1,45%	34,8000	35,3000	34,3000	528	18 442	15:09
FERRUM (FER)	4,2800	-2,28%	4,2800	4,2800	4,1800	5 498	23 182	14:54
FMG	117,0000	3,08%	114,0000	118,0000	112,0000	193	22 461	13:32
FON	5,0200	0,40%	5,0200	5,1800	5,0000	2 529	12 730	14:56
FORTE SA (FTE)	23,1000	0,43%	23,1000	23,1000	22,8000	45	1 036	13:39
GAMEOPS (GOP)	23,8500	-7,56%	25,0000	25,6500	23,5000	48 282	1 168 741	15:05
GAMFACTOR (GIF)	12,9000	2,79%	12,5500	12,9000	12,5500	815	10 395	13:50
Reklama
GENOMTEC (GMT)	12,5000	-2,80%	12,9800	13,2800	11,8200	35 211	440 937	15:03	Reklama
GETIN (GTN)	0,4700	-1,78%	0,4745	0,4750	0,4650	348 156	163 792	15:07
GIGROUP (GIG)	1,4100	0,00%	1,3950	1,4100	1,3950	210	293	14:26
GOBARTO (GOB)	44,9000	3,94%	43,2000	46,0000	43,2000	638	28 455	14:51
GPW	43,4000	0,00%	43,7500	43,7500	43,1500	15 974	694 903	15:09
GREENX (GRX)	2,1780	-0,55%	2,2180	2,2200	2,1500	340 321	742 218	15:03
GRENEVIA (GEA)	2,3600	0,85%	2,3500	2,4300	2,3500	229 992	547 588	15:04
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0400	10,8400	3 038	33 369	14:49
GRUPAAZOTY (ATT)	22,1600	0,73%	22,0000	22,4800	21,9600	50 939	1 129 088	15:07
GRUPRACUJ (GPP)	61,2000	-2,08%	63,0000	63,0000	61,2000	338	20 926	14:56
GTC	5,5400	-1,07%	5,6200	5,6200	5,4400	1 671	9 278	14:31
HANDLOWY (BHW)	111,2000	0,18%	112,8000	112,8000	111,2000	9 136	1 019 911	15:03
HARPER (HRP)	6,6100	-1,34%	6,8200	6,8200	6,6100	844	5 627	14:29
HELIO (HEL)	23,8000	-1,65%	23,8000	24,4000	23,6000	995	23 654	12:40
HERKULES (HRS)	0,8240	-0,48%	0,8260	0,8260	0,7960	2 307	1 894	14:41
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,1000	48,0000	1 982	95 231	14:53
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,9500	-0,80%	25,1500	25,2000	24,7000	10 817	268 929	15:07
HYDROTOR (HDR)	32,5000	0,00%	32,5000	32,5000	32,5000	1	33	09:00
IALBGR (IAG)	0,4580	4,09%	0,4400	0,4590	0,4400	3 500	1 584	13:59
IBSM (IBS)	117,5000	3,98%	119,0000	119,0000	114,0000	95	11 130	14:19
IDMPL (IDM)	0,5600	0,90%	0,5550	0,5600	0,5550	2 021	1 122	13:28
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:00
IFIRMA (IFI)	21,1000	-11,34%	23,8000	23,8000	21,0000	21 126	469 656	15:08
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:00
IIAAV (IIA)	(99,7000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3600	3,98%	8,1800	8,3800	8,1000	1 674	13 774	12:12
IMMOBILE (GKI)	3,6200	6,47%	3,4500	3,6300	3,4000	8 461	29 538	13:13
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2600	0,47%	4,1800	4,2700	4,1800	2 605	11 017	13:12
INC	2,5100	-2,71%	2,5800	2,5800	2,5100	2 483	6 247	12:38
INDYGO (IDG)	#0,2280	-8,80%	-	-	-	-	-	15:00
INGBSK (ING)	311,0000	-0,96%	314,0000	315,5000	309,5000	2 171	676 807	15:09
INPRO (INP)	7,6500	-3,16%	7,9000	7,9000	7,6500	302	2 311	10:36
INSTALKRK (INK)	44,2000	-0,45%	44,0000	44,2000	44,0000	111	4 886	14:53
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	14:28
INTERBUD (ITB)	2,9000	-1,69%	3,0700	3,0700	2,8600	20 917	61 471	14:21
INTERCARS (CAR)	557,0000	-1,24%	568,0000	569,0000	554,0000	669	374 795	15:04
INTERSPPL (IPO)	0,8280	-2,36%	0,8480	0,8500	0,8280	22 063	18 710	14:50
INTROL (INL)	10,1000	1,00%	10,0000	10,1000	10,0000	93	938	13:39
IPOPEMA (IPE)	3,7200	0,81%	3,7000	3,7200	3,7000	3 043	11 299	14:57
IZOBLOK (IZB)	53,0000	4,95%	53,0000	53,0000	53,0000	7	371	15:00
IZOLACJA (IZO)	3,3500	-0,89%	3,3800	3,3800	3,2800	1 306	4 327	15:08
IZOSTAL (IZS)	2,6200	0,77%	2,6100	2,6800	2,6100	3 778	9 984	14:15
JRHOLDING (JRH)	7,0400	0,00%	7,0400	7,0400	6,8800	113	794	12:28
JSW	30,6000	0,56%	30,6400	31,1400	30,5400	456 381	14 046 034	15:09
JWWINVEST (JWW)	3,8200	3,80%	3,6800	3,8700	3,6800	11 821	44 978	14:12
KCI	0,8560	-0,23%	0,8560	0,8580	0,8360	15 902	13 444	12:19
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,2000	0,99%	10,1000	10,5000	10,0000	24 679	249 197	13:12
KETY (KTY)	847,5000	1,38%	837,5000	848,5000	836,5000	9 583	8 103 764	15:09
KGHM (KGH)	140,4000	1,78%	141,0500	142,7500	139,8500	580 558	81 886 427	15:09
KGL	16,0000	1,27%	15,9000	16,0000	15,9000	876	13 958	12:49
KINOPOL (KPL)	13,8000	-0,72%	13,8000	13,9000	13,7500	6 352	88 153	13:53
KOGENERA (KGN)	48,5000	0,00%	48,9000	50,3000	48,3000	5 912	290 016	15:07
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,8900	-0,20%	4,9700	4,9700	4,8250	532	2 592	14:25
KPPD (KPD)	48,0000	-0,41%	48,0000	48,0000	48,0000	50	2 400	09:14
KRAKCHEM (KCH)	0,3300	-2,94%	0,3300	0,3300	0,3300	3 898	1 286	15:00
KREDYTIN (KRI)	18,0000	0,00%	17,9000	18,0000	17,8500	301	5 388	13:36
KRKA (KRK)	542,0000	-0,73%	550,0000	550,0000	542,0000	330	179 626	13:07
KRUK (KRU)	431,8000	0,28%	435,0000	435,0000	430,8000	9 191	3 966 167	15:09
KRVITAMIN (KVT)	11,2500	-5,06%	11,8000	11,9000	11,0500	3 982	45 118	14:18
KSGAGRO (KSG)	1,4800	4,23%	1,4800	1,4800	1,4800	50	74	09:53
LABOPRINT (LAB)	19,9000	1,53%	19,8000	21,6000	19,8000	1 392	28 422	14:56
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,9400	15,75%	2,5400	3,0200	2,5200	157 896	444 648	14:55
LENA (LEN)	3,6500	-1,35%	3,7000	3,7000	3,6500	1 332	4 928	14:43
LENTEX (LTX)	6,7000	-0,89%	6,7600	6,7600	6,6800	25 640	171 830	14:54
LESS (LES)	0,2300	-1,29%	0,2330	0,2350	0,2290	11 496	2 688	14:42
Reklama
LIBET (LBT)	1,4100	-10,19%	1,6200	1,6200	1,4000	85 041	127 634	15:05	Reklama
LOKUM (LKD)	(26,4000)	-	-	-	-	-	-	09:00
LPP	15 530,0000	3,19%	15 200,0000	15 540,0000	15 180,0000	1 329	20 470 810	15:09
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7640	1,18%	3,7800	3,8500	3,6800	283 328	1 068 517	15:07
MABION (MAB)	16,5000	-0,12%	16,5000	16,6000	16,3800	10 091	166 601	14:49
MAKARONPL (MAK)	21,2000	0,00%	21,3000	21,7000	21,0000	13 241	283 830	14:56
MANGATA (MGT)	89,0000	-0,89%	89,8000	89,8000	89,0000	56	5 006	13:34
MANYDEV (MAN)	1,1300	-0,88%	1,1100	1,1400	1,1000	812	911	12:32
MARVIPOL (MVP)	9,5800	1,05%	9,6000	9,6000	9,5200	74 807	715 106	15:03
MAXCOM (MXC)	11,0000	0,00%	11,0000	11,0000	10,8000	1 273	13 873	12:46
MBANK (MBK)	674,0000	0,33%	674,0000	677,6000	671,6000	5 298	3 575 856	15:07
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:06
MCI	28,4000	-1,39%	28,8000	28,8000	28,1000	15 296	434 303	15:03
MDIENERGIA (MDI)	1,4800	-4,82%	1,5100	1,5550	1,4500	2 093	3 103	11:42
MEDICALG (MDG)	27,0000	3,45%	26,3000	27,4000	26,0000	10 886	293 612	15:07
MEDINICE (ICE)	7,7000	-3,51%	7,9800	8,0000	7,6000	36 432	287 311	15:08
MEGARON (MEG)	6,6000	-1,49%	6,6000	6,6000	6,6000	622	4 105	15:00
MENNICA (MNC)	19,3000	1,58%	19,0000	19,4000	18,8500	5 141	98 997	15:06
MERCATOR (MRC)	42,1000	0,48%	41,9000	42,3000	41,9000	742	31 170	15:03
MERCOR (MCR)	24,3000	0,00%	24,4000	24,4000	24,0000	2 335	56 661	13:40
MEXPOLSKA (MEX)	4,3500	0,46%	4,3300	4,3500	4,3200	2 127	9 234	10:49
MFO	34,4000	-1,15%	34,8000	35,9000	34,4000	4 240	147 855	15:05
MILKILAND (MLK)	0,5520	-4,50%	0,5800	0,5800	0,5520	2 705	1 535	11:12
MILLENNIUM (MIL)	9,1000	-1,62%	9,2450	9,3400	9,0700	438 610	4 023 294	15:07
MIRACULUM (MIR)	1,2000	0,00%	1,2000	1,2000	1,2000	100	120	10:35
MIRBUD (MRB)	9,8400	1,44%	9,7300	9,9700	9,7300	172 372	1 705 746	15:06
MLPGROUP (MLG)	80,0000	0,00%	80,6000	80,6000	80,0000	45	3 603	09:30
MLSYSTEM (MLS)	49,6500	2,16%	49,4500	50,7000	48,7000	4 799	239 652	15:00
MOBRUK (MBR)	326,0000	1,09%	322,0000	326,0000	320,5000	1 736	561 196	15:08
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	1 100	1 870	11:28
MOL	32,9400	-0,48%	32,9400	33,2800	32,9400	1 982	65 729	14:36
MOLECURE (MOC)	14,6400	-1,48%	14,6800	14,8600	14,5000	9 123	133 321	14:48
MONNARI (MON)	5,2000	-1,89%	5,1800	5,3400	5,1800	351	1 821	13:29
MOSTALPLC (MSP)	13,5000	-0,74%	13,7000	13,8000	13,2000	455	6 182	14:48
MOSTALWAR (MSW)	6,7000	0,00%	6,5400	6,7600	6,4600	3 213	21 127	14:59
MOSTALZAB (MSZ)	4,6900	1,52%	4,6400	4,7750	4,6400	37 251	175 471	14:43
MOVIEGAME (MOV)	30,0000	0,67%	29,9000	30,1500	29,3500	4 695	140 282	15:01
MURAPOL (MUR)	43,0800	-1,28%	43,7800	43,7800	42,8800	5 037	217 490	13:57
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	25	375	09:52
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	1	6	10:35
NANOGROUP (NNG)	1,0250	0,00%	1,0000	1,0250	0,9980	60 268	60 352	12:45
NEUCA (NEU)	904,0000	1,01%	895,0000	905,0000	895,0000	1 619	1 457 682	14:57
NEWAG (NWG)	26,4000	-0,38%	26,5000	26,7000	26,2000	8 791	232 952	14:24
NEXITY (NXG)	2,4200	0,41%	2,4200	2,4200	2,4200	49	119	10:29
NOVATURAS (NTU)	13,2000	1,54%	13,0500	13,2000	13,0500	151	1 971	10:22
NOVAVISGR (NVG)	2,1100	-2,31%	2,1600	2,2000	1,9500	82 002	168 722	15:09
NOVITA (NVT)	100,0000	-0,99%	100,0000	100,0000	100,0000	5	500	11:03
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,7000	0,6600	32 068	21 980	15:03
NTTSYSTEM (NTT)	6,3400	-0,94%	6,4000	6,4000	6,2800	63	396	14:07
ODLEWNIE (ODL)	9,5800	-0,21%	9,6000	9,6000	9,5600	1 790	17 169	13:15
OEX	52,0000	-1,52%	53,6000	53,6000	52,0000	240	12 629	10:07
ONDE (OND)	13,9800	1,30%	13,9000	14,0000	13,9000	6 031	84 237	14:46
ONESANO (ONO)	1,2500	-2,34%	1,2900	1,3300	1,2500	16 995	21 887	14:17
OPONEO.PL (OPN)	56,8000	0,00%	56,8000	56,8000	56,4000	345	19 495	15:07
OPTEAM (OPM)	5,7600	2,49%	5,6000	5,7600	5,6000	521	2 961	15:00
ORANGEPL (OPL)	7,9140	-0,20%	7,8900	8,0080	7,8900	416 632	3 306 160	15:05
ORCOGROUP (OPG)	2,3000	0,00%	2,3000	2,3000	2,3000	100	230	14:23
ORZBIALY (OBL)	33,4000	-0,60%	33,4000	33,4000	33,4000	2 344	78 290	15:00
OTLOG (OTS)	31,3000	-1,11%	31,6500	31,9500	31,1000	1 603	50 723	15:01
OTMUCHOW (OTM)	4,6600	0,00%	4,8400	4,8400	4,6600	520	2 424	14:25
OVOSTAR (OVO)	67,8000	0,00%	67,8000	67,8000	67,8000	11	746	12:01
PAMAPOL (PMP)	2,5400	1,20%	2,5500	2,5500	2,5400	2 090	5 312	13:49
PANOVA (NVA)	16,0000	0,31%	15,9500	16,0000	15,7500	1 587	25 149	14:56
PASSUS (PAS)	31,5000	1,61%	31,2000	32,2000	31,0000	659	20 692	15:05
PATENTUS (PAT)	4,0000	0,76%	3,9700	4,1200	3,9600	16 925	68 177	13:33
PBG	#0,0220	12,82%	-	-	-	-	-	14:53
PBSFINANSE (PBF)	#4,9800	274,44%	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,7500	-0,54%	2,7700	2,7900	2,7500	6 490	18 008	15:06
PCCROKITA (PCR)	102,0000	0,99%	101,0000	102,4000	101,0000	1 398	141 824	14:32
Reklama
PCFGROUP (PCF)	17,3600	-0,69%	17,4800	17,7000	17,0400	1 145	19 889	15:09	Reklama
PEKABEX (PBX)	25,3000	-0,78%	25,8000	26,1000	25,0000	4 606	117 722	14:55
PEKAO (PEO)	172,1000	1,24%	171,2000	173,1000	170,5500	352 927	60 742 506	15:09
PEPCO (PCO)	19,0200	-1,76%	19,5800	19,7000	18,8500	895 131	17 185 956	15:09
PEPEES (PPS)	1,0500	-3,23%	1,0550	1,0850	1,0400	11 213	11 802	11:34
PGE	6,0440	1,41%	6,0000	6,2240	5,9920	4 527 742	27 725 462	15:09
PGFGROUP (PGV)	0,4770	-2,45%	0,4890	0,4890	0,4770	17 725	8 534	14:30
PHARMENA (PHR)	6,4800	-4,42%	6,7600	6,7800	6,2400	11 838	77 037	14:34
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	1 038	12 198	12:30
PHOTON (PEN)	7,5600	-1,05%	7,5400	7,6600	7,5400	5 363	40 830	14:54
PKNORLEN (PKN)	67,3200	0,93%	67,1000	67,8100	67,1000	282 624	19 078 340	15:09
PKOBP (PKO)	61,5800	-0,68%	62,3000	62,7200	61,4400	1 885 621	116 619 828	15:09
PKPCARGO (PKP)	12,2000	0,00%	12,4000	12,4400	12,1400	38 361	470 485	15:09
PLAYWAY (PLW)	296,5000	2,07%	294,0000	297,5000	291,0000	866	254 916	14:56
PLAZACNTR (PLZ)	2,8700	-0,69%	2,9600	2,9600	2,8450	4 587	13 390	14:21
PMPG (PGM)	3,4600	-4,42%	3,5000	3,5000	3,4600	5 778	20 116	12:14
POLENERGIA (PEP)	64,6000	-0,62%	66,0000	66,0000	64,0000	1 216	78 401	14:57
POLICE (PCE)	11,2500	0,90%	11,0500	11,2500	11,0500	98	1 085	14:29
POLIMEXMS (PXM)	3,4600	-1,65%	3,5440	3,5500	3,4520	353 817	1 237 154	15:09
POLTREG (PTG)	48,6000	-4,33%	49,3000	49,4000	48,2000	1 746	85 564	14:01
POLWAX (PWX)	1,8000	0,84%	1,8100	1,8100	1,8000	1 006	1 811	14:18
PRAGMAINK (PRI)	4,5600	-2,98%	4,7000	4,7000	4,5600	25	115	10:48
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	33,4000	-1,18%	33,8000	33,8000	33,2000	88	2 927	14:31
PROJPRZEM (PJP)	19,4000	-0,26%	19,4500	19,4500	18,8500	935	18 018	14:32
PROTEKTOR (PRT)	1,8750	-3,35%	1,9350	1,9350	1,8400	50 456	94 124	15:05
PULAWY (ZAP)	58,0000	0,00%	57,0000	58,0000	57,0000	136	7 825	13:46
PURE (PUR)	7,9600	2,58%	7,8000	8,0200	7,8000	4 511	35 463	14:32
PZU	51,6800	1,33%	51,1000	51,8200	50,9200	558 057	28 643 496	15:09
QUANTUM (QNT)	24,0000	-0,83%	24,0000	24,0000	24,0000	140	3 360	15:00
QUERCUS (QRS)	6,5000	0,00%	6,5200	6,5200	6,4600	6 368	41 373	15:09
R22	114,0000	5,56%	109,0000	114,0000	108,0000	2 815	311 417	15:07
RAEN (RAE)	0,6700	-1,76%	0,6900	0,6900	0,6700	101 550	68 143	14:13
RAFAKO (RFK)	0,9960	1,43%	0,9620	1,0120	0,9620	81 209	80 017	15:05
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	85,5000	6,88%	79,9000	85,7000	79,7000	78 110	6 481 419	15:09
RANKPROGR (RNK)	3,8000	0,53%	3,7800	3,8000	3,7700	5 702	21 594	14:01
RAWLPLUG (RWL)	14,0000	1,45%	13,8000	14,0000	13,8000	6	84	12:46
REDAN (RDN)	0,3100	-0,64%	0,2980	0,3100	0,2900	9 245	2 726	12:11
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:00
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	14:09
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,7600	-0,59%	6,8000	6,8000	6,7600	234	1 583	14:56
REMAK (RMK)	15,3000	0,00%	15,3000	15,3000	15,3000	3	46	12:34
RENDER (RND)	125,0000	-4,94%	131,5000	131,5000	124,5000	105	13 112	14:53
RESBUD (RES)	0,6560	7,54%	0,6100	0,6600	0,6000	64 864	40 053	14:31
ROPCZYCE (RPC)	31,4000	0,32%	31,3000	31,4000	31,3000	61	1 910	09:40
RYVU (RVU)	49,3000	-1,00%	49,7000	49,9000	49,1000	3 887	192 915	14:58
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,7000	0,00%	22,6500	22,8000	22,6500	169	3 830	14:38
SANPL (SPL)	559,6000	-0,25%	564,8000	566,6000	557,6000	14 073	7 899 956	15:09
SANTANDER (SAN)	21,2000	2,81%	21,0000	21,2000	21,0000	3 269	69 105	14:06
SANWIL (SNW)	1,6650	-1,77%	1,6700	1,6950	1,6650	8 950	14 945	14:31
SCPFL (SCP)	166,0000	-0,12%	166,2000	168,0000	165,0000	4 468	744 417	15:03
SECOGROUP (SWG)	31,8000	0,00%	31,8000	31,8000	31,8000	100	3 180	12:51
SEKO (SEK)	13,9500	0,36%	13,8000	13,9500	13,8000	1 537	21 292	13:33
SELENAFM (SEL)	34,4000	0,29%	34,4000	34,6000	33,0000	1 128	38 748	14:12
SELVITA (SLV)	67,0000	-1,47%	67,5000	68,6000	67,0000	1 265	85 281	14:40
SERINUS (SEN)	3,0000	0,00%	3,0200	3,0500	2,9500	23 315	69 477	14:47
SESCOM (SES)	(60,4000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7200	-2,44%	0,7390	0,7400	0,7120	6 228	4 504	13:18
SHOPER (SHO)	36,3000	-1,36%	37,7000	38,1000	36,2000	16 474	611 688	14:53
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(5,0000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5500	0,00%	3,5500	3,6000	3,5000	9 404	33 158	14:34
SKARBIEC (SKH)	21,5000	-3,15%	22,2000	22,2000	21,1000	7 328	158 058	15:08
SKYLINE (SKL)	1,4900	0,00%	1,4900	1,4900	1,4900	500	745	14:41
SNIEZKA (SKA)	87,0000	0,46%	86,6000	88,4000	86,6000	72	6 269	15:00
SOHODEV (SHD)	0,4040	0,00%	0,4060	0,4060	0,4040	18 150	7 365	15:00
SONEL (SON)	14,6000	2,82%	14,5500	14,8000	14,5500	4 700	68 999	13:34
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	410,0000	1,99%	414,0000	428,0000	410,0000	194	80 788	13:28
STALEXP (STX)	3,0150	1,17%	2,9800	3,0350	2,9400	50 602	152 442	14:58
STALPROD (STP)	216,0000	1,17%	214,5000	216,0000	214,0000	1 103	237 715	15:06
STALPROFI (STF)	8,3400	0,97%	8,2600	8,3600	8,2600	2 495	20 611	13:59
STAPORKOW (ZUK)	2,4000	2,56%	2,3200	2,4000	2,3200	6 701	15 631	11:50
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:00
SUNEX (SNX)	11,3400	0,35%	11,3200	11,6800	11,3200	9 925	114 531	15:02
SYGNITY (SGN)	65,4000	2,83%	63,8000	65,4000	63,0000	890	57 366	15:04
SYNEKTIK (SNT)	131,2000	4,29%	125,8000	131,8000	125,2000	20 031	2 589 889	15:08
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:07
TARCZYNSKI (TAR)	51,4000	0,39%	50,2000	51,4000	50,2000	109	5 483	13:13
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9300	4,38%	2,8300	3,0440	2,8210	6 081 468	17 977 826	15:07
TBULL (TBL)	(4,5400)	-	-	-	-	-	-	15:00
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	15	10	09:18
TESGAS (TSG)	3,1800	0,00%	3,1900	3,1900	3,1800	6	19	12:48
TEXT (TXT)	90,4000	1,01%	90,0000	91,8000	90,0000	6 205	561 333	14:59
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,7000	1,24%	32,3000	32,9000	32,2000	11 228	366 466	14:57
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4200	1,37%	7,3200	7,4300	7,3200	16 292	120 145	14:45
TRAKCJA (TRK)	2,5300	0,00%	2,4800	2,5500	2,4800	35 316	88 988	14:02
TRANSPOL (TRN)	3,6200	2,84%	3,5200	3,6200	3,5200	3 907	13 874	13:49
TRITON (TRI)	4,7000	5,86%	4,7000	4,7000	4,7000	100	470	15:00
TSGAMES (TEN)	86,3000	0,23%	86,5000	88,3000	85,0000	28 134	2 438 751	15:09
ULMA (ULM)	74,0000	-0,67%	73,0000	74,0000	73,0000	2	147	09:44
ULTGAMES (ULG)	11,2000	0,45%	11,1500	11,2000	10,8000	571	6 236	14:54
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,4400	1,51%	9,4400	9,4400	9,4000	4 177	39 430	12:37
UNICREDIT (UCG)	151,7800	0,62%	152,2600	152,2600	151,7800	201	30 556	13:30
UNIMA (U2K)	5,9500	0,85%	5,9000	5,9500	5,8500	3 694	21 850	14:55
UNIMOT (UNT)	132,6000	0,61%	132,2000	132,6000	129,6000	843	110 890	14:42
URTESTE (URT)	96,0000	0,00%	96,0000	96,0000	96,0000	3	288	11:45
VERCOM (VRC)	115,0000	0,00%	114,0000	116,0000	114,0000	520	59 714	14:28
VIGOPHOTN (VGO)	460,0000	-1,29%	464,0000	466,0000	460,0000	174	80 384	14:42
VINDEXUS (VIN)	11,3000	0,44%	11,2000	11,3500	11,0500	1 939	21 770	14:39
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	15:00
VIVID (VVD)	0,6000	1,35%	0,5940	0,6000	0,5940	1 246	747	13:18
VOTUM (VOT)	46,3500	1,53%	46,3500	46,8000	46,0000	7 103	329 551	15:01
VOXEL (VOX)	90,6000	-0,88%	91,0000	92,0000	90,2000	1 149	104 711	13:59
VRG	3,3000	-0,30%	3,3100	3,3300	3,3000	3 946	13 054	15:04
WARIMPEX (WXF)	3,6600	1,67%	3,7200	3,7200	3,6100	1 864	6 856	14:24
WASKO (WAS)	1,6150	0,00%	1,6150	1,6200	1,5600	12 455	19 764	11:11
WAWEL (WWL)	626,0000	-0,32%	626,0000	626,0000	626,0000	43	26 918	14:46
WIELTON (WLT)	7,9000	1,28%	7,9000	7,9000	7,8100	17 212	135 952	14:52
WIKANA (WIK)	7,3000	-1,35%	7,1000	7,3000	7,1000	556	3 948	11:31
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	15:00
WIRTUALNA (WPL)	117,0000	-2,50%	120,0000	120,0000	117,0000	224	26 359	15:02
WITTCHEN (WTN)	30,3000	1,00%	30,1000	30,9000	30,1000	30 092	915 457	15:08
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1800	1 521	12 442	15:05
XPLUS (XPL)	1,5250	-2,24%	1,6500	1,6500	1,5200	5 139	8 291	14:29
XTPL (XTP)	142,4000	3,19%	141,8000	143,0000	136,2000	3 114	442 457	15:07
XTRADEBDM (XTB)	62,4600	1,07%	61,8000	62,8400	61,6000	163 361	10 162 861	15:09
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,5650	-1,26%	1,5650	1,5650	1,5650	584	914	14:18
ZEPAK (ZEP)	19,7000	0,82%	19,7800	19,7800	19,5000	3 295	64 747	14:36
ZREMB (ZRE)	3,7650	1,48%	3,7150	3,8100	3,7000	14 505	54 049	14:57
ZUE	11,2000	3,70%	10,8000	11,2000	10,8000	10 543	117 262	14:47

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.