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	87 272,12	-0,18%	87 715,72	87 863,07	87 136,26	87 427,54	1 119 505 049	13:17
WIG20	2 551,64	-0,55%	2 574,83	2 577,09	2 546,48	2 565,64	772 943 276	13:32
WIG30	3 191,66	-0,17%	3 208,55	3 218,27	3 185,80	3 196,95	1 083 996 653	13:32
mWIG40	6 520,50	0,85%	6 472,41	6 549,85	6 472,41	6 465,73	341 126 623	13:17
sWIG80	24 440,23	-0,01%	24 460,23	24 462,27	24 395,12	24 441,77	20 567 287	13:17
WIG-BANKI	13 281,97	-2,96%	13 750,58	13 750,58	13 240,55	13 687,22	223 275 093	13:17
WIG-BUDOW	8 846,08	0,04%	8 876,59	8 913,99	8 764,34	8 842,11	9 149 462	13:17
WIG-CHEMIA	9 990,50	2,18%	9 791,45	10 041,08	9 725,89	9 777,15	6 542 169	13:17
WIG-ENERG	2 575,80	3,74%	2 507,01	2 624,63	2 470,89	2 483,02	76 835 368	13:17
WIG-INFO	5 023,54	-0,93%	5 064,41	5 078,85	5 018,68	5 070,72	6 016 077	13:17
WIG-MEDIA	8 237,06	0,09%	8 212,99	8 287,47	8 209,64	8 229,90	3 001 033	13:17
WIG-NRCHOM	4 411,83	-0,90%	4 468,65	4 468,65	4 404,56	4 452,09	2 023 060	13:17
WIG-PALIWA	7 039,57	1,78%	6 949,92	7 050,20	6 949,92	6 916,66	62 167 121	13:17
WIG-Poland	91 101,23	-0,22%	91 101,23	91 101,23	91 101,23	91 302,65	1 055 034 224	11:15
WIG-SPOZYW	2 193,47	-0,23%	2 199,18	2 202,42	2 164,97	2 198,43	445 138	13:17
WIG20lev	512,89	-1,03%	521,84	522,76	510,39	518,21	747 529 526	13:17
WIG20short	3 066,50	0,54%	3 040,14	3 073,85	3 037,46	3 050,11	747 529 526	13:17
GPWB-B1Y3Y	1 173,35	0,04%	1 173,35	1 173,35	1 173,35	1 172,88	-	10:15
GPWB-B1Y4Y	1 173,69	0,07%	1 173,69	1 173,69	1 173,69	1 172,91	-	10:15
GPWB-B1Y5Y	1 170,14	0,09%	1 170,14	1 170,14	1 170,14	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,84	0,12%	1 174,84	1 174,84	1 174,84	1 173,38	-	10:15
GPWB-B5Y	1 169,11	0,24%	1 169,11	1 169,11	1 169,11	1 166,29	-	10:15
GPWB-BWZ	1 190,54	0,01%	1 190,54	1 190,54	1 190,54	1 190,43	-	10:15
INNOVATOR	1 475,03	0,54%	1 475,03	1 475,03	1 475,03	1 467,12	356 419 131	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	346 443 954	11:00
mWIG40TR	9 593,43	0,85%	9 522,68	9 636,61	9 522,68	9 512,85	341 126 623	13:17
mWIG40TRlv	12 858,21	1,68%	12 670,10	12 973,01	12 670,10	12 645,78	341 126 623	13:17
mWIG40TRsh	2 761,35	-0,82%	2 782,06	2 782,06	2 748,71	2 784,13	341 126 623	13:17
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	20 603 034	11:00
sWIG80TR	35 861,88	-0,01%	35 891,22	35 894,22	35 795,68	35 864,13	20 567 287	13:17
WIG140	1 691,44	-0,15%	1 699,59	1 702,84	1 688,77	1 694,00	1 109 223 436	13:17
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	748 517 715	11:00
WIG20TR	5 185,20	-0,51%	5 229,84	5 234,81	5 172,65	5 211,58	747 529 526	13:17
WIG20TRlev	4 183,06	-1,03%	4 255,46	4 263,52	4 162,70	4 226,44	747 529 526	13:17
WIG20TRsht	3 078,48	0,53%	3 052,25	3 085,85	3 049,33	3 062,10	747 529 526	13:17
WIG30TR	6 370,37	-0,19%	6 405,37	6 424,78	6 359,95	6 382,21	1 043 123 960	13:17
WIG-CEE	1 793,80	0,64%	1 793,80	1 793,80	1 793,80	1 782,47	1 545 511	11:15
WIGdiv	1 784,44	-0,10%	1 792,22	1 793,31	1 781,53	1 786,22	96 937 517	13:17
WIG-ESG	14 517,85	-0,27%	14 604,83	14 641,79	14 491,21	14 557,10	1 079 734 407	13:17
WIG.GAMES	16 343,36	-0,26%	16 421,34	16 448,11	16 273,08	16 386,29	21 423 563	13:17
WIG-GORNIC	5 085,53	2,25%	5 049,76	5 123,21	5 027,01	4 973,55	96 336 210	13:17
WIG-GRY	13 816,00	0,05%	13 889,66	13 897,16	13 735,45	13 808,46	24 570 505	13:17
WIG-LEKI	2 875,81	-0,16%	2 874,61	2 894,62	2 867,74	2 880,46	1 605 998	13:17
WIG-MOTO	8 545,95	-1,08%	8 633,89	8 666,84	8 504,05	8 638,82	3 026 110	13:17
WIG.MS-BAS	12 895,88	3,28%	12 654,78	13 063,59	12 603,56	12 486,83	169 840 577	13:17
WIG.MS-FIN	16 767,35	-2,69%	17 301,67	17 301,67	16 693,96	17 231,70	206 983 629	13:17
WIG-ODZIEZ	10 664,09	3,49%	10 358,01	10 716,31	10 358,01	10 304,07	253 879 462	13:17
WIGtech	12 315,24	0,28%	12 300,09	12 329,33	12 269,98	12 281,29	72 685 071	13:17
WIGtechTR	13 685,34	0,28%	13 668,50	13 700,99	13 635,04	13 647,61	72 685 071	13:17
WIG-Ukrain	202,08	-0,28%	202,08	202,08	202,08	202,65	126 524	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2600	-0,15%	3,2600	3,2900	3,2100	6 456	20 851	13:10	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:30
11BIT (11B)	579,0000	-0,69%	580,0000	585,0000	576,0000	491	284 696	13:10
3RGAMES (3RG)	0,2760	-0,72%	0,2730	0,2760	0,2690	100 792	27 426	13:09
ABPL (ABE)	95,8000	1,48%	94,8000	95,8000	93,2000	14 366	1 364 320	13:07
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	1 344	44 291	13:17
ACTION (ACT)	19,8000	-0,40%	19,9000	19,9600	19,2000	5 925	116 566	13:17
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	13:17
AGORA (AGO)	10,5600	-2,22%	10,8800	10,9200	10,5600	5 590	59 752	13:14
AGROTON (AGT)	2,9400	0,00%	2,9400	2,9400	2,9400	111	326	12:39
AIGAMES (ALG)	1,4700	0,00%	1,4500	1,4700	1,4200	1 061	1 531	12:45
AILLERON (ALL)	16,7000	-3,47%	17,0400	17,0400	15,6600	12 163	201 863	12:57
AIRWAY (AWM)	0,2615	0,00%	0,2610	0,2615	0,2560	53 273	13 805	13:08
ALIOR (ALR)	96,0600	-2,85%	98,2600	98,6800	95,6000	133 290	12 955 539	13:15
ALLEGRO (ALE)	37,9500	2,25%	37,3050	38,0700	37,3050	1 701 077	64 146 725	13:17
ALTA (AAT)	2,0200	1,76%	1,9850	2,0200	1,9500	9 951	19 846	13:17
ALTUSTFI (ALI)	2,9500	3,87%	2,8500	2,9500	2,8000	69 119	201 056	13:14
AMBRA (AMB)	29,5000	0,17%	29,5500	29,6000	28,2000	4 072	118 452	13:06
AMICA (AMC)	72,0000	0,14%	71,9000	72,4000	71,4000	1 235	88 849	13:02
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	27,4000	-0,72%	27,0000	27,4500	24,5000	383 295	10 156 096	13:11
ANSWEAR (ANR)	25,3500	6,51%	23,8500	25,3500	23,7500	17 787	437 212	13:10
APATOR (APT)	15,0000	-0,53%	15,0800	15,1000	15,0000	1 755	26 398	13:13
APLISENS (APN)	23,1000	0,43%	23,1000	23,2000	23,1000	325	7 521	12:27
APSENERGY (APE)	2,5400	-1,93%	2,6000	2,6300	2,5400	4 661	11 960	13:11
ARCHICOM (ARH)	32,8000	-2,09%	32,8000	33,5000	32,5000	2 420	79 392	12:10
ARCTIC (ATC)	22,1200	0,55%	22,0000	22,1800	21,6400	11 670	255 855	13:05
ARTIFEX (ART)	23,3000	-4,51%	24,2000	24,4000	23,1000	66 392	1 572 585	13:17
ASBIS (ASB)	24,6400	-0,88%	24,8000	24,8400	24,5200	81 042	1 994 820	13:17
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	59,0000	-2,96%	58,8000	59,8000	58,4000	3 126	183 892	13:17
ASSECOPOL (ACP)	82,5500	-0,72%	83,6500	83,8000	82,2500	17 659	1 462 996	13:17
ASSECOSEE (ASE)	50,0000	1,01%	50,0000	50,0000	49,5000	841	42 001	13:02
ASTARTA (AST)	27,1000	0,00%	27,1000	27,3000	26,4000	4 103	109 806	13:17
ATAL (1AT)	63,5000	0,00%	63,6000	64,8000	63,0000	3 562	227 121	13:17
ATENDE (ATD)	3,0400	1,00%	3,0100	3,0500	3,0000	16 765	50 771	13:16
ATLANTAPL (ATP)	18,7000	0,00%	18,2500	18,7000	18,2500	105	1 919	13:00
ATLANTIS (ATS)	2,5700	7,08%	2,4100	2,5800	2,4100	23 065	57 844	13:04
ATMGRUPA (ATG)	4,0000	0,25%	3,9900	4,0200	3,9800	2 531	10 118	13:10
ATREM (ATR)	12,9000	0,78%	12,8000	12,9000	12,5000	2 666	33 904	11:34
AUTOPARTN (APR)	25,2000	-1,56%	25,6000	26,0000	25,0000	101 594	2 586 155	13:17
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	13:14
BBIDEV (BBD)	(4,4200)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	34,5000	-2,27%	35,5000	35,7000	34,0000	4 632	161 107	13:15
BENEFIT (BFT)	2 830,0000	0,00%	2 810,0000	2 870,0000	2 795,0000	332	939 465	13:17
BEST (BST)	20,2000	2,02%	20,0000	20,2000	20,0000	200	4 037	13:13
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	60	366	12:36
BIGCHEESE (BCS)	21,1500	-1,17%	21,4500	21,6000	21,1500	773	16 403	12:42
BIOCELTIX (BCX)	63,6000	1,60%	62,6000	63,7000	62,0000	1 450	91 236	13:16
BIOMAXIMA (BMX)	13,4500	1,89%	13,3500	13,4500	13,2000	1 716	23 018	13:16
BIOMEDLUB (BML)	4,8500	0,83%	4,8100	4,9100	4,8100	81 677	398 299	13:13
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	1	19	12:18
BIOTON (BIO)	3,5300	-0,42%	3,5450	3,5600	3,5100	13 315	47 138	12:46
BLOOBER (BLO)	24,9000	0,40%	24,8000	25,3500	24,7000	2 928	72 935	11:52
BNPPPL (BNP)	99,6000	-3,30%	103,0000	103,0000	99,0000	2 011	202 089	13:09
BOGDANKA (LWB)	31,3000	2,29%	30,6000	31,5800	30,6000	40 697	1 263 141	13:15
BOOMBIT (BBT)	11,0500	0,91%	11,0500	11,1000	10,9000	693	7 606	11:58
BORYSZEW (BRS)	6,2400	-0,16%	6,2500	6,2700	6,1800	20 959	130 351	13:13
BOS	15,0000	-2,60%	15,1000	15,6500	14,8500	21 938	330 914	13:09
BOWIM (BOW)	6,8000	0,74%	6,7500	6,8500	6,7500	4 422	30 161	13:07
BRAND24 (B24)	44,4000	0,00%	44,6000	44,6000	44,3000	3 711	164 557	12:59
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	753,5000	0,07%	755,0000	760,0000	742,5000	5 469	4 097 102	13:17
BUMECH (BMC)	11,8800	1,37%	11,7200	11,9400	11,7000	5 771	68 154	12:57
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5500	0,36%	0,5480	0,5540	0,5440	154 880	84 989	13:00
CAPTORTX (CTX)	78,0000	0,00%	78,0000	79,8000	78,0000	42	3 280	12:56
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,7000	-1,67%	14,8500	14,8500	14,7000	146	2 149	13:10
CCC	123,8000	21,73%	110,0000	125,8000	110,0000	1 855 402	219 908 399	13:17
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	132,0000	0,38%	133,0000	133,2500	130,5500	140 112	18 465 732	13:17
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	510	7 038	13:04
CELTIC (CPD)	4,0800	0,25%	4,0500	4,1000	3,9500	3 467	14 048	12:13
CEZ	159,0000	0,63%	158,0000	159,6000	156,6000	1 777	280 866	13:08
CFI	0,2280	0,44%	0,2280	0,2280	0,2270	1 617	367	12:34
CIGAMES (CIG)	1,7400	-2,03%	1,7760	1,7990	1,7200	840 975	1 474 970	13:17
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	43 428	698 913	13:17
CLOUD (CLD)	70,2000	0,29%	70,0000	70,2000	70,0000	29	2 036	11:24
COALENERG (CLE)	1,0280	-0,58%	1,0280	1,0340	1,0100	13 612	13 901	13:04
COGNOR (COG)	8,8450	0,51%	8,8000	8,8800	8,6150	160 180	1 409 077	13:17
COLUMBUS (CLC)	4,8900	0,82%	4,9250	4,9400	4,8000	21 438	103 793	13:10
COMARCH (CMR)	250,0000	-0,79%	252,0000	255,5000	249,0000	884	222 095	13:09
COMP (CMP)	80,0000	-1,23%	81,8000	81,8000	79,4000	10 100	811 889	12:53
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2500	6,13%	2,1300	2,2700	2,1200	69 567	154 066	13:14
CORMAY (CRM)	0,6040	-3,21%	0,6160	0,6240	0,6000	30 518	18 530	12:52
CREEPYJAR (CRJ)	572,0000	0,35%	569,0000	572,0000	560,0000	938	529 812	12:51
CREOTECH (CRI)	182,0000	-1,62%	184,0000	185,0000	180,5000	292	53 372	12:50
CYBERFLKS (CBF)	120,0000	9,09%	112,0000	121,0000	110,5000	15 564	1 825 496	13:17
CYFRPLSAT (CPS)	11,9850	4,49%	11,5000	12,0000	11,4850	2 767 328	32 714 608	13:17
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,2500	0,27%	18,2500	18,2500	18,2500	207	3 778	13:06
DATAWALK (DAT)	60,4000	-2,74%	62,0000	63,0000	60,2000	6 386	388 735	13:10
DBENERGY (DBE)	16,2000	-2,99%	16,1500	16,2000	15,6000	1 401	22 346	12:17
DEBICA (DBC)	77,8000	0,00%	78,0000	78,4000	77,4000	1 404	109 553	13:14
DECORA (DCR)	59,6000	-2,30%	59,0000	60,4000	58,2000	8 369	493 955	13:10
DEKPOL (DEK)	55,2000	1,10%	54,8000	56,0000	54,8000	1 533	84 976	13:03
DELKO (DEL)	9,7600	0,00%	9,7600	9,7800	9,6600	2 201	21 433	12:56
DEVELIA (DVL)	6,6900	-1,18%	6,7000	6,8200	6,6700	79 180	530 982	13:13
DGA	18,5000	1,09%	18,4000	18,5000	17,6000	1 564	28 127	13:12
DIGITANET (DIG)	53,8000	0,00%	52,6000	53,8000	52,6000	907	48 573	13:10
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	393,5000	-0,63%	390,0000	395,0000	378,4000	253 815	98 545 435	13:17
DMGROUP (DMG)	3,3900	-2,02%	3,4600	3,4600	3,3400	3 866	13 022	13:15
DOMDEV (DOM)	180,0000	0,56%	181,0000	181,0000	179,0000	952	171 163	13:13
DRAGOENT (DGE)	23,3000	3,10%	23,3000	23,5000	23,1000	1 480	34 413	13:17
DROZAPOL (DPL)	4,0000	0,00%	4,0000	4,0000	4,0000	3	12	09:04
ECHO (ECH)	4,9000	0,00%	4,9200	4,9300	4,9000	5 814	28 552	13:03
EDINVEST (EDI)	8,3400	-1,88%	8,6000	8,6000	8,3200	399	3 377	12:53
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	4	30	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	25,6000	-0,58%	25,7500	26,2000	25,3500	22 302	574 681	13:15
ELKOP (EKP)	0,4950	2,27%	0,4700	0,4950	0,4620	50 427	24 136	13:16
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	10,6300	1,05%	10,5200	10,8700	10,4600	1 032 018	11 018 270	13:14
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	10,0600	1,21%	9,9400	10,3000	9,8000	55 905	560 384	13:13
ENERGOINS (ENI)	2,6900	1,51%	2,6350	2,6900	2,6250	6 987	18 516	12:42
ENTER (ENT)	67,4000	2,74%	65,6000	68,4000	65,0000	18 303	1 217 748	13:17
ERBUD (ERB)	43,9000	0,00%	44,1000	44,9000	43,9000	7 092	315 546	13:17
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,5000	2,18%	36,8000	38,4000	36,5000	9 766	364 774	13:08
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0700	-0,93%	1,0900	1,0900	1,0600	210	224	12:45
EUROCASH (EUR)	14,2000	1,36%	13,9400	14,2100	13,8800	488 995	6 930 694	13:17
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	0,21%	47,5000	47,5000	46,8000	2 071	97 627	13:04
FABRITY (FAB)	36,9000	1,37%	36,4000	37,0000	36,4000	694	25 522	12:49
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	35,8000	0,28%	36,1000	36,1000	35,0000	1 113	39 588	13:06
FERRUM (FER)	4,4000	-0,90%	4,4600	4,6000	4,4000	3 006	13 707	11:02
FMG	103,0000	-4,19%	106,5000	106,5000	103,0000	46	4 795	13:08
FON	5,2000	0,39%	5,2000	5,2200	5,0200	4 439	22 813	13:07
FORTE SA (FTE)	22,8000	-0,87%	23,0000	23,0000	22,7000	2 988	68 187	13:03
GAMEOPS (GOP)	22,8000	-0,87%	23,2000	23,2000	22,5000	1 303	29 674	13:12
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,5000	12,7000	12,5000	1 405	17 563	13:06	Reklama
GENOMTEC (GMT)	12,8800	0,94%	12,8000	13,0400	12,6800	13 012	167 305	13:12
GETIN (GTN)	0,4195	1,21%	0,4145	0,4230	0,4100	310 858	129 208	13:16
GIGROUP (GIG)	1,4150	1,43%	1,4150	1,4150	1,3950	104	147	12:15
GOBARTO (GOB)	41,5000	-3,94%	44,0000	44,9000	41,4000	1 374	58 290	12:53
GPW	46,4500	0,32%	46,3000	46,5000	45,8000	25 981	1 198 496	13:17
GREENX (GRX)	2,3240	1,04%	2,2980	2,3460	2,2900	80 058	185 320	13:17
GRENEVIA (GEA)	2,7500	6,59%	2,6300	2,7800	2,6150	294 154	798 211	13:10
GRODNO (GRN)	11,0600	0,18%	11,0400	11,0600	11,0000	1 827	20 132	12:54
GRUPAAZOTY (ATT)	23,1400	2,94%	22,4000	23,3600	22,3200	258 462	5 875 811	13:16
GRUPRACUJ (GPP)	63,5000	-0,63%	64,1000	64,1000	63,0000	43 104	2 716 600	13:12
GTC	5,0400	-3,08%	5,1600	5,1600	5,0000	3 199	16 206	11:13
HANDLOWY (BHW)	107,8000	-0,37%	109,8000	110,2000	107,0000	51 679	5 586 202	13:16
HARPER (HRP)	5,9000	-0,84%	5,9500	5,9500	5,8500	2 334	13 737	13:08
HELIO (HEL)	25,0000	-2,34%	25,6000	25,8000	24,4000	1 600	39 467	12:53
HERKULES (HRS)	0,7800	-1,76%	0,7920	0,7920	0,7800	6 794	5 364	12:33
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,1000	48,1000	670	32 227	12:18
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,0000	-0,62%	24,2500	24,2500	23,8000	7 368	176 524	13:05
HYDROTOR (HDR)	33,2000	0,00%	33,8000	33,8000	33,2000	1 240	41 204	12:19
IALBGR (IAG)	(0,4390)	-	-	-	-	-	-	09:00
IBSM (IBS)	101,0000	1,20%	102,5000	102,5000	97,2000	85	8 496	12:58
IDMPL (IDM)	0,5900	6,31%	0,5900	0,5900	0,5900	10	6	09:03
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	22,9000	2,69%	22,4000	22,9000	22,4000	1 531	34 854	13:09
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	0,00%	8,3000	8,3000	8,3000	300	2 490	09:00
IMMOBILE (GKI)	3,1400	-0,63%	3,1700	3,1700	3,1100	4 752	14 879	13:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,23%	4,3900	4,3900	4,3300	5 444	23 751	13:14
INC	2,4300	-3,57%	2,5700	2,5700	2,3200	17 503	43 376	12:56
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	12:02
INGBSK (ING)	299,0000	-1,32%	301,5000	306,5000	299,0000	5 404	1 630 905	13:17
INPRO (INP)	7,9000	4,64%	7,9000	7,9000	7,9000	129	1 019	09:42
INSTALKRK (INK)	46,5000	1,09%	44,3000	46,6000	44,3000	138	6 312	12:17
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1500	0,00%	3,1500	3,1700	3,1000	8 133	25 575	11:06
INTERCARS (CAR)	544,0000	-0,91%	550,0000	550,0000	541,0000	238	129 105	12:59
INTERSPPL (IPO)	0,9520	25,59%	0,7880	0,9520	0,7560	285 602	241 725	13:14
INTROL (INL)	10,7000	0,94%	10,5000	10,7000	10,4500	2 778	29 637	13:07
IPOPEMA (IPE)	3,7600	0,00%	3,8100	3,8100	3,7200	6 829	25 596	12:05
IZOBLOK (IZB)	57,0000	1,79%	57,0000	57,0000	57,0000	25	1 425	11:30
IZOLACJA (IZO)	3,3600	1,51%	3,3700	3,3700	3,3100	2 910	9 658	11:49
IZOSTAL (IZS)	2,7100	2,65%	2,6400	2,7100	2,6400	21 446	57 400	13:17
JRHOLDING (JRH)	6,9200	-1,42%	6,7800	6,9200	6,7600	3 281	22 217	12:18
JSW	32,4200	1,25%	32,0500	32,4800	31,8500	346 341	11 140 258	13:17
JWWINVEST (JWW)	3,4600	1,76%	3,4000	3,4600	3,3000	7 977	26 850	11:43
KCI	0,8440	-0,24%	0,8440	0,8440	0,8440	3 000	2 532	10:45
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2600	0,20%	10,2000	10,2800	10,1000	19 579	199 634	13:05
KETY (KTY)	887,0000	-0,06%	886,5000	893,0000	885,5000	7 192	6 392 195	13:15
KGHM (KGH)	152,8000	2,41%	150,5000	154,4000	150,5000	548 142	83 757 136	13:17
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	14,5000	-0,34%	14,5000	14,5000	14,3500	923	13 299	13:00
KOGENERA (KGN)	50,3000	-4,01%	52,5000	52,5000	50,1000	5 064	257 396	13:16
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6850	1,41%	4,6950	4,7950	4,6800	2 224	10 426	12:19
KPPD (KPD)	48,0000	4,35%	48,0000	48,0000	48,0000	1	48	12:09
KRAKCHEM (KCH)	0,3100	0,00%	0,3100	0,3100	0,3100	5 714	1 771	11:30
KREDYTIN (KRI)	18,2000	2,25%	18,2000	18,2000	18,2000	20	364	09:05
KRKA (KRK)	544,0000	0,74%	538,0000	544,0000	536,0000	237	128 396	13:17
KRUK (KRU)	480,2000	1,39%	475,0000	487,4000	474,8000	19 188	9 249 727	13:17
KRVITAMIN (KVT)	11,9000	0,42%	11,8500	11,9500	11,5500	864	10 003	12:36
KSGAGRO (KSG)	(1,5400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,5000	0,00%	19,3000	19,5000	19,3000	386	7 527	12:29
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:38
LARQ (LRQ)	2,4200	0,83%	2,4000	2,4200	2,3400	6 300	14 772	11:56
LENA (LEN)	3,7400	1,08%	3,7600	3,7600	3,6900	2 838	10 541	12:58
LENTEX (LTX)	6,6400	0,61%	6,6000	6,6400	6,5600	31 242	206 196	13:07
Reklama
LESS (LES)	0,2290	-0,87%	0,2340	0,2340	0,2270	46 343	10 685	13:09	Reklama
LIBET (LBT)	1,3400	2,29%	1,3500	1,3500	1,3100	23 305	30 662	13:03
LOKUM (LKD)	27,6000	0,73%	27,4000	27,6000	27,4000	234	6 431	09:59
LPP	17 180,0000	-0,06%	17 260,0000	17 390,0000	17 050,0000	1 875	32 298 330	13:17
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8760	0,94%	3,8400	3,8760	3,8400	62 541	241 320	13:10
MABION (MAB)	16,5400	0,36%	16,4800	16,6800	16,2000	15 598	255 629	13:16
MAKARONPL (MAK)	20,8000	-0,48%	21,0000	21,0000	20,5000	1 110	22 978	13:05
MANGATA (MGT)	93,0000	1,09%	91,0000	93,0000	89,4000	582	53 795	12:44
MANYDEV (MAN)	1,1700	2,63%	1,0400	1,1800	1,0400	25 708	27 468	10:31
MARVIPOL (MVP)	8,0600	-0,49%	8,0600	8,1200	7,7600	44 976	359 123	13:11
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	662,2000	-4,77%	690,0000	695,0000	660,0000	17 518	11 802 886	13:17
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	27,3000	0,37%	27,4000	27,4000	26,9000	1 010	27 390	13:12
MDIENERGIA (MDI)	1,6100	1,58%	1,6150	1,6150	1,6050	2 696	4 332	13:02
MEDICALG (MDG)	25,9600	2,61%	25,0400	26,0800	24,5000	15 233	381 637	13:17
MEDINICE (ICE)	7,7400	3,48%	7,5000	8,2500	7,4900	24 314	190 714	12:34
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	21,0000	2,44%	20,8000	21,1000	20,5000	2 897	60 694	13:09
MERCATOR (MRC)	42,5000	0,24%	42,7000	42,8500	42,3000	2 923	124 287	13:00
MERCOR (MCR)	23,5000	-1,67%	23,9000	23,9000	23,4000	2 397	56 812	11:53
MEXPOLSKA (MEX)	4,6400	0,43%	4,6200	4,6400	4,6200	159	736	12:58
MFO	35,3000	-0,56%	36,3000	36,3000	35,3000	441	15 626	12:18
MILKILAND (MLK)	0,5980	0,34%	0,5980	0,5980	0,5980	2 283	1 365	12:03
MILLENNIUM (MIL)	8,7500	-6,82%	9,4200	9,5300	8,7200	1 643 148	14 990 567	13:17
MIRACULUM (MIR)	1,1800	0,43%	1,1750	1,1800	1,1700	5 448	6 418	13:09
MIRBUD (MRB)	10,4000	2,16%	10,4000	10,4400	10,2400	114 872	1 190 407	13:14
MLPGROUP (MLG)	82,4000	-3,29%	85,0000	85,0000	82,4000	65	5 376	12:35
MLSYSTEM (MLS)	49,7000	1,43%	49,0000	49,8000	49,0000	4 242	209 711	13:17
MOBRUK (MBR)	329,5000	0,00%	329,5000	330,0000	327,5000	829	272 917	13:17
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,0000	1,19%	33,7000	34,0800	33,4200	24 903	839 473	13:10
MOLECURE (MOC)	15,4600	1,58%	15,2200	15,4800	15,2200	6 700	103 335	12:44
MONNARI (MON)	5,4000	1,50%	5,3200	5,4000	5,3200	5 280	28 477	11:48
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,1200	0,28%	7,1000	7,1400	7,0400	2 589	18 366	13:10
MOSTALZAB (MSZ)	4,7100	0,00%	4,7050	4,7400	4,6500	41 092	192 290	12:40
MOVIEGAME (MOV)	34,0000	0,00%	34,1000	34,4000	33,6500	4 778	161 918	13:00
MURAPOL (MUR)	42,0000	0,00%	42,2600	42,6000	41,8200	8 586	362 533	13:17
MUZA (MZA)	14,8000	-1,99%	15,0000	15,0000	14,3500	1 364	20 024	12:36
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:12
NANOGROUP (NNG)	1,0100	-2,42%	1,0200	1,0200	1,0000	25 826	26 186	12:49
NEUCA (NEU)	931,0000	0,98%	929,0000	936,0000	919,0000	102	94 903	13:06
NEWAG (NWG)	28,3000	-2,75%	29,2000	29,2000	28,2000	4 050	115 385	13:15
NEXITY (NXG)	2,5200	1,61%	2,5200	2,5200	2,5200	15	38	09:53
NOVATURAS (NTU)	14,5000	0,00%	14,5000	14,5000	14,5000	70	1 015	10:04
NOVAVISGR (NVG)	2,1300	-2,29%	2,1600	2,1700	2,0600	39 437	83 232	13:15
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	155	15 500	11:32
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	7,0000	0,00%	7,0800	7,0800	6,9800	9 584	67 162	13:09
ODLEWNIE (ODL)	10,3000	3,41%	10,0000	10,4000	10,0000	1 974	20 111	13:07
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	11	607	11:01
ONDE (OND)	14,7800	1,23%	14,8000	14,8600	14,4800	11 000	161 790	13:09
ONESANO (ONO)	1,2850	-0,77%	1,2600	1,2950	1,2450	1 708	2 169	11:31
OPONEO.PL (OPN)	61,0000	0,00%	60,8000	61,2000	60,2000	1 438	87 214	12:57
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,5200	730	4 072	12:58
ORANGEPL (OPL)	8,3260	1,04%	8,2480	8,3320	8,2420	402 955	3 346 968	13:17
ORCOGROUP (OPG)	2,3800	-0,83%	2,3800	2,3800	2,3800	1 830	4 355	10:41
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	11:43
OTLOG (OTS)	40,6500	-3,21%	42,0500	42,5000	40,1500	6 816	281 462	13:14
OTMUCHOW (OTM)	5,1500	-0,96%	5,2500	5,2500	5,1500	1 644	8 516	10:52
OVOSTAR (OVO)	70,0000	0,29%	70,0000	70,0000	70,0000	2	140	09:03
PAMAPOL (PMP)	2,5200	-0,40%	2,4700	2,5200	2,4400	1 428	3 582	13:06
PANOVA (NVA)	15,3500	-1,60%	15,6000	15,6500	15,3500	625	9 690	11:16
PASSUS (PAS)	35,3000	0,28%	35,0000	35,3000	34,1000	569	19 887	11:41
PATENTUS (PAT)	4,2350	-1,17%	4,2600	4,2750	4,0900	25 081	105 069	12:33
PBG	#0,0200	-4,76%	-	-	-	-	-	13:03
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8250	-0,70%	2,8450	2,8450	2,8100	2 739	7 713	12:28
Reklama
PCCROKITA (PCR)	103,0000	1,58%	101,4000	103,0000	101,0000	4 341	443 018	12:44	Reklama
PCFGROUP (PCF)	16,7000	2,33%	16,4800	16,9000	16,4200	699	11 546	13:10
PEKABEX (PBX)	26,6000	1,53%	26,8000	26,8000	26,4000	3 282	86 953	13:17
PEKAO (PEO)	167,5000	-2,36%	171,6500	172,3000	166,5000	380 755	64 202 339	13:17
PEPCO (PCO)	21,3200	7,79%	20,0000	21,4600	20,0000	3 190 655	66 756 937	13:17
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	7,2000	5,45%	6,8500	7,4400	6,7520	5 263 148	37 378 023	13:17
PGFGROUP (PGV)	0,4650	1,31%	0,4590	0,4650	0,4590	5 672	2 608	12:43
PHARMENA (PHR)	6,4800	-2,11%	6,6200	6,6200	6,4200	9 195	60 261	13:08
PHN	11,5000	0,88%	11,8000	11,8000	11,4000	1 263	14 505	12:46
PHOTON (PEN)	7,4000	0,00%	7,4200	7,4600	7,3600	22 632	167 872	13:01
PKNORLEN (PKN)	68,8100	1,82%	67,8400	68,9200	67,8100	890 585	61 133 118	13:17
PKOBP (PKO)	58,5000	-3,50%	61,2000	61,2600	58,1400	1 445 676	85 383 521	13:17
PKPCARGO (PKP)	12,5800	2,44%	12,4000	12,6200	12,2800	54 907	683 304	13:15
PLAYWAY (PLW)	292,0000	-0,34%	292,0000	293,0000	288,0000	1 849	536 087	13:15
PLAZACNTR (PLZ)	3,1400	1,29%	3,1050	3,1500	3,0500	9 742	30 316	12:30
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	70,0000	1,74%	69,6000	70,0000	68,4000	2 297	160 043	12:38
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	117	1 346	12:28
POLIMEXMS (PXM)	3,5700	0,06%	3,5780	3,6200	3,4800	200 846	710 733	13:15
POLTREG (PTG)	48,0000	-2,04%	47,7000	49,0000	47,5000	360	17 203	12:50
POLWAX (PWX)	1,4500	-12,91%	1,6000	1,6000	1,4400	147 833	221 994	13:10
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:41
PROCHEM (PRM)	34,2000	0,00%	34,2000	34,2000	34,2000	5	171	11:46
PROJPRZEM (PJP)	18,9000	-0,79%	19,0500	19,8000	18,8000	1 123	21 619	12:57
PROTEKTOR (PRT)	1,8700	-1,58%	1,9350	1,9350	1,8700	13 000	24 582	12:58
PULAWY (ZAP)	60,0000	-1,32%	60,4000	61,2000	59,0000	798	47 964	13:03
PURE (PUR)	7,2900	0,83%	7,1400	7,4000	7,1200	7 107	51 192	12:45
PZU	52,8000	-2,15%	53,6400	53,9200	52,6600	349 401	18 541 825	13:17
QUANTUM (QNT)	(24,4000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,8600	0,88%	6,8200	6,9000	6,7400	45 499	310 823	13:13
RAEN (RAE)	0,7300	-0,27%	0,7460	0,7460	0,7260	11 321	8 270	13:16
RAFAKO (RFK)	0,9470	0,74%	0,9570	0,9570	0,9400	57 128	53 891	13:12
RAFAMET (RAF)	15,3000	2,00%	15,3000	15,3000	15,3000	5	77	11:47
RAINBOW (RBW)	99,4000	4,74%	95,0000	101,2000	94,0000	54 695	5 371 523	13:16
RANKPROGR (RNK)	3,8800	3,19%	3,7900	3,8800	3,7900	23 078	88 044	13:11
RAWLPLUG (RWL)	14,0000	0,00%	14,0000	14,1500	14,0000	125	1 753	12:45
REDAN (RDN)	0,2710	-2,87%	0,2790	0,2790	0,2710	23 497	6 426	13:10
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0730	-16,57%	-	-	-	-	-	10:01
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	09:02
RELPOL (RLP)	6,7400	-0,30%	6,7400	6,7800	6,7400	1 450	9 784	10:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	15,0000	173	2 595	12:20
RENDER (RND)	129,5000	0,39%	129,0000	129,5000	129,0000	69	8 926	13:03
RESBUD (RES)	0,5580	1,09%	0,5600	0,5600	0,5480	8 150	4 519	12:28
ROPCZYCE (RPC)	30,3000	-0,66%	30,5000	30,5000	30,3000	230	6 994	13:04
RYVU (RVU)	50,0000	1,01%	49,5000	50,1000	49,5000	1 556	77 723	12:56
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:03
SANOK (SNK)	21,4000	-2,28%	21,2000	21,6500	21,2000	12 917	275 738	13:12
SANPL (SPL)	557,2000	-1,83%	567,6000	574,6000	554,0000	46 861	26 209 311	13:17
SANTANDER (SAN)	20,2850	-1,34%	20,5600	20,5600	20,2850	5 450	111 984	11:00
SANWIL (SNW)	1,7950	-0,83%	1,8550	1,8550	1,7600	13 853	25 148	12:26
SCPFL (SCP)	164,8000	1,10%	164,4000	164,8000	163,0000	488	79 980	13:08
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,6500	1,87%	13,5000	13,6500	13,2000	3 127	42 231	12:57
SELENAFM (SEL)	34,4000	0,00%	34,1000	34,6000	34,1000	575	19 786	13:03
SELVITA (SLV)	69,0000	-1,29%	69,2000	69,5000	68,0000	2 382	163 668	12:28
SERINUS (SEN)	3,1400	2,95%	3,0200	3,1700	3,0200	14 151	44 040	12:11
SESCOM (SES)	57,0000	-3,72%	58,6000	58,6000	57,0000	153	8 846	12:27
SFINKS (SFS)	0,7280	1,11%	0,7290	0,7290	0,7090	14 210	10 226	13:02
SHOPER (SHO)	38,6000	-2,03%	39,3000	40,5000	38,6000	4 271	169 429	13:13
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,7800	-2,45%	4,8100	4,8100	4,7800	607	2 913	10:51
SIMFABRIC (SIM)	3,4600	4,85%	3,2100	3,4600	3,2100	23 911	80 849	13:14
SKARBIEC (SKH)	21,5000	1,42%	21,3000	21,5000	21,3000	825	17 727	12:35
SKYLINE (SKL)	1,5350	-5,25%	1,5300	1,5350	1,5300	6 132	9 388	10:55
SNIEZKA (SKA)	91,0000	1,11%	91,0000	91,4000	90,0000	241	21 910	13:09
SOHODEV (SHD)	(0,4080)	-	-	-	-	-	-	11:30
SONEL (SON)	18,0000	6,82%	16,8000	18,4500	16,8000	12 323	216 373	13:15
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	419,0000	-2,56%	425,0000	429,0000	411,0000	529	223 608	13:07
STALEXP (STX)	2,9350	1,21%	2,9250	2,9450	2,8850	33 660	98 653	13:13
STALPROD (STP)	223,5000	3,47%	216,0000	224,5000	216,0000	1 394	307 584	13:15
STALPROFI (STF)	9,2000	0,00%	9,2000	9,2800	9,1600	6 255	57 753	13:06
STAPORKOW (ZUK)	2,6600	10,83%	2,4800	2,6800	2,4800	18 988	49 380	12:34
STARHEDGE (SHG)	0,3600	0,00%	0,3600	0,3600	0,3600	7 318	2 634	11:30
SUNEX (SNX)	10,9400	0,74%	10,9400	11,0000	10,7200	4 592	50 101	12:02
SYGNITY (SGN)	63,0000	0,32%	62,8000	64,0000	62,8000	705	45 033	13:06
SYNEKTIK (SNT)	131,0000	-2,96%	135,8000	137,0000	130,0000	22 155	2 932 695	13:17
TALEX (TLX)	17,0000	5,59%	16,7000	17,2000	16,7000	14 467	245 827	13:12
TARCZYNSKI (TAR)	63,6000	0,00%	63,6000	63,6000	63,6000	38	2 417	10:13
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	194	21 728	10:47
TAURONPE (TPE)	3,5810	5,57%	3,4500	3,6600	3,3830	7 545 453	26 736 764	13:17
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	11:30
TENDERHUT (THG)	9,5000	5,09%	9,2400	11,1500	9,2400	1 933	19 736	13:11
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0800	-1,28%	3,1200	3,1200	3,0800	1 724	5 323	12:20
TEXT (TXT)	90,9000	-1,62%	92,0000	92,3000	90,0000	17 052	1 551 979	13:16
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,0500	-0,17%	29,0500	29,4500	28,8000	26 856	782 076	13:15
TOWERINV (TOW)	4,7800	3,91%	4,7800	4,7800	4,7800	650	3 107	09:55
TOYA (TOA)	7,7600	2,37%	7,6700	7,7800	7,6000	40 205	309 247	13:15
TRAKCJA (TRK)	2,1800	1,40%	2,1500	2,2000	2,1100	160 554	345 641	13:13
TRANSPOL (TRN)	3,5900	0,00%	3,6300	3,6300	3,5900	1 510	5 421	10:22
TRITON (TRI)	(4,3600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	86,1000	-1,03%	86,8000	87,7000	85,5500	12 596	1 086 575	13:17
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	9	666	12:30
ULTGAMES (ULG)	11,2500	0,00%	11,3000	11,3000	11,1000	2 554	28 817	13:15
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7000	0,62%	9,6400	9,7000	9,6200	7 003	67 654	13:01
UNICREDIT (UCG)	150,2000	0,13%	150,2000	150,2000	150,2000	40	6 008	09:00
UNIMA (U2K)	6,0000	0,84%	5,9500	6,0000	5,9500	210	1 250	10:11
UNIMOT (UNT)	133,6000	-0,30%	131,8000	133,6000	131,4000	1 972	261 273	13:00
URTESTE (URT)	98,0000	3,16%	95,0000	98,0000	95,0000	45	4 379	11:44
VERCOM (VRC)	116,5000	0,43%	115,5000	116,5000	115,0000	767	88 848	12:56
VIGOPHOTN (VGO)	461,0000	-0,43%	453,0000	461,0000	453,0000	479	219 316	13:17
VINDEXUS (VIN)	9,2000	0,22%	9,2200	9,4000	9,2000	2 068	19 134	13:09
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	0,5680	-0,35%	0,5680	0,5700	0,5560	23 788	13 280	13:11
VOTUM (VOT)	43,9500	-0,45%	44,1500	44,2000	43,6000	8 083	355 538	13:10
VOXEL (VOX)	94,0000	1,08%	93,0000	94,2000	93,0000	6 258	586 816	13:11
VRG	3,3300	-0,60%	3,3700	3,3700	3,3200	7 930	26 401	12:26
WARIMPEX (WXF)	4,0500	-1,22%	4,1100	4,1200	4,0100	2 475	10 032	13:17
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,5950	980	1 568	09:18
WAWEL (WWL)	662,0000	-0,90%	668,0000	668,0000	656,0000	125	83 094	13:10
WIELTON (WLT)	7,8700	-0,25%	7,9000	7,9000	7,8500	24 136	190 486	13:10
WIKANA (WIK)	7,5500	-3,82%	7,5500	7,5500	7,5500	1 593	12 027	11:09
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,2000	1,04%	115,2000	117,0000	115,2000	763	88 659	13:02
WITTCHEN (WTN)	33,6500	1,05%	33,4000	33,7500	33,3000	24 907	834 995	13:16
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4650	1,38%	1,4450	1,4650	1,4450	3 078	4 492	12:44
XTPL (XTP)	132,0000	-1,79%	135,0000	135,6000	130,4000	1 580	208 631	13:13
XTRADEBDM (XTB)	66,3400	-1,75%	67,5400	67,6400	65,7400	171 430	11 411 578	13:17
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	13:16
ZAMET (ZMT)	1,6600	1,22%	1,6650	1,6650	1,6300	39 070	64 504	13:13
ZEPAK (ZEP)	20,3000	1,60%	20,1000	20,4000	19,8200	13 885	279 819	13:11
ZREMB (ZRE)	3,9400	1,03%	3,9400	4,0600	3,8700	34 778	138 359	12:04
ZUE	9,9000	1,43%	9,9600	9,9600	9,8400	4 881	48 488	12:46

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.