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	82 308,92	-1,04%	82 343,50	82 518,50	81 886,79	83 173,12	871 601 827	14:50
WIG20	2 411,97	-1,69%	2 428,00	2 429,40	2 409,25	2 453,31	758 110 006	15:05
WIG30	2 992,09	-1,64%	3 006,04	3 015,20	2 991,11	3 041,97	858 512 830	15:05
mWIG40	6 146,96	-2,18%	6 193,17	6 228,71	6 134,62	6 284,19	149 665 507	14:50
sWIG80	24 221,58	-0,63%	24 295,44	24 295,44	24 115,84	24 375,55	30 770 341	14:50
WIG-BANKI	13 099,77	-1,73%	13 188,27	13 188,27	12 972,03	13 330,59	225 370 655	14:50
WIG-BUDOW	8 366,69	-0,68%	8 399,54	8 403,07	8 328,45	8 423,70	16 562 726	14:50
WIG-CHEMIA	9 827,09	-0,46%	9 842,31	9 846,30	9 695,11	9 872,23	2 931 729	14:50
WIG-ENERG	2 229,25	0,40%	2 216,38	2 247,39	2 192,30	2 220,41	30 864 939	14:50
WIG-INFO	4 930,47	-1,25%	4 965,92	4 965,92	4 915,41	4 993,01	8 810 645	14:50
WIG-MEDIA	8 385,15	0,90%	8 294,32	8 493,57	8 251,66	8 310,24	679 562	14:50
WIG-NRCHOM	4 248,60	-0,11%	4 250,53	4 257,25	4 210,82	4 253,38	6 789 247	14:50
WIG-PALIWA	6 968,55	-0,99%	6 937,99	7 003,51	6 907,70	7 038,32	140 725 233	14:50
WIG-Poland	85 765,96	-1,14%	85 765,96	85 765,96	85 765,96	86 754,75	844 455 747	11:15
WIG-SPOZYW	2 112,25	-0,09%	2 125,08	2 127,66	2 111,52	2 114,07	467 982	14:50
WIG20lev	466,27	-2,25%	467,10	467,64	459,81	477,02	680 306 456	14:50
WIG20short	3 212,18	1,15%	3 209,43	3 233,71	3 207,62	3 175,66	680 306 456	14:50
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	233 601 958	11:15
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	149 831 780	11:00
mWIG40TR	9 043,85	-1,07%	9 111,84	9 164,13	9 025,70	9 142,07	149 665 507	14:50
mWIG40TRlv	11 480,95	-2,16%	11 655,50	11 789,74	11 434,36	11 734,88	149 665 507	14:50
mWIG40TRsh	2 912,24	1,10%	2 890,82	2 917,96	2 874,34	2 880,42	149 665 507	14:50
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	30 773 639	11:00
sWIG80TR	35 406,55	-0,63%	35 514,52	35 514,52	35 251,98	35 631,62	30 770 341	14:50
WIG140	1 592,01	-1,04%	1 592,29	1 596,25	1 583,57	1 608,76	860 742 304	14:50
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	681 876 407	11:00
WIG20TR	4 863,51	-1,12%	4 866,90	4 870,56	4 830,16	4 918,51	680 306 456	14:50
WIG20TRlev	3 703,78	-2,25%	3 709,00	3 714,64	3 652,40	3 789,09	680 306 456	14:50
WIG20TRsht	3 268,89	1,15%	3 266,67	3 290,81	3 264,26	3 231,78	680 306 456	14:50
WIG30TR	5 931,00	-1,07%	5 924,54	5 942,58	5 895,09	5 995,34	777 743 633	14:50
WIG-CEE	1 744,20	0,07%	1 744,20	1 744,20	1 744,20	1 743,05	565 243	11:15
WIGdiv	1 696,33	-0,29%	1 693,17	1 697,23	1 684,83	1 701,23	197 754 750	14:50
WIG-ESG	13 640,88	-1,09%	13 649,27	13 693,85	13 567,04	13 791,18	824 349 709	14:50
WIG.GAMES	15 238,06	-2,99%	15 718,85	15 718,85	15 238,06	15 707,03	33 029 880	14:50
WIG-GORNIC	4 697,88	-3,35%	4 730,49	4 761,45	4 691,77	4 860,92	80 183 146	14:50
WIG-GRY	12 482,49	-2,43%	12 756,36	12 756,36	12 473,86	12 793,21	37 528 991	14:50
WIG-LEKI	2 763,07	0,42%	2 753,97	2 769,14	2 742,96	2 751,47	2 131 462	14:50
WIG-MOTO	8 467,41	1,50%	8 440,53	8 597,75	8 284,97	8 342,19	4 652 306	14:50
WIG.MS-BAS	11 433,39	-1,87%	11 450,05	11 527,64	11 351,83	11 651,70	107 194 896	14:50
WIG.MS-FIN	16 667,08	-0,98%	16 661,13	16 694,04	16 436,17	16 832,51	241 342 969	14:50
WIG-ODZIEZ	8 960,88	-2,54%	9 066,53	9 200,78	8 920,55	9 194,23	92 256 393	14:50
WIGtech	11 827,51	-1,64%	11 985,88	11 985,88	11 824,86	12 024,87	72 275 608	14:50
WIGtechTR	13 143,34	-1,64%	13 319,33	13 319,33	13 140,40	13 362,66	72 275 608	14:50
WIG-Ukrain	218,21	-1,49%	218,21	218,21	218,21	221,50	250 882	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4400	-0,29%	3,4300	3,5200	3,3900	23 716	81 586	14:47	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	51	49	14:41
11BIT (11B)	550,0000	-3,51%	571,0000	579,0000	546,0000	6 020	3 352 951	14:47
3RGAMES (3RG)	0,2210	-0,45%	0,2310	0,2310	0,2100	413 320	89 367	14:50
ABPL (ABE)	88,0000	-0,90%	88,8000	88,8000	87,6000	1 744	153 524	14:18
ACAUTOGAZ (ACG)	29,9000	1,01%	29,6000	30,0000	29,5000	471	13 966	14:09
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	15 242	173 273	14:10
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0400	3,0000	5 187	15 561	14:50
AIGAMES (ALG)	1,4500	-3,33%	1,5000	1,5000	1,4500	5 481	8 046	13:53
AILLERON (ALL)	15,0400	-0,92%	15,2400	15,2400	14,9000	432	6 521	14:06
AIRWAY (AWM)	0,2760	0,36%	0,2750	0,2785	0,2715	64 045	17 517	14:08
ALIOR (ALR)	100,3500	-0,69%	99,9000	100,4500	97,0200	148 233	14 751 602	14:50
ALLEGRO (ALE)	31,2100	0,68%	30,5800	31,5200	30,5000	1 168 175	36 199 353	14:50
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	3 192	90 375	13:56
AMICA (AMC)	71,6000	-1,65%	72,8000	72,8000	71,4000	1 785	128 709	14:34
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	23,1000	-1,49%	23,4500	23,5500	22,8000	67 711	1 563 367	14:46
ANSWEAR (ANR)	23,7000	-0,42%	23,7500	23,8000	23,5000	8 784	207 268	14:50
APATOR (APT)	14,3600	-1,24%	14,5000	14,5000	14,3000	6 860	98 718	14:30
APLISENS (APN)	23,0000	-0,86%	23,0000	23,0000	22,6000	107	2 431	14:11
APSENERGY (APE)	3,5200	-0,28%	3,5200	3,5200	3,5200	313	1 102	14:09
ARCHICOM (ARH)	32,8000	0,61%	33,4000	34,0000	32,5000	33 668	1 107 003	13:42
ARCTIC (ATC)	21,2000	0,38%	21,1200	21,3400	20,9000	22 343	470 415	14:41
ARTIFEX (ART)	29,4000	0,00%	28,8000	29,4000	28,4000	4 486	130 206	14:16
ASBIS (ASB)	26,7800	0,75%	26,7000	26,9600	26,3400	36 521	970 014	14:49
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	-0,96%	62,6000	62,6000	60,0000	1 162	71 539	14:14
ASSECOPOL (ACP)	76,7000	-0,78%	76,6000	77,4000	76,5500	48 434	3 721 420	14:50
ASSECOSEE (ASE)	51,8000	0,00%	51,8000	52,0000	51,2000	644	33 403	14:49
ASTARTA (AST)	28,8500	1,76%	28,8000	29,2500	28,6500	7 122	206 094	14:16
ATAL (1AT)	60,5000	-2,26%	62,0000	62,2000	60,2000	4 183	255 348	14:44
ATENDE (ATD)	3,0600	0,99%	3,0800	3,1000	3,0300	18 808	57 747	14:42
ATLANTAPL (ATP)	19,1000	-3,54%	19,8000	19,8000	19,0000	1 110	21 300	14:43
ATLANTIS (ATS)	2,5500	-2,30%	2,6100	2,6900	2,4900	28 402	73 410	14:23
ATMGRUPA (ATG)	3,1500	0,64%	3,1500	3,1500	3,1200	5 346	16 792	14:18
ATREM (ATR)	12,7000	9,01%	11,2500	12,8000	11,1500	16 510	196 363	14:50
AUTOPARTN (APR)	24,9500	1,84%	24,4000	25,1500	24,3000	145 072	3 614 408	14:44
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	14:28
BBIDEV (BBD)	4,1300	-1,20%	4,1300	4,2000	4,1300	1 522	6 329	14:42
BEDZIN (BDZ)	27,4500	-0,54%	27,2000	27,5500	27,0000	1 522	41 305	14:42
BENEFIT (BFT)	2 715,0000	-2,34%	2 760,0000	2 825,0000	2 680,0000	2 747	7 520 705	14:50
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)	23,7500	-4,23%	24,8000	24,8000	22,9000	5 784	135 321	14:46
BIOCELTIX (BCX)	70,0000	-2,23%	71,0000	71,8000	69,8000	1 692	118 889	14:47
BIOMAXIMA (BMX)	14,9000	-2,61%	15,0500	15,0500	14,8500	441	6 582	11:50
BIOMEDLUB (BML)	4,4250	0,11%	4,3800	4,4550	4,3700	48 065	211 278	14:50
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	14 806	51 874	14:48
BLOOBER (BLO)	23,4000	-3,11%	24,0500	24,0500	23,4000	12 162	287 845	14:46
BNPPPL (BNP)	102,5000	-1,91%	104,5000	104,5000	101,5000	51 144	5 192 229	14:48
BOGDANKA (LWB)	32,7200	-2,62%	33,1200	33,3800	32,5800	64 563	2 129 366	14:50
BOOMBIT (BBT)	11,1000	-3,48%	11,3000	11,3000	11,0500	980	10 891	14:06
BORYSZEW (BRS)	6,0500	-0,49%	6,0800	6,0800	6,0000	5 347	32 248	12:58
BOS	15,5000	-2,52%	15,4500	15,8000	15,1000	11 327	174 412	14:16
BOWIM (BOW)	7,0900	3,96%	6,7600	7,1000	6,7500	12 124	84 492	14:46
BRAND24 (B24)	50,4000	-1,95%	51,2000	52,0000	49,7000	5 849	295 130	14:07
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:30
BUDIMEX (BDX)	698,5000	-0,57%	698,0000	704,5000	694,0000	11 124	7 773 595	14:50
BUMECH (BMC)	12,4200	-0,96%	12,7400	12,7600	12,4200	6 293	78 865	14:26
CAPITAL (CPA)	0,7350	0,68%	0,7350	0,7350	0,7350	70	51	13:32
CAPITEA (CAP)	0,5960	-0,67%	0,5920	0,5980	0,5800	156 376	92 203	14:40
CAPTORTX (CTX)	81,0000	2,53%	81,4000	81,8000	79,0000	4 215	335 338	13:59
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	82,6500	-0,42%	82,1000	87,4000	80,0000	646 027	54 454 783	14:50
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	113,0000	-2,16%	115,0000	115,3000	112,8500	229 173	26 138 858	14:50
CDRL (CDL)	13,1000	2,34%	13,0000	14,3000	12,7000	2 942	38 977	14:06
CELTIC (CPD)	3,4500	0,00%	3,3700	3,4500	3,3700	3	10	10:59
CEZ	150,5000	4,51%	148,0000	150,6000	147,6000	1 458	216 507	14:32
CFI	0,2270	0,44%	0,2270	0,2270	0,2270	50	11	09:09
CIGAMES (CIG)	1,5690	-0,88%	1,5700	1,5820	1,5600	220 793	346 751	14:49
CITYSERV (CTS)	5,0000	2,04%	4,9600	5,0000	4,9600	91	455	11:24
CLNPHARMA (CLN)	14,7400	-1,73%	14,9600	14,9600	14,7000	15 721	232 220	14:49
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)	9,5850	-1,69%	9,6000	9,6950	9,4000	108 280	1 038 456	14:50
COLUMBUS (CLC)	5,0100	-0,79%	5,0500	5,1300	4,8000	47 576	238 068	14:33
COMARCH (CMR)	254,0000	-3,42%	261,0000	261,0000	253,0000	1 851	474 004	14:19
COMP (CMP)	78,8000	-3,90%	81,8000	81,8000	78,0000	2 913	230 701	14:48
COMPERIA (CPL)	6,9000	2,99%	6,9000	6,9000	6,9000	6 370	43 953	12:32
COMPREMUM (CPR)	2,2000	-0,45%	2,2200	2,2200	2,1700	18 933	41 396	14:21
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	180,5000	179,0000	1 112	200 109	14:47
CYFRPLSAT (CPS)	9,8060	-2,43%	10,0200	10,0400	9,7700	1 528 427	15 096 847	14:50
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)	70,1000	-2,64%	71,0000	71,0000	68,2000	22 015	1 520 146	14:50
DBENERGY (DBE)	17,6000	-0,85%	17,7000	17,7000	17,6000	122	2 158	14:47
DEBICA (DBC)	76,2000	-1,80%	78,0000	78,0000	76,2000	390	29 927	13:39
DECORA (DCR)	54,4000	-1,09%	54,6000	54,6000	53,8000	1 396	75 539	14:28
DEKPOL (DEK)	51,0000	-0,78%	51,6000	51,6000	50,0000	176	8 865	12:38
DELKO (DEL)	9,4200	0,64%	9,4000	9,4600	9,3200	2 209	20 696	14:16
DEVELIA (DVL)	5,7100	0,18%	5,6900	5,7400	5,5500	173 355	977 090	14:45
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	11:01
DIGITANET (DIG)	47,0000	-1,88%	47,6000	48,0000	46,6000	1 244	58 476	14:32
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	365,6000	-0,11%	365,0000	366,6000	361,5000	56 454	20 558 058	14:49
DMGROUP (DMG)	3,2900	-3,24%	3,4200	3,4200	3,2900	575	1 894	14:42
DOMDEV (DOM)	180,8000	0,00%	180,8000	182,0000	179,4000	10 666	1 926 568	14:31
DRAGOENT (DGE)	24,4000	1,24%	24,0000	24,5000	23,6000	212	5 112	11:54
DROZAPOL (DPL)	3,9200	-0,76%	3,9100	3,9300	3,8800	4 958	19 346	13:56
ECHO (ECH)	5,0000	5,26%	4,7900	5,0200	4,7500	104 514	516 074	14:50
EDINVEST (EDI)	7,4000	2,78%	7,3600	7,4000	7,2400	2 834	20 890	14:35
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)	21,9500	-1,13%	21,8000	21,9500	21,2000	46 033	987 892	14:50
ELKOP (EKP)	0,5040	-1,18%	0,5100	0,5160	0,5000	86 324	43 467	14:30
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)	8,9400	-1,65%	9,0550	9,1500	8,8700	404 664	3 635 105	14:50
ENELMED (ENE)	18,3000	1,67%	18,6000	18,6000	18,3000	23	422	14:34
ENERGA (ENG)	9,5800	-0,21%	9,6000	9,6000	9,5100	9 875	94 450	14:28
ENERGOINS (ENI)	2,6150	-0,38%	2,6200	2,6200	2,5700	8 631	22 313	13:45
ENTER (ENT)	70,7000	0,86%	68,1000	70,8000	67,3000	2 985	205 732	14:48
ERBUD (ERB)	40,4000	-1,46%	40,5000	41,0000	40,4000	2 399	97 474	14:15
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)	13,3800	-0,96%	13,4000	13,4500	13,3000	79 014	1 057 124	14:46
EUROHOLD (EHG)	2,3600	4,42%	2,3400	2,3600	2,3400	2 113	4 987	14:17
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)	36,4000	0,28%	35,8000	36,4000	34,7000	76 114	2 752 462	14:19
FERRUM (FER)	4,9000	1,66%	4,8000	5,0000	4,6200	31 374	151 042	14:39
FMG	129,0000	15,18%	113,5000	129,0000	112,0000	1 756	212 284	14:49
FON	6,4800	1,25%	6,4000	6,4800	6,0800	10 126	64 033	14:29
FORTE SA (FTE)	22,6000	-1,74%	22,7000	22,8000	22,6000	1 326	30 081	14:23
GAMEOPS (GOP)	25,6500	-5,00%	26,5000	26,5000	24,3000	87 403	2 199 997	14:48
GAMFACTOR (GIF)	12,2000	-4,69%	12,5500	12,7500	12,1500	2 826	34 921	14:36
GENOMTEC (GMT)	13,8600	-0,29%	13,9000	14,1800	13,2600	25 910	357 659	14:25
Reklama
GETIN (GTN)	0,5430	-3,72%	0,5640	0,5700	0,5430	527 406	291 771	14:43	Reklama
GIGROUP (GIG)	1,4500	0,00%	1,4300	1,4500	1,4300	50	72	10:18
GOBARTO (GOB)	45,0000	-4,26%	46,5000	46,8000	45,0000	587	26 718	14:22
GPW	42,2000	0,00%	42,2000	42,4000	41,8000	41 205	1 733 916	14:48
GREENX (GRX)	2,3640	0,94%	2,3480	2,4000	2,3300	262 636	621 784	14:43
GRENEVIA (GEA)	2,7100	-0,55%	2,7500	2,7550	2,7100	67 571	184 339	14:23
GRODNO (GRN)	10,7200	-2,55%	11,0000	11,0400	10,7000	6 548	71 008	13:32
GRUPAAZOTY (ATT)	22,7000	-0,87%	22,8400	22,8400	22,2200	120 608	2 710 399	14:38
GRUPRACUJ (GPP)	64,9000	0,31%	64,5000	64,9000	64,0000	893	57 410	14:30
GTC	5,5600	-1,07%	5,5800	5,5800	5,4000	160	877	13:52
HANDLOWY (BHW)	110,6000	-0,72%	111,4000	112,4000	109,2000	20 999	2 318 524	14:44
HARPER (HRP)	6,8200	-0,58%	6,9500	6,9500	6,7500	1 518	10 344	14:06
HELIO (HEL)	26,6000	-2,21%	27,2000	27,2000	26,2000	986	25 997	14:19
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)	25,0500	-4,57%	26,2500	26,2500	24,1000	69 924	1 774 300	14:50
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)	110,0000	8,91%	100,0000	110,0000	99,0000	375	39 540	14:44
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	11:23
IFIRMA (IFI)	24,2000	4,31%	23,6000	24,2000	23,3000	4 937	117 966	14:39
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	14:38
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)	3,5600	3,79%	3,4400	3,6700	3,4400	9 649	34 478	14:48
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	-1,63%	4,3000	4,3000	4,1800	5 011	21 243	14:42
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)	301,5000	-4,13%	314,0000	317,5000	301,0000	41 536	12 801 155	14:50
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%	-	-	-	-	-	13:54
INTERBUD (ITB)	2,8100	-0,71%	2,8300	2,8300	2,5800	4 837	12 738	14:47
INTERCARS (CAR)	537,0000	1,90%	538,0000	549,0000	525,0000	1 784	961 033	14:25
INTERSPPL (IPO)	0,8720	0,93%	0,8720	0,8720	0,8720	1	1	09:00
INTROL (INL)	10,3000	-1,90%	10,3000	10,3000	10,0000	1 529	15 636	14:49
IPOPEMA (IPE)	3,5200	-2,22%	3,5300	3,5300	3,5200	1 325	4 676	14:07
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)	2,7400	1,48%	2,7000	2,7400	2,6700	6 144	16 695	14:15
JRHOLDING (JRH)	7,5800	-1,04%	7,6400	7,7000	7,5600	2 808	21 359	14:39
JSW	34,1300	-0,78%	34,3000	34,4900	33,7600	318 995	10 881 640	14:50
JWWINVEST (JWW)	4,3600	1,16%	4,2900	4,3600	4,2600	3 313	14 299	14:04
K2HOLDING (K2H)	36,0000	0,28%	35,9000	36,0000	35,3000	955	34 305	13:27
KCI	0,8500	-2,07%	0,8520	0,8580	0,8500	5 919	5 036	14:43
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,5800	0,38%	10,5000	10,7000	9,8400	53 342	540 130	14:34
KETY (KTY)	812,0000	2,59%	783,5000	813,5000	779,0000	18 859	15 150 111	14:50
KGHM (KGH)	138,9500	-3,64%	141,0000	141,1500	135,4000	477 177	66 592 744	14:50
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	2 103	109 749	14:03
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)	526,0000	-1,50%	534,0000	536,0000	524,0000	61	32 216	14:20
KRUK (KRU)	436,8000	-2,67%	445,0000	447,0000	435,2000	19 461	8 542 372	14:49
KRVITAMIN (KVT)	10,8500	0,00%	10,8500	10,8500	10,8500	9	98	14:06
KSGAGRO (KSG)	1,5300	0,00%	1,5300	1,5300	1,4900	228	349	10:28
LABOPRINT (LAB)	20,6000	0,98%	20,4000	22,0000	20,4000	1 186	24 826	14:12
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	14:39
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)	6,8000	-0,87%	6,8400	6,9200	6,6600	13 823	93 587	14:50
LESS (LES)	0,2340	-2,09%	0,2360	0,2390	0,2330	181 403	42 448	14:21
Reklama
LIBET (LBT)	1,9000	0,53%	1,9000	1,9000	1,9000	10	19	09:00	Reklama
LOKUM (LKD)	26,0000	-0,76%	25,8000	26,6000	25,8000	142	3 689	14:14
LPP	15 330,0000	-3,16%	15 690,0000	15 880,0000	15 270,0000	2 308	35 752 830	14:50
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	71	1 030	12:21
LUBAWA (LBW)	3,7680	-1,36%	3,8100	3,8380	3,7400	291 950	1 102 637	14:48
MABION (MAB)	17,4400	9,00%	16,5000	17,4400	16,2600	92 845	1 574 644	14:50
MAKARONPL (MAK)	18,1000	0,84%	17,8500	18,1500	17,7000	2 210	39 656	14:33
MANGATA (MGT)	93,0000	0,43%	93,0000	94,4000	91,2000	761	70 712	14:36
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	80 714	727 057	14:26
MAXCOM (MXC)	10,0500	1,52%	10,6000	11,6000	10,0500	5 636	62 229	13:01
MBANK (MBK)	677,6000	-0,91%	678,0000	684,8000	666,0000	10 500	7 107 664	14:48
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)	1,5050	-1,31%	1,5200	1,5250	1,5050	4 993	7 584	14:43
MEDICALG (MDG)	26,5800	2,63%	26,0000	26,7800	25,5000	6 347	166 270	14:50
MEDINICE (ICE)	9,4400	3,17%	9,2000	9,4400	8,8800	6 532	60 360	14:43
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,7000	-1,32%	18,9500	19,0000	18,6000	383	7 207	14:22
MERCATOR (MRC)	41,5000	-2,24%	42,1000	42,4500	41,3500	4 425	184 945	14:42
MERCOR (MCR)	21,7000	0,00%	21,7000	22,0000	21,5000	4 533	98 901	14:22
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)	9,4800	-1,25%	9,5000	9,6000	9,3350	770 560	7 282 363	14:37
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	98 480	910 970	14:46
MLPGROUP (MLG)	81,0000	0,00%	81,4000	81,4000	81,0000	124	10 045	13:13
MLSYSTEM (MLS)	41,0000	0,49%	41,2000	41,7000	40,4500	2 178	89 559	14:33
MOBRUK (MBR)	324,0000	-0,92%	327,0000	329,5000	323,0000	998	324 428	14:22
MOJ	(1,5600)	-	-	-	-	-	-	09:00
MOL	33,0000	-1,20%	33,4000	33,4000	33,0000	1 150	38 232	14:36
MOLECURE (MOC)	15,9200	-0,25%	15,9600	15,9800	15,7200	4 911	77 997	14:28
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	1 808	30 892	14:49
MOSTALWAR (MSW)	7,2000	-1,10%	7,1000	7,2000	7,0000	8 243	58 323	14:15
MOSTALZAB (MSZ)	4,3650	-4,28%	4,5300	4,5300	4,1600	226 821	982 821	14:49
MOVIEGAME (MOV)	29,7000	2,06%	29,1000	30,0000	28,4500	19 199	564 905	14:47
MURAPOL (MUR)	42,0000	-2,10%	42,7800	42,7800	41,9000	19 481	820 713	14:46
MUZA (MZA)	14,7000	-4,23%	15,3000	15,3000	14,5000	588	8 748	14:27
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	11 096	11 369	14:43
NEUCA (NEU)	897,0000	0,79%	895,0000	903,0000	875,0000	3 530	3 165 787	14:39
NEWAG (NWG)	22,0000	3,29%	21,6000	22,1000	21,3000	8 186	178 017	14:39
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)	2,3900	-1,24%	2,4100	2,4500	2,3900	22 702	54 390	14:44
NOVITA (NVT)	101,5000	-9,38%	109,0000	109,0000	99,2000	1 033	106 088	14:47
NTCAPITAL (NTC)	0,6700	0,30%	0,6700	0,6700	0,6700	20	13	09:12
NTTSYSTEM (NTT)	6,7400	2,74%	6,8000	6,8000	6,5400	1 088	7 242	14:15
ODLEWNIE (ODL)	10,1500	-0,98%	10,4000	10,4000	10,1500	4 876	49 987	14:11
OEX	52,0000	0,00%	52,0000	53,2000	51,0000	832	43 212	14:19
ONDE (OND)	14,4000	-0,96%	14,5000	14,5000	14,1400	9 254	132 184	13:31
ONESANO (ONO)	1,3300	-0,37%	1,3300	1,3300	1,3200	380	504	14:03
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)	7,8200	-1,24%	7,9000	7,9220	7,7940	350 172	2 740 047	14:47
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	13:38
OTLOG (OTS)	31,3000	2,62%	30,2000	31,5000	30,2000	3 016	93 506	14:49
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)	31,0000	18,77%	29,0000	31,0000	27,3000	7 739	223 489	14:48
PATENTUS (PAT)	3,6750	-4,92%	3,8000	3,8000	3,6450	14 526	53 516	14:21
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)	2,8250	-0,18%	2,8300	2,8300	2,7400	25 605	71 103	14:35
PCCROKITA (PCR)	102,0000	1,39%	100,4000	102,6000	100,4000	1 966	199 795	14:41
Reklama
PCFGROUP (PCF)	18,1000	0,56%	18,4800	18,4800	18,0000	883	16 039	14:50	Reklama
PEKABEX (PBX)	22,9000	-0,43%	22,7000	22,9000	22,4000	3 930	88 999	14:46
PEKAO (PEO)	178,1000	-2,12%	181,0000	181,0000	176,6000	453 665	80 698 756	14:50
PEPCO (PCO)	19,0750	-2,38%	19,2000	19,6000	18,8500	1 292 440	24 877 763	14:50
PEPEES (PPS)	1,1200	0,00%	1,1300	1,1300	1,1200	3 685	4 150	14:20
PGE	6,1560	0,92%	6,1000	6,2160	6,0020	3 613 856	22 037 625	14:49
PGFGROUP (PGV)	0,4760	0,85%	0,4690	0,4760	0,4690	3 609	1 701	13:59
PHARMENA (PHR)	6,9200	-0,86%	6,9800	7,0400	6,8800	3 827	26 671	14:06
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)	68,1200	-0,99%	68,0000	68,4900	67,5000	2 071 081	140 701 823	14:50
PKOBP (PKO)	57,1800	-1,72%	57,4000	57,7200	56,2000	1 374 317	78 214 132	14:50
PKPCARGO (PKP)	12,2600	-2,39%	12,4800	12,5000	12,1200	71 562	880 603	14:49
PLAYWAY (PLW)	282,5000	-2,75%	290,0000	292,0000	278,0000	2 635	748 003	14:45
PLAZACNTR (PLZ)	2,9200	2,46%	2,8800	2,9400	2,8800	6 135	17 923	14:38
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	1 165	78 933	14:33
POLICE (PCE)	11,0500	-0,90%	11,1500	11,1500	11,0500	967	10 747	13:11
POLIMEXMS (PXM)	3,8380	-1,84%	3,9200	3,9300	3,8100	248 575	956 778	14:46
POLTREG (PTG)	54,6000	-2,85%	56,0000	56,0000	53,4000	1 028	55 534	13:38
POLWAX (PWX)	1,8100	-1,63%	1,8400	1,8400	1,8000	5 959	10 788	14:33
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)	31,8000	-2,45%	32,8000	32,8000	31,8000	316	10 295	14:13
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)	7,8700	-1,87%	8,1000	8,1000	7,8600	5 975	47 416	14:50
PZU	49,9600	1,81%	48,5800	50,0200	48,3000	1 037 601	51 335 147	14:50
QUANTUM (QNT)	25,6000	0,00%	25,6000	25,6000	25,6000	375	9 600	11:30
QUERCUS (QRS)	6,4600	-1,22%	6,4800	6,5000	6,3000	20 000	128 908	14:40
R22	111,5000	2,29%	110,0000	112,0000	109,0000	5 629	623 933	14:32
RAEN (RAE)	0,6880	4,24%	0,6680	0,7100	0,6500	81 223	55 700	13:55
RAFAKO (RFK)	0,9830	-0,20%	0,9800	0,9880	0,9800	78 394	76 936	14:41
RAFAMET (RAF)	16,0000	1,91%	15,9000	16,0000	15,9000	31	494	10:41
RAINBOW (RBW)	73,4000	-2,52%	74,8000	74,8000	72,5000	27 314	2 003 877	14:48
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)	15,1500	0,00%	15,7000	15,7000	15,1500	152	2 304	14:25
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	2 691	145 612	14:50
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,1000	-2,74%	23,6500	23,6500	22,8000	2 726	62 899	13:59
SANPL (SPL)	548,0000	-1,30%	547,4000	551,8000	544,4000	30 517	16 725 440	14:50
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)	190,0000	-0,31%	188,0000	190,8000	188,0000	626	118 612	14:33
SECOGROUP (SWG)	31,0000	-3,13%	31,0000	31,0000	31,0000	255	7 905	14:29
SEKO (SEK)	13,9500	-0,71%	14,0000	14,0500	13,9500	1 074	15 039	14:23
SELENAFM (SEL)	34,5000	1,47%	33,8000	34,5000	33,8000	515	17 548	14:45
SELVITA (SLV)	69,5000	-2,11%	71,0000	71,0000	69,1000	26 418	1 848 614	14:42
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	14:44
SONEL (SON)	14,2500	-0,35%	14,3000	14,3500	14,1000	832	11 785	14:46
Reklama
SOPHARMA (SPH)	13,0000	-2,99%	13,1500	13,1500	13,0000	348	4 539	10:28	Reklama
SPYROSOFT (SPR)	417,0000	-0,71%	422,0000	422,0000	413,0000	103	42 832	14:47
STALEXP (STX)	3,5550	0,28%	3,5500	3,5600	3,4900	400 940	1 415 544	14:50
STALPROD (STP)	219,0000	-2,23%	225,5000	225,5000	217,5000	1 337	294 831	14:15
STALPROFI (STF)	8,6200	-1,82%	8,7600	8,7600	8,6200	2 709	23 435	14:24
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)	10,0200	-0,60%	10,1000	10,1000	9,7000	16 996	168 219	14:33
SYGNITY (SGN)	63,0000	-1,56%	63,6000	64,0000	62,2000	2 536	160 256	14:23
SYNEKTIK (SNT)	122,6000	-3,31%	124,6000	124,6000	120,4000	31 295	3 823 803	14:50
TALEX (TLX)	16,7000	-0,60%	16,7000	16,7000	16,7000	10	167	09:02
TARCZYNSKI (TAR)	49,3000	-2,18%	49,9000	49,9000	49,3000	75	3 724	14:24
TATRY (TMR)	(127,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8960	0,35%	2,8870	2,9130	2,8360	1 430 638	4 102 394	14:48
TBULL (TBL)	4,4400	0,00%	4,4400	4,4400	4,4400	26	115	11:30
TENDERHUT (THG)	9,2200	1,54%	9,2200	9,2200	9,2200	140	1 291	14:22
TERMOREX (TRR)	0,6800	-1,45%	0,6900	0,7450	0,6800	19 100	13 344	14:48
TESGAS (TSG)	3,1000	4,03%	3,0800	3,1500	3,0000	46 908	145 098	14:42
TEXT (TXT)	91,7000	-1,08%	92,2000	92,4000	90,5000	15 519	1 421 467	14:43
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,9000	-2,66%	33,3500	34,2000	32,6500	33 905	1 132 904	14:49
TOWERINV (TOW)	(4,3800)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3400	-0,54%	7,3900	7,4400	7,3000	26 807	197 248	14:49
TRAKCJA (TRK)	2,4100	-3,60%	2,4500	2,4500	2,3300	329 414	784 314	14:40
TRANSPOL (TRN)	3,6200	0,00%	3,6400	3,6400	3,5600	3 295	11 821	12:36
TRITON (TRI)	#4,7000	4,44%	-	-	-	-	-	14:10
TSGAMES (TEN)	94,7500	-2,62%	96,1000	97,3000	94,2000	15 530	1 480 810	14:50
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)	134,8000	-0,88%	133,4000	136,0000	128,6000	3 072	408 252	14:46
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	2 847	320 110	14:36
VIGOPHOTN (VGO)	514,0000	-1,91%	524,0000	524,0000	494,0000	562	287 548	14:05
VINDEXUS (VIN)	11,2000	0,45%	11,0500	11,2000	11,0000	1 103	12 205	12:16
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	13:55
VIVID (VVD)	0,6080	3,75%	0,6080	0,6080	0,6080	20	12	13:24
VOTUM (VOT)	45,8000	-1,93%	46,7000	47,0000	45,8000	9 445	438 797	14:48
VOXEL (VOX)	91,6000	-3,78%	94,0000	94,0000	91,4000	2 098	194 383	14:16
VRG	3,3100	-3,22%	3,4100	3,4100	3,2700	185 746	613 128	14:45
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)	646,0000	0,94%	650,0000	650,0000	646,0000	13	8 446	14:32
WIELTON (WLT)	8,2000	-0,24%	8,2600	8,3600	8,1500	9 744	80 176	14:47
WIKANA (WIK)	(6,9500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	119,2000	2,05%	116,8000	123,0000	115,6000	1 652	198 465	14:04
WITTCHEN (WTN)	28,0000	-2,78%	28,8000	28,8000	28,0000	9 896	279 533	14:49
WOJAS (WOJ)	8,2000	0,49%	8,1800	8,2000	8,1600	7 309	59 668	14:21
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	791	111 501	14:42
XTRADEBDM (XTB)	59,8400	-0,60%	60,2600	60,3600	59,3200	194 500	11 627 870	14:49
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5400	-4,35%	1,5600	1,6000	1,5400	3 524	5 532	14:42
ZEPAK (ZEP)	19,2200	-0,10%	19,2200	19,4000	19,2000	3 484	67 013	14:09
ZREMB (ZRE)	3,9700	0,51%	3,9500	3,9700	3,8150	12 704	49 300	14:45
ZUE	10,9000	-1,80%	10,9000	10,9000	10,5000	13 305	142 074	14:49

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.