Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	82 349,99	-0,99%	82 343,50	82 518,50	81 886,79	83 173,12	737 789 413	13:44
WIG20	2 428,41	-1,01%	2 428,00	2 429,40	2 409,25	2 453,31	600 591 222	13:59
WIG30	3 013,70	-0,93%	3 006,04	3 015,20	2 991,11	3 041,97	688 355 592	13:59
mWIG40	6 172,54	-1,78%	6 193,17	6 228,71	6 134,62	6 284,19	126 465 228	13:44
sWIG80	24 203,59	-0,71%	24 295,44	24 295,44	24 115,84	24 375,55	19 796 642	13:44
WIG-BANKI	13 107,89	-1,67%	13 188,27	13 188,27	12 972,03	13 330,59	183 811 626	13:44
WIG-BUDOW	8 346,77	-0,91%	8 399,54	8 403,07	8 330,84	8 423,70	11 340 009	13:44
WIG-CHEMIA	9 835,05	-0,38%	9 842,31	9 842,31	9 695,11	9 872,23	2 797 887	13:44
WIG-ENERG	2 223,01	0,12%	2 216,38	2 247,39	2 192,30	2 220,41	26 550 831	13:44
WIG-INFO	4 933,05	-1,20%	4 965,92	4 965,92	4 915,41	4 993,01	8 011 053	13:44
WIG-MEDIA	8 371,33	0,74%	8 294,32	8 493,57	8 251,66	8 310,24	664 294	13:44
WIG-NRCHOM	4 240,68	-0,30%	4 250,53	4 257,25	4 210,82	4 253,38	6 493 999	13:44
WIG-PALIWA	6 970,71	-0,96%	6 937,99	7 003,51	6 907,70	7 038,32	131 646 134	13:44
WIG-Poland	85 765,96	-1,14%	85 765,96	85 765,96	85 765,96	86 754,75	714 192 136	11:15
WIG-SPOZYW	2 120,29	0,29%	2 125,08	2 127,66	2 113,35	2 114,07	416 855	13:44
WIG20lev	466,31	-2,25%	467,10	467,16	459,81	477,02	581 970 186	13:44
WIG20short	3 212,04	1,15%	3 209,43	3 233,71	3 209,23	3 175,66	581 970 186	13:44
GPWB-B1Y3Y	1 167,48	-0,11%	1 167,48	1 167,48	1 167,48	1 168,79	-	10:15
GPWB-B1Y4Y	1 167,49	-0,14%	1 167,49	1 167,49	1 167,49	1 169,09	-	10:15
GPWB-B1Y5Y	1 162,49	-0,17%	1 162,49	1 162,49	1 162,49	1 164,52	-	10:15
GPWB-B3Y5Y	1 165,92	-0,24%	1 165,92	1 165,92	1 165,92	1 168,77	-	10:15
GPWB-B5Y	1 147,34	-0,38%	1 147,34	1 147,34	1 147,34	1 151,77	-	10:15
GPWB-BWZ	1 186,06	0,02%	1 186,06	1 186,06	1 186,06	1 185,86	-	10:15
INNOVATOR	1 422,15	-0,12%	1 422,15	1 422,15	1 422,15	1 423,82	211 506 364	11:15
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	126 750 523	11:00
mWIG40TR	9 081,49	-0,66%	9 111,84	9 164,13	9 025,70	9 142,07	126 465 228	13:44
mWIG40TRlv	11 577,59	-1,34%	11 655,50	11 789,74	11 434,36	11 734,88	126 465 228	13:44
mWIG40TRsh	2 900,38	0,69%	2 890,82	2 917,96	2 874,34	2 880,42	126 465 228	13:44
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	19 829 690	11:00
sWIG80TR	35 380,25	-0,71%	35 514,52	35 514,52	35 251,98	35 631,62	19 796 642	13:44
WIG140	1 592,84	-0,99%	1 592,29	1 596,25	1 583,57	1 608,76	728 232 056	13:44
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	583 253 788	11:00
WIG20TR	4 863,72	-1,11%	4 866,90	4 868,08	4 830,16	4 918,51	581 970 186	13:44
WIG20TRlev	3 704,10	-2,24%	3 709,00	3 710,82	3 652,40	3 789,09	581 970 186	13:44
WIG20TRsht	3 268,76	1,14%	3 266,67	3 290,81	3 265,89	3 231,78	581 970 186	13:44
WIG30TR	5 932,73	-1,04%	5 924,54	5 942,58	5 895,09	5 995,34	666 074 190	13:44
WIG-CEE	1 744,20	0,07%	1 744,20	1 744,20	1 744,20	1 743,05	507 734	11:15
WIGdiv	1 694,26	-0,41%	1 693,17	1 697,23	1 684,83	1 701,23	175 905 731	13:44
WIG-ESG	13 656,69	-0,98%	13 649,27	13 693,85	13 567,04	13 791,18	703 565 664	13:44
WIG.GAMES	15 277,59	-2,73%	15 718,85	15 718,85	15 271,91	15 707,03	26 815 264	13:44
WIG-GORNIC	4 711,17	-3,08%	4 730,49	4 761,45	4 699,56	4 860,92	72 382 720	13:44
WIG-GRY	12 541,15	-1,97%	12 756,36	12 756,36	12 526,37	12 793,21	30 755 033	13:44
WIG-LEKI	2 754,73	0,12%	2 753,97	2 769,14	2 742,96	2 751,47	1 704 410	13:44
WIG-MOTO	8 450,24	1,30%	8 440,53	8 597,75	8 284,97	8 342,19	2 818 694	13:44
WIG.MS-BAS	11 432,43	-1,88%	11 450,05	11 527,64	11 351,83	11 651,70	95 458 891	13:44
WIG.MS-FIN	16 640,11	-1,14%	16 661,13	16 679,70	16 436,17	16 832,51	199 801 322	13:44
WIG-ODZIEZ	8 992,60	-2,19%	9 066,53	9 200,78	8 965,21	9 194,23	79 461 761	13:44
WIGtech	11 843,44	-1,51%	11 985,88	11 985,88	11 839,98	12 024,87	60 152 413	13:44
WIGtechTR	13 161,04	-1,51%	13 319,33	13 319,33	13 157,20	13 362,66	60 152 413	13:44
WIG-Ukrain	218,21	-1,49%	218,21	218,21	218,21	221,50	220 579	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4500	0,00%	3,4300	3,5200	3,3900	22 201	76 374	13:31	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	51	49	11:30
11BIT (11B)	546,0000	-4,21%	571,0000	579,0000	546,0000	5 798	3 230 864	13:43
3RGAMES (3RG)	0,2120	-4,50%	0,2310	0,2310	0,2110	206 777	45 635	13:42
ABPL (ABE)	88,0000	-0,90%	88,8000	88,8000	87,6000	1 156	101 864	13:26
ACAUTOGAZ (ACG)	29,5000	-0,34%	29,6000	30,0000	29,5000	420	12 442	13:29
ACTION (ACT)	20,1000	-0,25%	20,0000	20,1500	20,0000	6 315	126 361	13:27
ADIUVO (ADV)	0,9600	0,00%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,3800	-0,70%	11,2600	11,4400	11,2600	14 853	168 846	13:03
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0400	3,0000	4 212	12 636	12:21
AIGAMES (ALG)	1,4700	-2,00%	1,5000	1,5000	1,4700	4 929	7 246	12:50
AILLERON (ALL)	15,1800	0,00%	15,2400	15,2400	14,9000	322	4 852	11:46
AIRWAY (AWM)	0,2755	0,18%	0,2750	0,2785	0,2715	62 369	17 055	13:43
ALIOR (ALR)	99,9600	-1,08%	99,9000	100,4500	97,0200	98 051	9 736 287	13:44
ALLEGRO (ALE)	31,4400	1,42%	30,5800	31,4850	30,5000	919 021	28 385 609	13:44
ALTA (AAT)	(1,8450)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	3,5500	0,28%	3,5500	3,6500	3,5500	14 332	51 632	11:53
AMBRA (AMB)	28,4000	0,35%	28,3000	28,8000	28,0000	3 174	89 864	13:37
AMICA (AMC)	71,5000	-1,79%	72,8000	72,8000	71,4000	1 753	126 416	13:39
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	23,1500	-1,28%	23,4500	23,5500	22,8000	54 223	1 251 406	13:44
ANSWEAR (ANR)	23,5500	-1,05%	23,7500	23,8000	23,5000	8 440	199 125	13:43
APATOR (APT)	14,3800	-1,10%	14,5000	14,5000	14,3800	3 000	43 330	13:44
APLISENS (APN)	23,0000	-0,86%	23,0000	23,0000	22,6000	102	2 316	12:37
APSENERGY (APE)	3,5200	-0,28%	3,5200	3,5200	3,5200	306	1 077	11:45
ARCHICOM (ARH)	32,8000	0,61%	33,4000	34,0000	32,5000	33 668	1 107 003	13:42
ARCTIC (ATC)	21,2600	0,66%	21,1200	21,3400	20,9000	20 766	437 059	13:29
ARTIFEX (ART)	29,4000	0,00%	28,8000	29,4000	28,4000	4 146	120 210	13:34
ASBIS (ASB)	26,6200	0,15%	26,7000	26,9600	26,3400	34 539	916 929	13:36
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	-0,96%	62,6000	62,6000	60,0000	1 111	68 379	12:47
ASSECOPOL (ACP)	76,8500	-0,58%	76,6000	77,4000	76,5500	43 975	3 379 744	13:39
ASSECOSEE (ASE)	51,8000	0,00%	51,8000	52,0000	51,2000	622	32 263	13:41
ASTARTA (AST)	28,8500	1,76%	28,8000	29,2500	28,6500	6 173	178 716	13:28
ATAL (1AT)	60,6000	-2,10%	62,0000	62,2000	60,2000	3 777	230 744	13:23
ATENDE (ATD)	3,0900	1,98%	3,0800	3,1000	3,0300	18 545	56 934	13:39
ATLANTAPL (ATP)	19,1000	-3,54%	19,8000	19,8000	19,0000	627	12 099	12:39
ATLANTIS (ATS)	2,5900	-0,77%	2,6100	2,6900	2,4900	25 387	65 671	13:42
ATMGRUPA (ATG)	3,1200	-0,32%	3,1500	3,1500	3,1200	5 337	16 763	12:35
ATREM (ATR)	11,8500	1,72%	11,2500	12,3000	11,1500	9 408	109 568	13:22
AUTOPARTN (APR)	25,0500	2,24%	24,4000	25,1500	24,3000	83 335	2 072 002	13:41
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	13:07
BBIDEV (BBD)	4,2000	0,48%	4,1300	4,2000	4,1300	1 521	6 325	13:33
BEDZIN (BDZ)	27,0500	-1,99%	27,2000	27,5500	27,0000	1 312	35 547	13:38
BENEFIT (BFT)	2 750,0000	-1,08%	2 760,0000	2 825,0000	2 680,0000	1 641	4 515 845	13:41
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,5000	0,00%	5,5000	5,5000	5,5000	847	4 659	10:54
BIGCHEESE (BCS)	24,0000	-3,23%	24,8000	24,8000	23,2000	1 542	37 044	13:41
BIOCELTIX (BCX)	70,1000	-2,09%	71,0000	71,8000	69,8000	1 516	106 587	13:22
BIOMAXIMA (BMX)	14,9000	-2,61%	15,0500	15,0500	14,8500	441	6 582	11:50
BIOMEDLUB (BML)	4,4000	-0,45%	4,3800	4,4550	4,3700	39 295	172 711	13:42
BIOPLANET (BIP)	23,8000	-0,83%	24,0000	24,0000	23,0000	319	7 454	13:32
BIOTON (BIO)	3,5100	-0,28%	3,5100	3,5200	3,4800	13 296	46 584	13:39
BLOOBER (BLO)	23,9500	-0,83%	24,0500	24,0500	23,8000	517	12 331	12:50
BNPPPL (BNP)	102,0000	-2,39%	104,5000	104,5000	101,5000	988	101 365	13:34
BOGDANKA (LWB)	32,7600	-2,50%	33,1200	33,3800	32,5800	59 107	1 951 084	13:44
BOOMBIT (BBT)	11,1000	-3,48%	11,3000	11,3000	11,0500	944	10 492	13:22
BORYSZEW (BRS)	6,0500	-0,49%	6,0800	6,0800	6,0000	5 347	32 248	12:58
BOS	15,6000	-1,89%	15,4500	15,8000	15,1000	11 011	169 494	13:39
BOWIM (BOW)	7,0700	3,67%	6,7600	7,0700	6,7500	7 734	53 466	13:44
BRAND24 (B24)	50,6000	-1,56%	51,2000	52,0000	49,7000	5 833	294 324	13:33
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:30
BUDIMEX (BDX)	697,0000	-0,78%	698,0000	704,5000	694,0000	8 494	5 943 130	13:41
BUMECH (BMC)	12,5000	-0,32%	12,7400	12,7600	12,5000	3 559	44 842	13:43
CAPITAL (CPA)	0,7350	0,68%	0,7350	0,7350	0,7350	70	51	13:32
CAPITEA (CAP)	0,5940	-1,00%	0,5920	0,5980	0,5800	146 376	86 253	13:31
CAPTORTX (CTX)	81,6000	3,29%	81,4000	81,8000	79,0000	4 143	329 506	13:19
CASPAR (CSR)	8,8000	0,57%	8,8000	8,8000	8,8000	15	132	09:12
CAVATINA (CAV)	15,7000	-3,09%	16,0000	16,0000	15,7000	1 045	16 479	11:07
CCC	83,2000	0,24%	82,1000	87,4000	80,0000	566 774	47 857 441	13:44
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	113,8000	-1,47%	115,0000	115,3000	113,1500	179 603	20 522 959	13:44
CDRL (CDL)	13,2000	3,13%	13,0000	14,3000	12,7000	2 936	38 898	13:08
CELTIC (CPD)	3,4500	0,00%	3,3700	3,4500	3,3700	3	10	10:59
CEZ	150,0000	4,17%	148,0000	150,0000	147,6000	1 326	196 653	13:08
CFI	0,2270	0,44%	0,2270	0,2270	0,2270	50	11	09:09
CIGAMES (CIG)	1,5720	-0,69%	1,5700	1,5820	1,5600	171 413	269 367	13:44
CITYSERV (CTS)	5,0000	2,04%	4,9600	5,0000	4,9600	91	455	11:24
CLNPHARMA (CLN)	14,8000	-1,33%	14,9600	14,9600	14,7000	15 196	224 468	13:38
CLOUD (CLD)	75,0000	-1,32%	75,2000	75,2000	73,0000	31	2 287	11:59
COALENERG (CLE)	1,0580	0,19%	1,0420	1,0580	1,0140	6 681	7 020	11:08
COGNOR (COG)	9,6350	-1,18%	9,6000	9,6950	9,4000	88 711	850 542	13:43
COLUMBUS (CLC)	5,0500	0,00%	5,0500	5,1300	4,8000	47 507	237 722	13:29
COMARCH (CMR)	253,0000	-3,80%	261,0000	261,0000	253,0000	1 839	470 959	13:34
COMP (CMP)	79,0000	-3,66%	81,8000	81,8000	78,0000	1 773	140 655	13:31
COMPERIA (CPL)	6,9000	2,99%	6,9000	6,9000	6,9000	6 370	43 953	12:32
COMPREMUM (CPR)	2,1700	-1,81%	2,2200	2,2200	2,1700	17 611	38 497	12:36
CORMAY (CRM)	0,5920	-0,34%	0,5920	0,5920	0,5920	200	118	13:19
CREEPYJAR (CRJ)	602,0000	-3,68%	625,0000	625,0000	590,0000	223	134 348	12:37
CREOTECH (CRI)	180,0000	0,00%	180,0000	180,0000	179,0000	848	152 529	13:22
CYFRPLSAT (CPS)	9,8360	-2,13%	10,0200	10,0400	9,8000	1 205 326	11 924 131	13:44
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,8000	3,49%	17,2500	17,9500	17,1500	5 391	94 602	11:55
DATAWALK (DAT)	69,9000	-2,92%	71,0000	71,0000	68,2000	20 615	1 421 916	13:44
DBENERGY (DBE)	17,7000	-0,28%	17,7000	17,7000	17,7000	112	1 982	11:33
DEBICA (DBC)	76,2000	-1,80%	78,0000	78,0000	76,2000	390	29 927	13:39
DECORA (DCR)	54,2000	-1,45%	54,6000	54,6000	53,8000	1 235	66 781	13:11
DEKPOL (DEK)	51,0000	-0,78%	51,6000	51,6000	50,0000	176	8 865	12:38
DELKO (DEL)	9,4000	0,43%	9,4000	9,4600	9,3200	2 151	20 150	13:07
DEVELIA (DVL)	5,7000	0,00%	5,6900	5,7400	5,5500	148 213	833 715	13:41
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	11:01
DIGITANET (DIG)	46,6000	-2,71%	47,6000	48,0000	46,6000	1 207	56 751	13:40
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	363,8000	-0,60%	365,0000	366,6000	361,5000	48 839	17 784 233	13:42
DMGROUP (DMG)	3,4200	0,59%	3,4200	3,4200	3,4200	12	41	09:05
DOMDEV (DOM)	180,8000	0,00%	180,8000	182,0000	179,4000	10 466	1 890 414	13:29
DRAGOENT (DGE)	24,4000	1,24%	24,0000	24,5000	23,6000	212	5 112	11:54
DROZAPOL (DPL)	3,8800	-1,77%	3,9100	3,9300	3,8800	4 458	17 386	13:15
ECHO (ECH)	5,0200	5,68%	4,7900	5,0200	4,7500	104 420	515 604	13:42
EDINVEST (EDI)	7,4000	2,78%	7,3600	7,4000	7,2400	2 811	20 720	13:11
EFEKT (EFK)	6,2500	-3,85%	6,2500	6,2500	6,2500	132	825	12:47
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	13:13
ELEKTROTI (ELT)	21,4500	-3,38%	21,8000	21,8000	21,2000	42 548	912 327	13:43
ELKOP (EKP)	0,5080	-0,39%	0,5100	0,5160	0,5000	75 453	37 988	12:47
EMCINSMED (EMC)	10,8000	0,00%	10,8000	10,8000	10,8000	2	22	09:04
ENAP (ENP)	2,0400	-0,97%	2,0400	2,0400	2,0400	50	102	11:30
ENEA (ENA)	8,9700	-1,32%	9,0550	9,1500	8,8700	332 038	2 983 658	13:44
ENELMED (ENE)	18,3000	1,67%	18,6000	18,6000	18,3000	12	220	09:34
ENERGA (ENG)	9,5500	-0,52%	9,6000	9,6000	9,5100	8 886	85 002	12:58
ENERGOINS (ENI)	2,5900	-1,33%	2,6200	2,6200	2,5700	8 584	22 190	13:41
ENTER (ENT)	69,9000	-0,29%	68,1000	70,8000	67,3000	2 856	196 637	13:43
ERBUD (ERB)	40,5000	-1,22%	40,5000	41,0000	40,4000	2 004	81 480	13:36
ERG	54,0000	0,00%	54,0000	54,0000	54,0000	55	2 970	12:45
ESOTIQ (EAH)	33,1000	-2,07%	33,3000	33,3000	33,1000	176	5 836	10:46
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	10	11	09:04
EUROCASH (EUR)	13,4000	-0,81%	13,4000	13,4500	13,3000	64 161	858 291	13:37
EUROHOLD (EHG)	2,3400	3,54%	2,3400	2,3400	2,3400	3	7	10:25
EUROTEL (ETL)	42,4000	2,66%	41,4000	42,5000	41,0000	2 010	84 012	13:44
FASING (FSG)	12,9000	0,00%	12,9000	12,9000	12,9000	244	3 148	10:10
FASTFIN (FFI)	#0,7350	-27,23%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5200	0,00%	6,6000	6,6000	6,5200	17	111	09:54
FERRO (FRO)	36,2000	-0,28%	35,8000	36,2000	34,7000	5 035	179 334	12:40
FERRUM (FER)	5,0000	3,73%	4,8000	5,0000	4,6200	31 162	149 996	13:41
FMG	120,0000	7,14%	113,5000	121,5000	112,0000	722	84 180	13:41
FON	6,4600	0,94%	6,4000	6,4600	6,0800	10 101	63 871	13:40
FORTE SA (FTE)	22,8000	-0,87%	22,7000	22,8000	22,6000	968	21 959	12:20
GAMEOPS (GOP)	26,2500	-2,78%	26,5000	26,5000	24,3000	85 970	2 162 931	13:41
GAMFACTOR (GIF)	12,5000	-2,34%	12,5500	12,7500	12,1500	1 696	21 097	13:24
GENOMTEC (GMT)	13,8000	-0,72%	13,9000	14,1800	13,2600	24 356	336 191	13:36
Reklama
GETIN (GTN)	0,5610	-0,53%	0,5640	0,5700	0,5450	402 360	223 223	13:41	Reklama
GIGROUP (GIG)	1,4500	0,00%	1,4300	1,4500	1,4300	50	72	10:18
GOBARTO (GOB)	45,9000	-2,34%	46,5000	46,8000	45,0000	362	16 538	13:44
GPW	42,2500	0,12%	42,2000	42,4000	41,8000	38 529	1 620 900	13:43
GREENX (GRX)	2,3600	0,77%	2,3480	2,4000	2,3300	237 127	561 568	13:43
GRENEVIA (GEA)	2,7400	0,55%	2,7500	2,7550	2,7150	57 347	156 565	13:34
GRODNO (GRN)	10,7200	-2,55%	11,0000	11,0400	10,7000	6 548	71 008	13:32
GRUPAAZOTY (ATT)	22,7400	-0,70%	22,8400	22,8400	22,2200	118 488	2 662 453	13:37
GRUPRACUJ (GPP)	64,0000	-1,08%	64,5000	64,7000	64,0000	842	54 100	13:19
GTC	5,4800	-2,49%	5,5800	5,5800	5,4800	38	212	11:32
HANDLOWY (BHW)	110,0000	-1,26%	111,4000	112,4000	109,2000	15 991	1 768 054	13:32
HARPER (HRP)	6,8200	-0,58%	6,9500	6,9500	6,7700	34	231	11:44
HELIO (HEL)	26,2000	-3,68%	27,2000	27,2000	26,2000	947	24 959	11:46
HERKULES (HRS)	0,8480	-3,42%	0,8780	0,8780	0,7920	159 927	130 438	12:10
HMINWEST (HMI)	48,3000	0,00%	48,3000	48,3000	47,4000	539	25 682	12:57
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,2500	-3,81%	26,2500	26,2500	24,1000	59 822	1 519 939	13:43
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,4000	265	8 321	13:04
IALBGR (IAG)	0,4690	-0,21%	0,4980	0,4980	0,4470	38 238	17 243	13:12
IBSM (IBS)	104,5000	3,47%	100,0000	110,0000	99,0000	146	14 919	13:07
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	11:23
IFIRMA (IFI)	24,1000	3,88%	23,6000	24,2000	23,3000	4 890	116 836	13:38
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	11:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,4200	-4,85%	9,9000	9,9000	9,2800	2 309	21 858	13:24
IMMOBILE (GKI)	3,6000	4,96%	3,4400	3,6700	3,4400	8 154	29 147	13:10
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	-1,63%	4,3000	4,3000	4,1800	5 006	21 222	13:37
INC	2,6500	-0,75%	2,7100	2,7100	2,5800	9 589	25 006	13:08
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	12:45
INGBSK (ING)	308,0000	-2,07%	314,0000	317,5000	305,0000	37 210	11 484 503	13:41
INPRO (INP)	7,1500	-5,92%	7,1500	7,1500	7,1500	721	5 155	09:00
INSTALKRK (INK)	43,5000	-0,23%	43,6000	43,6000	43,5000	193	8 399	10:02
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,7600	-2,47%	2,8300	2,8300	2,5800	4 445	11 684	12:03
INTERCARS (CAR)	535,0000	1,52%	538,0000	549,0000	525,0000	1 256	676 453	13:37
INTERSPPL (IPO)	0,8720	0,93%	0,8720	0,8720	0,8720	1	1	09:00
INTROL (INL)	10,3000	-1,90%	10,3000	10,3000	10,0000	654	6 709	13:14
IPOPEMA (IPE)	3,5300	-1,94%	3,5300	3,5300	3,5300	1 225	4 324	11:18
IZOBLOK (IZB)	(52,5000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,3600	-4,82%	3,5200	3,5200	3,3000	5 062	16 861	12:18
IZOSTAL (IZS)	2,7200	0,74%	2,7000	2,7200	2,6700	2 044	5 510	13:42
JRHOLDING (JRH)	7,5600	-1,31%	7,6400	7,7000	7,5600	2 268	17 266	12:59
JSW	34,3400	-0,17%	34,3000	34,4900	33,7600	287 417	9 801 815	13:44
JWWINVEST (JWW)	4,3500	0,93%	4,2900	4,3600	4,2600	3 303	14 255	13:41
K2HOLDING (K2H)	36,0000	0,28%	35,9000	36,0000	35,3000	955	34 305	13:27
KCI	0,8500	-2,07%	0,8520	0,8520	0,8500	5 610	4 772	13:14
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2600	-2,66%	10,5000	10,7000	9,8400	50 579	511 342	13:42
KETY (KTY)	805,0000	1,71%	783,5000	808,5000	779,0000	14 785	11 849 893	13:43
KGHM (KGH)	139,2500	-3,43%	141,0000	141,1500	135,4000	431 087	60 184 425	13:44
KGL	15,9000	1,92%	15,9000	15,9000	15,9000	2	32	09:00
KINOPOL (KPL)	14,9000	-2,30%	15,0000	15,2000	14,9000	3 580	53 666	13:25
KOGENERA (KGN)	53,0000	-0,93%	52,5000	53,1000	51,2000	2 053	107 099	12:56
KOMPAP (KMP)	(23,2000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,7000	-0,21%	4,7100	4,7800	4,7000	3 315	15 581	13:22
KPPD (KPD)	50,0000	-3,85%	50,5000	50,5000	50,0000	203	10 159	12:04
KRAKCHEM (KCH)	0,3240	-4,14%	0,3240	0,3240	0,3240	5 480	1 776	13:33
KREDYTIN (KRI)	17,6000	-2,22%	18,0000	18,0000	17,6000	7	124	11:38
KRKA (KRK)	524,0000	-1,87%	534,0000	536,0000	524,0000	57	30 108	12:45
KRUK (KRU)	436,4000	-2,76%	445,0000	447,0000	435,2000	16 253	7 140 604	13:44
KRVITAMIN (KVT)	10,8500	0,00%	10,8500	10,8500	10,8500	1	11	09:00
KSGAGRO (KSG)	1,5300	0,00%	1,5300	1,5300	1,4900	228	349	10:28
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	6	122	09:46
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:57
LARQ (LRQ)	2,4400	-4,69%	2,5400	2,5400	2,4000	17 248	42 031	12:53
LENA (LEN)	3,6500	-1,62%	3,7100	3,7100	3,6500	871	3 179	09:54
LENTEX (LTX)	6,6600	-2,92%	6,8400	6,9200	6,6600	13 423	90 867	13:06
LESS (LES)	0,2340	-2,09%	0,2360	0,2390	0,2330	160 403	37 526	13:16
Reklama
LIBET (LBT)	1,9000	0,53%	1,9000	1,9000	1,9000	10	19	09:00	Reklama
LOKUM (LKD)	25,8000	-1,53%	25,8000	26,6000	25,8000	92	2 389	10:01
LPP	15 390,0000	-2,78%	15 690,0000	15 880,0000	15 310,0000	1 962	30 442 320	13:42
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	71	1 030	12:21
LUBAWA (LBW)	3,7940	-0,68%	3,8100	3,8380	3,7400	193 762	733 623	13:26
MABION (MAB)	17,0400	6,50%	16,5000	17,2600	16,2600	71 082	1 199 912	13:43
MAKARONPL (MAK)	18,1000	0,84%	17,8500	18,1500	17,7000	2 073	37 186	13:33
MANGATA (MGT)	91,2000	-1,51%	93,0000	94,4000	91,2000	760	70 619	13:01
MANYDEV (MAN)	1,2200	-3,94%	1,2700	1,2700	1,1300	10 579	12 485	12:31
MARVIPOL (MVP)	9,1000	-1,09%	9,2000	9,2000	8,6400	79 435	715 479	13:34
MAXCOM (MXC)	10,0500	1,52%	10,6000	11,6000	10,0500	5 636	62 229	13:01
MBANK (MBK)	681,0000	-0,41%	678,0000	684,8000	666,0000	7 883	5 330 654	13:44
MBWS (MBW)	12,7000	-6,62%	12,6000	12,7000	12,6000	90	1 135	09:55
MCI	26,9000	-1,10%	27,4000	27,4000	26,9000	2 391	64 809	13:43
MDIENERGIA (MDI)	1,5200	-0,33%	1,5200	1,5250	1,5200	152	231	12:55
MEDICALG (MDG)	26,5800	2,63%	26,0000	26,7800	25,5000	5 639	147 478	13:41
MEDINICE (ICE)	9,2000	0,55%	9,2000	9,2200	8,8800	3 591	32 784	12:46
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,7000	-1,32%	18,9500	19,0000	18,6000	379	7 132	13:35
MERCATOR (MRC)	41,4000	-2,47%	42,1000	42,4500	41,3500	4 285	179 136	13:43
MERCOR (MCR)	21,9000	0,92%	21,7000	22,0000	21,5000	4 435	96 755	13:08
MEXPOLSKA (MEX)	4,1500	0,00%	4,0700	4,1500	4,0600	1 452	6 015	11:54
MFO	34,2000	-2,29%	35,4000	35,4000	33,8000	219	7 498	10:33
MILKILAND (MLK)	0,5880	2,80%	0,5880	0,5880	0,5880	390	229	13:27
MILLENNIUM (MIL)	9,5550	-0,47%	9,5000	9,6000	9,3350	663 346	6 262 927	13:44
MIRACULUM (MIR)	1,2200	-1,61%	1,2200	1,2200	1,2200	3 070	3 745	11:45
MIRBUD (MRB)	9,3000	-0,53%	9,3600	9,3800	9,1500	93 016	860 233	13:44
MLPGROUP (MLG)	81,0000	0,00%	81,4000	81,4000	81,0000	124	10 045	13:13
MLSYSTEM (MLS)	41,6000	1,96%	41,2000	41,7000	40,4500	2 155	88 606	13:35
MOBRUK (MBR)	324,5000	-0,76%	327,0000	329,5000	323,0000	914	297 158	13:26
MOJ	(1,5600)	-	-	-	-	-	-	09:00
MOL	33,2000	-0,60%	33,4000	33,4000	33,0200	1 142	37 968	13:28
MOLECURE (MOC)	15,9000	-0,38%	15,9600	15,9800	15,7200	4 358	69 193	13:32
MONNARI (MON)	5,3600	0,37%	5,3400	5,3600	5,3400	12 100	64 816	12:41
MOSTALPLC (MSP)	17,2500	-0,86%	17,7000	17,7000	16,8500	1 734	29 624	12:24
MOSTALWAR (MSW)	7,2000	-1,10%	7,1000	7,2000	7,0000	8 216	58 128	13:30
MOSTALZAB (MSZ)	4,3500	-4,61%	4,5300	4,5300	4,1600	182 423	790 836	13:41
MOVIEGAME (MOV)	29,4000	1,03%	29,1000	30,0000	28,4500	18 339	539 549	13:24
MURAPOL (MUR)	42,0000	-2,10%	42,7800	42,7800	41,9000	18 063	761 160	13:33
MUZA (MZA)	14,5000	-5,54%	15,3000	15,3000	14,5000	377	5 646	13:01
MWTRADE (MWT)	5,8000	0,00%	5,6500	5,8000	5,6500	11	62	09:47
NANOGROUP (NNG)	1,0200	-0,49%	1,0300	1,0300	1,0150	9 266	9 497	13:00
NEUCA (NEU)	900,0000	1,12%	895,0000	903,0000	875,0000	238	212 005	13:39
NEWAG (NWG)	21,4000	0,47%	21,6000	21,6000	21,3000	2 229	47 603	13:23
NEXITY (NXG)	2,4800	2,48%	2,4200	2,4800	2,4200	410	1 006	10:47
NOVATURAS (NTU)	14,8000	-1,33%	14,8000	14,8000	14,8000	109	1 613	10:35
NOVAVISGR (NVG)	2,4000	-0,83%	2,4100	2,4500	2,3900	22 701	54 388	13:03
NOVITA (NVT)	99,2000	-11,43%	109,0000	109,0000	99,2000	929	95 553	13:24
NTCAPITAL (NTC)	0,6700	0,30%	0,6700	0,6700	0,6700	20	13	09:12
NTTSYSTEM (NTT)	6,7000	2,13%	6,8000	6,8000	6,5400	867	5 753	13:04
ODLEWNIE (ODL)	10,3000	0,49%	10,4000	10,4000	10,1500	4 676	47 957	13:14
OEX	52,0000	0,00%	52,0000	53,2000	52,0000	582	30 459	13:26
ONDE (OND)	14,4000	-0,96%	14,5000	14,5000	14,1400	9 254	132 184	13:31
ONESANO (ONO)	1,3200	-1,12%	1,3300	1,3300	1,3200	275	365	13:13
OPONEO.PL (OPN)	57,6000	1,05%	57,0000	57,8000	56,6000	7 654	436 194	13:16
OPTEAM (OPM)	(5,7000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8120	-1,34%	7,9000	7,9220	7,8020	265 578	2 079 745	13:41
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	13:38
OTLOG (OTS)	31,4500	3,11%	30,2000	31,5000	30,2000	2 637	81 702	13:39
OTMUCHOW (OTM)	4,7000	-1,67%	4,7800	4,7800	4,7000	1 397	6 566	13:06
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	69,0000	1	69	09:03
PAMAPOL (PMP)	2,7000	-1,46%	2,7400	2,7400	2,7000	3 910	10 558	11:48
PANOVA (NVA)	16,3000	0,00%	16,1500	16,4000	16,1000	1 135	18 426	12:07
PASSUS (PAS)	28,0000	7,28%	29,0000	29,7000	27,3000	4 302	121 385	13:17
PATENTUS (PAT)	3,7500	-2,98%	3,8000	3,8000	3,6450	12 134	44 707	11:43
PBG	#0,0200	2,56%	-	-	-	-	-	13:27
PBSFINANSE (PBF)	1,1400	-9,52%	1,1400	1,1400	1,1400	815	929	11:30
PCCEXOL (PCX)	2,7800	-1,77%	2,8300	2,8300	2,7400	20 359	56 429	13:00
PCCROKITA (PCR)	102,0000	1,39%	100,4000	102,6000	100,4000	1 359	137 802	13:44
Reklama
PCFGROUP (PCF)	18,0600	0,33%	18,4800	18,4800	18,0000	693	12 592	13:44	Reklama
PEKABEX (PBX)	22,6000	-1,74%	22,7000	22,9000	22,4000	3 929	88 976	13:40
PEKAO (PEO)	178,0000	-2,17%	181,0000	181,0000	176,6000	402 386	71 576 167	13:44
PEPCO (PCO)	19,4300	-0,56%	19,2000	19,6000	18,8500	1 124 141	21 649 367	13:44
PEPEES (PPS)	1,1200	0,00%	1,1300	1,1300	1,1200	3 185	3 590	12:44
PGE	6,1200	0,33%	6,1000	6,2160	6,0020	3 073 630	18 710 933	13:44
PGFGROUP (PGV)	0,4690	-0,64%	0,4690	0,4760	0,4690	2 609	1 225	13:08
PHARMENA (PHR)	6,8800	-1,43%	6,9800	7,0400	6,8800	3 725	25 969	13:38
PHN	11,9500	0,42%	11,9500	11,9500	11,8000	16 699	198 692	12:22
PHOTON (PEN)	7,8800	-1,50%	7,7000	7,9600	7,7000	1 693	13 247	12:38
PKNORLEN (PKN)	68,1400	-0,96%	68,0000	68,4900	67,5000	1 932 081	131 225 601	13:44
PKOBP (PKO)	57,1600	-1,75%	57,4000	57,7200	56,2000	1 157 805	65 826 355	13:44
PKPCARGO (PKP)	12,3400	-1,75%	12,4800	12,5000	12,1200	66 869	823 016	13:38
PLAYWAY (PLW)	281,5000	-3,10%	290,0000	292,0000	278,0000	2 454	696 872	13:24
PLAZACNTR (PLZ)	2,9400	3,16%	2,8800	2,9400	2,8800	2 360	6 900	11:38
PMPG (PGM)	3,7200	1,64%	3,7200	3,7200	3,7200	126	469	13:09
POLENERGIA (PEP)	68,2000	1,79%	67,0000	68,4000	67,0000	1 159	78 523	13:42
POLICE (PCE)	11,0500	-0,90%	11,1500	11,1500	11,0500	967	10 747	13:11
POLIMEXMS (PXM)	3,8300	-2,05%	3,9200	3,9300	3,8300	138 076	534 194	13:44
POLTREG (PTG)	54,6000	-2,85%	56,0000	56,0000	53,4000	1 028	55 534	13:38
POLWAX (PWX)	1,8150	-1,36%	1,8400	1,8400	1,8150	3 452	6 266	13:40
PRAGMAINK (PRI)	4,5200	-3,83%	4,7100	4,7100	4,5200	17	79	11:20
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	32,6000	0,00%	32,8000	32,8000	32,6000	307	10 008	11:02
PROJPRZEM (PJP)	20,5000	-0,97%	20,4000	20,5000	19,5500	1 996	40 047	10:40
PROTEKTOR (PRT)	2,0100	-1,95%	2,0500	2,0500	1,9600	13 808	27 464	12:17
PULAWY (ZAP)	58,8000	-0,34%	59,2000	59,6000	58,0000	883	52 156	13:37
PURE (PUR)	7,9000	-1,50%	8,1000	8,1000	7,8700	4 875	38 752	13:11
PZU	49,6300	1,14%	48,5800	49,8300	48,3000	839 273	41 455 191	13:44
QUANTUM (QNT)	25,6000	0,00%	25,6000	25,6000	25,6000	375	9 600	11:30
QUERCUS (QRS)	6,5000	-0,61%	6,4800	6,5000	6,3000	19 300	124 386	13:35
R22	111,0000	1,83%	110,0000	112,0000	109,0000	4 235	470 683	13:31
RAEN (RAE)	0,6760	2,42%	0,6680	0,7100	0,6500	80 223	55 012	13:06
RAFAKO (RFK)	0,9850	0,00%	0,9800	0,9880	0,9800	76 598	75 170	13:39
RAFAMET (RAF)	16,0000	1,91%	15,9000	16,0000	15,9000	31	494	10:41
RAINBOW (RBW)	73,3000	-2,66%	74,8000	74,8000	72,5000	19 830	1 458 390	13:43
RANKPROGR (RNK)	3,9500	-2,95%	4,0200	4,0500	3,8800	31 126	123 131	12:51
RAWLPLUG (RWL)	14,5000	-1,36%	14,8000	14,8000	14,5000	502	7 280	09:05
REDAN (RDN)	0,3150	-0,94%	0,2950	0,3150	0,2950	1 450	432	12:10
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0725)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	7,03%	1,3700	1,3700	1,3700	2	3	09:04
RELPOL (RLP)	6,5000	-1,81%	6,6200	6,6200	6,4800	18 198	118 505	12:20
REMAK (RMK)	15,7000	3,63%	15,7000	15,7000	15,7000	2	31	09:00
RENDER (RND)	131,0000	-2,24%	131,0000	132,0000	123,5000	512	64 820	12:51
RESBUD (RES)	0,6600	0,30%	0,6680	0,7000	0,6500	21 017	14 215	13:20
ROPCZYCE (RPC)	30,7000	0,00%	30,6000	30,7000	30,6000	797	24 388	12:15
RYVU (RVU)	54,2000	-0,73%	54,9000	54,9000	53,7000	2 639	142 793	13:20
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,0500	-2,95%	23,6500	23,6500	22,8000	2 505	57 797	13:33
SANPL (SPL)	548,6000	-1,19%	547,4000	551,8000	544,4000	21 321	11 684 369	13:44
SANTANDER (SAN)	18,9760	-0,99%	19,1660	19,1660	18,1000	1 749	32 592	11:51
SANWIL (SNW)	1,6700	2,14%	1,6350	1,6700	1,6300	3 575	5 841	09:40
SCPFL (SCP)	190,2000	-0,21%	188,0000	190,8000	188,0000	558	105 684	13:07
SECOGROUP (SWG)	(32,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,0000	-0,36%	14,0000	14,0500	14,0000	866	12 128	13:32
SELENAFM (SEL)	34,4000	1,18%	33,8000	34,5000	33,8000	263	8 942	13:28
SELVITA (SLV)	69,9000	-1,55%	71,0000	71,0000	69,1000	26 407	1 847 850	13:12
SERINUS (SEN)	3,1000	-1,27%	3,1000	3,1800	3,0200	14 413	44 818	13:12
SESCOM (SES)	58,0000	-5,84%	58,6000	58,6000	58,0000	150	8 721	09:43
SFINKS (SFS)	0,7690	0,92%	0,7620	0,7690	0,7200	27 956	21 150	13:42
SHOPER (SHO)	30,5000	-2,87%	31,0000	31,0000	30,5000	204	6 263	13:00
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:00
SILVANO (SFG)	(5,1000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,7600	2,17%	3,7100	3,7650	3,5800	12 737	46 804	13:38
SKARBIEC (SKH)	24,1000	-2,43%	24,1000	24,1000	24,1000	29	699	09:44
SKYLINE (SKL)	1,4500	-4,61%	1,4500	1,4500	1,4500	1	1	09:52
SNIEZKA (SKA)	84,0000	-2,10%	85,8000	85,8000	84,0000	63	5 314	11:24
SOHODEV (SHD)	0,4140	0,00%	0,4140	0,4140	0,4140	2 063	854	13:18
SONEL (SON)	14,1000	-1,40%	14,3000	14,3500	14,1000	732	10 362	12:53
Reklama
SOPHARMA (SPH)	13,0000	-2,99%	13,1500	13,1500	13,0000	348	4 539	10:28	Reklama
SPYROSOFT (SPR)	413,0000	-1,67%	422,0000	422,0000	413,0000	78	32 453	13:39
STALEXP (STX)	3,5550	0,28%	3,5500	3,5600	3,4900	356 370	1 257 226	13:39
STALPROD (STP)	219,5000	-2,01%	225,5000	225,5000	217,5000	1 287	283 845	13:10
STALPROFI (STF)	8,6600	-1,37%	8,7600	8,7600	8,6200	1 780	15 426	13:40
STAPORKOW (ZUK)	2,5200	1,61%	2,4800	2,5200	2,4800	7 390	18 383	11:38
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,0400	-0,40%	10,1000	10,1000	9,7000	16 833	166 584	13:44
SYGNITY (SGN)	63,0000	-1,56%	63,6000	64,0000	62,2000	2 503	158 177	13:22
SYNEKTIK (SNT)	122,8000	-3,15%	124,6000	124,6000	120,4000	29 315	3 581 595	13:44
TALEX (TLX)	16,7000	-0,60%	16,7000	16,7000	16,7000	10	167	09:02
TARCZYNSKI (TAR)	(50,4000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(127,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8790	-0,24%	2,8870	2,9130	2,8360	1 344 803	3 854 171	13:44
TBULL (TBL)	4,4400	0,00%	4,4400	4,4400	4,4400	26	115	11:30
TENDERHUT (THG)	(9,0800)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1100	4,36%	3,0800	3,1500	3,0000	44 907	138 885	13:16
TEXT (TXT)	91,9000	-0,86%	92,2000	92,4000	90,5000	14 263	1 306 008	13:44
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,0500	-2,22%	33,3500	34,2000	32,6500	30 181	1 009 920	13:37
TOWERINV (TOW)	(4,3800)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3600	-0,27%	7,3900	7,4400	7,3000	24 679	181 690	13:09
TRAKCJA (TRK)	2,4100	-3,60%	2,4500	2,4500	2,3300	324 035	771 432	13:34
TRANSPOL (TRN)	3,6200	0,00%	3,6400	3,6400	3,5600	3 295	11 821	12:36
TRITON (TRI)	(4,5000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	94,8000	-2,57%	96,1000	97,3000	94,8000	13 414	1 280 308	13:41
ULMA (ULM)	72,0000	-2,04%	74,0000	74,0000	72,0000	101	7 282	11:16
ULTGAMES (ULG)	11,0000	-1,79%	10,9000	11,0000	10,6000	2 125	22 711	12:42
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,9000	-1,49%	10,0000	10,1000	9,9000	2 763	27 640	13:16
UNICREDIT (UCG)	146,8600	-1,46%	149,0400	149,0400	146,3000	44	6 521	12:24
UNIMA (U2K)	5,7000	3,64%	5,4500	5,8500	5,4000	6 416	35 756	13:37
UNIMOT (UNT)	133,4000	-1,91%	133,4000	136,0000	128,6000	3 029	402 531	12:52
URTESTE (URT)	100,0000	-4,76%	105,0000	105,0000	100,0000	70	7 080	13:04
VERCOM (VRC)	113,0000	-2,16%	114,0000	114,5000	111,0000	2 771	311 445	13:26
VIGOPHOTN (VGO)	518,0000	-1,15%	524,0000	524,0000	494,0000	262	133 348	13:41
VINDEXUS (VIN)	11,2000	0,45%	11,0500	11,2000	11,0000	1 103	12 205	12:16
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	0,6080	3,75%	0,6080	0,6080	0,6080	20	12	13:24
VOTUM (VOT)	46,7500	0,11%	46,7000	47,0000	46,0000	6 934	322 831	13:38
VOXEL (VOX)	91,8000	-3,57%	94,0000	94,0000	91,4000	1 842	170 854	13:43
VRG	3,3400	-2,34%	3,4100	3,4100	3,2700	47 341	156 388	13:37
WARIMPEX (WXF)	3,7900	0,00%	3,8000	3,8000	3,7500	5 521	20 869	13:16
WASKO (WAS)	1,6000	-1,23%	1,6100	1,6150	1,6000	1 297	2 083	09:53
WAWEL (WWL)	650,0000	1,56%	650,0000	650,0000	650,0000	8	5 200	13:10
WIELTON (WLT)	8,2200	0,00%	8,2600	8,3600	8,1500	9 018	74 223	13:44
WIKANA (WIK)	(6,9500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	120,0000	2,74%	116,8000	123,0000	115,6000	1 632	196 074	13:39
WITTCHEN (WTN)	28,1500	-2,26%	28,8000	28,8000	28,0500	8 492	240 143	13:33
WOJAS (WOJ)	8,2000	0,49%	8,1800	8,2000	8,1600	7 299	59 586	13:41
XPLUS (XPL)	1,7200	0,00%	1,7200	1,7200	1,7200	925	1 591	11:13
XTPL (XTP)	141,0000	0,71%	141,6000	141,6000	140,0000	678	95 568	13:37
XTRADEBDM (XTB)	59,7400	-0,76%	60,2600	60,3600	59,3200	176 921	10 578 314	13:43
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,6000	-0,62%	1,5600	1,6000	1,5600	2 147	3 405	13:28
ZEPAK (ZEP)	19,2400	0,00%	19,2200	19,4000	19,2000	2 689	51 721	12:52
ZREMB (ZRE)	3,8650	-2,15%	3,9500	3,9500	3,8650	5 020	19 540	13:14
ZUE	10,8500	-2,25%	10,9000	10,9000	10,5000	13 047	139 271	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.