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	87 575,52	0,79%	87 347,73	87 644,73	87 136,08	86 888,67	855 644 488	14:45
WIG20	2 563,25	0,49%	2 563,65	2 573,52	2 554,78	2 550,72	710 452 525	15:00
WIG30	3 194,43	0,69%	3 188,29	3 204,48	3 180,02	3 172,66	790 077 133	15:00
mWIG40	6 484,38	0,74%	6 457,06	6 502,25	6 452,22	6 436,44	132 490 677	14:45
sWIG80	24 439,82	0,11%	24 447,20	24 507,96	24 389,64	24 412,65	29 212 496	14:45
WIG-BANKI	13 792,22	0,52%	13 853,98	13 866,87	13 676,16	13 720,43	154 274 038	14:45
WIG-BUDOW	8 800,45	1,84%	8 704,73	8 926,80	8 704,40	8 641,30	22 074 074	14:45
WIG-CHEMIA	9 821,11	0,76%	9 792,59	9 840,13	9 753,24	9 747,14	949 835	14:45
WIG-ENERG	2 486,02	4,12%	2 438,26	2 499,07	2 413,57	2 387,74	75 358 256	14:45
WIG-INFO	5 076,50	0,09%	5 075,86	5 098,42	5 057,19	5 072,01	10 551 245	14:45
WIG-MEDIA	8 264,96	-0,30%	8 314,60	8 375,58	8 260,56	8 289,58	664 256	14:45
WIG-NRCHOM	4 457,62	-0,66%	4 483,41	4 516,51	4 456,36	4 487,04	2 082 093	14:45
WIG-PALIWA	6 946,51	0,05%	6 959,19	7 022,97	6 931,57	6 942,91	41 242 339	14:45
WIG-Poland	91 353,37	0,68%	91 353,37	91 353,37	91 353,37	90 735,50	838 694 491	11:15
WIG-SPOZYW	2 188,81	0,93%	2 171,01	2 203,02	2 171,01	2 168,66	713 171	14:45
WIG20lev	519,37	1,38%	517,41	521,38	513,85	512,30	686 090 326	14:45
WIG20short	3 046,66	-0,67%	3 052,51	3 063,17	3 040,64	3 067,10	686 090 326	14:45
GPWB-B1Y3Y	1 172,87	0,00%	1 172,87	1 172,87	1 172,87	1 172,89	-	10:15
GPWB-B1Y4Y	1 172,99	-0,02%	1 172,99	1 172,99	1 172,99	1 173,24	-	10:15
GPWB-B1Y5Y	1 169,08	-0,02%	1 169,08	1 169,08	1 169,08	1 169,32	-	10:15
GPWB-B3Y5Y	1 173,35	-0,03%	1 173,35	1 173,35	1 173,35	1 173,76	-	10:15
GPWB-B5Y	1 165,43	-0,13%	1 165,43	1 165,43	1 165,43	1 166,95	-	10:15
GPWB-BWZ	1 190,45	0,05%	1 190,45	1 190,45	1 190,45	1 189,91	-	10:15
INNOVATOR	1 468,12	0,73%	1 468,12	1 468,12	1 468,12	1 457,50	136 431 991	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	132 533 620	11:00
mWIG40TR	9 540,29	0,74%	9 500,21	9 566,58	9 492,98	9 469,75	132 490 677	14:45
mWIG40TRlv	12 718,42	1,48%	12 612,33	12 788,01	12 593,19	12 533,46	132 490 677	14:45
mWIG40TRsh	2 776,03	-0,72%	2 787,87	2 790,00	2 768,27	2 796,07	132 490 677	14:45
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	29 238 230	11:00
sWIG80TR	35 861,27	0,11%	35 872,09	35 961,25	35 787,64	35 821,40	29 212 496	14:45
WIG140	1 696,80	0,83%	1 691,91	1 698,07	1 687,98	1 682,90	844 972 757	14:45
WIG20dvp	48,06	6,85%	48,06	48,06	48,06	44,98	686 356 479	11:00
WIG20TR	5 217,40	0,82%	5 207,52	5 227,58	5 189,51	5 174,99	686 090 326	14:45
WIG20TRlev	4 235,82	1,62%	4 219,90	4 252,22	4 190,89	4 168,09	686 090 326	14:45
WIG20TRsht	3 058,64	-0,79%	3 064,52	3 075,25	3 052,57	3 083,03	686 090 326	14:45
WIG30TR	6 392,00	1,04%	6 364,92	6 397,25	6 348,42	6 326,26	763 038 879	14:45
WIG-CEE	1 770,30	-0,03%	1 770,30	1 770,30	1 770,30	1 770,78	1 007 647	11:15
WIGdiv	1 788,90	0,42%	1 786,14	1 794,13	1 784,25	1 781,34	87 157 232	14:45
WIG-ESG	14 588,99	0,86%	14 547,28	14 600,30	14 508,36	14 464,01	806 932 637	14:45
WIG.GAMES	16 465,74	0,66%	16 451,13	16 489,84	16 275,28	16 358,18	29 147 960	14:45
WIG-GORNIC	4 883,43	-0,40%	4 935,32	4 935,79	4 862,03	4 903,02	31 401 556	14:45
WIG-GRY	13 885,76	0,37%	13 908,15	14 000,41	13 728,85	13 834,18	30 811 614	14:45
WIG-LEKI	2 869,32	0,02%	2 873,37	2 878,10	2 857,81	2 868,86	1 265 042	14:45
WIG-MOTO	8 652,45	-2,22%	8 727,74	8 752,54	8 634,12	8 848,83	14 212 512	14:45
WIG.MS-BAS	12 374,49	1,89%	12 325,21	12 430,99	12 204,51	12 145,24	102 831 642	14:45
WIG.MS-FIN	17 353,80	0,50%	17 321,79	17 400,15	17 213,38	17 266,82	148 297 061	14:45
WIG-ODZIEZ	10 221,11	2,42%	10 009,43	10 255,78	10 009,43	9 979,85	63 515 696	14:45
WIGtech	12 292,03	0,87%	12 232,76	12 300,82	12 209,86	12 186,23	78 401 082	14:45
WIGtechTR	13 659,54	0,87%	13 593,68	13 669,30	13 568,22	13 541,97	78 401 082	14:45
WIG-Ukrain	203,26	0,89%	203,26	203,26	203,26	201,47	128 311	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2250	-0,77%	3,2650	3,2700	3,2150	9 758	31 486	14:36	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	11	11	13:34
11BIT (11B)	584,0000	2,64%	570,0000	585,0000	565,0000	1 997	1 150 745	14:31
3RGAMES (3RG)	0,2720	-2,16%	0,2780	0,2790	0,2700	114 479	31 497	14:45
ABPL (ABE)	93,0000	-0,43%	94,4000	94,8000	93,0000	933	87 667	14:30
ACAUTOGAZ (ACG)	32,9000	0,00%	33,0000	33,0000	32,8000	1 235	40 682	14:14
ACTION (ACT)	19,9200	-0,40%	20,0000	20,2000	18,3800	5 196	100 687	14:21
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	14:32
AGORA (AGO)	10,8600	-0,37%	10,8000	10,9400	10,8000	6 889	74 850	14:22
AGROTON (AGT)	2,8600	-3,05%	2,9000	2,9000	2,8600	500	1 448	11:33
AIGAMES (ALG)	1,4700	3,52%	1,4200	1,4750	1,4200	2 654	3 884	13:15
AILLERON (ALL)	17,1600	-0,81%	17,3800	17,4000	17,1600	4 115	70 988	14:18
AIRWAY (AWM)	0,2590	-0,77%	0,2610	0,2650	0,2585	59 342	15 472	14:18
ALIOR (ALR)	98,5600	1,25%	97,8600	99,7000	97,8000	193 422	19 099 459	14:45
ALLEGRO (ALE)	37,0050	1,62%	36,4350	37,1200	36,2150	3 559 769	130 915 791	14:45
ALTA (AAT)	1,9850	1,79%	1,9900	1,9900	1,9500	774	1 525	12:50
ALTUSTFI (ALI)	2,8300	-1,39%	2,8800	2,8800	2,7000	87 195	237 601	14:37
AMBRA (AMB)	29,6000	3,14%	28,8000	29,6000	28,7000	6 533	190 880	14:17
AMICA (AMC)	71,7000	-0,69%	72,2000	72,4000	71,5000	928	66 855	14:13
AMPLI (APL)	1,0300	-6,36%	1,0300	1,0300	1,0300	1 200	1 236	11:30
AMREST (EAT)	27,0000	0,00%	27,0000	27,0500	26,7000	29 829	803 773	14:45
ANSWEAR (ANR)	23,8000	0,42%	23,5000	23,8000	23,4000	3 860	91 224	14:00
APATOR (APT)	15,0600	0,67%	14,9600	15,0600	14,9600	1 570	23 579	13:00
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	135	3 105	12:15
APSENERGY (APE)	2,5600	0,39%	2,5700	2,6500	2,5600	18 554	47 892	14:28
ARCHICOM (ARH)	33,5000	-0,59%	33,2000	34,0000	32,9000	3 939	131 131	14:43
ARCTIC (ATC)	22,1800	0,00%	22,6000	22,7000	22,1800	44 781	1 006 078	14:39
ARTIFEX (ART)	25,7000	-0,39%	25,5000	25,9000	24,9000	16 616	420 820	14:43
ASBIS (ASB)	25,2000	0,32%	24,8000	25,4000	24,6000	73 909	1 846 132	14:45
ASMGROUP (ASM)	#0,2250	-6,25%	-	-	-	-	-	12:53
ASSECOBS (ABS)	61,0000	0,00%	61,0000	61,0000	58,2000	550	32 947	14:11
ASSECOPOL (ACP)	83,3000	0,36%	83,3000	83,7500	83,0000	35 046	2 921 432	14:45
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,4000	1 398	69 647	14:44
ASTARTA (AST)	27,2000	1,68%	26,9500	27,6500	26,9500	4 137	112 779	14:37
ATAL (1AT)	64,2000	1,10%	63,6000	64,2000	63,2000	3 251	207 164	14:36
ATENDE (ATD)	3,0200	0,00%	2,9800	3,0200	2,9800	8 200	24 579	13:16
ATLANTAPL (ATP)	18,7000	0,54%	18,7000	18,7000	18,7000	13	243	09:16
ATLANTIS (ATS)	2,5500	2,41%	2,4800	2,5500	2,3500	17 875	44 087	14:35
ATMGRUPA (ATG)	3,9900	-1,24%	4,0400	4,0400	3,9900	6 427	25 831	14:31
ATREM (ATR)	12,7000	-1,55%	12,8000	12,8500	12,5000	1 946	24 535	14:15
AUTOPARTN (APR)	25,7000	-7,55%	26,9000	26,9000	25,5500	496 209	12 853 847	14:44
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,2800	-3,17%	4,4200	4,4200	4,2800	551	2 404	13:57
BEDZIN (BDZ)	35,0000	-3,85%	36,6500	37,0000	34,6000	14 266	502 044	14:45
BENEFIT (BFT)	2 905,0000	1,93%	2 865,0000	2 910,0000	2 860,0000	183	528 145	14:41
BEST (BST)	19,8000	-1,98%	19,8000	19,8000	19,8000	14	277	10:29
BETACOM (BCM)	6,1000	0,00%	6,1500	6,1500	5,9500	12 530	76 059	14:43
BIGCHEESE (BCS)	21,3000	2,16%	20,8500	21,3000	20,8000	1 632	34 149	14:15
BIOCELTIX (BCX)	62,8000	-1,88%	64,0000	64,0000	61,8000	4 355	273 236	14:35
BIOMAXIMA (BMX)	13,2000	-1,86%	13,6000	13,6000	13,0000	2 899	38 267	12:53
BIOMEDLUB (BML)	4,7800	1,81%	4,6950	4,7900	4,6950	98 092	464 165	14:43
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	113	2 170	11:13
BIOTON (BIO)	3,5200	-0,28%	3,5100	3,5500	3,5100	10 581	37 299	14:32
BLOOBER (BLO)	25,2000	2,86%	24,5000	25,2000	24,5000	14 943	375 136	14:45
BNPPPL (BNP)	101,5000	-0,98%	102,5000	103,5000	101,0000	50 619	5 126 072	13:38
BOGDANKA (LWB)	30,5600	0,92%	30,3000	30,5800	30,1200	27 263	828 678	14:40
BOOMBIT (BBT)	11,0500	0,45%	11,0000	11,0500	10,7000	6 422	69 609	14:17
BORYSZEW (BRS)	6,2300	-0,80%	6,2800	6,3000	6,2000	52 405	326 668	14:45
BOS	15,4500	-1,28%	15,6500	15,6500	15,1500	18 236	279 985	14:45
BOWIM (BOW)	6,7700	0,59%	6,7300	6,8400	6,7300	1 604	10 872	13:57
BRAND24 (B24)	44,4000	-0,22%	44,5000	44,9000	44,4000	11 109	494 377	14:43
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	747,0000	2,54%	729,0000	763,0000	729,0000	21 544	16 138 421	14:45
BUMECH (BMC)	11,8000	0,34%	11,7600	12,1000	11,5200	10 894	128 505	14:44
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5500	0,00%	0,5500	0,5580	0,5460	258 544	142 194	14:40
CAPTORTX (CTX)	79,0000	-0,50%	80,4000	80,4000	78,6000	1 446	115 008	11:41
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,9500	-0,99%	15,1000	15,1000	14,6000	2 412	35 533	14:14
CCC	100,3000	1,52%	98,7000	101,8000	98,3000	200 816	20 080 538	14:45
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	132,0000	0,15%	132,6000	134,3000	130,3000	181 123	23 972 821	14:45
CDRL (CDL)	13,3000	-5,00%	13,7000	13,7000	13,3000	217	2 894	12:55
CELTIC (CPD)	4,0800	0,74%	4,0500	4,1300	3,9100	12 325	49 751	13:53
CEZ	156,6000	2,29%	153,1000	156,6000	152,9000	775	119 920	14:45
CFI	0,2210	0,00%	0,2210	0,2210	0,2210	191	42	14:32
CIGAMES (CIG)	1,8500	2,89%	1,8300	1,9060	1,7620	1 802 019	3 326 273	14:45
CITYSERV (CTS)	5,1000	2,00%	5,1000	5,1000	5,1000	10	51	11:57
CLNPHARMA (CLN)	16,1000	-0,86%	16,3000	16,3400	16,0400	26 302	425 292	14:45
CLOUD (CLD)	71,2000	3,79%	68,6000	74,0000	68,6000	3 338	242 624	14:26
COALENERG (CLE)	1,0360	0,39%	1,0360	1,0360	1,0260	4 338	4 473	14:39
COGNOR (COG)	8,7800	2,03%	8,6000	8,8150	8,4950	104 311	907 968	14:45
COLUMBUS (CLC)	4,9000	-0,81%	4,9000	4,9200	4,8050	36 745	178 472	14:45
COMARCH (CMR)	252,0000	0,40%	254,0000	255,0000	251,5000	465	117 522	14:19
COMP (CMP)	80,0000	0,00%	80,6000	81,2000	78,6000	49 453	3 954 480	13:55
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1500	-0,92%	2,2000	2,2000	2,1200	7 912	16 980	14:22
CORMAY (CRM)	0,6100	0,33%	0,6080	0,6100	0,6000	7 968	4 821	14:35
CREEPYJAR (CRJ)	570,0000	0,35%	577,0000	577,0000	570,0000	48	27 480	12:59
CREOTECH (CRI)	184,0000	1,66%	180,0000	184,0000	180,0000	117	21 178	13:16
CYBERFLKS (CBF)	110,5000	-1,34%	113,5000	114,0000	109,5000	5 128	574 545	14:35
CYFRPLSAT (CPS)	11,3150	5,55%	10,7500	11,4200	10,7300	2 297 337	25 721 812	14:45
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,2500	3,11%	17,7000	18,3500	17,7000	558	9 893	11:20
DATAWALK (DAT)	60,6000	-2,88%	62,5000	63,2000	60,1000	11 990	736 819	14:45
DBENERGY (DBE)	16,7000	0,00%	16,7000	16,7000	16,7000	70	1 169	11:35
DEBICA (DBC)	77,8000	0,00%	78,0000	78,8000	77,4000	957	74 569	14:30
DECORA (DCR)	61,8000	0,98%	61,8000	63,0000	61,2000	2 637	163 534	14:44
DEKPOL (DEK)	56,0000	6,06%	53,2000	57,4000	51,6000	3 927	216 138	14:28
DELKO (DEL)	9,7200	1,89%	9,5400	9,7200	9,5400	26 833	258 080	14:42
DEVELIA (DVL)	6,7900	-0,15%	6,8200	6,9000	6,7800	56 025	383 278	14:44
DGA	17,2000	1,18%	17,0000	17,2000	16,7000	4 519	76 635	14:45
DIGITANET (DIG)	52,2000	0,38%	52,2000	52,2000	51,6000	3 619	188 559	13:22
DIGITREE (DTR)	(9,0000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	396,4000	-0,73%	399,0000	401,2000	391,4000	362 249	144 187 045	14:45
DMGROUP (DMG)	3,4700	2,06%	3,4200	3,4700	3,3700	3 265	11 088	11:13
DOMDEV (DOM)	179,0000	-0,33%	180,0000	181,0000	174,6000	1 725	309 792	14:45
DRAGOENT (DGE)	22,5000	-5,06%	24,0000	24,5000	21,7000	4 332	98 261	14:25
DROZAPOL (DPL)	(4,0000)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9300	1,44%	4,9300	4,9500	4,8800	1 692	8 341	13:57
EDINVEST (EDI)	8,5000	0,24%	8,6000	8,6000	8,4800	493	4 196	12:45
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	500	3 700	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	26,0500	-0,57%	26,2500	26,6000	25,7500	26 480	694 535	14:41
ELKOP (EKP)	0,4820	1,26%	0,4740	0,4820	0,4610	64 489	30 224	14:43
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	5	55	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	10,5500	10,13%	9,8400	10,6500	9,8400	1 525 439	15 684 992	14:45
ENELMED (ENE)	18,0000	-2,70%	18,5000	18,5000	18,0000	35	633	10:56
ENERGA (ENG)	9,9000	2,06%	9,8000	9,9000	9,7000	31 314	308 138	14:36
ENERGOINS (ENI)	2,6500	-2,21%	2,7200	2,7800	2,6300	29 900	80 309	14:24
ENTER (ENT)	64,8000	-0,92%	65,3000	65,5000	62,0000	5 709	365 335	14:37
ERBUD (ERB)	43,5000	5,33%	43,0000	44,0000	42,0000	10 856	470 992	14:04
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,9000	3,36%	35,8000	37,0000	35,8000	2 176	79 608	14:09
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0800	0,00%	1,0800	1,0900	1,0800	3 675	3 969	13:29
EUROCASH (EUR)	13,9800	1,82%	13,8000	14,0300	13,7300	79 764	1 105 835	14:43
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	0,42%	47,1000	47,6000	47,1000	959	45 442	14:34
FABRITY (FAB)	36,1000	-1,90%	36,8000	36,8000	36,1000	351	12 717	14:45
FASING (FSG)	13,3000	-2,92%	13,4000	13,4000	12,7000	2 151	28 422	11:53
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	5	33	09:00
FERRO (FRO)	35,4000	1,43%	35,3000	35,5000	35,2000	685	24 231	14:31
FERRUM (FER)	4,3200	-1,37%	4,3800	4,3800	4,3200	971	4 211	12:41
FMG	107,5000	4,37%	104,0000	109,0000	99,6000	656	67 779	14:29
FON	5,1600	0,00%	5,1800	5,1800	5,1000	2 362	12 094	14:33
FORTE SA (FTE)	23,2000	0,87%	23,2000	23,2000	22,7000	33 979	781 957	13:35
GAMEOPS (GOP)	23,1500	0,65%	22,7000	23,3500	22,3500	4 313	98 145	14:29
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,7000	12,7000	12,5500	189	2 377	12:18	Reklama
GENOMTEC (GMT)	12,7000	-2,16%	12,9800	12,9800	12,2400	25 500	326 758	14:45
GETIN (GTN)	0,4175	-0,48%	0,4100	0,4270	0,4100	1 092 988	457 969	14:34
GIGROUP (GIG)	1,4200	0,00%	1,4200	1,4200	1,4200	100	142	09:36
GOBARTO (GOB)	43,3000	-5,46%	45,7000	45,9000	43,2000	3 631	160 029	14:29
GPW	46,3000	0,87%	45,9000	46,4500	45,9000	32 426	1 498 444	14:45
GREENX (GRX)	2,3080	-1,03%	2,3220	2,3400	2,2860	209 221	483 594	14:45
GRENEVIA (GEA)	2,6000	7,44%	2,4400	2,6100	2,4400	810 312	2 062 827	14:38
GRODNO (GRN)	11,0000	-0,36%	11,0400	11,0800	10,8400	2 452	26 959	13:45
GRUPAAZOTY (ATT)	22,5000	0,72%	22,5000	22,6800	22,3400	34 917	785 480	14:42
GRUPRACUJ (GPP)	64,0000	0,79%	63,9000	64,0000	63,8000	964	61 658	13:33
GTC	5,1600	-6,18%	5,4000	5,5000	5,1600	6 657	35 017	12:52
HANDLOWY (BHW)	109,2000	-3,87%	113,4000	113,4000	108,2000	83 087	9 169 468	14:45
HARPER (HRP)	5,9500	0,51%	6,0000	6,0000	5,8700	7 059	41 930	13:07
HELIO (HEL)	25,6000	2,40%	25,2000	26,0000	24,8000	704	17 797	14:05
HERKULES (HRS)	0,8000	-1,23%	0,8100	0,8100	0,7820	3 426	2 715	12:04
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	1 814	87 228	14:22
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,2000	-1,22%	24,5000	24,5500	24,1000	8 365	203 352	14:32
HYDROTOR (HDR)	33,2000	-1,48%	33,7000	33,7000	33,2000	712	23 670	12:35
IALBGR (IAG)	0,4390	5,02%	0,4180	0,4390	0,4180	384	165	12:00
IBSM (IBS)	99,8000	-4,04%	104,0000	104,0000	99,8000	144	14 467	12:12
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	10:13
IFIRMA (IFI)	22,2000	0,00%	22,3000	22,7000	22,2000	4 826	108 146	14:30
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	12:25
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	-0,24%	8,3200	8,3200	8,1200	1 031	8 429	13:30
IMMOBILE (GKI)	3,1600	-0,32%	3,2600	3,2600	3,1600	1 639	5 182	14:45
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,68%	4,4200	4,4200	4,3100	2 753	12 039	13:55
INC	2,5200	-1,56%	2,5600	2,5700	2,5200	2 761	6 959	14:28
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:30
INGBSK (ING)	304,0000	1,00%	301,0000	308,5000	301,0000	5 875	1 790 477	14:45
INPRO (INP)	7,8500	4,67%	7,9000	7,9000	7,8500	25	197	09:31
INSTALKRK (INK)	45,6000	1,33%	45,2000	45,6000	45,2000	188	8 540	13:45
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1000	-2,21%	3,1600	3,1700	3,1000	3 657	11 493	14:09
INTERCARS (CAR)	549,0000	-0,54%	553,0000	553,0000	548,0000	2 283	1 258 071	14:30
INTERSPPL (IPO)	0,7580	-2,82%	0,8000	0,8000	0,7520	23 630	18 358	14:15
INTROL (INL)	10,6000	1,92%	10,4500	10,6000	10,4000	4 950	52 017	14:25
IPOPEMA (IPE)	3,7200	-2,62%	3,8600	3,8600	3,7200	12 179	46 140	13:57
IZOBLOK (IZB)	56,5000	-1,74%	56,5000	56,5000	56,5000	8	452	14:44
IZOLACJA (IZO)	3,3100	-1,78%	3,3700	3,3700	3,3100	55	182	11:37
IZOSTAL (IZS)	2,6400	1,15%	2,6400	2,6400	2,6100	7 873	20 629	14:45
JRHOLDING (JRH)	7,0200	-5,65%	7,0200	7,1000	6,9200	3 058	21 271	13:26
JSW	31,7100	0,38%	31,5400	32,0100	31,3700	215 005	6 797 792	14:45
JWWINVEST (JWW)	3,4000	0,00%	3,4600	3,4700	3,3700	2 674	9 084	12:38
KCI	0,8320	-1,89%	0,8320	0,8460	0,8300	1 318	1 102	13:08
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,1200	-0,98%	10,2200	10,2800	10,1200	4 764	48 619	14:29
KETY (KTY)	888,0000	0,17%	886,5000	895,0000	876,0000	12 355	10 913 703	14:45
KGHM (KGH)	146,2000	-0,54%	148,0000	148,5000	145,7000	159 079	23 330 575	14:45
KGL	16,0000	0,00%	16,0000	16,0000	15,7000	324	5 178	13:01
KINOPOL (KPL)	14,3500	1,77%	14,1500	14,3500	14,0000	6 657	94 720	13:58
KOGENERA (KGN)	51,7000	-2,45%	53,0000	53,0000	51,3000	2 808	145 968	14:39
KOMPAP (KMP)	26,0000	1,56%	26,0000	26,0000	26,0000	6	156	10:28
KOMPUTRON (KOM)	4,7000	2,06%	4,6050	4,7000	4,5750	706	3 257	13:55
KPPD (KPD)	46,0000	-4,17%	47,0000	47,0000	45,8000	105	4 822	14:10
KRAKCHEM (KCH)	0,3300	10,00%	0,3300	0,3300	0,3300	4 345	1 434	13:38
KREDYTIN (KRI)	17,8000	-3,52%	18,4500	18,4500	17,8000	343	6 109	13:08
KRKA (KRK)	540,0000	-0,37%	542,0000	542,0000	534,0000	39	20 994	14:20
KRUK (KRU)	467,0000	1,26%	470,0000	475,0000	454,4000	26 658	12 333 350	14:45
KRVITAMIN (KVT)	11,8500	0,00%	11,8000	11,8500	11,8000	23	272	14:26
KSGAGRO (KSG)	1,5400	1,99%	1,5100	1,5500	1,5100	776	1 181	14:11
LABOPRINT (LAB)	19,5000	-2,01%	19,9000	19,9000	19,5000	57	1 113	14:25
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,4000	-1,64%	2,4400	2,4400	2,3600	5 131	12 302	14:01
LENA (LEN)	3,6800	-2,65%	3,7800	3,7800	3,6800	1 206	4 552	14:16
LENTEX (LTX)	6,6000	0,00%	6,6200	6,6600	6,5400	7 824	51 644	13:36
Reklama
LESS (LES)	0,2310	-1,70%	0,2340	0,2340	0,2310	760	176	13:00	Reklama
LIBET (LBT)	1,3500	3,85%	1,3000	1,3500	1,2600	39 315	51 088	13:54
LOKUM (LKD)	26,8000	3,88%	26,4000	27,6000	26,4000	1 141	30 837	13:21
LPP	17 060,0000	2,71%	16 650,0000	17 150,0000	16 650,0000	2 429	41 320 750	14:45
LSISOFT (LSI)	15,0000	2,74%	14,6000	15,0000	14,6000	456	6 737	14:18
LUBAWA (LBW)	3,8800	1,36%	3,8000	3,8980	3,8000	136 895	528 639	14:40
MABION (MAB)	16,4200	-0,36%	16,4400	16,5600	16,3800	14 646	241 101	14:40
MAKARONPL (MAK)	20,9000	3,47%	20,4000	21,0000	20,4000	11 542	239 279	14:37
MANGATA (MGT)	92,0000	0,00%	90,0000	92,0000	90,0000	6	550	09:47
MANYDEV (MAN)	1,1400	0,00%	1,0900	1,1600	1,0500	23 793	26 225	13:10
MARVIPOL (MVP)	8,1000	0,00%	8,1000	8,1600	7,9200	14 243	114 858	14:43
MAXCOM (MXC)	10,4500	0,00%	10,6500	10,6500	10,4000	205	2 137	14:13
MBANK (MBK)	697,0000	0,11%	700,6000	703,6000	691,2000	8 039	5 600 919	14:45
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	10	136	09:01
MCI	27,1000	0,00%	26,8000	27,1000	26,6000	2 738	73 464	14:34
MDIENERGIA (MDI)	1,5850	2,92%	1,5800	1,6200	1,5800	2 143	3 434	13:09
MEDICALG (MDG)	25,5000	-1,70%	25,7600	26,2600	24,9200	10 452	264 336	14:45
MEDINICE (ICE)	7,5000	-0,27%	7,5200	7,5800	7,4800	10 524	79 078	14:45
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	20,9000	4,50%	20,2000	21,0000	19,8000	2 909	59 075	14:39
MERCATOR (MRC)	42,4500	-0,12%	42,3000	42,7500	42,3000	1 558	66 264	14:44
MERCOR (MCR)	23,4000	-0,43%	23,6000	24,2000	23,4000	3 113	74 111	13:25
MEXPOLSKA (MEX)	4,5900	-0,65%	4,6400	4,6400	4,5900	52	240	12:18
MFO	35,6000	-0,84%	35,9000	36,2000	35,5000	1 831	65 593	13:18
MILKILAND (MLK)	0,5980	1,36%	0,5940	0,5980	0,5940	1 785	1 063	13:04
MILLENNIUM (MIL)	9,5050	1,12%	9,4000	9,6400	9,4000	741 878	7 069 955	14:45
MIRACULUM (MIR)	1,1750	0,00%	1,1600	1,1750	1,1450	5 424	6 252	13:40
MIRBUD (MRB)	10,2400	-2,10%	10,5000	10,6000	10,2200	155 308	1 617 743	14:44
MLPGROUP (MLG)	84,8000	0,00%	85,0000	85,0000	84,8000	364	30 924	13:13
MLSYSTEM (MLS)	48,6000	1,99%	47,5000	49,7000	47,5000	8 986	436 216	14:34
MOBRUK (MBR)	327,0000	-0,61%	330,0000	330,0000	326,0000	885	290 640	14:45
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,7000	-0,24%	33,7800	33,9800	33,6600	21 318	718 548	14:14
MOLECURE (MOC)	15,6800	8,29%	14,4800	15,9200	14,4000	15 325	235 496	14:41
MONNARI (MON)	5,2800	0,38%	5,2800	5,3000	5,2800	5 068	26 769	13:03
MOSTALPLC (MSP)	13,9500	0,00%	14,1500	14,1500	13,9500	1 003	13 997	11:04
MOSTALWAR (MSW)	7,0600	2,32%	7,0200	7,1800	6,9400	2 098	14 830	14:40
MOSTALZAB (MSZ)	4,7200	0,43%	4,6950	4,7700	4,6550	21 646	102 638	14:30
MOVIEGAME (MOV)	34,6000	-0,43%	34,8500	34,8500	33,7000	3 401	117 047	14:39
MURAPOL (MUR)	42,0400	0,10%	42,2400	42,2400	42,0000	4 709	197 894	14:41
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	210	3 150	11:15
MWTRADE (MWT)	(5,7500)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0350	3,50%	1,0300	1,0350	1,0150	5 761	5 936	13:03
NEUCA (NEU)	929,0000	0,11%	927,0000	930,0000	921,0000	93	86 245	14:02
NEWAG (NWG)	29,1000	-0,34%	29,1000	29,3000	28,7000	3 956	114 140	13:52
NEXITY (NXG)	2,4800	0,00%	2,4800	2,4800	2,4800	5	12	09:25
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1700	0,93%	2,2000	2,2000	2,1400	4 760	10 265	12:57
NOVITA (NVT)	(101,5000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	12:12
NTTSYSTEM (NTT)	6,9600	0,00%	6,9600	7,0800	6,9600	8 206	57 287	14:12
ODLEWNIE (ODL)	10,0000	-1,48%	10,1500	10,1500	9,9800	411	4 161	14:39
OEX	55,2000	1,47%	54,2000	55,2000	53,2000	817	44 181	13:20
ONDE (OND)	14,7000	3,52%	14,6200	14,9000	14,4200	47 752	700 477	14:45
ONESANO (ONO)	1,2850	0,00%	1,2850	1,2850	1,2850	1 265	1 626	12:26
OPONEO.PL (OPN)	60,8000	-3,49%	62,6000	62,6000	60,4000	2 801	170 968	14:23
OPTEAM (OPM)	5,5000	0,36%	5,5200	5,6000	5,4800	685	3 788	14:43
ORANGEPL (OPL)	8,2140	2,11%	8,1060	8,2240	8,0600	735 957	5 993 165	14:45
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	-1,18%	33,6000	33,6000	33,6000	1 000	33 600	13:22
OTLOG (OTS)	42,0000	2,44%	40,5000	42,3000	38,0000	18 051	737 958	14:33
OTMUCHOW (OTM)	5,2000	4,00%	5,0000	5,2000	5,0000	3 588	18 372	11:11
OVOSTAR (OVO)	69,8000	0,00%	69,8000	69,8000	69,8000	35	2 443	11:43
PAMAPOL (PMP)	2,4600	-0,81%	2,4800	2,5000	2,4600	2 275	5 628	11:29
PANOVA (NVA)	15,6000	-0,32%	15,7000	15,7000	15,3500	790	12 262	11:01
PASSUS (PAS)	35,3000	7,29%	33,4000	35,4000	33,4000	2 789	97 275	13:59
PATENTUS (PAT)	4,2450	-3,52%	4,4250	4,4500	4,1300	46 607	197 642	14:21
PBG	#0,0200	-4,76%	-	-	-	-	-	12:01
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8450	1,61%	2,8100	2,8500	2,8100	16 114	45 698	14:20
Reklama
PCCROKITA (PCR)	101,8000	1,39%	101,0000	101,8000	100,4000	738	74 797	14:37	Reklama
PCFGROUP (PCF)	16,7600	-0,83%	16,8800	17,0000	16,2400	6 413	106 081	14:45
PEKABEX (PBX)	26,4000	3,13%	25,8000	26,8000	25,5000	15 971	419 544	14:43
PEKAO (PEO)	172,3000	0,17%	172,0000	173,8500	170,8000	217 857	37 566 323	14:45
PEPCO (PCO)	19,6300	1,55%	19,3300	19,7300	19,1650	836 308	16 229 224	14:45
PEPEES (PPS)	1,1050	2,31%	1,0800	1,1050	1,0800	1 510	1 631	09:03
PGE	6,8640	2,45%	6,8200	6,9700	6,6980	5 010 844	34 328 002	14:45
PGFGROUP (PGV)	0,4500	-0,44%	0,4520	0,4590	0,4500	21 210	9 573	14:06
PHARMENA (PHR)	6,6200	4,09%	6,3200	6,6400	6,3200	10 298	67 326	14:25
PHN	11,5000	-0,86%	11,6000	11,7500	11,4000	4 026	46 036	12:55
PHOTON (PEN)	7,4200	-0,54%	7,4600	7,4600	7,4000	1 957	14 562	14:36
PKNORLEN (PKN)	67,8900	0,06%	67,8800	68,6400	67,7200	590 513	40 276 048	14:45
PKOBP (PKO)	61,2800	0,82%	61,2000	61,7600	60,6200	1 020 787	62 484 336	14:45
PKPCARGO (PKP)	12,4200	2,81%	12,0800	12,4200	12,0800	72 335	890 153	14:45
PLAYWAY (PLW)	295,5000	-0,17%	296,0000	296,0000	293,5000	981	289 231	14:44
PLAZACNTR (PLZ)	3,1000	1,64%	3,0900	3,1000	2,9400	10 385	31 513	13:53
PMPG (PGM)	2,9400	1,38%	2,9400	2,9400	2,9400	2	6	09:00
POLENERGIA (PEP)	68,0000	1,49%	67,0000	68,0000	66,4000	1 599	107 591	14:41
POLICE (PCE)	11,6000	0,87%	11,5000	11,6000	11,5000	195	2 244	12:54
POLIMEXMS (PXM)	3,5000	0,92%	3,4700	3,5340	3,4400	221 356	772 550	14:43
POLTREG (PTG)	49,0000	2,08%	49,5000	49,5000	47,0000	486	23 300	12:22
POLWAX (PWX)	1,6650	-5,67%	1,7700	1,7700	1,6500	51 935	87 314	14:16
PRAGMAINK (PRI)	4,4800	-0,88%	4,4800	4,4800	4,4800	32	143	09:25
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,8000	-1,17%	34,4000	34,4000	33,4000	189	6 330	13:31
PROJPRZEM (PJP)	19,0500	-3,30%	19,9000	19,9000	19,0500	85	1 639	14:42
PROTEKTOR (PRT)	1,9300	-0,26%	1,9300	1,9400	1,8700	11 157	21 247	14:45
PULAWY (ZAP)	60,6000	2,02%	60,0000	60,6000	59,8000	1 144	69 101	13:34
PURE (PUR)	7,3400	0,55%	7,3000	7,3400	7,1200	2 541	18 465	14:21
PZU	54,3000	1,69%	53,3000	54,4600	53,2000	415 816	22 340 802	14:45
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	255	6 222	13:47
QUERCUS (QRS)	6,8200	3,65%	6,6000	6,8600	6,6000	68 492	463 190	14:34
RAEN (RAE)	0,7420	-4,63%	0,7780	0,7780	0,7240	171 230	129 405	14:26
RAFAKO (RFK)	0,9490	0,21%	0,9510	0,9600	0,9400	123 021	116 358	14:32
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	94,7000	2,49%	92,6000	95,0000	92,2000	77 801	7 315 015	14:45
RANKPROGR (RNK)	3,7400	-0,27%	3,7300	3,7900	3,7200	5 041	18 794	14:39
RAWLPLUG (RWL)	14,1000	0,71%	13,9000	14,1000	13,9000	662	9 202	14:15
REDAN (RDN)	0,2710	-6,55%	0,2820	0,2820	0,2690	63 435	17 418	13:33
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3600	6,25%	1,3600	1,3600	1,3600	10	14	09:02
RELPOL (RLP)	6,6200	-1,78%	6,7400	6,7400	6,6000	2 885	19 125	13:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	14,8000	866	12 885	13:48
RENDER (RND)	129,0000	0,00%	126,0000	129,0000	126,0000	2	255	10:50
RESBUD (RES)	0,5600	1,82%	0,5500	0,5920	0,5480	50 294	27 969	14:37
ROPCZYCE (RPC)	30,5000	-1,29%	30,9000	31,0000	30,5000	89	2 747	11:48
RYVU (RVU)	50,0000	0,30%	50,0000	50,7000	49,5000	1 794	89 801	14:34
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,1000	1,38%	21,8000	22,1000	21,8000	2 743	59 912	14:41
SANPL (SPL)	571,6000	0,00%	571,0000	579,2000	566,8000	11 854	6 806 140	14:45
SANTANDER (SAN)	20,5600	-0,19%	20,6000	20,6000	20,5600	488	10 052	10:58
SANWIL (SNW)	1,7800	7,88%	1,6650	1,8900	1,6600	125 169	224 691	14:19
SCPFL (SCP)	164,0000	-0,85%	165,4000	165,4000	163,0000	758	124 316	14:37
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,4000	2,29%	13,2000	13,5000	13,2000	1 727	23 073	14:41
SELENAFM (SEL)	34,1000	-1,16%	34,5000	34,5000	33,9000	739	25 350	14:34
SELVITA (SLV)	69,6000	-2,25%	71,0000	71,0000	69,5000	2 757	195 323	14:24
SERINUS (SEN)	3,0500	0,00%	3,0400	3,0500	3,0000	1 290	3 912	10:52
SESCOM (SES)	59,2000	3,50%	57,2000	59,4000	57,2000	163	9 542	14:32
SFINKS (SFS)	0,7160	-0,56%	0,7190	0,7320	0,7100	26 222	18 868	13:52
SHOPER (SHO)	39,4000	1,55%	38,5000	39,5000	38,5000	1 101	43 140	14:43
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3150	-0,15%	3,3300	3,3550	3,2100	7 886	25 392	12:22
SKARBIEC (SKH)	21,2000	-1,40%	21,3000	21,7000	21,1000	4 215	90 615	14:07
SKYLINE (SKL)	1,6200	4,52%	1,6200	1,6200	1,6200	1	2	09:22
SNIEZKA (SKA)	91,0000	1,11%	90,0000	91,0000	89,8000	120	10 838	14:07
SOHODEV (SHD)	#0,4080	-3,32%	-	-	-	-	-	13:11
SONEL (SON)	16,4500	0,92%	16,3000	16,6000	16,3000	2 305	37 749	14:27
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	309	4 125	13:43	Reklama
SPYROSOFT (SPR)	430,0000	-2,27%	442,0000	442,0000	424,0000	93	39 930	13:18
STALEXP (STX)	2,8900	0,87%	2,8700	2,9100	2,8600	49 630	143 123	14:34
STALPROD (STP)	217,5000	-0,23%	218,0000	218,0000	216,0000	277	60 149	12:56
STALPROFI (STF)	9,2000	2,00%	9,2200	9,2200	9,1200	10 674	98 120	14:44
STAPORKOW (ZUK)	2,4200	-6,92%	2,5200	2,5200	2,3600	16 030	39 809	14:34
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,8600	0,56%	10,8000	10,9800	10,6200	12 042	130 490	14:37
SYGNITY (SGN)	62,0000	0,32%	61,6000	63,6000	61,6000	1 123	70 153	14:35
SYNEKTIK (SNT)	133,4000	3,09%	130,0000	133,8000	130,0000	17 676	2 340 079	14:44
TALEX (TLX)	16,1000	-6,40%	17,0000	17,0000	16,1000	202	3 261	11:33
TARCZYNSKI (TAR)	64,2000	-0,31%	64,4000	64,4000	63,0000	133	8 524	13:59
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,3840	5,22%	3,2900	3,4600	3,2640	6 745 007	22 798 852	14:45
TBULL (TBL)	4,8800	11,42%	4,8800	4,8800	4,8800	6	29	12:04
TENDERHUT (THG)	9,0000	-6,64%	9,3400	9,3400	9,0000	200	1 830	12:11
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0900	0,65%	3,0700	3,0900	3,0700	1 016	3 126	14:05
TEXT (TXT)	92,4000	-0,11%	92,6000	92,9000	91,2000	16 409	1 509 021	14:43
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,3000	-2,33%	30,0000	30,0000	29,0500	35 683	1 048 185	14:31
TOWERINV (TOW)	4,6000	-4,17%	4,8000	4,8000	4,6000	2 900	13 550	13:30
TOYA (TOA)	7,6600	1,59%	7,5500	7,6800	7,5400	27 675	210 929	14:38
TRAKCJA (TRK)	2,1800	-3,54%	2,2800	2,3000	2,1700	287 394	634 063	14:42
TRANSPOL (TRN)	3,6300	0,28%	3,5800	3,6300	3,5800	8 845	31 785	12:12
TRITON (TRI)	#4,3600	0,93%	-	-	-	-	-	13:21
TSGAMES (TEN)	88,0000	0,06%	88,6500	89,4000	87,4000	5 866	516 516	14:25
ULMA (ULM)	73,5000	-0,68%	73,5000	73,5000	73,5000	23	1 691	09:06
ULTGAMES (ULG)	11,1500	-3,88%	11,6000	11,7500	11,0000	4 491	50 473	14:29
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5200	-1,24%	9,4400	9,6400	9,4400	2 688	25 545	12:29
UNICREDIT (UCG)	150,0000	-1,79%	150,0000	154,6600	150,0000	164	25 323	14:04
UNIMA (U2K)	5,9500	0,00%	6,0500	6,0500	5,9000	3 410	20 230	13:54
UNIMOT (UNT)	133,0000	1,68%	131,6000	134,0000	130,8000	2 475	327 582	14:27
URTESTE (URT)	94,0000	-1,05%	95,0000	96,0000	92,0000	241	22 496	12:14
VERCOM (VRC)	116,0000	-0,85%	117,0000	118,0000	115,0000	638	74 411	14:32
VIGOPHOTN (VGO)	454,0000	-2,37%	464,0000	465,0000	454,0000	325	148 570	12:59
VINDEXUS (VIN)	9,1600	-2,35%	9,3800	9,8400	9,1600	5 320	49 820	14:23
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	14:37
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5700	4 600	2 622	10:20
VOTUM (VOT)	44,0000	2,56%	42,9500	44,1000	42,9500	14 762	643 267	14:26
VOXEL (VOX)	94,2000	-0,21%	94,2000	94,4000	93,2000	7 838	736 715	14:25
VRG	3,3200	-2,92%	3,4400	3,4500	3,2900	31 474	105 254	14:44
WARIMPEX (WXF)	4,1000	-5,96%	4,4000	4,4000	3,9600	99 932	416 850	14:33
WASKO (WAS)	1,6000	1,27%	1,5850	1,6000	1,5800	5 361	8 497	09:10
WAWEL (WWL)	650,0000	-1,52%	660,0000	666,0000	650,0000	127	83 498	14:33
WIELTON (WLT)	7,9000	0,25%	7,9100	7,9100	7,8200	21 784	171 120	14:39
WIKANA (WIK)	7,8500	0,64%	7,8000	7,8500	7,7000	829	6 443	13:38
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,0000	-1,02%	117,6000	119,2000	116,0000	1 627	190 039	14:13
WITTCHEN (WTN)	33,3000	3,10%	32,3500	33,3000	32,1000	34 041	1 115 789	14:29
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4450	-0,69%	1,4550	1,4600	1,4250	14 554	20 859	14:37
XTPL (XTP)	134,0000	1,82%	133,0000	135,6000	133,0000	5 160	691 265	14:10
XTRADEBDM (XTB)	67,2400	0,36%	67,2000	67,6800	66,5800	107 529	7 213 369	14:45
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,6600	-2,06%	1,6800	1,7000	1,6300	107 848	180 386	14:07
ZEPAK (ZEP)	20,2000	1,20%	19,9600	20,3500	19,9600	15 875	320 289	14:39
ZREMB (ZRE)	3,9000	-0,26%	3,9300	3,9550	3,8500	3 977	15 401	14:42
ZUE	9,9000	2,06%	9,7000	9,9000	9,7000	6 508	63 862	14:28

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.