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	82 368,19	-0,97%	82 343,50	82 518,50	81 886,79	83 173,12	754 894 433	13:53
WIG20	2 423,08	-1,23%	2 428,00	2 429,40	2 409,25	2 453,31	614 967 071	14:08
WIG30	3 007,35	-1,14%	3 006,04	3 015,20	2 991,11	3 041,97	702 166 286	14:08
mWIG40	6 175,40	-1,73%	6 193,17	6 228,71	6 134,62	6 284,19	130 460 861	13:53
sWIG80	24 199,89	-0,72%	24 295,44	24 295,44	24 115,84	24 375,55	20 143 938	13:53
WIG-BANKI	13 115,81	-1,61%	13 188,27	13 188,27	12 972,03	13 330,59	188 091 410	13:53
WIG-BUDOW	8 339,97	-0,99%	8 399,54	8 403,07	8 330,84	8 423,70	11 416 996	13:53
WIG-CHEMIA	9 822,36	-0,51%	9 842,31	9 846,30	9 695,11	9 872,23	2 876 894	13:53
WIG-ENERG	2 224,06	0,16%	2 216,38	2 247,39	2 192,30	2 220,41	26 934 027	13:53
WIG-INFO	4 931,58	-1,23%	4 965,92	4 965,92	4 915,41	4 993,01	8 103 040	13:53
WIG-MEDIA	8 364,47	0,65%	8 294,32	8 493,57	8 251,66	8 310,24	665 492	13:53
WIG-NRCHOM	4 249,64	-0,09%	4 250,53	4 257,25	4 210,82	4 253,38	6 521 731	13:53
WIG-PALIWA	6 970,63	-0,96%	6 937,99	7 003,51	6 907,70	7 038,32	132 514 853	13:53
WIG-Poland	85 765,96	-1,14%	85 765,96	85 765,96	85 765,96	86 754,75	730 579 464	11:15
WIG-SPOZYW	2 119,80	0,27%	2 125,08	2 127,66	2 113,35	2 114,07	425 699	13:53
WIG20lev	466,69	-2,17%	467,10	467,64	459,81	477,02	594 647 507	13:53
WIG20short	3 210,78	1,11%	3 209,43	3 233,71	3 207,62	3 175,66	594 647 507	13:53
GPWB-B1Y3Y	1 167,48	-0,11%	1 167,48	1 167,48	1 167,48	1 168,79	-	10:15
GPWB-B1Y4Y	1 167,49	-0,14%	1 167,49	1 167,49	1 167,49	1 169,09	-	10:15
GPWB-B1Y5Y	1 162,49	-0,17%	1 162,49	1 162,49	1 162,49	1 164,52	-	10:15
GPWB-B3Y5Y	1 165,92	-0,24%	1 165,92	1 165,92	1 165,92	1 168,77	-	10:15
GPWB-B5Y	1 147,34	-0,38%	1 147,34	1 147,34	1 147,34	1 151,77	-	10:15
GPWB-BWZ	1 186,06	0,02%	1 186,06	1 186,06	1 186,06	1 185,86	-	10:15
INNOVATOR	1 422,15	-0,12%	1 422,15	1 422,15	1 422,15	1 423,82	215 597 505	11:15
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	130 621 189	11:00
mWIG40TR	9 085,69	-0,62%	9 111,84	9 164,13	9 025,70	9 142,07	130 460 861	13:53
mWIG40TRlv	11 588,37	-1,25%	11 655,50	11 789,74	11 434,36	11 734,88	130 460 861	13:53
mWIG40TRsh	2 899,06	0,65%	2 890,82	2 917,96	2 874,34	2 880,42	130 460 861	13:53
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	20 168 871	11:00
sWIG80TR	35 374,84	-0,72%	35 514,52	35 514,52	35 251,98	35 631,62	20 143 938	13:53
WIG140	1 593,15	-0,97%	1 592,29	1 596,25	1 583,57	1 608,76	745 252 306	13:53
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	595 724 186	11:00
WIG20TR	4 865,66	-1,07%	4 866,90	4 870,56	4 830,16	4 918,51	594 647 507	13:53
WIG20TRlev	3 707,09	-2,16%	3 709,00	3 714,64	3 652,40	3 789,09	594 647 507	13:53
WIG20TRsht	3 267,48	1,10%	3 266,67	3 290,81	3 264,26	3 231,78	594 647 507	13:53
WIG30TR	5 934,82	-1,01%	5 924,54	5 942,58	5 895,09	5 995,34	681 888 973	13:53
WIG-CEE	1 744,20	0,07%	1 744,20	1 744,20	1 744,20	1 743,05	518 608	11:15
WIGdiv	1 693,61	-0,45%	1 693,17	1 697,23	1 684,83	1 701,23	177 692 056	13:53
WIG-ESG	13 659,53	-0,95%	13 649,27	13 693,85	13 567,04	13 791,18	720 087 824	13:53
WIG.GAMES	15 344,14	-2,31%	15 718,85	15 718,85	15 271,91	15 707,03	27 103 348	13:53
WIG-GORNIC	4 714,26	-3,02%	4 730,49	4 761,45	4 699,56	4 860,92	73 128 611	13:53
WIG-GRY	12 559,33	-1,83%	12 756,36	12 756,36	12 526,37	12 793,21	31 071 727	13:53
WIG-LEKI	2 751,24	-0,01%	2 753,97	2 769,14	2 742,96	2 751,47	1 720 259	13:53
WIG-MOTO	8 450,24	1,30%	8 440,53	8 597,75	8 284,97	8 342,19	2 820 377	13:53
WIG.MS-BAS	11 439,08	-1,82%	11 450,05	11 527,64	11 351,83	11 651,70	96 419 439	13:53
WIG.MS-FIN	16 641,25	-1,14%	16 661,13	16 679,70	16 436,17	16 832,51	205 085 703	13:53
WIG-ODZIEZ	9 010,90	-1,99%	9 066,53	9 200,78	8 965,21	9 194,23	82 845 578	13:53
WIGtech	11 843,62	-1,51%	11 985,88	11 985,88	11 839,98	12 024,87	60 928 473	13:53
WIGtechTR	13 161,24	-1,51%	13 319,33	13 319,33	13 157,20	13 362,66	60 928 473	13:53
WIG-Ukrain	218,21	-1,49%	218,21	218,21	218,21	221,50	229 811	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4500	0,00%	3,4300	3,5200	3,3900	22 201	76 374	13:31	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	51	49	11:30
11BIT (11B)	554,0000	-2,81%	571,0000	579,0000	546,0000	5 930	3 303 408	13:53
3RGAMES (3RG)	0,2120	-4,50%	0,2310	0,2310	0,2110	206 777	45 635	13:42
ABPL (ABE)	87,8000	-1,13%	88,8000	88,8000	87,6000	1 210	106 613	13:48
ACAUTOGAZ (ACG)	29,5000	-0,34%	29,6000	30,0000	29,5000	420	12 442	13:29
ACTION (ACT)	20,1000	-0,25%	20,0000	20,1500	20,0000	6 316	126 381	13:49
ADIUVO (ADV)	0,9600	0,00%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,3800	-0,70%	11,2600	11,4400	11,2600	14 853	168 846	13:03
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0400	3,0000	4 212	12 636	12:21
AIGAMES (ALG)	1,4500	-3,33%	1,5000	1,5000	1,4500	5 481	8 046	13:53
AILLERON (ALL)	15,2000	0,13%	15,2400	15,2400	14,9000	422	6 371	13:48
AIRWAY (AWM)	0,2755	0,18%	0,2750	0,2785	0,2715	62 369	17 055	13:43
ALIOR (ALR)	99,9600	-1,08%	99,9000	100,4500	97,0200	100 656	9 996 889	13:53
ALLEGRO (ALE)	31,3750	1,21%	30,5800	31,5200	30,5000	1 015 765	31 431 117	13:53
ALTA (AAT)	(1,8450)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	3,5500	0,28%	3,5500	3,6500	3,5500	14 332	51 632	11:53
AMBRA (AMB)	28,4000	0,35%	28,3000	28,8000	28,0000	3 174	89 864	13:37
AMICA (AMC)	71,5000	-1,79%	72,8000	72,8000	71,4000	1 753	126 416	13:39
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	23,1500	-1,28%	23,4500	23,5500	22,8000	54 223	1 251 406	13:44
ANSWEAR (ANR)	23,5500	-1,05%	23,7500	23,8000	23,5000	8 460	199 596	13:50
APATOR (APT)	14,3800	-1,10%	14,5000	14,5000	14,3800	3 032	43 790	13:52
APLISENS (APN)	23,0000	-0,86%	23,0000	23,0000	22,6000	102	2 316	12:37
APSENERGY (APE)	3,5200	-0,28%	3,5200	3,5200	3,5200	306	1 077	11:45
ARCHICOM (ARH)	32,8000	0,61%	33,4000	34,0000	32,5000	33 668	1 107 003	13:42
ARCTIC (ATC)	21,2600	0,66%	21,1200	21,3400	20,9000	20 766	437 059	13:29
ARTIFEX (ART)	29,4000	0,00%	28,8000	29,4000	28,4000	4 196	121 680	13:48
ASBIS (ASB)	26,6200	0,15%	26,7000	26,9600	26,3400	34 539	916 929	13:36
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	-0,96%	62,6000	62,6000	60,0000	1 111	68 379	12:47
ASSECOPOL (ACP)	76,8500	-0,58%	76,6000	77,4000	76,5500	43 975	3 379 744	13:39
ASSECOSEE (ASE)	51,8000	0,00%	51,8000	52,0000	51,2000	622	32 263	13:41
ASTARTA (AST)	28,8500	1,76%	28,8000	29,2500	28,6500	6 493	187 948	13:53
ATAL (1AT)	60,9000	-1,62%	62,0000	62,2000	60,2000	3 851	235 251	13:49
ATENDE (ATD)	3,0900	1,98%	3,0800	3,1000	3,0300	18 577	57 033	13:49
ATLANTAPL (ATP)	19,1000	-3,54%	19,8000	19,8000	19,0000	627	12 099	12:39
ATLANTIS (ATS)	2,5300	-3,07%	2,6100	2,6900	2,4900	26 420	68 288	13:48
ATMGRUPA (ATG)	3,1200	-0,32%	3,1500	3,1500	3,1200	5 337	16 763	12:35
ATREM (ATR)	11,8500	1,72%	11,2500	12,3000	11,1500	9 502	110 682	13:50
AUTOPARTN (APR)	25,0500	2,24%	24,4000	25,1500	24,3000	83 335	2 072 002	13:41
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	13:07
BBIDEV (BBD)	4,2000	0,48%	4,1300	4,2000	4,1300	1 521	6 325	13:33
BEDZIN (BDZ)	27,0500	-1,99%	27,2000	27,5500	27,0000	1 312	35 547	13:38
BENEFIT (BFT)	2 760,0000	-0,72%	2 760,0000	2 825,0000	2 680,0000	1 660	4 568 245	13:53
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,5000	0,00%	5,5000	5,5000	5,5000	847	4 659	10:54
BIGCHEESE (BCS)	24,0000	-3,23%	24,8000	24,8000	23,2000	1 542	37 044	13:41
BIOCELTIX (BCX)	69,8000	-2,51%	71,0000	71,8000	69,8000	1 538	108 123	13:48
BIOMAXIMA (BMX)	14,9000	-2,61%	15,0500	15,0500	14,8500	441	6 582	11:50
BIOMEDLUB (BML)	4,3700	-1,13%	4,3800	4,4550	4,3700	40 872	179 603	13:51
BIOPLANET (BIP)	23,8000	-0,83%	24,0000	24,0000	23,0000	319	7 454	13:32
BIOTON (BIO)	3,5100	-0,28%	3,5100	3,5200	3,4800	13 296	46 584	13:39
BLOOBER (BLO)	23,9500	-0,83%	24,0500	24,0500	23,8000	517	12 331	12:50
BNPPPL (BNP)	101,5000	-2,87%	104,5000	104,5000	101,5000	992	101 773	13:50
BOGDANKA (LWB)	32,7400	-2,56%	33,1200	33,3800	32,5800	59 863	1 975 853	13:53
BOOMBIT (BBT)	11,1000	-3,48%	11,3000	11,3000	11,0500	944	10 492	13:22
BORYSZEW (BRS)	6,0500	-0,49%	6,0800	6,0800	6,0000	5 347	32 248	12:58
BOS	15,6000	-1,89%	15,4500	15,8000	15,1000	11 011	169 494	13:39
BOWIM (BOW)	7,1000	4,11%	6,7600	7,1000	6,7500	9 699	67 371	13:49
BRAND24 (B24)	50,4000	-1,95%	51,2000	52,0000	49,7000	5 846	294 979	13:48
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:30
BUDIMEX (BDX)	696,5000	-0,85%	698,0000	704,5000	694,0000	8 506	5 951 487	13:53
BUMECH (BMC)	12,5000	-0,32%	12,7400	12,7600	12,5000	3 559	44 842	13:43
CAPITAL (CPA)	0,7350	0,68%	0,7350	0,7350	0,7350	70	51	13:32
CAPITEA (CAP)	0,5940	-1,00%	0,5920	0,5980	0,5800	151 376	89 223	13:48
CAPTORTX (CTX)	81,6000	3,29%	81,4000	81,8000	79,0000	4 143	329 506	13:19
CASPAR (CSR)	8,8000	0,57%	8,8000	8,8000	8,8000	15	132	09:12
CAVATINA (CAV)	15,7000	-3,09%	16,0000	16,0000	15,7000	1 045	16 479	11:07
CCC	83,8000	0,96%	82,1000	87,4000	80,0000	598 507	50 515 947	13:53
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	113,9000	-1,39%	115,0000	115,3000	113,1500	181 757	20 768 206	13:53
CDRL (CDL)	13,2000	3,13%	13,0000	14,3000	12,7000	2 936	38 898	13:08
CELTIC (CPD)	3,4500	0,00%	3,3700	3,4500	3,3700	3	10	10:59
CEZ	149,3000	3,68%	148,0000	150,0000	147,6000	1 337	198 295	13:52
CFI	0,2270	0,44%	0,2270	0,2270	0,2270	50	11	09:09
CIGAMES (CIG)	1,5650	-1,14%	1,5700	1,5820	1,5600	182 616	286 949	13:53
CITYSERV (CTS)	5,0000	2,04%	4,9600	5,0000	4,9600	91	455	11:24
CLNPHARMA (CLN)	14,8000	-1,33%	14,9600	14,9600	14,7000	15 221	224 838	13:45
CLOUD (CLD)	75,0000	-1,32%	75,2000	75,2000	73,0000	31	2 287	11:59
COALENERG (CLE)	1,0580	0,19%	1,0420	1,0580	1,0140	6 681	7 020	11:08
COGNOR (COG)	9,6500	-1,03%	9,6000	9,6950	9,4000	92 661	888 525	13:53
COLUMBUS (CLC)	5,0500	0,00%	5,0500	5,1300	4,8000	47 507	237 722	13:29
COMARCH (CMR)	253,0000	-3,80%	261,0000	261,0000	253,0000	1 839	470 959	13:34
COMP (CMP)	79,0000	-3,66%	81,8000	81,8000	78,0000	1 773	140 655	13:31
COMPERIA (CPL)	6,9000	2,99%	6,9000	6,9000	6,9000	6 370	43 953	12:32
COMPREMUM (CPR)	2,1700	-1,81%	2,2200	2,2200	2,1700	17 611	38 497	12:36
CORMAY (CRM)	0,5920	-0,34%	0,5920	0,5920	0,5920	200	118	13:19
CREEPYJAR (CRJ)	602,0000	-3,68%	625,0000	625,0000	590,0000	223	134 348	12:37
CREOTECH (CRI)	180,0000	0,00%	180,0000	180,0000	179,0000	961	172 869	13:47
CYFRPLSAT (CPS)	9,8260	-2,23%	10,0200	10,0400	9,8000	1 221 222	12 080 345	13:53
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,6000	2,33%	17,2500	17,9500	17,1500	5 396	94 690	13:49
DATAWALK (DAT)	70,3000	-2,36%	71,0000	71,0000	68,2000	20 903	1 442 090	13:53
DBENERGY (DBE)	17,7000	-0,28%	17,7000	17,7000	17,7000	112	1 982	11:33
DEBICA (DBC)	76,2000	-1,80%	78,0000	78,0000	76,2000	390	29 927	13:39
DECORA (DCR)	54,2000	-1,45%	54,6000	54,6000	53,8000	1 235	66 781	13:11
DEKPOL (DEK)	51,0000	-0,78%	51,6000	51,6000	50,0000	176	8 865	12:38
DELKO (DEL)	9,4000	0,43%	9,4000	9,4600	9,3200	2 151	20 150	13:07
DEVELIA (DVL)	5,7000	0,00%	5,6900	5,7400	5,5500	149 829	842 927	13:47
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	11:01
DIGITANET (DIG)	46,6000	-2,71%	47,6000	48,0000	46,6000	1 207	56 751	13:40
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	364,3000	-0,46%	365,0000	366,6000	361,5000	50 063	18 229 794	13:53
DMGROUP (DMG)	3,4200	0,59%	3,4200	3,4200	3,4200	12	41	09:05
DOMDEV (DOM)	180,8000	0,00%	180,8000	182,0000	179,4000	10 556	1 906 686	13:53
DRAGOENT (DGE)	24,4000	1,24%	24,0000	24,5000	23,6000	212	5 112	11:54
DROZAPOL (DPL)	3,8800	-1,77%	3,9100	3,9300	3,8800	4 458	17 386	13:15
ECHO (ECH)	5,0200	5,68%	4,7900	5,0200	4,7500	104 420	515 604	13:42
EDINVEST (EDI)	7,4000	2,78%	7,3600	7,4000	7,2400	2 811	20 720	13:11
EFEKT (EFK)	6,2500	-3,85%	6,2500	6,2500	6,2500	132	825	12:47
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	13:13
ELEKTROTI (ELT)	21,4000	-3,60%	21,8000	21,8000	21,2000	42 686	915 284	13:52
ELKOP (EKP)	0,5080	-0,39%	0,5100	0,5160	0,5000	75 453	37 988	12:47
EMCINSMED (EMC)	10,8000	0,00%	10,8000	10,8000	10,8000	2	22	09:04
ENAP (ENP)	2,0400	-0,97%	2,0400	2,0400	2,0400	50	102	11:30
ENEA (ENA)	8,9800	-1,21%	9,0550	9,1500	8,8700	340 184	3 056 710	13:53
ENELMED (ENE)	18,3000	1,67%	18,6000	18,6000	18,3000	12	220	09:34
ENERGA (ENG)	9,5500	-0,52%	9,6000	9,6000	9,5100	9 136	87 389	13:46
ENERGOINS (ENI)	2,6150	-0,38%	2,6200	2,6200	2,5700	8 631	22 313	13:45
ENTER (ENT)	70,8000	1,00%	68,1000	70,8000	67,3000	2 907	200 224	13:53
ERBUD (ERB)	40,5000	-1,22%	40,5000	41,0000	40,4000	2 029	82 492	13:51
ERG	54,0000	0,00%	54,0000	54,0000	54,0000	55	2 970	12:45
ESOTIQ (EAH)	33,1000	-2,07%	33,3000	33,3000	33,1000	176	5 836	10:46
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	10	11	09:04
EUROCASH (EUR)	13,3900	-0,89%	13,4000	13,4500	13,3000	64 312	860 310	13:52
EUROHOLD (EHG)	2,3400	3,54%	2,3400	2,3400	2,3400	3	7	10:25
EUROTEL (ETL)	42,4000	2,66%	41,4000	42,5000	41,0000	2 290	95 884	13:53
FASING (FSG)	12,9000	0,00%	12,9000	12,9000	12,9000	244	3 148	10:10
FASTFIN (FFI)	#0,7350	-27,23%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5200	0,00%	6,6000	6,6000	6,5200	17	111	09:54
FERRO (FRO)	36,2000	-0,28%	35,8000	36,2000	34,7000	5 035	179 334	12:40
FERRUM (FER)	5,0000	3,73%	4,8000	5,0000	4,6200	31 162	149 996	13:41
FMG	119,5000	6,70%	113,5000	121,5000	112,0000	781	91 230	13:51
FON	6,4600	0,94%	6,4000	6,4600	6,0800	10 101	63 871	13:40
FORTE SA (FTE)	22,8000	-0,87%	22,7000	22,8000	22,6000	968	21 959	12:20
GAMEOPS (GOP)	26,2000	-2,96%	26,5000	26,5000	24,3000	86 209	2 169 185	13:53
GAMFACTOR (GIF)	12,5000	-2,34%	12,5500	12,7500	12,1500	1 696	21 097	13:24
GENOMTEC (GMT)	13,8000	-0,72%	13,9000	14,1800	13,2600	24 446	337 433	13:53
Reklama
GETIN (GTN)	0,5610	-0,53%	0,5640	0,5700	0,5450	402 360	223 223	13:41	Reklama
GIGROUP (GIG)	1,4500	0,00%	1,4300	1,4500	1,4300	50	72	10:18
GOBARTO (GOB)	46,8000	-0,43%	46,5000	46,8000	45,0000	399	18 243	13:47
GPW	42,2000	0,00%	42,2000	42,4000	41,8000	39 362	1 656 052	13:52
GREENX (GRX)	2,3900	2,05%	2,3480	2,4000	2,3300	260 124	615 842	13:47
GRENEVIA (GEA)	2,7400	0,55%	2,7500	2,7550	2,7150	57 347	156 565	13:34
GRODNO (GRN)	10,7200	-2,55%	11,0000	11,0400	10,7000	6 548	71 008	13:32
GRUPAAZOTY (ATT)	22,7400	-0,70%	22,8400	22,8400	22,2200	118 498	2 662 681	13:53
GRUPRACUJ (GPP)	64,0000	-1,08%	64,5000	64,7000	64,0000	842	54 100	13:19
GTC	5,5600	-1,07%	5,5800	5,5800	5,4000	160	877	13:52
HANDLOWY (BHW)	110,0000	-1,26%	111,4000	112,4000	109,2000	15 991	1 768 054	13:32
HARPER (HRP)	6,7500	-1,60%	6,9500	6,9500	6,7500	86	583	13:45
HELIO (HEL)	26,2000	-3,68%	27,2000	27,2000	26,2000	947	24 959	11:46
HERKULES (HRS)	0,8480	-3,42%	0,8780	0,8780	0,7920	159 927	130 438	12:10
HMINWEST (HMI)	48,3000	0,00%	48,3000	48,3000	47,4000	539	25 682	12:57
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,2500	-3,81%	26,2500	26,2500	24,1000	61 060	1 551 199	13:52
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,4000	265	8 321	13:04
IALBGR (IAG)	0,4690	-0,21%	0,4980	0,4980	0,4470	38 238	17 243	13:12
IBSM (IBS)	104,5000	3,47%	100,0000	110,0000	99,0000	160	16 382	13:52
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	11:23
IFIRMA (IFI)	24,0000	3,45%	23,6000	24,2000	23,3000	4 906	117 220	13:51
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	11:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,4200	-4,85%	9,9000	9,9000	9,2800	2 309	21 858	13:24
IMMOBILE (GKI)	3,6000	4,96%	3,4400	3,6700	3,4400	8 200	29 313	13:49
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	-1,63%	4,3000	4,3000	4,1800	5 006	21 222	13:37
INC	2,6500	-0,75%	2,7100	2,7100	2,5800	9 589	25 006	13:08
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	12:45
INGBSK (ING)	307,0000	-2,38%	314,0000	317,5000	305,0000	37 334	11 522 608	13:51
INPRO (INP)	7,1500	-5,92%	7,1500	7,1500	7,1500	721	5 155	09:00
INSTALKRK (INK)	43,5000	-0,23%	43,6000	43,6000	43,5000	193	8 399	10:02
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,6100	-7,77%	2,8300	2,8300	2,5800	4 572	12 016	13:46
INTERCARS (CAR)	535,0000	1,52%	538,0000	549,0000	525,0000	1 256	676 453	13:37
INTERSPPL (IPO)	0,8720	0,93%	0,8720	0,8720	0,8720	1	1	09:00
INTROL (INL)	10,2000	-2,86%	10,3000	10,3000	10,0000	704	7 219	13:51
IPOPEMA (IPE)	3,5300	-1,94%	3,5300	3,5300	3,5300	1 225	4 324	11:18
IZOBLOK (IZB)	(52,5000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,3600	-4,82%	3,5200	3,5200	3,3000	5 062	16 861	12:18
IZOSTAL (IZS)	2,7200	0,74%	2,7000	2,7200	2,6700	2 044	5 510	13:42
JRHOLDING (JRH)	7,5600	-1,31%	7,6400	7,7000	7,5600	2 268	17 266	12:59
JSW	34,3200	-0,23%	34,3000	34,4900	33,7600	294 025	10 028 759	13:53
JWWINVEST (JWW)	4,3500	0,93%	4,2900	4,3600	4,2600	3 303	14 255	13:41
K2HOLDING (K2H)	36,0000	0,28%	35,9000	36,0000	35,3000	955	34 305	13:27
KCI	0,8500	-2,07%	0,8520	0,8520	0,8500	5 610	4 772	13:14
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2600	-2,66%	10,5000	10,7000	9,8400	50 579	511 342	13:42
KETY (KTY)	805,5000	1,77%	783,5000	808,5000	779,0000	15 066	12 076 292	13:53
KGHM (KGH)	139,3000	-3,40%	141,0000	141,1500	135,4000	433 900	60 576 287	13:53
KGL	15,9000	1,92%	15,9000	15,9000	15,9000	2	32	09:00
KINOPOL (KPL)	14,9000	-2,30%	15,0000	15,2000	14,9000	3 580	53 666	13:25
KOGENERA (KGN)	53,0000	-0,93%	52,5000	53,1000	51,2000	2 063	107 629	13:53
KOMPAP (KMP)	(23,2000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,7000	-0,21%	4,7100	4,7800	4,7000	3 315	15 581	13:22
KPPD (KPD)	50,0000	-3,85%	50,5000	50,5000	50,0000	203	10 159	12:04
KRAKCHEM (KCH)	0,3240	-4,14%	0,3240	0,3240	0,3240	5 480	1 776	13:33
KREDYTIN (KRI)	17,6000	-2,22%	18,0000	18,0000	17,6000	7	124	11:38
KRKA (KRK)	524,0000	-1,87%	534,0000	536,0000	524,0000	57	30 108	12:45
KRUK (KRU)	436,2000	-2,81%	445,0000	447,0000	435,2000	16 393	7 201 689	13:50
KRVITAMIN (KVT)	10,8500	0,00%	10,8500	10,8500	10,8500	1	11	09:00
KSGAGRO (KSG)	1,5300	0,00%	1,5300	1,5300	1,4900	228	349	10:28
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	6	122	09:46
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:57
LARQ (LRQ)	2,4400	-4,69%	2,5400	2,5400	2,4000	17 248	42 031	12:53
LENA (LEN)	3,6500	-1,62%	3,7100	3,7100	3,6500	871	3 179	09:54
LENTEX (LTX)	6,6600	-2,92%	6,8400	6,9200	6,6600	13 423	90 867	13:06
LESS (LES)	0,2340	-2,09%	0,2360	0,2390	0,2330	160 403	37 526	13:16
Reklama
LIBET (LBT)	1,9000	0,53%	1,9000	1,9000	1,9000	10	19	09:00	Reklama
LOKUM (LKD)	25,8000	-1,53%	25,8000	26,6000	25,8000	92	2 389	10:01
LPP	15 420,0000	-2,59%	15 690,0000	15 880,0000	15 310,0000	2 010	31 181 320	13:53
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	71	1 030	12:21
LUBAWA (LBW)	3,7920	-0,73%	3,8100	3,8380	3,7400	194 394	736 010	13:53
MABION (MAB)	17,0400	6,50%	16,5000	17,2600	16,2600	71 546	1 207 812	13:52
MAKARONPL (MAK)	18,0000	0,28%	17,8500	18,1500	17,7000	2 146	38 502	13:48
MANGATA (MGT)	91,2000	-1,51%	93,0000	94,4000	91,2000	760	70 619	13:01
MANYDEV (MAN)	1,2200	-3,94%	1,2700	1,2700	1,1300	10 579	12 485	12:31
MARVIPOL (MVP)	9,1000	-1,09%	9,2000	9,2000	8,6400	79 435	715 479	13:34
MAXCOM (MXC)	10,0500	1,52%	10,6000	11,6000	10,0500	5 636	62 229	13:01
MBANK (MBK)	682,0000	-0,26%	678,0000	684,8000	666,0000	7 936	5 366 788	13:49
MBWS (MBW)	12,7000	-6,62%	12,6000	12,7000	12,6000	90	1 135	09:55
MCI	26,9000	-1,10%	27,4000	27,4000	26,9000	2 391	64 809	13:43
MDIENERGIA (MDI)	1,5200	-0,33%	1,5200	1,5250	1,5200	152	231	12:55
MEDICALG (MDG)	26,5800	2,63%	26,0000	26,7800	25,5000	6 217	162 816	13:49
MEDINICE (ICE)	9,2500	1,09%	9,2000	9,2500	8,8800	3 691	33 705	13:52
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,7000	-1,32%	18,9500	19,0000	18,6000	379	7 132	13:35
MERCATOR (MRC)	41,4000	-2,47%	42,1000	42,4500	41,3500	4 285	179 136	13:43
MERCOR (MCR)	21,9000	0,92%	21,7000	22,0000	21,5000	4 435	96 755	13:08
MEXPOLSKA (MEX)	4,1500	0,00%	4,0700	4,1500	4,0600	1 452	6 015	11:54
MFO	34,2000	-2,29%	35,4000	35,4000	33,8000	219	7 498	10:33
MILKILAND (MLK)	0,5880	2,80%	0,5880	0,5880	0,5880	390	229	13:27
MILLENNIUM (MIL)	9,5750	-0,26%	9,5000	9,6000	9,3350	673 574	6 360 799	13:51
MIRACULUM (MIR)	1,2200	-1,61%	1,2200	1,2200	1,2200	3 070	3 745	11:45
MIRBUD (MRB)	9,3000	-0,53%	9,3600	9,3800	9,1500	95 666	884 860	13:51
MLPGROUP (MLG)	81,0000	0,00%	81,4000	81,4000	81,0000	124	10 045	13:13
MLSYSTEM (MLS)	41,6000	1,96%	41,2000	41,7000	40,4500	2 155	88 606	13:35
MOBRUK (MBR)	324,5000	-0,76%	327,0000	329,5000	323,0000	914	297 158	13:26
MOJ	(1,5600)	-	-	-	-	-	-	09:00
MOL	33,2000	-0,60%	33,4000	33,4000	33,0200	1 142	37 968	13:28
MOLECURE (MOC)	15,9000	-0,38%	15,9600	15,9800	15,7200	4 358	69 193	13:32
MONNARI (MON)	5,3600	0,37%	5,3400	5,3600	5,3400	12 100	64 816	12:41
MOSTALPLC (MSP)	17,2500	-0,86%	17,7000	17,7000	16,8500	1 734	29 624	12:24
MOSTALWAR (MSW)	7,2000	-1,10%	7,1000	7,2000	7,0000	8 216	58 128	13:30
MOSTALZAB (MSZ)	4,3900	-3,73%	4,5300	4,5300	4,1600	183 715	796 478	13:53
MOVIEGAME (MOV)	29,2000	0,34%	29,1000	30,0000	28,4500	18 689	549 824	13:49
MURAPOL (MUR)	42,0000	-2,10%	42,7800	42,7800	41,9000	18 063	761 160	13:33
MUZA (MZA)	14,5000	-5,54%	15,3000	15,3000	14,5000	377	5 646	13:01
MWTRADE (MWT)	5,8000	0,00%	5,6500	5,8000	5,6500	11	62	09:47
NANOGROUP (NNG)	1,0200	-0,49%	1,0300	1,0300	1,0150	9 266	9 497	13:00
NEUCA (NEU)	897,0000	0,79%	895,0000	903,0000	875,0000	525	470 287	13:51
NEWAG (NWG)	21,4000	0,47%	21,6000	21,6000	21,3000	2 229	47 603	13:23
NEXITY (NXG)	2,4800	2,48%	2,4200	2,4800	2,4200	410	1 006	10:47
NOVATURAS (NTU)	14,8000	-1,33%	14,8000	14,8000	14,8000	109	1 613	10:35
NOVAVISGR (NVG)	2,4000	-0,83%	2,4100	2,4500	2,3900	22 701	54 388	13:03
NOVITA (NVT)	99,2000	-11,43%	109,0000	109,0000	99,2000	929	95 553	13:24
NTCAPITAL (NTC)	0,6700	0,30%	0,6700	0,6700	0,6700	20	13	09:12
NTTSYSTEM (NTT)	6,7000	2,13%	6,8000	6,8000	6,5400	867	5 753	13:04
ODLEWNIE (ODL)	10,3000	0,49%	10,4000	10,4000	10,1500	4 676	47 957	13:14
OEX	52,0000	0,00%	52,0000	53,2000	52,0000	582	30 459	13:26
ONDE (OND)	14,4000	-0,96%	14,5000	14,5000	14,1400	9 254	132 184	13:31
ONESANO (ONO)	1,3200	-1,12%	1,3300	1,3300	1,3200	275	365	13:13
OPONEO.PL (OPN)	57,6000	1,05%	57,0000	57,8000	56,6000	7 654	436 194	13:16
OPTEAM (OPM)	(5,7000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8120	-1,34%	7,9000	7,9220	7,8020	267 065	2 091 358	13:53
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	13:38
OTLOG (OTS)	31,4500	3,11%	30,2000	31,5000	30,2000	2 637	81 702	13:39
OTMUCHOW (OTM)	4,7000	-1,67%	4,7800	4,7800	4,7000	1 397	6 566	13:06
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	69,0000	1	69	09:03
PAMAPOL (PMP)	2,7000	-1,46%	2,7400	2,7400	2,7000	3 910	10 558	11:48
PANOVA (NVA)	16,3000	0,00%	16,1500	16,4000	16,1000	1 135	18 426	12:07
PASSUS (PAS)	28,3000	8,43%	29,0000	29,7000	27,3000	4 639	130 877	13:51
PATENTUS (PAT)	3,7500	-2,98%	3,8000	3,8000	3,6450	12 134	44 707	11:43
PBG	#0,0200	2,56%	-	-	-	-	-	13:27
PBSFINANSE (PBF)	1,1400	-9,52%	1,1400	1,1400	1,1400	815	929	11:30
PCCEXOL (PCX)	2,7800	-1,77%	2,8300	2,8300	2,7400	20 359	56 429	13:00
PCCROKITA (PCR)	101,2000	0,60%	100,4000	102,6000	100,4000	1 925	195 629	13:47
Reklama
PCFGROUP (PCF)	18,0600	0,33%	18,4800	18,4800	18,0000	725	13 169	13:53	Reklama
PEKABEX (PBX)	22,6000	-1,74%	22,7000	22,9000	22,4000	3 929	88 976	13:40
PEKAO (PEO)	178,0000	-2,17%	181,0000	181,0000	176,6000	410 309	72 988 929	13:53
PEPCO (PCO)	19,3450	-1,00%	19,2000	19,6000	18,8500	1 138 511	21 928 020	13:53
PEPEES (PPS)	1,1200	0,00%	1,1300	1,1300	1,1200	3 185	3 590	12:44
PGE	6,1260	0,43%	6,1000	6,2160	6,0020	3 121 005	19 001 055	13:53
PGFGROUP (PGV)	0,4690	-0,64%	0,4690	0,4760	0,4690	2 609	1 225	13:08
PHARMENA (PHR)	6,8800	-1,43%	6,9800	7,0400	6,8800	3 825	26 657	13:50
PHN	11,9500	0,42%	11,9500	11,9500	11,8000	16 699	198 692	12:22
PHOTON (PEN)	7,8800	-1,50%	7,7000	7,9600	7,7000	1 693	13 247	12:38
PKNORLEN (PKN)	68,2700	-0,77%	68,0000	68,4900	67,5000	1 948 328	132 333 072	13:53
PKOBP (PKO)	57,1400	-1,79%	57,4000	57,7200	56,2000	1 189 223	67 624 611	13:53
PKPCARGO (PKP)	12,3200	-1,91%	12,4800	12,5000	12,1200	67 117	826 070	13:50
PLAYWAY (PLW)	283,0000	-2,58%	290,0000	292,0000	278,0000	2 508	712 146	13:49
PLAZACNTR (PLZ)	2,9400	3,16%	2,8800	2,9400	2,8800	2 360	6 900	11:38
PMPG (PGM)	3,7200	1,64%	3,7200	3,7200	3,7200	126	469	13:09
POLENERGIA (PEP)	68,2000	1,79%	67,0000	68,4000	67,0000	1 159	78 523	13:42
POLICE (PCE)	11,0500	-0,90%	11,1500	11,1500	11,0500	967	10 747	13:11
POLIMEXMS (PXM)	3,8640	-1,18%	3,9200	3,9300	3,8300	138 576	536 126	13:51
POLTREG (PTG)	54,6000	-2,85%	56,0000	56,0000	53,4000	1 028	55 534	13:38
POLWAX (PWX)	1,8000	-2,17%	1,8400	1,8400	1,8000	4 452	8 066	13:48
PRAGMAINK (PRI)	4,5200	-3,83%	4,7100	4,7100	4,5200	17	79	11:20
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	32,6000	0,00%	32,8000	32,8000	32,6000	307	10 008	11:02
PROJPRZEM (PJP)	20,5000	-0,97%	20,4000	20,5000	19,5500	1 996	40 047	10:40
PROTEKTOR (PRT)	2,0100	-1,95%	2,0500	2,0500	1,9600	13 808	27 464	12:17
PULAWY (ZAP)	58,8000	-0,34%	59,2000	59,6000	58,0000	883	52 156	13:37
PURE (PUR)	7,9000	-1,50%	8,1000	8,1000	7,8700	4 875	38 752	13:11
PZU	49,6700	1,22%	48,5800	49,8300	48,3000	865 785	42 771 846	13:53
QUANTUM (QNT)	25,6000	0,00%	25,6000	25,6000	25,6000	375	9 600	11:30
QUERCUS (QRS)	6,5000	-0,61%	6,4800	6,5000	6,3000	19 300	124 386	13:35
R22	111,0000	1,83%	110,0000	112,0000	109,0000	4 235	470 683	13:31
RAEN (RAE)	0,6760	2,42%	0,6680	0,7100	0,6500	80 223	55 012	13:06
RAFAKO (RFK)	0,9850	0,00%	0,9800	0,9880	0,9800	76 598	75 170	13:39
RAFAMET (RAF)	16,0000	1,91%	15,9000	16,0000	15,9000	31	494	10:41
RAINBOW (RBW)	73,3000	-2,66%	74,8000	74,8000	72,5000	19 830	1 458 390	13:43
RANKPROGR (RNK)	3,9500	-2,95%	4,0200	4,0500	3,8800	31 126	123 131	12:51
RAWLPLUG (RWL)	14,5000	-1,36%	14,8000	14,8000	14,5000	502	7 280	09:05
REDAN (RDN)	0,3150	-0,94%	0,2950	0,3150	0,2950	1 450	432	12:10
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	13:49
REINHOLD (RHD)	(0,0725)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	7,03%	1,3700	1,3700	1,3700	2	3	09:04
RELPOL (RLP)	6,5000	-1,81%	6,6200	6,6200	6,4800	18 198	118 505	12:20
REMAK (RMK)	15,7000	3,63%	15,7000	15,7000	15,7000	2	31	09:00
RENDER (RND)	131,0000	-2,24%	131,0000	132,0000	123,5000	512	64 820	12:51
RESBUD (RES)	0,6600	0,30%	0,6680	0,7000	0,6500	21 017	14 215	13:20
ROPCZYCE (RPC)	30,7000	0,00%	30,6000	30,7000	30,6000	797	24 388	12:15
RYVU (RVU)	54,2000	-0,73%	54,9000	54,9000	53,7000	2 639	142 793	13:20
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,0500	-2,95%	23,6500	23,6500	22,8000	2 578	59 480	13:46
SANPL (SPL)	549,4000	-1,04%	547,4000	551,8000	544,4000	22 071	12 096 322	13:52
SANTANDER (SAN)	18,9760	-0,99%	19,1660	19,1660	18,1000	1 749	32 592	11:51
SANWIL (SNW)	1,6700	2,14%	1,6350	1,6700	1,6300	3 575	5 841	09:40
SCPFL (SCP)	190,2000	-0,21%	188,0000	190,8000	188,0000	558	105 684	13:07
SECOGROUP (SWG)	(32,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,0000	-0,36%	14,0000	14,0500	14,0000	981	13 738	13:49
SELENAFM (SEL)	34,4000	1,18%	33,8000	34,5000	33,8000	263	8 942	13:28
SELVITA (SLV)	69,9000	-1,55%	71,0000	71,0000	69,1000	26 407	1 847 850	13:12
SERINUS (SEN)	3,1000	-1,27%	3,1000	3,1800	3,0200	14 413	44 818	13:12
SESCOM (SES)	58,0000	-5,84%	58,6000	58,6000	58,0000	150	8 721	09:43
SFINKS (SFS)	0,7690	0,92%	0,7620	0,7690	0,7200	29 456	22 304	13:51
SHOPER (SHO)	30,5000	-2,87%	31,0000	31,0000	30,5000	409	12 516	13:49
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:00
SILVANO (SFG)	5,0600	-0,78%	5,0400	5,0600	5,0400	4 610	23 314	13:53
SIMFABRIC (SIM)	3,7600	2,17%	3,7100	3,7650	3,5800	12 737	46 804	13:38
SKARBIEC (SKH)	24,1000	-2,43%	24,1000	24,1000	24,1000	29	699	09:44
SKYLINE (SKL)	1,4500	-4,61%	1,4500	1,4500	1,4500	1	1	09:52
SNIEZKA (SKA)	84,0000	-2,10%	85,8000	85,8000	84,0000	63	5 314	11:24
SOHODEV (SHD)	0,4140	0,00%	0,4140	0,4140	0,4140	2 063	854	13:18
SONEL (SON)	14,1000	-1,40%	14,3000	14,3500	14,1000	732	10 362	12:53
Reklama
SOPHARMA (SPH)	13,0000	-2,99%	13,1500	13,1500	13,0000	348	4 539	10:28	Reklama
SPYROSOFT (SPR)	415,0000	-1,19%	422,0000	422,0000	413,0000	101	41 998	13:46
STALEXP (STX)	3,5550	0,28%	3,5500	3,5600	3,4900	380 652	1 343 431	13:50
STALPROD (STP)	219,5000	-2,01%	225,5000	225,5000	217,5000	1 287	283 845	13:10
STALPROFI (STF)	8,6600	-1,37%	8,7600	8,7600	8,6200	1 780	15 426	13:40
STAPORKOW (ZUK)	2,5200	1,61%	2,4800	2,5200	2,4800	7 390	18 383	11:38
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,0400	-0,40%	10,1000	10,1000	9,7000	16 833	166 584	13:44
SYGNITY (SGN)	63,0000	-1,56%	63,6000	64,0000	62,2000	2 504	158 240	13:47
SYNEKTIK (SNT)	122,2000	-3,63%	124,6000	124,6000	120,4000	30 541	3 731 708	13:48
TALEX (TLX)	16,7000	-0,60%	16,7000	16,7000	16,7000	10	167	09:02
TARCZYNSKI (TAR)	(50,4000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(127,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8860	0,00%	2,8870	2,9130	2,8360	1 350 060	3 869 319	13:51
TBULL (TBL)	4,4400	0,00%	4,4400	4,4400	4,4400	26	115	11:30
TENDERHUT (THG)	(9,0800)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1100	4,36%	3,0800	3,1500	3,0000	44 907	138 885	13:16
TEXT (TXT)	91,6000	-1,19%	92,2000	92,4000	90,5000	14 729	1 348 847	13:50
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,0500	-2,22%	33,3500	34,2000	32,6500	30 308	1 014 118	13:53
TOWERINV (TOW)	(4,3800)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3600	-0,27%	7,3900	7,4400	7,3000	24 679	181 690	13:09
TRAKCJA (TRK)	2,4100	-3,60%	2,4500	2,4500	2,3300	324 035	771 432	13:34
TRANSPOL (TRN)	3,6200	0,00%	3,6400	3,6400	3,5600	3 295	11 821	12:36
TRITON (TRI)	(4,5000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	95,0000	-2,36%	96,1000	97,3000	94,8000	13 521	1 290 467	13:47
ULMA (ULM)	72,0000	-2,04%	74,0000	74,0000	72,0000	101	7 282	11:16
ULTGAMES (ULG)	11,0000	-1,79%	10,9000	11,0000	10,6000	2 125	22 711	12:42
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,9000	-1,49%	10,0000	10,1000	9,9000	2 763	27 640	13:16
UNICREDIT (UCG)	146,8600	-1,46%	149,0400	149,0400	146,3000	44	6 521	12:24
UNIMA (U2K)	5,7000	3,64%	5,4500	5,8500	5,4000	6 416	35 756	13:37
UNIMOT (UNT)	133,2000	-2,06%	133,4000	136,0000	128,6000	3 032	402 930	13:49
URTESTE (URT)	100,0000	-4,76%	105,0000	105,0000	100,0000	70	7 080	13:04
VERCOM (VRC)	113,0000	-2,16%	114,0000	114,5000	111,0000	2 771	311 445	13:26
VIGOPHOTN (VGO)	518,0000	-1,15%	524,0000	524,0000	494,0000	262	133 348	13:41
VINDEXUS (VIN)	11,2000	0,45%	11,0500	11,2000	11,0000	1 103	12 205	12:16
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	0,6080	3,75%	0,6080	0,6080	0,6080	20	12	13:24
VOTUM (VOT)	46,5500	-0,32%	46,7000	47,0000	46,0000	6 974	324 693	13:49
VOXEL (VOX)	92,0000	-3,36%	94,0000	94,0000	91,4000	1 972	182 814	13:51
VRG	3,3400	-2,34%	3,4100	3,4100	3,2700	47 341	156 388	13:37
WARIMPEX (WXF)	3,7900	0,00%	3,8000	3,8000	3,7500	5 521	20 869	13:16
WASKO (WAS)	1,6000	-1,23%	1,6100	1,6150	1,6000	1 297	2 083	09:53
WAWEL (WWL)	650,0000	1,56%	650,0000	650,0000	650,0000	12	7 800	13:50
WIELTON (WLT)	8,2000	-0,24%	8,2600	8,3600	8,1500	9 338	76 847	13:50
WIKANA (WIK)	(6,9500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	119,8000	2,57%	116,8000	123,0000	115,6000	1 642	197 272	13:46
WITTCHEN (WTN)	28,1500	-2,26%	28,8000	28,8000	28,0500	8 725	246 700	13:53
WOJAS (WOJ)	8,2000	0,49%	8,1800	8,2000	8,1600	7 299	59 586	13:41
XPLUS (XPL)	1,7200	0,00%	1,7200	1,7200	1,7200	925	1 591	11:13
XTPL (XTP)	141,0000	0,71%	141,6000	141,6000	140,0000	693	97 683	13:46
XTRADEBDM (XTB)	59,5800	-1,03%	60,2600	60,3600	59,3200	179 632	10 740 279	13:53
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,6000	-0,62%	1,5600	1,6000	1,5600	2 147	3 405	13:28
ZEPAK (ZEP)	19,2400	0,00%	19,2200	19,4000	19,2000	2 689	51 721	12:52
ZREMB (ZRE)	3,8650	-2,15%	3,9500	3,9500	3,8650	5 020	19 540	13:14
ZUE	10,8500	-2,25%	10,9000	10,9000	10,5000	13 057	139 380	13:45

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.