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	86 597,83	0,13%	86 619,56	86 743,41	86 267,01	86 483,54	687 583 753	13:50
WIG20	2 538,51	0,06%	2 542,80	2 546,31	2 528,36	2 536,99	581 401 725	14:05
WIG30	3 157,45	0,02%	3 160,10	3 167,17	3 146,82	3 156,77	641 916 068	14:05
mWIG40	6 412,19	0,00%	6 428,76	6 441,57	6 394,84	6 412,43	99 694 563	13:50
sWIG80	24 401,66	0,01%	24 440,65	24 482,69	24 371,55	24 398,29	18 638 442	13:50
WIG-BANKI	13 668,49	-0,53%	13 725,42	13 725,42	13 583,41	13 741,31	130 145 962	13:50
WIG-BUDOW	8 640,91	-0,28%	8 611,58	8 724,00	8 507,94	8 665,60	16 968 188	13:50
WIG-CHEMIA	9 858,45	0,47%	9 831,70	9 973,23	9 790,69	9 812,04	2 571 557	13:50
WIG-ENERG	2 363,94	-0,11%	2 371,30	2 377,37	2 340,57	2 366,46	30 048 372	13:50
WIG-INFO	5 040,85	0,16%	5 064,27	5 068,55	5 026,55	5 032,99	5 300 699	13:50
WIG-MEDIA	8 214,53	-0,62%	8 273,84	8 318,79	8 206,82	8 265,49	4 847 343	13:50
WIG-NRCHOM	4 468,13	-0,10%	4 458,31	4 527,79	4 453,45	4 472,82	3 177 524	13:50
WIG-PALIWA	6 896,73	0,09%	6 908,60	6 915,24	6 828,67	6 890,46	33 851 569	13:50
WIG-Poland	90 332,09	0,04%	90 332,09	90 332,09	90 332,09	90 293,76	666 238 945	11:15
WIG-SPOZYW	2 171,55	0,56%	2 167,99	2 179,81	2 162,79	2 159,35	817 210	13:50
WIG20lev	508,90	0,40%	509,13	510,54	503,36	506,89	554 777 752	13:50
WIG20short	3 077,44	-0,17%	3 076,73	3 094,27	3 072,46	3 082,83	554 777 752	13:50
GPWB-B1Y3Y	1 172,80	-0,01%	1 172,80	1 172,80	1 172,80	1 172,90	-	10:15
GPWB-B1Y4Y	1 173,25	-0,02%	1 173,25	1 173,25	1 173,25	1 173,46	-	10:15
GPWB-B1Y5Y	1 169,62	-0,02%	1 169,62	1 169,62	1 169,62	1 169,85	-	10:15
GPWB-B3Y5Y	1 174,34	-0,03%	1 174,34	1 174,34	1 174,34	1 174,67	-	10:15
GPWB-B5Y	1 167,29	-0,05%	1 167,29	1 167,29	1 167,29	1 167,85	-	10:15
GPWB-BWZ	1 189,92	0,02%	1 189,92	1 189,92	1 189,92	1 189,71	-	10:15
INNOVATOR	1 455,04	0,22%	1 455,04	1 455,04	1 455,04	1 451,86	88 878 250	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	99 875 985	11:00
mWIG40TR	9 434,07	0,00%	9 458,78	9 477,29	9 408,54	9 434,42	99 694 563	13:50
mWIG40TRlv	12 439,35	-0,02%	12 504,53	12 553,35	12 372,01	12 442,11	99 694 563	13:50
mWIG40TRsh	2 806,68	0,03%	2 799,33	2 814,27	2 793,83	2 805,75	99 694 563	13:50
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	18 668 587	11:00
sWIG80TR	35 805,28	0,01%	35 862,50	35 924,18	35 761,10	35 800,33	18 638 442	13:50
WIG140	1 677,28	0,15%	1 677,51	1 680,06	1 670,54	1 674,76	673 110 757	13:50
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	556 794 075	11:00
WIG20TR	5 157,72	0,21%	5 159,76	5 166,03	5 129,63	5 147,14	554 777 752	13:50
WIG20TRlev	4 140,42	0,40%	4 143,69	4 153,74	4 095,41	4 124,08	554 777 752	13:50
WIG20TRsht	3 093,43	-0,18%	3 092,20	3 110,34	3 088,42	3 098,88	554 777 752	13:50
WIG30TR	6 304,73	0,16%	6 301,21	6 315,31	6 274,74	6 294,56	612 379 789	13:50
WIG-CEE	1 768,15	-0,30%	1 768,15	1 768,15	1 768,15	1 773,47	247 657	11:15
WIGdiv	1 774,04	0,42%	1 770,08	1 777,87	1 764,42	1 766,69	85 269 083	13:50
WIG-ESG	14 414,76	0,08%	14 429,21	14 443,74	14 357,86	14 403,67	650 501 107	13:50
WIG.GAMES	16 302,46	1,18%	16 096,92	16 462,32	16 088,18	16 112,24	84 180 224	13:50
WIG-GORNIC	4 926,79	2,44%	4 881,98	4 973,30	4 881,98	4 809,25	108 953 479	13:50
WIG-GRY	13 842,80	1,78%	13 561,64	14 016,66	13 553,33	13 600,18	88 955 782	13:50
WIG-LEKI	2 881,24	0,70%	2 859,38	2 885,65	2 851,57	2 861,16	2 290 076	13:50
WIG-MOTO	8 709,81	1,63%	8 673,08	8 752,28	8 626,02	8 569,70	3 088 108	13:50
WIG.MS-BAS	12 107,31	1,26%	11 998,27	12 201,79	11 998,27	11 956,14	136 941 830	13:50
WIG.MS-FIN	17 183,65	-0,33%	17 260,02	17 260,02	17 024,82	17 240,53	131 925 974	13:50
WIG-ODZIEZ	9 889,16	0,60%	9 900,54	9 950,76	9 841,76	9 830,42	26 578 703	13:50
WIGtech	12 141,03	0,27%	12 140,61	12 177,79	12 110,02	12 108,24	107 824 673	13:50
WIGtechTR	13 491,74	0,27%	13 491,27	13 532,59	13 457,28	13 455,30	107 824 673	13:50
WIG-Ukrain	204,25	-0,26%	204,25	204,25	204,25	204,79	49 597	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2300	0,31%	3,2200	3,2700	3,2200	2 396	7 738	13:39	Reklama
08OCTAVA (08N)	#0,9550	0,00%	-	-	-	-	-	13:13
11BIT (11B)	565,0000	-0,88%	570,0000	576,0000	562,0000	1 713	973 191	13:41
3RGAMES (3RG)	0,2780	-2,46%	0,2890	0,2900	0,2750	144 085	40 644	13:49
ABPL (ABE)	92,6000	0,00%	92,0000	93,6000	92,0000	1 263	117 013	13:19
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	674	22 164	13:35
ACTION (ACT)	20,0500	0,25%	19,9800	20,1000	19,2400	2 779	55 244	13:50
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	09:00
AGORA (AGO)	10,8600	-0,91%	10,9800	10,9800	10,8600	3 670	40 135	13:33
AGROTON (AGT)	2,9000	-3,01%	2,9200	2,9200	2,9000	250	725	11:31
AIGAMES (ALG)	1,4800	1,02%	1,4700	1,4800	1,4500	1 952	2 878	13:28
AILLERON (ALL)	17,4000	0,00%	17,5000	17,5800	17,3000	4 079	71 104	13:50
AIRWAY (AWM)	0,2575	-1,72%	0,2620	0,2620	0,2575	30 407	7 873	13:17
ALIOR (ALR)	99,6200	-4,07%	105,0000	105,1500	99,0000	275 269	27 657 731	13:50
ALLEGRO (ALE)	36,2400	0,08%	36,2000	36,7250	36,1000	1 574 749	57 282 992	13:50
ALTA (AAT)	1,9500	-2,26%	1,9600	1,9600	1,9500	4 517	8 819	10:18
ALTUSTFI (ALI)	2,8000	-0,36%	2,8300	2,8300	2,8000	8 400	23 537	13:31
AMBRA (AMB)	28,3000	1,98%	28,0000	28,4500	27,7500	4 801	134 901	13:39
AMICA (AMC)	71,0000	-1,11%	71,9000	72,2000	70,8000	655	46 813	13:25
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	100	110	11:30
AMREST (EAT)	26,7000	1,14%	26,1000	26,8500	26,0000	19 900	524 251	13:38
ANSWEAR (ANR)	23,5500	-0,21%	23,6500	23,8000	23,5500	4 417	104 345	13:14
APATOR (APT)	15,0000	-0,79%	15,0000	15,0800	14,9200	849	12 707	12:37
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	22,9000	140	3 217	12:41
APSENERGY (APE)	2,6500	0,00%	2,6700	2,7000	2,6500	4 148	11 097	13:26
ARCHICOM (ARH)	34,2000	0,59%	35,0000	35,0000	33,2000	1 359	46 261	12:44
ARCTIC (ATC)	21,7800	1,21%	21,5000	21,8600	21,4200	29 385	638 539	13:43
ARTIFEX (ART)	26,0000	-1,89%	25,7000	26,3000	23,7000	143 836	3 587 889	13:48
ASBIS (ASB)	24,8400	-2,36%	25,6800	25,9800	24,2200	284 371	7 040 155	13:49
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	11:39
ASSECOBS (ABS)	60,8000	1,67%	60,0000	61,4000	59,4000	1 245	74 735	13:46
ASSECOPOL (ACP)	82,2000	0,00%	82,4000	82,6500	81,7000	17 708	1 455 640	13:46
ASSECOSEE (ASE)	49,8000	-0,20%	50,0000	50,0000	49,8000	909	45 407	13:50
ASTARTA (AST)	27,6000	1,66%	27,7500	27,7500	27,5000	1 012	27 988	13:44
ATAL (1AT)	63,5000	2,42%	62,0000	63,7000	62,0000	3 123	198 108	13:39
ATENDE (ATD)	3,0300	1,68%	2,9600	3,0400	2,9400	29 070	86 369	13:27
ATLANTAPL (ATP)	18,7000	0,27%	18,6000	18,7000	18,6000	652	12 148	10:39
ATLANTIS (ATS)	2,3700	0,85%	2,3500	2,3700	2,2800	14 321	33 565	13:43
ATMGRUPA (ATG)	4,0400	1,00%	4,0200	4,0700	3,9500	18 483	74 103	13:35
ATREM (ATR)	12,7000	-1,93%	12,8000	12,8500	12,4000	3 035	38 197	12:38
AUTOPARTN (APR)	27,4000	1,86%	27,0000	27,7000	26,8500	45 924	1 252 290	13:42
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,3700	-0,68%	4,4300	4,4300	4,3700	468	2 046	12:12
BEDZIN (BDZ)	36,0000	2,86%	35,0000	38,5000	35,0000	14 479	540 165	13:48
BENEFIT (BFT)	2 910,0000	0,34%	2 860,0000	2 945,0000	2 860,0000	1 264	3 688 395	13:45
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,0500	0,00%	6,1000	6,1000	6,0500	35	212	11:47
BIGCHEESE (BCS)	20,6000	-0,24%	20,7000	21,3000	20,6000	4 026	84 033	13:37
BIOCELTIX (BCX)	64,7000	-2,56%	61,0000	64,7000	60,2000	13 212	822 563	13:44
BIOMAXIMA (BMX)	13,4000	-2,19%	13,7500	13,7500	13,4000	1 101	14 922	13:35
BIOMEDLUB (BML)	4,7450	-0,73%	4,7600	4,7800	4,6800	45 789	216 511	13:25
BIOPLANET (BIP)	19,1000	0,53%	19,2000	19,2000	18,4000	1 006	18 925	11:42
BIOTON (BIO)	3,5500	0,14%	3,5500	3,5500	3,5100	58 152	205 968	12:40
BLOOBER (BLO)	24,5000	0,20%	24,4500	24,8000	24,2500	2 164	53 081	13:42
BNPPPL (BNP)	101,0000	-1,94%	102,5000	102,5000	100,0000	3 964	399 294	13:35
BOGDANKA (LWB)	30,0800	0,27%	29,7200	30,0800	29,7200	12 764	381 706	13:50
BOOMBIT (BBT)	11,0000	-0,45%	10,7500	11,0000	10,7500	3 989	43 122	13:41
BORYSZEW (BRS)	6,2500	0,00%	6,3200	6,3200	6,2000	24 437	152 932	13:46
BOS	15,5000	-1,27%	15,8500	15,8500	15,4000	9 459	146 783	13:39
BOWIM (BOW)	6,8000	1,34%	6,7100	6,8000	6,7100	1 122	7 568	12:20
BRAND24 (B24)	44,8000	1,36%	44,3000	44,8000	44,2000	8 036	356 814	13:21
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	12:36
BUDIMEX (BDX)	728,0000	-0,34%	730,0000	737,0000	705,5000	17 041	12 387 618	13:48
BUMECH (BMC)	11,9600	1,01%	12,0200	12,0200	11,8200	2 051	24 395	13:45
CAPITAL (CPA)	0,6650	-11,33%	0,6650	0,6650	0,6650	1 782	1 185	12:21
CAPITEA (CAP)	0,5540	-2,81%	0,5640	0,5700	0,5480	422 286	233 905	13:46
CAPTORTX (CTX)	79,0000	-4,59%	81,0000	82,6000	73,0000	2 015	155 850	13:50
CASPAR (CSR)	8,8500	-0,56%	8,9000	8,9000	8,8500	8	71	12:59
CAVATINA (CAV)	15,0000	-0,66%	15,0000	15,0000	15,0000	100	1 500	11:17
CCC	97,0000	-0,56%	97,5500	97,6500	96,0000	131 115	12 711 675	13:50
Reklama
CCENERGY (CCE)	0,4120	-1,90%	0,4120	0,4120	0,4120	155	64	11:30	Reklama
CDPROJEKT (CDR)	132,1000	2,80%	128,0000	134,8500	127,6000	570 192	75 599 488	13:50
CDRL (CDL)	13,9000	2,96%	13,4000	13,9000	13,4000	95	1 308	09:17
CELTIC (CPD)	4,0100	2,82%	3,9000	4,1400	3,9000	17 299	69 398	11:30
CEZ	153,1000	0,00%	153,1000	153,1000	152,8000	311	47 578	13:29
CFI	(0,2270)	-	-	-	-	-	-	09:00
CIGAMES (CIG)	1,8290	7,59%	1,7150	1,8300	1,6780	1 574 865	2 773 108	13:50
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	13:28
CLNPHARMA (CLN)	16,3400	3,68%	15,8000	16,3600	15,6800	85 357	1 364 521	13:50
CLOUD (CLD)	73,2000	2,81%	73,0000	73,2000	71,4000	11	797	09:47
COALENERG (CLE)	1,0320	-1,71%	1,0100	1,0460	1,0100	12 056	12 302	13:16
COGNOR (COG)	8,5300	1,07%	8,4000	8,5900	8,3100	180 807	1 533 304	13:50
COLUMBUS (CLC)	4,9400	-1,10%	5,0000	5,0000	4,9000	11 454	56 566	13:43
COMARCH (CMR)	250,0000	-0,79%	255,0000	255,0000	247,5000	883	221 530	13:45
COMP (CMP)	80,0000	0,76%	79,4000	80,8000	79,4000	10 349	827 824	13:44
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1700	-2,25%	2,2200	2,2200	2,1700	1 646	3 587	13:37
CORMAY (CRM)	0,6000	-1,64%	0,6100	0,6100	0,6000	11 883	7 209	12:19
CREEPYJAR (CRJ)	580,0000	-3,01%	598,0000	598,0000	575,0000	348	202 961	13:45
CREOTECH (CRI)	179,0000	-0,56%	180,0000	184,5000	177,5000	836	151 809	13:40
CYFRPLSAT (CPS)	10,6200	1,19%	10,4900	10,6300	10,3550	474 622	4 983 539	13:50
CZTOREBKA (CZT)	0,7500	-1,32%	0,7500	0,7500	0,7500	100	75	11:30
DADELO (DAD)	18,1500	-0,27%	18,3000	18,3000	18,1500	145	2 640	13:06
DATAWALK (DAT)	62,1000	-1,90%	63,2000	64,7000	62,0000	6 013	377 248	13:46
DBENERGY (DBE)	16,8000	1,20%	16,6000	17,0000	15,5000	1 046	16 965	13:06
DEBICA (DBC)	76,8000	-6,34%	79,0000	79,0000	75,2000	11 082	853 939	13:50
DECORA (DCR)	62,0000	-1,27%	62,8000	62,8000	60,0000	1 931	118 927	13:31
DEKPOL (DEK)	53,4000	0,38%	54,2000	54,2000	51,6000	2 778	145 983	13:43
DELKO (DEL)	9,5400	0,00%	9,5400	9,5400	9,4800	1 787	17 020	13:28
DEVELIA (DVL)	6,7600	0,75%	6,7200	6,9100	6,7000	182 195	1 246 212	13:50
DGA	17,1000	-2,29%	17,4000	17,4000	17,0000	1 729	29 505	13:28
DIGITANET (DIG)	51,8000	0,78%	51,4000	52,6000	50,8000	4 647	240 486	13:48
DIGITREE (DTR)	9,1500	-4,69%	9,1500	9,1500	9,1500	100	915	10:25
DINOPL (DNP)	401,9000	1,39%	397,0000	403,9000	397,0000	167 493	67 194 527	13:50
DMGROUP (DMG)	3,4200	0,00%	3,4700	3,4700	3,3700	2 369	8 006	11:23
DOMDEV (DOM)	178,0000	-1,11%	180,0000	180,2000	178,0000	4 614	828 608	13:50
DRAGOENT (DGE)	24,3000	-2,41%	24,9000	24,9000	22,6000	1 951	46 390	12:29
DROZAPOL (DPL)	4,0000	-0,99%	4,0000	4,0000	4,0000	506	2 024	12:16
ECHO (ECH)	4,9000	-1,01%	4,8700	4,9900	4,8500	2 678	13 164	13:38
EDINVEST (EDI)	8,6000	2,38%	8,5600	8,6000	8,5600	246	2 115	13:34
EFEKT (EFK)	(7,4000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	13:07
ELEKTROTI (ELT)	25,4000	0,79%	25,2000	25,8500	24,8500	37 786	951 946	13:49
ELKOP (EKP)	0,4720	-3,08%	0,4760	0,4890	0,4720	10 956	5 262	13:24
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	9,5700	0,21%	9,5000	9,6200	9,4000	188 341	1 790 908	13:50
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,6700	0,73%	9,6000	9,8200	9,6000	11 143	108 149	13:50
ENERGOINS (ENI)	2,7750	3,93%	2,6700	2,8500	2,6550	38 848	107 585	13:28
ENTER (ENT)	66,3000	-0,15%	66,4000	66,5000	66,0000	987	65 433	13:42
ERBUD (ERB)	41,2000	-1,20%	42,0000	42,0000	40,9000	1 806	74 767	13:47
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,0000	-1,41%	35,9000	35,9000	34,7000	946	33 000	12:28
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0550	0,00%	1,0900	1,0900	1,0550	1 619	1 709	10:31
EUROCASH (EUR)	13,7600	0,00%	13,7400	13,8300	13,6100	50 409	691 022	13:45
EUROHOLD (EHG)	2,2200	0,91%	2,2400	2,2400	2,2200	146	326	12:36
EUROTEL (ETL)	47,6000	1,28%	47,3000	47,7000	46,6000	21 116	993 371	13:34
FABRITY (FAB)	37,0000	0,00%	37,0000	37,3000	36,6000	349	12 911	11:13
FASING (FSG)	13,7000	3,01%	13,7000	13,7000	13,7000	100	1 370	13:38
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5400	-1,21%	6,7200	6,7200	6,5000	1 724	11 208	11:14
FERRO (FRO)	35,2000	0,57%	35,4000	35,5000	35,0000	1 140	40 305	13:49
FERRUM (FER)	4,5000	2,27%	4,4400	4,5000	4,4400	595	2 665	10:54
FMG	104,5000	1,46%	102,5000	105,5000	99,0000	386	39 144	13:24
FON	5,0400	0,40%	5,0200	5,0400	5,0200	712	3 580	12:11
FORTE SA (FTE)	23,2000	0,87%	23,0000	23,2000	23,0000	219	5 041	12:35
GAMEOPS (GOP)	23,1500	-0,43%	23,2000	23,4000	22,6000	3 914	89 856	13:50
GAMFACTOR (GIF)	12,5500	-0,79%	12,6500	12,6500	12,5500	302	3 798	13:25
Reklama
GENOMTEC (GMT)	13,0000	2,36%	12,8600	13,1600	12,8000	32 244	415 183	13:45	Reklama
GETIN (GTN)	0,4095	-14,06%	0,4710	0,4710	0,3820	5 551 106	2 264 258	13:50
GIGROUP (GIG)	1,4100	0,00%	1,4100	1,4100	1,4100	50	71	11:46
GOBARTO (GOB)	45,5000	-4,01%	47,0000	47,0000	43,5000	4 380	195 479	13:42
GPW	46,1500	1,99%	45,2500	46,4000	45,2500	94 710	4 347 196	13:50
GREENX (GRX)	2,3580	0,08%	2,3720	2,3760	2,3300	87 932	206 212	13:42
GRENEVIA (GEA)	2,4200	1,89%	2,3750	2,4350	2,3750	90 243	217 297	13:44
GRODNO (GRN)	10,9600	-0,36%	11,0000	11,0000	10,8600	4 462	48 977	13:31
GRUPAAZOTY (ATT)	22,5600	-0,27%	22,8600	23,0000	22,4200	107 774	2 453 710	13:42
GRUPRACUJ (GPP)	63,0000	0,00%	63,0000	64,1000	62,5000	64 757	4 084 858	13:23
GTC	5,3600	-2,55%	5,4000	5,5600	5,2400	6 385	34 039	13:09
HANDLOWY (BHW)	113,8000	1,61%	113,0000	114,2000	112,4000	21 587	2 442 963	13:49
HARPER (HRP)	5,8900	0,17%	6,0000	6,0000	5,8800	3 131	18 435	13:40
HELIO (HEL)	25,0000	-0,79%	25,4000	26,0000	24,4000	2 527	62 592	13:27
HERKULES (HRS)	0,8120	-0,49%	0,8120	0,8120	0,8120	2	2	09:00
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,1000	665	31 987	12:47
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	23,9000	-0,83%	24,1000	24,2000	23,7500	173 708	4 168 581	13:31
HYDROTOR (HDR)	33,7000	1,51%	33,7000	33,7000	33,7000	2	67	13:12
IALBGR (IAG)	0,4300	-0,23%	0,4300	0,4300	0,4300	200	86	09:16
IBSM (IBS)	104,0000	0,97%	104,5000	104,5000	102,5000	19	1 954	10:58
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	200	111	13:09
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	12:45
IFIRMA (IFI)	22,5000	0,00%	22,5000	22,5000	22,0000	2 105	46 965	13:23
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	12:24
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3600	-2,11%	8,5600	8,5600	8,3400	130	1 086	12:28
IMMOBILE (GKI)	3,1700	-1,25%	3,2100	3,2800	3,1400	26 984	85 728	13:40
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4000	0,92%	4,4000	4,4800	4,3600	18 538	81 400	12:27
INC	2,5600	0,00%	2,5600	2,5600	2,5200	1 037	2 642	12:33
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:30
INGBSK (ING)	303,5000	-1,78%	309,0000	311,5000	302,0000	4 164	1 267 497	13:48
INPRO (INP)	7,9000	0,64%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	43,7000	-2,89%	43,7000	43,7000	43,7000	15	656	11:04
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	11:03
INTERBUD (ITB)	3,1000	-0,64%	3,1700	3,1700	3,1000	827	2 565	11:23
INTERCARS (CAR)	542,0000	1,69%	539,0000	544,0000	538,0000	3 255	1 757 815	13:07
INTERSPPL (IPO)	0,7880	1,03%	0,8080	0,8080	0,7800	7 520	5 906	12:02
INTROL (INL)	10,4000	1,46%	10,2500	10,5000	10,2000	3 426	35 324	13:18
IPOPEMA (IPE)	3,8600	0,52%	3,8200	3,9000	3,8000	5 840	22 474	13:40
IZOBLOK (IZB)	#57,5000	0,88%	-	-	-	-	-	13:03
IZOLACJA (IZO)	3,3700	0,00%	3,3700	3,3800	3,2500	6 688	21 915	13:48
IZOSTAL (IZS)	2,6400	0,76%	2,6100	2,6500	2,6100	2 700	7 119	12:52
JRHOLDING (JRH)	7,5000	7,14%	7,1400	7,5400	7,1400	683	4 886	12:44
JSW	31,3500	-1,23%	31,7400	31,8500	31,2200	355 038	11 148 415	13:50
JWWINVEST (JWW)	3,3500	-5,37%	3,5500	3,6200	3,3500	18 065	62 739	13:50
KCI	0,8300	-2,12%	0,8300	0,8300	0,8300	414	344	13:41
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,1000	0,80%	10,0200	10,3400	10,0200	49 275	503 789	13:46
KETY (KTY)	880,0000	1,50%	867,5000	880,5000	865,0000	8 278	7 253 327	13:50
KGHM (KGH)	147,8500	2,82%	145,0000	149,7000	144,5000	657 653	97 295 348	13:50
KGL	15,7000	-1,88%	16,0000	16,0000	15,7000	944	14 822	09:48
KINOPOL (KPL)	14,0000	1,08%	13,9500	14,2000	13,9500	11 697	163 758	13:37
KOGENERA (KGN)	53,0000	1,15%	53,6000	53,6000	52,2000	3 943	207 985	13:47
KOMPAP (KMP)	25,6000	-1,54%	26,0000	26,0000	25,0000	338	8 578	11:35
KOMPUTRON (KOM)	4,5800	-0,22%	4,5500	4,6000	4,5500	6 279	28 790	12:50
KPPD (KPD)	48,0000	0,00%	47,2000	48,0000	47,2000	53	2 534	13:22
KRAKCHEM (KCH)	#0,3000	-6,25%	-	-	-	-	-	13:23
KREDYTIN (KRI)	17,8000	-3,78%	18,5000	18,5000	17,8000	131	2 342	09:46
KRKA (KRK)	544,0000	-0,73%	556,0000	556,0000	544,0000	151	82 798	13:45
KRUK (KRU)	463,8000	-2,69%	479,0000	479,0000	463,6000	17 075	8 002 450	13:50
KRVITAMIN (KVT)	11,6000	-0,43%	11,6000	11,6000	11,6000	2	23	10:51
KSGAGRO (KSG)	1,5300	4,08%	1,4700	1,5300	1,4700	5 082	7 496	13:47
LABOPRINT (LAB)	19,5000	-4,41%	20,4000	20,4000	19,5000	589	11 675	12:12
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:49
LARQ (LRQ)	2,4000	-7,69%	2,6000	2,6000	2,3400	40 722	98 300	13:50
LENA (LEN)	3,6600	1,67%	3,7500	3,7800	3,6400	7 143	26 806	12:29
LENTEX (LTX)	6,5400	-2,39%	6,7000	6,7000	6,5000	36 067	237 855	13:27
LESS (LES)	0,2350	0,00%	0,2360	0,2360	0,2270	63 927	14 711	12:00
Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3000	1,2900	14 762	19 191	13:46	Reklama
LOKUM (LKD)	26,4000	-2,94%	26,6000	26,6000	25,4000	2 292	59 517	13:35
LPP	16 500,0000	0,92%	16 420,0000	16 620,0000	16 400,0000	729	12 026 520	13:50
LSISOFT (LSI)	14,6000	0,69%	14,6000	14,6000	14,6000	550	8 030	10:00
LUBAWA (LBW)	3,8480	0,94%	3,8120	3,8540	3,8000	74 815	286 172	13:46
MABION (MAB)	16,3600	-1,21%	16,4800	16,6600	16,3600	20 717	341 074	13:00
MAKARONPL (MAK)	20,2000	1,51%	19,8500	20,9000	19,8500	22 880	460 677	13:50
MANGATA (MGT)	92,0000	2,45%	91,0000	92,0000	91,0000	42	3 824	09:17
MANYDEV (MAN)	#1,0700	-6,14%	-	-	-	-	-	10:16
MARVIPOL (MVP)	8,1200	-1,22%	8,2600	8,2800	8,1200	9 808	80 791	13:47
MAXCOM (MXC)	10,3000	-0,96%	10,6500	10,7000	10,3000	468	4 825	11:22
MBANK (MBK)	696,0000	-0,34%	711,0000	711,0000	691,4000	4 394	3 056 763	13:50
MBWS (MBW)	13,6000	8,80%	13,6000	13,6000	13,6000	2	27	09:03
MCI	26,7000	-0,74%	26,9000	26,9000	26,6000	1 025	27 330	13:21
MDIENERGIA (MDI)	1,5800	1,61%	1,5600	1,5800	1,5400	1 787	2 780	12:37
MEDICALG (MDG)	26,1800	0,08%	26,1800	26,3800	25,5800	7 055	183 200	13:47
MEDINICE (ICE)	7,5800	-0,92%	7,6500	7,6700	7,4600	3 951	29 834	12:57
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	20,1000	0,50%	20,2000	20,3000	19,9000	4 271	86 085	13:41
MERCATOR (MRC)	42,3000	-0,70%	42,6000	42,8500	42,2000	1 066	45 425	12:37
MERCOR (MCR)	23,3000	0,00%	24,1000	24,1000	23,1000	2 874	67 494	12:44
MEXPOLSKA (MEX)	4,6000	-3,16%	4,7900	4,7900	4,4000	6 639	30 460	12:55
MFO	35,9000	-1,37%	37,0000	37,0000	35,5000	950	34 031	13:19
MILKILAND (MLK)	0,5900	0,00%	0,5900	0,5900	0,5900	812	479	11:53
MILLENNIUM (MIL)	9,3900	-1,05%	9,5250	9,5950	9,3650	1 507 697	14 314 847	13:50
MIRACULUM (MIR)	1,1600	-3,73%	1,1550	1,1800	1,1550	46 119	53 595	13:37
MIRBUD (MRB)	10,4400	1,36%	10,3000	10,6000	10,3000	145 800	1 530 021	13:48
MLPGROUP (MLG)	84,0000	-0,24%	85,0000	85,0000	84,0000	56	4 747	11:58
MLSYSTEM (MLS)	47,3000	-0,84%	47,9000	47,9000	47,0500	1 845	87 688	13:39
MOBRUK (MBR)	329,0000	1,23%	326,0000	330,0000	325,0000	1 882	618 668	13:50
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,3800	-0,36%	33,4000	33,4000	33,3000	1 402	46 712	13:07
MOLECURE (MOC)	14,3400	0,84%	14,2000	14,4800	14,2000	3 964	56 700	13:48
MONNARI (MON)	5,2600	0,00%	5,2600	5,2600	5,2600	2 341	12 314	13:22
MOSTALPLC (MSP)	13,9500	-0,36%	14,3500	14,3500	13,9500	472	6 608	13:16
MOSTALWAR (MSW)	6,9400	0,87%	6,8800	6,9400	6,7600	8 295	56 829	13:29
MOSTALZAB (MSZ)	4,6650	0,21%	4,6300	4,7000	4,6100	48 050	223 166	13:42
MOVIEGAME (MOV)	34,0000	-2,58%	34,5500	34,9000	33,5000	5 163	175 919	13:41
MURAPOL (MUR)	42,1400	-0,09%	42,0000	42,2600	42,0000	3 112	130 994	12:51
MUZA (MZA)	15,2000	1,33%	14,8000	15,2000	14,8000	616	9 124	13:04
MWTRADE (MWT)	5,7500	-0,86%	5,7500	5,7500	5,7500	2	12	11:27
NANOGROUP (NNG)	1,0300	0,49%	1,0250	1,0300	1,0150	6 612	6 800	11:21
NEUCA (NEU)	922,0000	-0,22%	923,0000	924,0000	919,0000	17	15 653	13:12
NEWAG (NWG)	28,9000	1,40%	28,6000	29,0000	28,5000	16 671	480 164	13:50
NEXITY (NXG)	2,4000	-2,04%	2,4600	2,4600	2,4000	2 005	4 849	12:12
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1700	-0,46%	2,2000	2,2000	2,1500	6 347	13 862	13:39
NOVITA (NVT)	101,5000	0,50%	101,0000	101,5000	99,6000	126	12 729	13:10
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	7,0400	-0,28%	7,0600	7,0600	6,9200	2 274	15 905	12:38
ODLEWNIE (ODL)	10,0000	1,42%	9,8600	10,2000	9,8600	2 231	22 216	13:34
OEX	54,2000	-0,73%	54,6000	54,6000	54,2000	372	20 170	09:07
ONDE (OND)	14,1000	1,00%	14,0000	14,1400	13,9400	13 175	184 550	13:44
ONESANO (ONO)	1,2500	-1,57%	1,2200	1,2550	1,2200	20 624	25 334	12:16
OPONEO.PL (OPN)	63,0000	2,94%	61,2000	67,0000	61,0000	10 208	657 510	13:35
OPTEAM (OPM)	5,6000	-0,71%	5,6000	5,6000	5,6000	90	504	11:35
ORANGEPL (OPL)	8,0760	0,00%	8,1680	8,1680	8,0320	639 438	5 162 538	13:50
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	0,00%	33,6000	33,6000	33,6000	100	3 360	13:40
OTLOG (OTS)	39,1500	4,40%	38,0000	39,6000	37,6000	19 161	744 084	13:50
OTMUCHOW (OTM)	4,8800	0,83%	4,8800	4,8800	4,8800	218	1 064	12:43
OVOSTAR (OVO)	69,8000	3,56%	69,8000	69,8000	69,8000	301	21 010	12:28
PAMAPOL (PMP)	2,5000	-0,79%	2,5400	2,5500	2,5000	1 803	4 560	13:15
PANOVA (NVA)	15,9500	0,95%	15,5000	15,9500	15,5000	513	8 103	12:53
PASSUS (PAS)	32,4000	1,89%	32,7000	32,8000	31,9000	274	8 883	13:26
PATENTUS (PAT)	4,3650	-0,57%	4,4000	4,4700	4,2350	7 831	33 938	13:48
PBG	0,0210	-2,33%	0,0210	0,0210	0,0210	786 664	16 520	13:08
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8000	0,90%	2,8000	2,8400	2,7950	12 610	35 501	13:48
PCCROKITA (PCR)	101,8000	1,39%	100,6000	101,8000	100,4000	840	85 000	13:46
Reklama
PCFGROUP (PCF)	17,0800	-2,29%	17,4800	17,5800	16,9600	1 449	24 882	13:50	Reklama
PEKABEX (PBX)	25,7000	1,18%	25,7000	25,9000	25,6000	2 771	71 289	13:49
PEKAO (PEO)	171,3000	-0,29%	171,0500	171,9000	168,9500	153 360	26 140 181	13:50
PEPCO (PCO)	19,1700	-1,94%	19,5650	19,5750	19,0850	593 469	11 407 808	13:50
PEPEES (PPS)	1,0750	0,94%	1,0700	1,0750	1,0700	25 113	26 888	12:31
PGE	6,5880	0,21%	6,6000	6,6360	6,5040	2 651 564	17 400 611	13:50
PGFGROUP (PGV)	0,4600	-1,29%	0,4670	0,4670	0,4600	8 000	3 699	11:32
PHARMENA (PHR)	6,4600	3,19%	6,2600	6,5000	6,1800	11 525	72 665	13:45
PHN	11,6000	0,43%	11,8000	11,8000	11,6000	32	374	12:23
PHOTON (PEN)	7,4400	-0,27%	7,4400	7,4400	7,3200	2 721	20 114	13:27
PKNORLEN (PKN)	67,4200	0,15%	67,3200	67,6100	66,7100	502 620	33 739 392	13:50
PKOBP (PKO)	60,6600	0,07%	60,4000	60,7400	60,0000	737 692	44 555 695	13:50
PKPCARGO (PKP)	12,2400	0,33%	12,3000	12,3000	12,1000	9 238	112 491	13:38
PLAYWAY (PLW)	293,0000	-1,35%	297,0000	297,5000	293,0000	1 134	334 871	13:49
PLAZACNTR (PLZ)	2,9950	-2,92%	3,0900	3,0900	2,9950	195	587	13:48
PMPG (PGM)	2,9000	0,00%	3,0000	3,0000	2,8200	3 631	10 520	12:53
POLENERGIA (PEP)	67,6000	0,30%	67,0000	68,0000	67,0000	610	41 181	13:47
POLICE (PCE)	11,7000	2,63%	11,4000	11,7500	11,4000	2 470	28 570	13:23
POLIMEXMS (PXM)	3,4700	-0,80%	3,4880	3,5200	3,4600	60 405	210 099	13:39
POLTREG (PTG)	48,5000	0,00%	48,5000	50,2000	48,5000	258	12 884	10:38
POLWAX (PWX)	1,7500	0,00%	1,7500	1,7700	1,7400	2 442	4 277	09:04
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	32,2000	-5,29%	33,8000	33,8000	32,2000	359	11 723	13:31
PROJPRZEM (PJP)	19,4500	-1,27%	19,6000	19,6000	19,4500	80	1 556	11:14
PROTEKTOR (PRT)	1,9100	-1,04%	1,9400	1,9400	1,9000	3 007	5 812	13:33
PULAWY (ZAP)	59,8000	-0,33%	60,0000	60,4000	59,8000	127	7 629	13:27
PURE (PUR)	7,4900	1,22%	7,4100	7,5500	7,2800	5 895	43 603	13:38
PZU	53,1600	-0,11%	53,2000	53,2200	52,5000	492 996	26 075 021	13:50
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5800	0,92%	6,5000	6,5800	6,5000	11 784	76 997	13:32
R22	111,0000	0,45%	111,5000	113,5000	110,5000	917	102 818	11:58
RAEN (RAE)	0,7540	0,53%	0,7540	0,7540	0,7360	7 199	5 401	13:50
RAFAKO (RFK)	0,9570	-1,44%	0,9730	0,9730	0,9500	42 254	40 423	13:29
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	91,4000	0,55%	92,8000	92,8000	90,1000	33 570	3 059 002	13:45
RANKPROGR (RNK)	3,8000	-1,81%	3,8700	3,8700	3,7700	9 872	37 519	13:27
RAWLPLUG (RWL)	13,9000	0,00%	13,9000	13,9000	13,9000	342	4 754	10:10
REDAN (RDN)	0,2900	-2,68%	0,2900	0,2900	0,2850	6 640	1 916	12:57
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0875	0,00%	-	-	-	-	-	13:00
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7400	0,60%	6,6200	6,7800	6,6200	657	4 413	13:21
REMAK (RMK)	15,3000	0,00%	15,3500	15,3500	14,9000	2 660	40 087	12:56
RENDER (RND)	129,0000	3,61%	124,5000	129,0000	124,5000	31	3 992	10:14
RESBUD (RES)	0,5500	-5,17%	0,6000	0,6000	0,5500	46 250	25 469	13:25
ROPCZYCE (RPC)	30,6000	0,33%	30,8000	30,8000	30,6000	87	2 676	13:34
RYVU (RVU)	50,2000	-1,57%	51,0000	51,5000	50,2000	941	47 787	13:47
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	21,6500	0,93%	21,7000	22,1500	21,6000	2 562	55 840	13:47
SANPL (SPL)	569,8000	0,35%	568,0000	572,2000	563,6000	14 821	8 424 111	13:49
SANTANDER (SAN)	20,5000	1,16%	20,2650	20,5000	20,2650	1 062	21 617	12:14
SANWIL (SNW)	1,6500	0,00%	1,6500	1,6500	1,6450	4 833	7 974	12:55
SCPFL (SCP)	165,0000	-1,20%	165,0000	166,8000	165,0000	1 221	201 988	13:35
SECOGROUP (SWG)	33,0000	-0,60%	33,0000	33,0000	33,0000	1	33	09:29
SEKO (SEK)	13,0000	-2,26%	13,4000	13,5000	12,6500	3 490	45 300	13:15
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,0000	981	33 595	13:49
SELVITA (SLV)	69,5000	-0,71%	68,2000	70,0000	68,2000	1 382	95 299	11:52
SERINUS (SEN)	3,0400	0,33%	2,9900	3,0400	2,9800	1 446	4 327	11:45
SESCOM (SES)	57,2000	0,00%	57,2000	57,2000	56,0000	277	15 537	13:43
SFINKS (SFS)	0,7380	2,50%	0,6950	0,7380	0,6950	76 320	54 843	13:06
SHOPER (SHO)	39,3000	-0,76%	40,5000	40,5000	38,8000	3 083	122 339	13:38
SILVAIR-REGS (SVRS)	4,5000	4,17%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3300	0,91%	3,3500	3,3500	3,2150	3 366	10 968	13:21
SKARBIEC (SKH)	21,3000	0,00%	21,3000	21,3000	21,3000	240	5 112	13:02
SKYLINE (SKL)	1,5500	6,90%	1,5450	1,5500	1,5450	1 171	1 815	12:23
SNIEZKA (SKA)	90,0000	-1,10%	91,0000	92,4000	89,8000	1 013	91 980	13:39
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	11:30
SONEL (SON)	15,7000	2,95%	15,2500	16,0000	15,2500	4 860	76 310	13:10
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	440,0000	1,62%	430,0000	440,0000	430,0000	35	15 238	13:11
STALEXP (STX)	2,9100	-0,68%	2,9150	2,9250	2,9000	23 877	69 388	13:48
STALPROD (STP)	218,5000	0,23%	217,0000	219,5000	215,0000	591	128 279	13:13
STALPROFI (STF)	9,0400	-0,88%	9,1600	9,2000	9,0400	10 621	97 448	13:35
STAPORKOW (ZUK)	2,4000	0,00%	2,3800	2,4000	2,2800	13 217	31 721	12:39
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,8000	1,89%	10,6000	10,8800	10,5400	3 708	39 882	13:45
SYGNITY (SGN)	61,8000	-0,32%	62,4000	63,8000	61,8000	2 762	171 087	13:48
SYNEKTIK (SNT)	128,2000	-1,69%	130,8000	131,4000	127,4000	10 016	1 291 344	13:50
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	64,4000	1,90%	63,2000	64,4000	63,0000	64	4 046	11:56
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,1720	-1,03%	3,2000	3,2120	3,1390	2 983 949	9 467 525	13:50
TBULL (TBL)	4,3600	0,00%	4,3600	4,3600	4,3600	26	113	13:34
TENDERHUT (THG)	(9,6400)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0500	-4,69%	3,1200	3,1200	3,0400	22 413	68 957	13:22
TEXT (TXT)	91,5000	1,44%	91,0000	92,0000	90,3000	10 988	1 001 899	13:45
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,7000	0,82%	30,4500	31,0000	30,1500	10 882	332 868	13:41
TOWERINV (TOW)	5,0000	11,11%	4,5000	5,4000	4,5000	7 907	38 108	13:38
TOYA (TOA)	7,5900	0,26%	7,5700	7,6300	7,5000	13 520	102 452	13:42
TRAKCJA (TRK)	2,2900	1,33%	2,2800	2,3200	2,2500	47 179	107 491	12:51
TRANSPOL (TRN)	3,5900	0,28%	3,5800	3,5900	3,5800	2 133	7 653	12:42
TRITON (TRI)	4,3200	-8,09%	4,3200	4,3200	4,3200	405	1 750	11:30
TSGAMES (TEN)	89,2000	0,68%	88,6000	89,8000	88,1000	7 957	709 449	13:47
ULMA (ULM)	74,0000	0,00%	74,0000	74,0000	74,0000	1	74	09:01
ULTGAMES (ULG)	11,0000	0,00%	11,0000	11,0000	10,9000	7 256	79 801	12:48
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5000	-0,21%	9,5200	9,6200	9,5000	642	6 102	12:57
UNICREDIT (UCG)	154,4000	-0,39%	158,3600	158,3600	154,4000	147	23 161	10:24
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	50	298	11:45
UNIMOT (UNT)	133,6000	-0,45%	134,0000	134,0000	131,8000	657	87 172	13:01
URTESTE (URT)	96,0000	-1,84%	94,2000	96,0000	94,0000	48	4 568	12:57
VERCOM (VRC)	116,0000	-0,85%	117,0000	118,0000	116,0000	3 269	384 873	13:37
VIGOPHOTN (VGO)	459,0000	-1,08%	464,0000	464,0000	458,0000	79	36 307	11:26
VINDEXUS (VIN)	9,0000	0,22%	9,0000	9,0000	8,9000	6 352	56 999	13:27
VISTAL (VTL)	#0,0540	-90,99%	-	-	-	-	-	12:13
VIVID (VVD)	0,5660	0,00%	0,5700	0,5700	0,5660	7 728	4 383	12:29
VOTUM (VOT)	43,1500	-1,37%	43,7000	43,9500	42,8500	15 879	687 612	13:50
VOXEL (VOX)	93,6000	-0,64%	94,2000	94,2000	93,6000	11 868	1 115 457	13:49
VRG	3,4000	0,00%	3,4200	3,4200	3,3600	21 988	74 844	13:24
WARIMPEX (WXF)	4,1000	11,41%	3,7400	4,5000	3,7400	119 808	504 897	13:46
WASKO (WAS)	1,5800	0,00%	1,5800	1,5800	1,5700	140	221	09:49
WAWEL (WWL)	660,0000	-1,49%	670,0000	670,0000	660,0000	88	58 148	12:45
WIELTON (WLT)	7,8600	0,13%	7,9100	7,9100	7,8600	3 199	25 226	13:34
WIKANA (WIK)	7,8000	0,00%	7,8000	7,8000	7,8000	1 674	13 057	11:27
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	115,8000	-1,19%	117,2000	117,6000	115,6000	392	45 804	13:25
WITTCHEN (WTN)	31,7500	2,42%	31,3000	32,3500	31,1000	48 745	1 542 704	13:50
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4550	1,04%	1,4800	1,4800	1,4550	378	556	13:45
XTPL (XTP)	137,4000	0,15%	139,0000	139,2000	137,4000	180	24 862	11:45
XTRADEBDM (XTB)	66,9600	1,30%	66,2000	67,2000	65,1200	151 028	10 072 444	13:50
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,6950	-1,45%	1,7150	1,7200	1,6650	74 110	124 914	13:39
ZEPAK (ZEP)	19,9400	0,71%	19,7400	20,2000	19,5400	12 841	255 116	13:37
ZREMB (ZRE)	3,9350	1,29%	3,9500	3,9600	3,8500	7 040	27 362	13:49
ZUE	9,7200	-2,21%	9,8000	9,9800	9,5400	17 888	174 620	13:29

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.