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	84 039,81	-0,19%	84 317,34	84 374,31	83 825,57	84 201,22	626 972 443	14:28
WIG20	2 452,73	-0,67%	2 476,84	2 479,18	2 452,73	2 469,17	566 254 720	14:43
WIG30	3 029,87	-0,68%	3 058,02	3 060,03	3 029,69	3 050,71	607 086 015	14:43
mWIG40	6 212,67	-0,12%	6 218,75	6 222,52	6 152,34	6 220,39	64 393 449	14:28
sWIG80	24 146,08	-0,49%	24 233,42	24 270,80	24 131,42	24 265,25	27 033 362	14:28
WIG-BANKI	13 802,76	-0,55%	13 895,80	13 907,09	13 757,44	13 879,19	173 638 009	14:28
WIG-BUDOW	8 214,95	-1,62%	8 350,20	8 353,55	8 173,37	8 350,56	15 124 496	14:28
WIG-CHEMIA	9 708,99	0,19%	9 642,03	9 717,88	9 619,55	9 690,50	1 383 979	14:28
WIG-ENERG	2 172,55	0,27%	2 167,92	2 188,89	2 150,37	2 166,78	23 782 623	14:28
WIG-INFO	4 960,40	0,18%	4 950,83	4 983,20	4 932,95	4 951,33	19 318 228	14:28
WIG-MEDIA	8 226,16	-0,48%	8 328,08	8 421,40	8 130,39	8 266,03	1 551 988	14:28
WIG-NRCHOM	4 440,48	0,69%	4 380,07	4 440,48	4 374,03	4 410,21	4 484 970	14:28
WIG-PALIWA	6 869,89	0,32%	6 875,37	6 920,72	6 831,19	6 847,68	40 490 549	14:28
WIG-Poland	87 801,05	-0,04%	87 801,05	87 801,05	87 801,05	87 836,90	618 488 992	11:15
WIG-SPOZYW	2 056,02	0,00%	2 064,72	2 070,19	2 055,41	2 056,01	959 100	14:28
WIG20lev	479,95	-0,39%	484,72	485,64	476,78	481,81	527 276 672	14:28
WIG20short	3 166,41	0,22%	3 150,76	3 176,80	3 147,76	3 159,59	527 276 672	14:28
GPWB-B1Y3Y	1 171,23	0,04%	1 171,23	1 171,23	1 171,23	1 170,75	-	10:15
GPWB-B1Y4Y	1 171,37	0,06%	1 171,37	1 171,37	1 171,37	1 170,70	-	10:15
GPWB-B1Y5Y	1 166,88	0,06%	1 166,88	1 166,88	1 166,88	1 166,17	-	10:15
GPWB-B3Y5Y	1 171,05	0,08%	1 171,05	1 171,05	1 171,05	1 170,09	-	10:15
GPWB-B5Y	1 157,57	0,18%	1 157,57	1 157,57	1 157,57	1 155,47	-	10:15
GPWB-BWZ	1 187,57	0,04%	1 187,57	1 187,57	1 187,57	1 187,08	-	10:15
INNOVATOR	1 416,11	-0,09%	1 416,11	1 416,11	1 416,11	1 417,45	81 761 347	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	64 564 649	11:00
mWIG40TR	9 140,53	-0,12%	9 149,47	9 155,02	9 051,76	9 151,89	64 393 449	14:28
mWIG40TRlv	11 704,58	-0,26%	11 727,50	11 741,74	11 476,92	11 735,47	64 393 449	14:28
mWIG40TRsh	2 887,49	0,15%	2 884,67	2 915,46	2 882,93	2 883,04	64 393 449	14:28
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	27 046 979	11:00
sWIG80TR	35 430,26	-0,49%	35 558,41	35 613,26	35 408,76	35 605,12	27 033 362	14:28
WIG140	1 626,01	-0,18%	1 631,26	1 632,39	1 621,63	1 628,88	618 703 483	14:28
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	528 026 429	11:00
WIG20TR	5 000,28	-0,18%	5 024,91	5 029,85	4 983,81	5 009,54	527 276 672	14:28
WIG20TRlev	3 904,36	-0,38%	3 942,90	3 950,63	3 878,59	3 919,44	527 276 672	14:28
WIG20TRsht	3 183,77	0,22%	3 168,15	3 194,21	3 165,01	3 176,93	527 276 672	14:28
WIG30TR	6 069,82	-0,22%	6 097,67	6 101,67	6 050,06	6 083,09	564 164 169	14:28
WIG-CEE	1 733,82	-0,65%	1 733,82	1 733,82	1 733,82	1 745,17	299 113	11:15
WIGdiv	1 719,84	0,13%	1 715,87	1 722,28	1 708,12	1 717,61	90 203 875	14:28
WIG-ESG	13 967,01	-0,19%	14 017,45	14 026,51	13 925,43	13 992,91	587 787 992	14:28
WIG.GAMES	15 156,16	-0,14%	15 256,79	15 291,52	15 082,72	15 177,27	9 404 464	14:28
WIG-GORNIC	4 610,33	3,02%	4 533,28	4 648,04	4 533,28	4 475,11	122 345 660	14:28
WIG-GRY	12 596,01	-0,30%	12 638,11	12 689,09	12 534,63	12 633,61	11 390 920	14:28
WIG-LEKI	2 817,82	-0,20%	2 807,38	2 847,44	2 807,38	2 823,42	871 265	14:28
WIG-MOTO	8 815,92	2,00%	8 540,23	8 818,60	8 540,23	8 643,15	1 300 884	14:28
WIG.MS-BAS	11 169,98	1,87%	11 069,78	11 225,60	11 045,03	10 965,24	141 155 928	14:28
WIG.MS-FIN	17 216,82	-0,55%	17 381,22	17 390,33	17 131,73	17 312,26	186 780 091	14:28
WIG-ODZIEZ	9 052,68	-0,53%	9 171,37	9 183,84	9 031,18	9 100,90	36 749 443	14:28
WIGtech	11 795,79	-0,23%	11 833,62	11 851,50	11 783,23	11 822,50	41 921 793	14:28
WIGtechTR	13 108,09	-0,23%	13 150,13	13 170,00	13 094,14	13 137,77	41 921 793	14:28
WIG-Ukrain	200,93	-1,07%	200,93	200,93	200,93	203,10	112 123	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2700	-1,80%	3,3600	3,3600	3,2700	7 677	25 439	14:22	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:30
11BIT (11B)	532,0000	0,76%	528,0000	536,0000	520,0000	993	525 040	14:12
3RGAMES (3RG)	0,2930	4,64%	0,2800	0,2960	0,2800	78 564	22 741	13:39
ABPL (ABE)	88,6000	-1,56%	88,8000	89,0000	87,8000	1 910	168 574	14:15
ACAUTOGAZ (ACG)	31,2000	0,00%	31,3000	31,3000	31,2000	204	6 366	14:01
ACTION (ACT)	19,5400	0,00%	19,5000	19,5800	19,4200	2 573	50 230	14:01
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	20	19	09:00
AGORA (AGO)	10,6400	-1,48%	10,6800	10,8000	10,5000	35 348	375 878	14:07
AGROTON (AGT)	3,0400	1,33%	3,0000	3,0400	3,0000	820	2 472	11:10
AIGAMES (ALG)	1,4000	-6,67%	1,4500	1,5000	1,4000	9 056	12 970	14:06
AILLERON (ALL)	16,1400	2,80%	16,0000	16,2800	16,0000	6 237	100 641	14:08
AIRWAY (AWM)	0,2710	0,00%	0,2710	0,2795	0,2695	80 925	22 152	14:16
ALIOR (ALR)	101,9500	-1,16%	105,0000	105,2500	101,3500	81 157	8 303 950	14:25
ALLEGRO (ALE)	32,6300	-0,82%	32,9000	33,0000	32,5500	802 663	26 315 226	14:28
ALTA (AAT)	1,9500	1,56%	1,9000	1,9600	1,8600	17 770	33 840	13:52
ALTUSTFI (ALI)	2,9700	-0,67%	2,9700	2,9700	2,9700	16	48	11:19
AMBRA (AMB)	27,3000	-0,91%	28,0000	28,0000	27,3000	1 173	32 451	14:21
AMICA (AMC)	70,5000	0,28%	70,9000	71,0000	70,2000	980	69 079	14:25
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,0000	1,36%	26,1500	26,2000	25,4500	24 153	627 105	14:28
ANSWEAR (ANR)	23,9500	3,68%	23,2000	24,2000	23,2000	10 429	248 872	14:27
APATOR (APT)	14,4800	-0,28%	14,5200	14,5200	14,4000	1 799	25 978	13:27
APLISENS (APN)	22,5000	-1,75%	22,5000	22,5000	22,5000	9	203	12:49
APSENERGY (APE)	3,3600	-0,30%	3,3600	3,3600	3,3600	122	410	13:01
ARCHICOM (ARH)	35,9000	0,84%	35,5000	35,9000	33,2000	3 556	121 747	14:14
ARCTIC (ATC)	20,8600	-2,80%	21,2000	21,2000	20,4400	100 724	2 095 393	14:23
ARTIFEX (ART)	28,8000	-1,37%	29,2000	29,5000	28,8000	3 038	88 860	13:49
ASBIS (ASB)	24,9600	-0,48%	25,1000	25,1000	24,7200	17 697	440 406	14:24
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	-0,32%	62,0000	62,0000	60,6000	246	15 148	13:09
ASSECOPOL (ACP)	79,0000	0,00%	79,1000	79,5000	78,6500	56 292	4 448 467	14:18
ASSECOSEE (ASE)	50,6000	-0,39%	50,6000	52,0000	50,4000	5 345	276 425	14:13
ASTARTA (AST)	26,9000	0,75%	26,7500	27,0000	26,7000	3 174	85 260	14:27
ATAL (1AT)	60,8000	-0,49%	61,4000	61,4000	60,6000	1 335	81 394	14:25
ATENDE (ATD)	3,1500	-1,56%	3,2000	3,2000	3,1500	16 877	53 651	13:50
ATLANTAPL (ATP)	18,8000	-0,53%	18,7000	18,8000	18,2500	477	8 880	12:50
ATLANTIS (ATS)	2,1000	-1,41%	2,1300	2,1500	2,0000	21 145	44 158	13:02
ATMGRUPA (ATG)	3,9400	1,03%	3,9000	4,0300	3,8200	72 679	287 327	14:22
ATREM (ATR)	12,4000	0,00%	12,4000	12,4000	12,2000	1 515	18 567	14:07
AUTOPARTN (APR)	25,5500	0,39%	25,4500	25,6500	25,1500	19 974	507 506	14:25
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,1000	2,50%	4,1100	4,1100	3,9300	1 451	5 732	14:14
BEDZIN (BDZ)	27,6000	-3,50%	29,5000	30,6000	27,3000	10 864	315 821	13:52
BENEFIT (BFT)	2 710,0000	-1,45%	2 715,0000	2 770,0000	2 680,0000	1 025	2 790 095	14:22
BEST (BST)	20,0000	-2,91%	20,4000	20,4000	20,0000	770	15 536	13:02
BETACOM (BCM)	5,8000	1,75%	5,7500	5,8000	5,7500	743	4 303	14:05
BIGCHEESE (BCS)	20,8000	-5,45%	21,2500	21,6500	20,2000	4 831	101 855	13:40
BIOCELTIX (BCX)	66,5000	-0,75%	67,0000	67,1000	66,4000	779	52 007	13:56
BIOMAXIMA (BMX)	15,2500	-0,33%	15,1000	15,2500	14,9500	925	13 961	14:26
BIOMEDLUB (BML)	4,7750	-0,52%	4,8000	4,8500	4,7400	37 767	181 362	14:19
BIOPLANET (BIP)	23,0000	-3,36%	23,0000	23,2000	21,0000	831	18 809	11:22
BIOTON (BIO)	3,5000	-0,14%	3,5050	3,5050	3,5000	35 431	124 016	13:46
BLOOBER (BLO)	22,2000	-1,33%	22,1500	22,5500	22,1000	6 089	136 197	14:23
BNPPPL (BNP)	102,0000	-1,92%	103,0000	103,0000	102,0000	43	4 427	13:29
BOGDANKA (LWB)	29,4200	-4,60%	30,8000	30,8000	29,3000	108 875	3 234 936	14:28
BOOMBIT (BBT)	11,2500	2,27%	11,0000	11,2500	10,9500	830	9 172	11:06
BORYSZEW (BRS)	6,1000	0,33%	6,0900	6,1700	6,0700	14 508	88 627	14:17
BOS	15,8000	-3,66%	16,0500	16,2500	15,8000	5 122	81 710	14:17
BOWIM (BOW)	6,9200	0,29%	6,9000	7,0500	6,9000	7 197	50 046	14:23
BRAND24 (B24)	49,9000	1,84%	49,4000	49,9000	48,5000	936	46 219	14:22
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	677,0000	-2,31%	690,0000	693,0000	670,5000	15 781	10 680 992	14:27
BUMECH (BMC)	12,3200	0,65%	12,3800	12,4000	12,2400	10 540	130 153	14:21
CAPITAL (CPA)	0,6900	-1,43%	0,6900	0,6900	0,6900	1 770	1 221	11:30
CAPITEA (CAP)	0,5760	-0,69%	0,5860	0,5860	0,5740	67 038	38 719	14:26
CAPTORTX (CTX)	80,0000	-1,48%	81,8000	81,8000	79,8000	2 184	174 954	14:17
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,4500	1,31%	15,5000	15,5500	15,4500	13	201	10:38
CCC	85,2500	-1,84%	86,8000	86,8000	84,2000	92 685	7 922 303	14:25
Reklama
CCENERGY (CCE)	#0,3960	-1,00%	-	-	-	-	-	14:04	Reklama
CDPROJEKT (CDR)	116,1500	0,00%	115,9000	116,9500	115,0000	60 578	7 008 613	14:27
CDRL (CDL)	13,3000	-1,48%	13,3000	13,3000	12,9000	133	1 758	11:55
CELTIC (CPD)	3,7000	-4,64%	3,6800	3,8900	3,6800	11 739	43 974	12:58
CEZ	146,0000	-0,54%	145,5000	146,0000	144,2000	311	45 109	12:52
CFI	0,2270	1,34%	0,2240	0,2270	0,2190	12 756	2 813	14:19
CIGAMES (CIG)	1,5640	1,03%	1,5480	1,5740	1,5320	298 780	465 769	14:15
CITYSERV (CTS)	5,0000	0,00%	4,8000	5,0000	4,8000	21	105	13:36
CLNPHARMA (CLN)	15,0400	0,27%	14,9000	15,3800	14,7600	30 007	453 559	14:28
CLOUD (CLD)	69,2000	-0,57%	71,4000	71,4000	69,2000	34	2 355	09:01
COALENERG (CLE)	1,0880	0,93%	1,0340	1,0900	1,0320	13 487	14 443	13:30
COGNOR (COG)	8,3700	-0,42%	8,3200	8,5650	8,2250	281 958	2 368 756	14:28
COLUMBUS (CLC)	4,9800	-0,60%	5,0000	5,0900	4,9800	19 773	99 174	14:27
COMARCH (CMR)	249,5000	-0,60%	249,5000	250,0000	249,0000	202	50 359	14:01
COMP (CMP)	80,0000	0,00%	79,6000	80,0000	79,4000	6 087	486 843	10:54
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,0800	-3,70%	2,1300	2,1400	2,0700	21 537	45 462	14:13
CORMAY (CRM)	0,5840	-4,26%	0,6080	0,6080	0,5840	2 506	1 522	11:17
CREEPYJAR (CRJ)	566,0000	-2,25%	579,0000	579,0000	564,0000	149	84 744	14:20
CREOTECH (CRI)	179,5000	-3,23%	184,0000	185,5000	179,0000	4 132	756 668	14:05
CYFRPLSAT (CPS)	10,0150	0,00%	10,0200	10,1150	9,9380	319 973	3 201 607	14:28
CZTOREBKA (CZT)	#0,6400	0,00%	-	-	-	-	-	14:14
DADELO (DAD)	17,6000	2,03%	17,2500	18,1000	17,2500	4 069	72 903	14:25
DATAWALK (DAT)	56,8000	-2,91%	58,5000	60,0000	56,0000	26 420	1 516 098	14:17
DBENERGY (DBE)	17,3000	-2,81%	17,3000	17,3500	17,3000	343	5 938	11:56
DEBICA (DBC)	79,4000	-0,75%	80,0000	80,0000	79,4000	1 402	111 887	14:19
DECORA (DCR)	58,6000	0,34%	58,6000	60,0000	57,2000	1 544	91 562	14:20
DEKPOL (DEK)	50,4000	0,80%	50,2000	50,4000	50,2000	108	5 431	11:21
DELKO (DEL)	9,5400	-1,24%	9,6600	9,6600	9,5200	2 435	23 448	13:06
DEVELIA (DVL)	6,6400	3,75%	6,3000	6,6400	6,3000	339 466	2 229 918	14:26
DGA	18,4000	-4,17%	19,2000	19,2000	17,9000	3 089	56 105	14:21
DIGITANET (DIG)	49,6000	-0,80%	49,6000	50,0000	49,6000	1 587	79 064	13:42
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	376,1000	-1,60%	379,2000	384,5000	375,3000	167 128	63 435 381	14:28
DMGROUP (DMG)	3,4500	-3,63%	3,5900	3,5900	3,4000	6 923	23 889	12:31
DOMDEV (DOM)	177,8000	-0,34%	178,0000	178,6000	175,0000	1 540	272 131	14:23
DRAGOENT (DGE)	25,0000	-8,09%	26,0000	26,6000	25,0000	1 678	42 788	14:11
DROZAPOL (DPL)	3,8800	-3,00%	3,9500	3,9500	3,8800	1 215	4 797	12:21
ECHO (ECH)	4,7500	-3,26%	4,8600	4,8600	4,6400	43 261	205 217	13:37
EDINVEST (EDI)	8,5000	-0,70%	8,6000	8,6000	8,3000	3 679	31 297	12:38
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	10	73	14:23
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,0000	-1,29%	23,1500	23,5000	22,9500	31 236	725 708	14:27
ELKOP (EKP)	0,4960	0,20%	0,4840	0,4960	0,4840	6 292	3 058	14:24
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	(2,0200)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,4500	0,60%	8,4650	8,4900	8,3050	242 016	2 037 474	14:18
ENELMED (ENE)	18,2000	0,00%	18,2000	18,2000	18,2000	2	36	09:01
ENERGA (ENG)	9,4800	-1,56%	9,6400	9,6400	9,4800	17 398	166 969	14:25
ENERGOINS (ENI)	2,6000	-0,38%	2,6900	2,6900	2,5500	21 447	55 293	13:53
ENTER (ENT)	68,6000	-1,86%	69,5000	69,5000	68,2000	3 689	255 268	14:21
ERBUD (ERB)	39,2000	-0,25%	39,5000	40,2000	39,2000	2 400	94 735	14:25
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,5000	2,13%	33,1000	34,6000	33,1000	4 225	142 214	14:06
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0950	-3,52%	1,1350	1,1350	1,0950	32	35	11:22
EUROCASH (EUR)	13,4100	-3,87%	13,9500	14,0500	13,3400	221 840	3 031 457	14:28
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,7000	1,49%	47,0000	48,0000	47,0000	1 543	73 463	14:14
FABRITY (FAB)	35,5000	-3,53%	37,6000	37,6000	35,5000	1 248	44 843	12:44
FASING (FSG)	13,3000	-3,62%	13,3000	13,3000	13,3000	46	612	12:43
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,8800	3,30%	6,6600	6,8800	6,6600	176	1 173	12:48
FERRO (FRO)	34,7000	-0,29%	35,0000	35,0000	34,0000	1 397	48 054	13:48
FERRUM (FER)	4,3200	4,35%	4,1000	4,5000	4,1000	19 062	80 873	14:28
FMG	114,0000	0,00%	114,5000	114,5000	108,0000	109	11 958	14:23
FON	5,1000	-0,39%	5,1000	5,1600	4,9200	15 372	78 021	13:38
FORTE SA (FTE)	23,0000	-1,71%	23,4000	23,4000	22,9000	246	5 649	11:47
GAMEOPS (GOP)	25,8000	-3,01%	26,9000	26,9000	25,3000	8 708	223 749	14:11
GAMFACTOR (GIF)	12,9500	0,39%	12,9000	12,9500	12,8000	106	1 372	12:28
Reklama
GENOMTEC (GMT)	13,3000	-1,48%	13,5000	13,5800	13,1800	3 827	51 149	14:05	Reklama
GETIN (GTN)	0,4765	-2,16%	0,4855	0,4855	0,4670	561 829	266 733	14:25
GIGROUP (GIG)	1,3950	0,00%	1,3950	1,3950	1,3950	175	244	14:03
GOBARTO (GOB)	44,2000	0,00%	43,9000	44,2000	43,9000	112	4 927	13:17
GPW	43,4000	0,35%	43,2000	43,5500	43,1000	10 358	449 393	14:22
GREENX (GRX)	2,2000	0,18%	2,2000	2,2460	2,1780	223 738	494 134	14:21
GRENEVIA (GEA)	2,3450	-1,47%	2,4000	2,4650	2,3200	328 471	777 860	14:23
GRODNO (GRN)	10,9200	-0,36%	11,0000	11,0400	10,9200	2 662	29 274	14:06
GRUPAAZOTY (ATT)	22,2000	0,18%	22,1000	22,2600	21,9400	58 457	1 291 899	14:09
GRUPRACUJ (GPP)	62,8000	-2,18%	64,5000	64,5000	60,6000	6 289	391 268	13:32
GTC	5,5800	-1,06%	5,6200	5,6200	5,4000	1 132	6 243	13:47
HANDLOWY (BHW)	112,6000	-1,23%	114,0000	114,0000	112,0000	7 158	806 964	14:28
HARPER (HRP)	6,7000	-0,74%	6,8000	6,8000	6,6900	938	6 307	12:37
HELIO (HEL)	25,0000	0,00%	24,2000	25,8000	24,2000	1 424	34 800	13:05
HERKULES (HRS)	0,8280	1,97%	0,8300	0,8300	0,7900	3 302	2 613	11:28
HMINWEST (HMI)	48,1000	0,21%	48,0000	48,1000	48,0000	3 027	145 299	14:21
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,9000	-1,39%	25,6000	25,6000	24,9000	10 034	253 304	14:28
HYDROTOR (HDR)	32,5000	0,00%	32,5000	33,5000	32,5000	257	8 498	13:16
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	110,0000	-3,51%	118,0000	118,0000	110,0000	128	14 356	13:35
IDMPL (IDM)	0,5500	-6,78%	0,5500	0,5500	0,5500	136	75	11:12
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:19
IFIRMA (IFI)	24,0000	0,42%	23,9000	24,2000	23,8000	692	16 605	14:09
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	12:13
IIAAV (IIA)	99,7000	-2,64%	99,7000	99,7000	99,7000	8	798	11:29
IMCOMPANY (IMC)	8,0600	-4,05%	8,1000	8,1600	8,0600	1 117	9 040	12:48
IMMOBILE (GKI)	3,4000	2,10%	3,3900	3,4000	3,3600	1 499	5 092	13:25
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2400	0,00%	4,2200	4,2400	4,2000	10 483	44 162	13:52
INC	2,5800	-3,37%	2,6700	2,6700	2,5100	7 328	18 803	13:13
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:30
INGBSK (ING)	313,5000	0,64%	311,5000	316,0000	308,5000	3 826	1 196 261	14:28
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	49	387	10:27
INSTALKRK (INK)	43,7000	-2,46%	45,2000	45,2000	43,7000	10	446	11:18
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1000	5,44%	2,9800	3,1400	2,9600	52 112	160 746	14:27
INTERCARS (CAR)	566,0000	2,91%	542,0000	566,0000	542,0000	1 379	766 169	14:12
INTERSPPL (IPO)	0,8480	2,91%	0,8080	0,8580	0,8080	1 820	1 508	13:37
INTROL (INL)	9,9000	-1,98%	10,1000	10,1000	9,9000	866	8 643	13:36
IPOPEMA (IPE)	3,6900	-0,27%	3,6800	3,7000	3,6800	364	1 343	13:59
IZOBLOK (IZB)	50,5000	-4,72%	50,5000	50,5000	50,5000	15	758	11:30
IZOLACJA (IZO)	3,2600	-1,21%	3,3800	3,3800	3,2600	30	99	12:47
IZOSTAL (IZS)	2,6000	0,00%	2,6000	2,6100	2,5900	3 210	8 336	14:15
JRHOLDING (JRH)	7,0400	-4,86%	7,1400	7,3000	7,0400	736	5 215	12:48
JSW	30,2900	-2,89%	31,1900	31,5500	29,4500	1 185 535	35 771 267	14:28
JWWINVEST (JWW)	3,5300	-13,27%	4,0300	4,0300	3,3000	55 134	197 678	14:11
KCI	0,8580	0,94%	0,8420	0,8580	0,8320	29 468	24 882	13:52
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,5200	-0,57%	10,5600	10,5600	10,1600	6 109	63 570	14:23
KETY (KTY)	838,5000	0,42%	834,5000	843,0000	828,5000	9 616	8 067 326	14:27
KGHM (KGH)	137,8000	3,69%	134,2000	139,2000	134,0000	603 177	82 977 999	14:28
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	697	11 013	14:25
KINOPOL (KPL)	13,9500	-2,11%	14,1000	14,1500	13,8500	9 584	134 440	13:50
KOGENERA (KGN)	50,4000	-2,33%	50,7000	51,4000	49,7000	4 858	243 627	14:26
KOMPAP (KMP)	24,2000	-3,20%	24,2000	24,2000	24,2000	100	2 420	11:05
KOMPUTRON (KOM)	4,9000	-0,41%	4,9200	5,0300	4,8200	1 880	9 252	14:11
KPPD (KPD)	48,2000	-3,21%	48,4000	48,4000	48,2000	13	627	12:17
KRAKCHEM (KCH)	0,3280	-5,20%	0,3280	0,3280	0,3280	31 276	10 259	11:46
KREDYTIN (KRI)	18,0000	0,28%	18,0000	19,3000	18,0000	186	3 351	13:44
KRKA (KRK)	548,0000	0,37%	546,0000	550,0000	546,0000	7	3 828	14:08
KRUK (KRU)	434,6000	-0,14%	435,0000	436,6000	430,6000	13 801	5 968 103	14:28
KRVITAMIN (KVT)	11,9000	-0,42%	11,5500	12,0000	11,5500	506	5 924	09:42
KSGAGRO (KSG)	1,4900	-1,97%	1,4950	1,4950	1,4900	607	907	10:29
LABOPRINT (LAB)	19,9000	-2,45%	20,4000	20,4000	19,9000	637	12 759	13:57
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,5000	-2,34%	2,5600	2,5600	2,4800	2 390	5 974	13:08
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	11 010	40 737	10:45
LENTEX (LTX)	6,8000	-0,87%	6,8000	6,8400	6,7800	8 406	57 153	13:22
LESS (LES)	0,2330	-1,69%	0,2370	0,2390	0,2330	10 350	2 422	14:27
Reklama
LIBET (LBT)	1,5700	-7,10%	1,7400	1,7400	1,5700	60 382	97 815	14:24	Reklama
LOKUM (LKD)	26,4000	0,76%	25,6000	26,4000	25,6000	245	6 448	13:58
LPP	15 180,0000	-0,20%	15 360,0000	15 400,0000	15 120,0000	1 809	27 587 320	14:28
LSISOFT (LSI)	15,0000	0,00%	15,0000	15,0000	15,0000	551	8 265	10:03
LUBAWA (LBW)	3,7300	-1,06%	3,7700	3,8260	3,7100	144 402	541 568	14:28
MABION (MAB)	16,6000	-0,24%	16,6800	16,8400	16,5200	4 927	82 123	14:23
MAKARONPL (MAK)	20,9000	7,46%	19,8000	21,4000	19,8000	35 750	735 105	14:28
MANGATA (MGT)	89,8000	-3,02%	92,6000	92,6000	88,6000	419	37 688	10:45
MANYDEV (MAN)	1,1400	0,00%	1,1400	1,1500	1,1000	2 883	3 202	11:59
MARVIPOL (MVP)	9,5000	1,28%	9,4200	9,5600	9,4000	78 680	746 736	14:19
MAXCOM (MXC)	11,0500	-1,34%	11,5000	11,5000	11,0500	200	2 250	12:18
MBANK (MBK)	674,4000	0,51%	674,6000	675,6000	666,0000	4 285	2 877 041	14:27
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,7000	0,35%	28,6000	29,0000	28,6000	23 955	691 569	14:08
MDIENERGIA (MDI)	1,4600	-2,99%	1,4150	1,4900	1,4150	3 941	5 667	12:21
MEDICALG (MDG)	26,4400	-0,53%	26,5200	26,5200	25,6800	5 626	146 762	14:26
MEDINICE (ICE)	7,9000	-2,47%	8,1000	8,2200	7,8900	15 932	127 141	14:26
MEGARON (MEG)	6,7000	-2,90%	6,7000	6,7000	6,7000	14	94	11:30
MENNICA (MNC)	19,0000	0,53%	19,0500	19,0500	18,8000	211	3 975	13:55
MERCATOR (MRC)	42,3500	0,59%	42,4500	42,9000	42,1000	2 077	88 055	14:26
MERCOR (MCR)	23,8000	-2,46%	24,2000	24,5000	23,8000	927	22 443	14:27
MEXPOLSKA (MEX)	4,3300	0,70%	4,3100	4,3500	4,3100	141	611	13:58
MFO	34,5000	2,68%	34,6000	35,0000	34,3000	1 430	49 527	14:28
MILKILAND (MLK)	0,5780	-3,34%	0,5800	0,5800	0,5780	2 271	1 313	09:07
MILLENNIUM (MIL)	9,2850	-0,38%	9,3000	9,3500	9,2300	239 268	2 219 288	14:24
MIRACULUM (MIR)	1,1850	-2,87%	1,2000	1,2000	1,1800	7 287	8 642	14:12
MIRBUD (MRB)	9,7700	0,21%	9,7200	9,8000	9,6600	38 392	374 164	14:26
MLPGROUP (MLG)	80,0000	1,01%	80,0000	80,8000	80,0000	223	17 880	12:04
MLSYSTEM (MLS)	49,5000	0,00%	50,0000	51,0000	48,8500	4 013	201 199	13:58
MOBRUK (MBR)	324,0000	-3,86%	330,0000	335,0000	319,0000	5 466	1 771 743	14:18
MOJ	1,7000	6,25%	1,7000	1,7000	1,7000	5 000	8 500	09:15
MOL	33,0000	-0,96%	33,0000	33,0000	32,8800	210	6 923	13:48
MOLECURE (MOC)	14,9000	0,95%	14,8000	15,0000	14,7800	6 324	93 992	14:14
MONNARI (MON)	5,1800	-1,15%	5,2400	5,3000	5,1800	17 917	93 338	14:22
MOSTALPLC (MSP)	13,6000	-1,09%	13,4500	13,8500	13,2000	4 700	63 199	12:56
MOSTALWAR (MSW)	6,5400	-4,66%	6,8600	6,8600	6,5000	5 557	36 724	14:14
MOSTALZAB (MSZ)	4,6800	-1,27%	4,7300	4,8150	4,6200	66 187	312 821	14:26
MOVIEGAME (MOV)	30,1500	-7,52%	32,4000	32,4000	29,2000	32 938	985 930	14:05
MURAPOL (MUR)	43,2800	-1,46%	43,9400	43,9400	42,8600	10 601	458 856	14:16
MUZA (MZA)	14,6000	-3,95%	15,0000	15,0000	14,6000	3 094	46 146	14:00
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	10	59	10:12
NANOGROUP (NNG)	1,0250	0,99%	1,0150	1,0300	0,9980	38 247	38 718	11:56
NEUCA (NEU)	893,0000	-0,67%	899,0000	899,0000	890,0000	62	55 356	14:12
NEWAG (NWG)	26,3000	-0,38%	26,4000	26,6000	26,1000	14 855	391 945	14:26
NEXITY (NXG)	2,4100	-1,63%	2,4000	2,4100	2,4000	4 300	10 360	13:33
NOVATURAS (NTU)	13,0000	-12,75%	13,0000	13,7500	13,0000	570	7 485	10:31
NOVAVISGR (NVG)	2,1700	1,40%	2,1400	2,1700	2,1400	10 049	21 534	14:28
NOVITA (NVT)	99,6000	-0,40%	102,0000	102,0000	99,6000	35	3 491	13:01
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	10:44
NTTSYSTEM (NTT)	6,5200	0,62%	6,3000	6,5200	6,3000	5 610	35 856	13:35
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5000	1 396	13 342	14:27
OEX	53,2000	0,00%	53,2000	53,2000	53,2000	100	5 320	12:21
ONDE (OND)	13,9000	1,91%	13,7600	13,9000	13,6400	4 601	63 421	14:26
ONESANO (ONO)	1,2550	-6,34%	1,3250	1,3250	1,2550	22 326	28 300	14:15
OPONEO.PL (OPN)	56,6000	-0,70%	57,0000	57,0000	56,6000	258	14 619	11:23
OPTEAM (OPM)	5,6800	1,07%	5,6800	5,6800	5,6800	426	2 420	14:21
ORANGEPL (OPL)	7,9460	-0,05%	7,9500	8,0320	7,9060	516 220	4 113 409	14:25
ORCOGROUP (OPG)	2,3000	-4,96%	2,4200	2,4200	2,2400	12 603	28 734	13:00
ORZBIALY (OBL)	#33,4000	-0,60%	-	-	-	-	-	14:10
OTLOG (OTS)	31,9000	0,16%	32,0000	32,5000	31,9000	1 603	51 678	14:03
OTMUCHOW (OTM)	4,6600	0,00%	4,6200	4,6600	4,6200	597	2 778	12:55
OVOSTAR (OVO)	67,8000	-5,83%	67,8000	67,8000	67,8000	8	542	09:47
PAMAPOL (PMP)	2,5200	0,00%	2,5500	2,5500	2,5200	320	809	14:19
PANOVA (NVA)	15,6500	-0,32%	15,6000	15,7000	15,4500	1 316	20 587	14:12
PASSUS (PAS)	30,5000	-1,61%	31,0000	31,1000	30,5000	271	8 352	13:59
PATENTUS (PAT)	3,9550	-1,49%	4,0250	4,0350	3,8850	4 312	16 907	14:11
PBG	#0,0200	2,56%	-	-	-	-	-	14:18
PBSFINANSE (PBF)	1,3400	8,06%	1,3400	1,3400	1,3400	90	121	12:20
PCCEXOL (PCX)	2,7750	-0,36%	2,7750	2,7750	2,7600	4 063	11 235	13:15
PCCROKITA (PCR)	101,6000	-0,59%	102,4000	102,4000	100,8000	568	57 786	13:41
Reklama
PCFGROUP (PCF)	17,1400	-3,71%	17,4800	17,4800	17,0200	1 534	26 221	14:28	Reklama
PEKABEX (PBX)	25,8000	-0,77%	26,0000	26,0000	25,8000	5 707	147 772	14:25
PEKAO (PEO)	170,7000	-0,87%	172,1000	172,6500	169,5000	257 265	44 015 788	14:27
PEPCO (PCO)	20,0500	0,55%	19,9400	20,3000	19,8000	391 684	7 867 473	14:27
PEPEES (PPS)	1,0900	4,81%	1,0800	1,0900	1,0500	30 452	32 103	12:12
PGE	6,0340	0,30%	6,0500	6,1300	5,9680	2 500 959	15 067 333	14:28
PGFGROUP (PGV)	0,4740	-6,32%	0,4900	0,5040	0,4740	26 537	13 011	14:04
PHARMENA (PHR)	6,7800	-0,88%	6,8200	6,8400	6,7400	3 690	25 081	12:57
PHN	11,8000	-0,42%	11,8500	11,8500	11,5500	1 748	20 336	13:03
PHOTON (PEN)	7,6600	1,59%	7,5400	7,6800	7,5200	16 045	121 598	14:23
PKNORLEN (PKN)	67,1500	0,37%	67,0800	67,7200	66,7600	595 719	39 965 370	14:27
PKOBP (PKO)	62,2800	-0,54%	62,3600	62,7800	62,1000	1 676 510	104 538 661	14:28
PKPCARGO (PKP)	12,4400	-1,27%	12,6000	12,8400	12,3000	56 288	704 935	14:24
PLAYWAY (PLW)	291,0000	-1,69%	296,0000	296,0000	290,0000	640	186 859	14:24
PLAZACNTR (PLZ)	2,8900	0,70%	2,8950	2,8950	2,8300	2 170	6 229	14:15
PMPG (PGM)	3,5200	-3,30%	3,6600	3,6600	3,5200	2 550	9 145	09:46
POLENERGIA (PEP)	65,6000	0,61%	65,2000	65,8000	65,2000	103	6 737	14:26
POLICE (PCE)	11,3000	1,35%	11,0000	11,3000	10,9500	362	4 019	13:34
POLIMEXMS (PXM)	3,5720	-3,20%	3,6900	3,7200	3,5420	379 242	1 375 378	14:28
POLTREG (PTG)	49,7000	-2,55%	49,7000	51,0000	49,7000	302	15 039	13:54
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,7850	16 932	30 275	14:08
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	15	71	13:39
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,8000	-1,74%	34,4000	34,8000	33,4000	408	13 792	13:56
PROJPRZEM (PJP)	19,3500	0,78%	19,2000	19,5000	18,9000	2 473	47 521	13:06
PROTEKTOR (PRT)	1,9050	-2,06%	1,9450	1,9450	1,9050	300	580	14:04
PULAWY (ZAP)	57,6000	-0,69%	58,4000	58,4000	56,2000	1 351	78 235	14:16
PURE (PUR)	7,9400	1,79%	7,8100	7,9400	7,8000	1 282	10 042	13:29
PZU	51,0600	-0,08%	51,3200	51,5600	50,5400	406 193	20 688 476	14:28
QUANTUM (QNT)	(24,2000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5200	-2,10%	6,6200	6,6400	6,5000	8 707	56 981	12:44
R22	113,0000	1,35%	111,5000	113,0000	110,5000	1 731	192 747	12:54
RAEN (RAE)	0,6700	-1,18%	0,6770	0,6930	0,6600	30 892	20 770	14:17
RAFAKO (RFK)	1,0140	4,11%	0,9700	1,0180	0,9700	82 160	81 815	14:24
RAFAMET (RAF)	15,0000	-3,23%	15,3000	15,3000	15,0000	119	1 801	10:31
RAINBOW (RBW)	80,6000	0,12%	80,3000	81,2000	78,9000	27 385	2 189 908	14:23
RANKPROGR (RNK)	3,7900	-1,56%	3,8300	3,9300	3,7500	11 833	45 107	13:13
RAWLPLUG (RWL)	14,0000	-1,75%	14,0000	14,0000	13,7500	9 687	135 545	14:07
REDAN (RDN)	0,2980	-5,10%	0,3120	0,3120	0,2980	800	241	14:07
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,8400	-0,87%	6,8000	6,9000	6,6200	16 577	112 921	14:23
REMAK (RMK)	15,2500	0,00%	15,2500	15,3000	15,2500	301	4 590	11:17
RENDER (RND)	124,5000	-5,68%	127,5000	127,5000	124,5000	341	43 475	14:14
RESBUD (RES)	0,5800	0,00%	0,5780	0,5800	0,5780	1 050	607	09:23
ROPCZYCE (RPC)	31,4000	0,00%	31,4000	31,4000	31,4000	15	471	09:30
RYVU (RVU)	50,0000	0,50%	49,8500	50,0000	49,7500	2 004	99 937	14:26
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,00%	22,7000	22,8500	22,7000	917	20 843	14:27
SANPL (SPL)	567,0000	-0,49%	579,8000	579,8000	563,8000	16 838	9 575 095	14:27
SANTANDER (SAN)	20,7750	0,75%	20,7000	20,9150	20,6350	1 753	36 302	14:12
SANWIL (SNW)	1,6700	2,45%	1,6500	1,7500	1,6500	61 413	104 141	13:30
SCPFL (SCP)	169,8000	-1,16%	171,4000	171,8000	168,2000	1 235	211 372	14:22
SECOGROUP (SWG)	31,8000	1,27%	31,4000	31,8000	31,0000	1 218	38 139	11:41
SEKO (SEK)	14,0500	1,08%	14,1000	14,1000	13,9500	173	2 435	14:22
SELENAFM (SEL)	34,0000	4,29%	32,9000	34,2000	32,9000	7 887	263 026	13:23
SELVITA (SLV)	68,2000	-1,16%	69,0000	69,0000	68,2000	382	26 119	11:34
SERINUS (SEN)	2,9800	-1,32%	3,0200	3,0200	2,9500	19 280	57 028	14:12
SESCOM (SES)	58,8000	-2,00%	59,8000	59,8000	58,8000	122	7 205	14:24
SFINKS (SFS)	0,7300	-1,62%	0,7230	0,7400	0,6720	49 612	35 349	13:55
SHOPER (SHO)	37,2000	16,25%	33,2000	37,2000	33,2000	307 151	10 761 369	14:28
SILVAIR-REGS (SVRS)	4,5000	-5,46%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,8600	0,00%	4,8600	4,8600	4,8600	41	199	09:00
SIMFABRIC (SIM)	3,5100	-1,13%	3,6150	3,6150	3,5100	3 855	13 669	14:25
SKARBIEC (SKH)	22,4000	-0,88%	22,5000	22,5000	22,4000	134	3 008	14:04
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,0000	1,85%	88,4000	88,4000	88,0000	47	4 151	12:24
SOHODEV (SHD)	(0,4100)	-	-	-	-	-	-	11:30
SONEL (SON)	14,5000	0,69%	14,5000	14,5000	14,5000	22	319	12:47
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	400,0000	-0,74%	397,0000	409,0000	395,0000	103	41 337	12:39
STALEXP (STX)	2,9700	-1,98%	3,0200	3,0200	2,9500	33 265	98 982	14:01
STALPROD (STP)	215,5000	1,17%	213,0000	215,5000	212,0000	578	123 988	14:24
STALPROFI (STF)	8,4000	0,96%	8,3400	8,4200	8,3400	10 049	84 020	14:01
STAPORKOW (ZUK)	2,3400	-2,50%	2,4000	2,4000	2,3400	2 703	6 379	13:34
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	11,7600	-0,34%	11,8000	11,8000	11,3000	8 590	99 485	14:23
SYGNITY (SGN)	62,4000	-1,89%	63,6000	63,6000	62,4000	1 810	113 221	14:13
SYNEKTIK (SNT)	126,2000	-3,37%	129,6000	132,0000	126,0000	15 051	1 931 362	14:25
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:02
TARCZYNSKI (TAR)	51,2000	-1,16%	51,2000	51,2000	51,2000	10	512	14:28
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8440	0,14%	2,8400	2,8600	2,8090	1 929 979	5 468 393	14:24
TBULL (TBL)	4,5400	-0,44%	4,5400	4,5400	4,5400	11	50	13:25
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	1 450	1 008	14:09
TESGAS (TSG)	3,1800	-0,31%	3,2100	3,2100	3,1800	1 131	3 630	12:51
TEXT (TXT)	90,9000	0,89%	90,1000	91,2000	89,3000	12 649	1 137 506	14:27
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,7000	-2,39%	33,0000	33,5000	32,6500	10 956	360 829	14:25
TOWERINV (TOW)	4,4000	1,38%	4,4000	4,4000	4,4000	600	2 640	10:47
TOYA (TOA)	7,3200	0,14%	7,3500	7,3900	7,3000	15 711	115 294	14:28
TRAKCJA (TRK)	2,5400	-1,17%	2,5600	2,5600	2,4600	55 321	138 761	14:28
TRANSPOL (TRN)	3,5200	-1,68%	3,5800	3,5800	3,3800	3 839	13 513	12:54
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	87,4000	-1,30%	89,5000	89,5000	87,0500	13 768	1 216 073	14:28
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:01
ULTGAMES (ULG)	10,9500	-0,45%	10,9000	11,2000	10,9000	224	2 448	12:30
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3000	0,43%	9,3000	9,4200	9,3000	1 145	10 696	14:27
UNICREDIT (UCG)	150,8400	0,33%	153,4600	153,4600	150,8400	122	18 472	10:15
UNIMA (U2K)	5,9000	0,85%	5,7500	5,9000	5,7500	2 591	15 055	13:05
UNIMOT (UNT)	130,0000	-2,69%	133,6000	135,0000	129,2000	3 948	518 257	14:25
URTESTE (URT)	95,0000	-1,04%	94,2000	96,0000	94,0000	122	11 574	12:06
VERCOM (VRC)	115,0000	-0,43%	114,0000	119,0000	114,0000	953	110 679	14:03
VIGOPHOTN (VGO)	460,0000	-2,75%	470,0000	470,0000	458,0000	135	62 413	14:09
VINDEXUS (VIN)	11,2500	-0,44%	11,2000	11,2500	11,2000	663	7 439	13:38
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,5820	-2,02%	0,6000	0,6000	0,5820	5 769	3 441	12:27
VOTUM (VOT)	46,0000	-3,16%	47,6500	47,6500	45,4500	25 206	1 165 354	14:28
VOXEL (VOX)	91,0000	0,89%	91,2000	93,2000	91,0000	4 072	375 335	14:14
VRG	3,3000	-0,30%	3,3200	3,3500	3,3000	13 458	44 711	14:28
WARIMPEX (WXF)	3,7000	-0,27%	3,7300	3,7300	3,6100	1 669	6 151	14:17
WASKO (WAS)	1,6200	1,25%	1,6050	1,6200	1,6000	14 045	22 527	13:54
WAWEL (WWL)	622,0000	-0,32%	622,0000	622,0000	622,0000	10	6 220	09:07
WIELTON (WLT)	7,8800	0,38%	7,8900	7,9000	7,7000	60 248	469 233	14:26
WIKANA (WIK)	7,3500	-3,92%	7,5500	7,5500	7,3500	1 601	11 842	12:57
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	117,2000	0,86%	118,0000	120,4000	116,2000	1 312	153 702	14:15
WITTCHEN (WTN)	30,2500	-0,17%	30,1500	30,5500	30,1000	12 962	391 891	14:28
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1800	1 719	14 061	11:28
XPLUS (XPL)	1,5850	-0,94%	1,6500	1,6500	1,5850	1 294	2 106	14:16
XTPL (XTP)	140,6000	-1,26%	143,0000	144,0000	139,2000	1 244	177 110	14:24
XTRADEBDM (XTB)	61,7000	0,42%	61,0200	61,9200	60,8000	106 788	6 572 008	14:28
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5450	-2,52%	1,5500	1,5500	1,5450	33	51	14:10
ZEPAK (ZEP)	19,5000	-0,41%	19,5600	19,6000	19,5000	4 916	96 201	14:23
ZREMB (ZRE)	3,8200	-2,05%	3,9000	3,9000	3,7600	14 437	54 850	14:24
ZUE	10,6000	-2,30%	10,9000	11,2000	10,6000	5 128	55 477	14:23

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.