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	85 056,03	-2,05%	86 714,13	86 740,43	84 979,72	86 832,67	607 586 801	12:59
WIG20	2 438,35	-2,35%	2 495,34	2 495,34	2 434,87	2 496,92	521 068 068	13:14
WIG30	3 070,11	-2,24%	3 134,09	3 135,09	3 066,85	3 140,45	570 776 453	13:14
mWIG40	6 501,94	-1,74%	6 625,66	6 631,81	6 495,50	6 617,15	88 481 188	12:59
sWIG80	24 654,79	-0,66%	24 795,92	24 812,47	24 600,07	24 819,34	13 080 030	12:59
WIG-BANKI	12 591,35	-4,33%	13 133,69	13 141,02	12 581,59	13 160,76	210 464 397	12:59
WIG-BUDOW	9 045,68	-1,05%	9 167,07	9 172,88	9 037,29	9 141,67	8 194 512	12:59
WIG-CHEMIA	9 736,58	-0,09%	9 775,89	9 796,31	9 714,16	9 745,47	741 081	12:59
WIG-ENERG	2 588,63	-1,00%	2 616,42	2 620,35	2 580,00	2 614,82	13 463 573	12:59
WIG-INFO	5 100,55	-0,78%	5 155,60	5 200,33	5 080,21	5 140,65	5 494 008	12:59
WIG-MEDIA	8 190,75	-1,47%	8 346,33	8 346,58	8 190,75	8 313,37	3 297 705	12:59
WIG-NRCHOM	4 443,70	-0,90%	4 486,33	4 498,63	4 419,62	4 484,21	2 831 170	12:59
WIG-PALIWA	6 464,08	-1,35%	6 497,78	6 550,90	6 442,37	6 552,84	57 112 486	12:59
WIG-Poland	89 085,65	-1,58%	89 085,65	89 085,65	89 085,65	90 518,16	594 583 866	11:15
WIG-SPOZYW	2 371,06	-0,19%	2 382,96	2 386,66	2 351,32	2 375,65	485 192	12:59
WIG20lev	464,73	-4,84%	487,67	487,67	464,02	488,36	499 200 866	12:59
WIG20short	3 232,27	2,44%	3 158,16	3 234,57	3 158,16	3 155,18	499 200 866	12:59
GPWB-B1Y3Y	1 179,74	0,05%	1 179,74	1 179,74	1 179,74	1 179,20	-	10:15
GPWB-B1Y4Y	1 179,88	0,05%	1 179,88	1 179,88	1 179,88	1 179,31	-	10:15
GPWB-B1Y5Y	1 175,53	0,05%	1 175,53	1 175,53	1 175,53	1 174,92	-	10:15
GPWB-B3Y5Y	1 179,84	0,06%	1 179,84	1 179,84	1 179,84	1 179,15	-	10:15
GPWB-B5Y	1 170,80	0,03%	1 170,80	1 170,80	1 170,80	1 170,43	-	10:15
GPWB-BWZ	1 194,21	0,02%	1 194,21	1 194,21	1 194,21	1 194,02	-	10:15
INNOVATOR	1 516,35	-0,75%	1 516,35	1 516,35	1 516,35	1 527,87	82 757 510	11:15
mWIG40dvp	94,10	0,00%	94,10	94,10	94,10	94,10	88 502 442	11:00
mWIG40TR	9 602,68	-1,74%	9 785,50	9 794,50	9 593,18	9 772,84	88 481 188	12:59
mWIG40TRlv	12 825,67	-3,50%	13 322,91	13 347,39	12 799,83	13 290,20	88 481 188	12:59
mWIG40TRsh	2 775,61	1,77%	2 724,59	2 778,26	2 722,07	2 727,41	88 481 188	12:59
sWIG80dvp	217,40	0,00%	217,40	217,40	217,40	217,40	13 108 064	11:00
sWIG80TR	36 291,39	-0,66%	36 499,13	36 523,49	36 210,84	36 533,61	13 080 030	12:59
WIG140	1 646,32	-2,06%	1 678,72	1 679,20	1 644,76	1 681,01	599 255 845	12:59
WIG20dvp	65,79	0,00%	65,79	65,79	65,79	65,79	499 541 853	11:00
WIG20TR	4 984,21	-2,41%	5 104,29	5 104,29	4 980,48	5 107,41	499 200 866	12:59
WIG20TRlev	3 844,90	-4,84%	4 034,88	4 034,88	3 839,00	4 040,35	499 200 866	12:59
WIG20TRsht	3 219,91	2,44%	3 146,01	3 222,21	3 146,01	3 143,27	499 200 866	12:59
WIG30TR	6 174,75	-2,26%	6 304,53	6 306,54	6 169,28	6 317,33	543 714 668	12:59
WIG-CEE	1 851,45	0,17%	1 851,45	1 851,45	1 851,45	1 848,32	341 068	11:15
WIGdiv	1 771,26	-1,08%	1 793,09	1 793,13	1 770,34	1 790,55	92 186 788	12:59
WIG-ESG	14 112,00	-2,25%	14 420,31	14 421,00	14 097,27	14 437,39	584 488 703	12:59
WIG.GAMES	16 623,57	-1,11%	16 890,36	16 890,36	16 617,90	16 810,51	46 035 251	12:59
WIG-GORNIC	4 915,76	-3,37%	5 062,40	5 062,40	4 911,44	5 087,40	36 368 263	12:59
WIG-GRY	13 960,64	-1,36%	14 142,43	14 205,17	13 954,56	14 153,61	47 307 733	12:59
WIG-LEKI	2 900,38	0,48%	2 896,74	2 911,64	2 878,67	2 886,46	1 205 945	12:59
WIG-MOTO	8 378,93	-0,88%	8 411,90	8 424,35	8 305,96	8 453,31	1 187 976	12:59
WIG.MS-BAS	12 671,24	-2,43%	12 972,52	12 972,52	12 642,48	12 986,75	48 183 867	12:59
WIG.MS-FIN	15 619,41	-3,96%	16 263,18	16 271,35	15 611,57	16 263,89	198 217 070	12:59
WIG-ODZIEZ	10 981,39	-0,05%	10 940,35	11 026,88	10 886,12	10 987,19	16 244 964	12:59
WIGtech	12 564,59	-1,06%	12 721,68	12 721,68	12 553,83	12 699,82	62 049 840	12:59
WIGtechTR	13 966,71	-1,06%	14 141,34	14 141,34	13 954,75	14 117,03	62 049 840	12:59
WIG-Ukrain	218,98	1,20%	218,98	218,98	218,98	216,38	96 844	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2450	-0,61%	3,2650	3,2650	3,2150	9 202	29 651	12:59	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:30
11BIT (11B)	637,0000	-0,47%	640,0000	653,0000	637,0000	3 741	2 409 522	12:54
3RGAMES (3RG)	0,3180	-2,75%	0,3270	0,3270	0,3170	75 912	24 335	12:52
ABPL (ABE)	93,8000	1,30%	92,6000	94,0000	92,6000	1 427	133 050	12:44
ACAUTOGAZ (ACG)	30,3000	-0,98%	30,6000	30,6000	29,2000	656	19 627	12:52
ACTION (ACT)	20,5000	-1,44%	20,7500	20,7500	20,0000	2 697	54 379	12:57
ADIUVO (ADV)	0,7720	-0,26%	0,7720	0,7720	0,7720	2 380	1 837	09:32
AGORA (AGO)	11,4000	0,00%	11,2800	11,4000	11,2000	12 112	136 915	12:00
AGROTON (AGT)	3,1000	-1,59%	3,1000	3,1000	3,1000	200	620	09:00
AIGAMES (ALG)	1,4350	-3,69%	1,4900	1,4900	1,4350	387	576	09:03
AILLERON (ALL)	17,2000	0,12%	17,2000	17,2600	17,0000	1 715	29 274	12:36
AIRWAY (AWM)	0,2595	-1,70%	0,2610	0,2640	0,2595	64 073	16 709	12:37
ALIOR (ALR)	91,5000	-5,44%	96,4200	96,6400	91,1000	166 834	15 461 770	12:59
ALLEGRO (ALE)	38,0100	0,03%	37,8900	38,2250	37,6000	2 349 256	89 250 908	12:59
ALTA (AAT)	2,2900	-4,18%	2,3600	2,3600	2,2400	21 873	50 721	11:22
ALTUSTFI (ALI)	3,1700	0,96%	3,2000	3,2000	3,0700	691	2 180	12:48
AMBRA (AMB)	28,2000	-0,88%	28,5000	28,9000	28,0500	6 400	182 757	12:53
AMICA (AMC)	73,1000	-0,95%	73,8000	74,5000	73,0000	661	48 524	12:43
AMPLI (APL)	1,0000	0,00%	1,0000	1,0000	1,0000	930	930	11:30
AMREST (EAT)	26,1500	-0,76%	26,1500	26,3500	26,0000	42 564	1 111 480	12:40
ANSWEAR (ANR)	23,8000	-0,83%	24,0000	24,0000	23,8000	3 137	75 084	12:55
APATOR (APT)	15,5800	-1,89%	15,8200	15,8200	15,5000	1 627	25 406	12:59
APLISENS (APN)	22,4000	4,19%	21,7000	22,5000	21,7000	476	10 650	10:33
APSENERGY (APE)	2,6200	-0,76%	2,6500	2,6500	2,6200	1 123	2 943	11:41
ARCHICOM (ARH)	35,2000	-3,56%	36,5000	36,5000	33,6000	3 296	115 408	12:43
ARCTIC (ATC)	22,9200	0,26%	22,8600	23,0400	22,6800	12 842	293 621	12:59
ARTIFEX (ART)	26,5000	-0,38%	26,5000	26,9000	25,5000	18 381	485 930	12:36
ASBIS (ASB)	24,9200	-2,27%	25,3600	25,4800	24,8400	42 811	1 076 713	12:59
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,2000	2,73%	58,0000	60,6000	57,0000	2 896	168 724	12:54
ASSECOPOL (ACP)	82,0000	-1,32%	83,9500	86,0000	81,8000	30 427	2 529 582	12:54
ASSECOSEE (ASE)	51,0000	-1,16%	51,6000	52,0000	50,8000	807	41 535	12:45
ASTARTA (AST)	28,9500	0,00%	28,9500	29,0000	28,2500	2 649	76 112	12:23
ATAL (1AT)	61,0000	0,16%	61,0000	61,0000	60,8000	2 870	175 028	12:57
ATENDE (ATD)	3,0100	1,01%	3,0400	3,0400	2,9800	527	1 587	12:27
ATLANTAPL (ATP)	17,8500	2,00%	17,5000	17,8500	17,5000	1 130	19 926	12:49
ATLANTIS (ATS)	2,6300	-3,31%	2,7100	2,7100	2,4400	52 838	135 898	12:06
ATMGRUPA (ATG)	4,1100	-0,96%	4,1500	4,1500	4,0700	4 996	20 659	12:55
ATREM (ATR)	13,3000	-0,75%	13,4000	13,5500	13,3000	2 253	30 246	12:42
AUTOPARTN (APR)	23,3500	-1,48%	23,6500	23,6500	22,9500	45 827	1 063 707	12:56
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,3300	6,13%	4,2000	4,3500	4,2000	1 226	5 279	12:01
BEDZIN (BDZ)	32,7000	0,00%	32,6500	33,5000	32,6500	538	17 724	12:44
BENEFIT (BFT)	2 860,0000	-2,05%	2 915,0000	2 915,0000	2 835,0000	187	536 470	12:59
BEST (BST)	21,0000	0,00%	21,0000	21,0000	21,0000	400	8 400	10:13
BETACOM (BCM)	5,9000	-2,48%	6,0500	6,0500	5,9000	1 612	9 552	12:24
BIGCHEESE (BCS)	23,6000	0,43%	23,6000	23,6000	23,4000	1 986	46 739	12:00
BIOCELTIX (BCX)	63,5000	-2,91%	65,0000	66,0000	63,4000	3 470	222 365	12:38
BIOMAXIMA (BMX)	14,6000	0,00%	14,7500	14,7500	14,5000	2 030	29 676	12:59
BIOMEDLUB (BML)	4,9200	-0,40%	4,9500	4,9600	4,9150	16 434	80 963	12:56
BIOPLANET (BIP)	17,0000	6,25%	16,0000	17,3000	16,0000	1 955	32 348	12:48
BIOTON (BIO)	3,4900	-0,57%	3,5000	3,5100	3,4850	28 677	100 119	12:56
BLOOBER (BLO)	23,5500	-4,07%	24,9000	24,9500	23,2000	7 229	172 800	12:59
BNPPPL (BNP)	96,6000	-1,43%	96,4000	97,4000	96,0000	702	67 746	12:54
BOGDANKA (LWB)	30,4800	0,20%	30,5000	30,6200	30,2200	13 952	424 335	12:43
BOOMBIT (BBT)	11,4500	-1,72%	11,6000	11,6000	11,4000	567	6 495	12:58
BORYSZEW (BRS)	5,6600	-0,35%	5,6900	5,7200	5,6000	8 319	46 895	12:51
BOS	13,9500	-0,36%	14,0000	14,0000	13,8000	1 990	27 653	12:38
BOWIM (BOW)	6,9200	0,87%	6,9400	6,9500	6,8200	4 438	30 420	12:38
BRAND24 (B24)	45,4000	0,22%	45,3000	45,4000	45,1000	2 857	129 271	12:40
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:30
BUDIMEX (BDX)	733,0000	-1,15%	741,5000	745,0000	731,5000	5 285	3 885 286	12:58
BUMECH (BMC)	12,9800	1,56%	12,9000	12,9800	12,8600	4 845	62 679	12:51
CAPITAL (CPA)	0,7200	0,00%	0,7200	0,7200	0,7200	7 356	5 296	11:30
CAPITEA (CAP)	0,5580	-1,41%	0,5700	0,5700	0,5560	61 882	34 757	12:37
CAPTORTX (CTX)	73,2000	0,55%	72,8000	75,0000	72,8000	71	5 219	11:24
CASPAR (CSR)	8,2000	-1,20%	8,2500	8,2500	8,2000	29	238	11:23
CAVATINA (CAV)	(15,0000)	-	-	-	-	-	-	09:00
CCC	137,8000	0,00%	137,6000	138,3000	135,0000	54 192	7 418 669	12:59
Reklama
CCENERGY (CCE)	(0,4260)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	132,3000	-1,45%	133,5000	135,2000	132,0500	299 368	40 018 138	12:59
CDRL (CDL)	14,4000	-4,00%	14,9000	14,9000	14,4000	10	145	10:38
CELTIC (CPD)	3,7000	0,00%	3,9000	3,9000	3,7000	402	1 488	12:14
CEZ	165,0000	0,12%	164,9000	165,5000	164,0000	279	46 019	12:45
CFI	(0,2300)	-	-	-	-	-	-	09:00
CIGAMES (CIG)	1,7650	-1,94%	1,8150	1,8150	1,7560	334 125	598 412	12:58
CITYSERV (CTS)	4,7800	-4,40%	4,7800	4,7800	4,7800	1	5	09:00
CLNPHARMA (CLN)	15,5200	0,13%	15,5600	15,5600	15,5000	37 215	576 865	12:54
CLOUD (CLD)	66,2000	0,00%	66,2000	66,8000	66,2000	222	14 769	11:19
COALENERG (CLE)	1,0080	-1,18%	1,0280	1,0280	1,0080	2 490	2 519	11:48
COGNOR (COG)	8,7050	-2,41%	8,9600	9,5900	8,6500	720 908	6 605 632	12:59
COLUMBUS (CLC)	5,2000	-3,53%	5,4000	5,4400	5,1500	42 077	222 733	12:56
COMARCH (CMR)	259,0000	0,00%	259,0000	259,0000	256,0000	354	91 333	12:24
COMP (CMP)	101,0000	-2,42%	103,5000	104,0000	98,0000	1 344	135 346	12:50
COMPERIA (CPL)	6,4000	0,00%	6,4000	6,4000	6,4000	220	1 408	10:08
COMPREMUM (CPR)	1,9750	0,51%	1,9800	1,9800	1,9600	4 499	8 890	11:40
CORMAY (CRM)	0,5900	-0,34%	0,5900	0,5900	0,5900	13 530	7 983	12:44
CREEPYJAR (CRJ)	528,0000	0,76%	525,0000	528,0000	525,0000	84	44 110	09:35
CREOTECH (CRI)	181,0000	-1,09%	182,0000	184,0000	177,0000	992	178 096	12:44
CYBERFLKS (CBF)	130,0000	-0,76%	131,0000	131,0000	127,0000	904	116 334	12:57
CYFRPLSAT (CPS)	12,7700	-2,48%	13,1000	13,1500	12,7550	335 879	4 329 678	12:59
CZTOREBKA (CZT)	(0,7300)	-	-	-	-	-	-	11:30
DADELO (DAD)	19,9500	4,45%	19,1000	19,9500	19,1000	541	10 583	12:18
DATAWALK (DAT)	65,5000	-0,30%	65,8000	65,9000	64,5000	3 276	212 459	12:34
DBENERGY (DBE)	18,0000	2,27%	18,0000	18,0000	17,9500	455	8 189	09:45
DEBICA (DBC)	90,0000	0,45%	90,0000	91,0000	89,0000	2 802	252 963	12:55
DECORA (DCR)	63,8000	1,27%	62,2000	63,8000	62,2000	1 796	113 299	12:56
DEKPOL (DEK)	59,6000	-1,65%	61,0000	61,0000	59,6000	330	19 816	12:59
DELKO (DEL)	8,2800	0,00%	8,2800	8,4600	8,2800	5 577	46 541	12:55
DEVELIA (DVL)	6,4200	-0,62%	6,5000	6,5000	6,3100	68 289	437 049	12:56
DGA	17,3000	-1,14%	17,3000	17,5000	17,1000	386	6 656	12:32
DIGITANET (DIG)	54,0000	-1,46%	54,8000	54,8000	53,2000	3 214	174 117	12:56
DIGITREE (DTR)	(9,1500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	394,1000	-0,63%	397,6000	400,3000	393,1000	69 414	27 453 968	12:59
DMGROUP (DMG)	3,1800	-1,85%	3,2800	3,2800	3,1800	315	1 012	11:36
DOMDEV (DOM)	186,0000	-0,53%	189,0000	190,8000	185,2000	1 698	318 269	12:51
DRAGOENT (DGE)	24,5000	1,24%	24,3000	24,9000	24,2000	172	4 209	10:41
DROZAPOL (DPL)	4,0600	4,37%	4,0500	4,1000	4,0500	43 681	177 406	12:53
ECHO (ECH)	4,6500	0,00%	4,6500	4,6800	4,6300	12 756	59 482	12:59
EDINVEST (EDI)	6,8400	-0,58%	6,7200	6,9600	6,7200	992	6 814	12:35
EFEKT (EFK)	#6,9500	3,73%	-	-	-	-	-	12:03
EKOEXPORT (EEX)	#0,0250	-98,47%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	32,8000	-3,39%	34,0000	34,2000	32,8000	20 921	701 737	12:59
ELKOP (EKP)	0,5300	-0,75%	0,5320	0,5340	0,5160	17 112	9 016	11:53
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	3	33	09:01
ENAP (ENP)	(1,9300)	-	-	-	-	-	-	11:30
ENEA (ENA)	10,2400	-1,82%	10,3200	10,3600	10,2000	44 789	460 654	12:58
ENELMED (ENE)	19,2000	3,78%	19,2000	19,2000	19,2000	170	3 264	12:22
ENERGA (ENG)	10,1400	-0,98%	10,1000	10,2000	10,0200	6 210	62 703	12:34
ENERGOINS (ENI)	2,6300	-1,50%	2,6650	2,6650	2,6000	4 557	11 892	12:42
ENTER (ENT)	63,9000	-0,16%	64,0000	64,0000	63,5000	1 021	65 110	12:20
ERBUD (ERB)	40,2000	-1,47%	40,7000	41,2000	40,1000	2 630	106 674	12:50
ERG	(52,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	45,0000	0,67%	44,7000	45,6000	44,7000	1 071	48 207	12:55
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0750	0,00%	1,0750	1,0750	1,0750	10	11	09:01
EUROCASH (EUR)	13,4400	-1,68%	13,6700	13,7400	13,3800	77 221	1 042 187	12:59
EUROHOLD (EHG)	(3,1600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	38,9000	-3,71%	40,4000	40,4000	38,0000	13 023	510 942	12:53
FABRITY (FAB)	37,7000	-1,82%	38,5000	38,5000	37,7000	263	10 108	12:46
FASING (FSG)	13,7000	0,00%	13,7000	13,8000	13,7000	3 229	44 337	09:44
FASTFIN (FFI)	#0,0500	-95,05%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5400	0,62%	6,5400	6,5400	6,5400	202	1 321	12:53
FERRO (FRO)	36,7000	-1,61%	37,3000	37,7000	36,1000	3 123	115 709	12:47
FERRUM (FER)	4,2200	0,96%	4,1600	4,2200	4,0600	5 074	21 019	12:28
FMG	104,5000	-4,13%	108,5000	108,5000	103,0000	92	9 607	12:15
FON	5,1400	0,00%	5,2800	5,2800	5,1400	293	1 546	12:38
FORTE SA (FTE)	22,6000	-0,44%	22,7000	22,7000	22,6000	223	5 052	11:26
GAMEOPS (GOP)	22,8000	0,22%	23,0500	23,0500	22,2500	1 089	24 614	12:49
Reklama
GAMFACTOR (GIF)	12,5000	-3,10%	12,9000	12,9000	12,5000	176	2 202	11:41	Reklama
GENOMTEC (GMT)	11,5800	-0,17%	11,6000	11,6800	11,3800	6 123	70 069	12:06
GETIN (GTN)	0,4645	-1,90%	0,4735	0,4740	0,4610	42 606	20 040	12:59
GIGROUP (GIG)	1,3900	-0,36%	1,3850	1,4100	1,3850	16 830	23 564	12:11
GOBARTO (GOB)	42,5000	-1,16%	43,0000	43,0000	42,5000	712	30 602	12:54
GPW	46,4000	-2,83%	47,8000	47,9000	46,4000	34 214	1 605 249	12:57
GREENX (GRX)	2,2800	1,69%	2,2600	2,3160	2,2540	96 324	219 871	12:52
GRENEVIA (GEA)	2,5150	1,41%	2,5500	2,5500	2,4850	18 606	46 613	12:57
GRODNO (GRN)	11,0000	-0,36%	11,0000	11,1000	11,0000	616	6 778	11:26
GRUPAAZOTY (ATT)	22,4800	-0,44%	22,5800	22,7000	22,4200	25 004	563 819	12:56
GRUPRACUJ (GPP)	60,7000	-0,49%	61,0000	61,4000	60,4000	44 987	2 743 932	12:17
GTC	5,6000	-1,41%	5,6000	5,7200	5,6000	7 040	40 096	12:55
HANDLOWY (BHW)	104,0000	-2,99%	107,6000	108,4000	103,8000	97 659	10 339 922	12:59
HARPER (HRP)	5,7400	0,17%	5,7700	5,7700	5,7400	124	712	11:34
HELIO (HEL)	25,2000	0,80%	24,8000	25,2000	24,8000	1 278	31 810	12:14
HERKULES (HRS)	0,7800	-0,26%	0,7820	0,7820	0,7700	11 549	8 905	11:51
HMINWEST (HMI)	46,5000	-1,27%	46,5000	46,5000	46,5000	554	25 761	11:10
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	22,2500	-1,98%	22,9000	22,9000	22,2500	108 160	2 422 632	12:42
HYDROTOR (HDR)	30,8000	-0,65%	31,0000	31,0000	30,8000	70	2 157	12:27
IALBGR (IAG)	0,4400	-4,14%	0,4460	0,4460	0,4400	1 578	701	10:00
IBSM (IBS)	103,5000	1,97%	103,5000	103,5000	99,6000	22	2 200	11:18
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	23,9000	-0,42%	23,9000	23,9000	23,6000	380	9 005	12:46
IFSA (IFR)	#1,0100	157,00%	-	-	-	-	-	12:07
IIAAV (IIA)	(100,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,1000	1,11%	9,6400	9,6400	9,1000	1 496	13 689	11:57
IMMOBILE (GKI)	3,0300	-0,66%	3,0500	3,0900	3,0300	2 768	8 516	11:12
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3400	-2,91%	4,4800	4,6000	4,3100	18 728	83 848	12:40
INC	2,3700	-3,27%	2,4200	2,4200	2,3700	340	820	11:31
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	292,0000	-3,15%	302,5000	303,0000	290,5000	20 835	6 092 517	12:56
INPRO (INP)	8,0000	2,56%	8,0000	8,0000	8,0000	189	1 512	09:21
INSTALKRK (INK)	(51,0000)	-	-	-	-	-	-	09:00
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,6600	-2,40%	3,7500	3,9000	3,5800	15 601	57 783	12:28
INTERCARS (CAR)	544,0000	-0,73%	546,0000	546,0000	540,0000	151	81 796	12:11
INTERSPPL (IPO)	0,8840	0,00%	0,9140	0,9140	0,8840	220	195	11:23
INTROL (INL)	9,7200	-0,82%	9,9000	9,9400	9,7200	652	6 363	12:59
IPOPEMA (IPE)	3,3000	-0,90%	3,2700	3,3200	3,2700	479	1 579	12:43
IZOBLOK (IZB)	(55,0000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,2500	-0,31%	3,3600	3,3600	3,2300	7 046	22 914	11:28
IZOSTAL (IZS)	2,9800	0,00%	2,9800	2,9800	2,9700	2 189	6 518	12:13
JRHOLDING (JRH)	6,5600	-1,50%	6,7000	6,7800	6,5200	1 452	9 554	11:32
JSW	29,2600	-0,03%	29,2700	29,5800	29,1000	170 660	5 012 947	12:59
JWWINVEST (JWW)	3,3000	-3,79%	3,4600	3,4700	3,3000	11 527	39 607	12:46
KCI	0,8400	0,00%	0,8400	0,8400	0,8400	12	10	09:18
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	11,3800	3,64%	11,1000	11,4600	10,9000	22 022	247 228	12:50
KETY (KTY)	860,0000	-0,12%	866,5000	871,0000	859,0000	1 488	1 283 293	12:59
KGHM (KGH)	148,3000	-3,80%	155,0000	155,1500	148,1000	204 891	30 835 287	12:59
KGL	15,5000	1,31%	15,3000	15,5000	15,3000	1 287	19 802	12:50
KINOPOL (KPL)	18,6000	-2,11%	19,0000	19,0000	18,4000	5 050	94 970	12:39
KOGENERA (KGN)	49,8500	-0,70%	50,2000	50,5000	49,8000	2 252	112 575	12:47
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,5800	0,66%	4,5500	4,5800	4,5400	4 571	20 925	12:54
KPPD (KPD)	46,0000	-2,95%	47,4000	47,4000	46,0000	23	1 059	12:38
KRAKCHEM (KCH)	0,2400	-1,64%	0,2400	0,2400	0,2400	1 000	240	12:08
KREDYTIN (KRI)	21,8000	-4,39%	22,8000	22,8000	21,4000	166	3 611	12:45
KRKA (KRK)	564,0000	-0,35%	572,0000	572,0000	556,0000	45	25 594	12:44
KRUK (KRU)	443,0000	-2,51%	455,0000	461,0000	442,0000	6 352	2 833 716	12:55
KRVITAMIN (KVT)	11,9000	1,28%	11,9000	11,9000	11,5000	487	5 662	11:46
KSGAGRO (KSG)	1,6450	-0,30%	1,6500	1,6700	1,6450	2 350	3 904	09:26
LABOPRINT (LAB)	18,4000	8,88%	17,2000	18,9000	17,2000	2 317	41 805	11:26
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,3600	0,85%	2,3600	2,3600	2,3600	2 084	4 918	12:53
LENA (LEN)	3,6800	0,00%	3,6900	3,6900	3,6300	1 295	4 757	12:06
LENTEX (LTX)	6,5400	-0,61%	6,5400	6,6000	6,5400	29 518	193 620	12:13
Reklama
LESS (LES)	0,2380	0,00%	0,2380	0,2380	0,2340	8 228	1 937	11:51	Reklama
LIBET (LBT)	1,5300	-1,29%	1,5500	1,5500	1,4600	27 068	40 590	12:48
LOKUM (LKD)	27,0000	-2,88%	27,0000	27,0000	27,0000	201	5 427	12:22
LPP	17 290,0000	0,06%	17 200,0000	17 370,0000	17 140,0000	392	6 759 600	12:59
LSISOFT (LSI)	14,6000	0,69%	14,6000	14,6000	14,6000	180	2 628	10:50
LUBAWA (LBW)	4,2800	-2,01%	4,3700	4,4380	4,2660	285 520	1 235 925	12:59
MABION (MAB)	17,7600	4,10%	17,1400	17,9000	16,9200	23 533	411 973	12:56
MAKARONPL (MAK)	22,9000	1,33%	22,8000	23,1000	22,6000	4 206	95 867	12:42
MANGATA (MGT)	96,2000	-2,83%	99,8000	101,0000	96,2000	356	35 242	12:46
MANYDEV (MAN)	1,0700	0,94%	1,0100	1,0700	0,9900	4 837	4 854	12:59
MARVIPOL (MVP)	7,2000	-0,55%	7,1600	7,2400	7,1200	27 788	198 859	12:27
MAXCOM (MXC)	11,2500	0,45%	11,3500	11,3500	11,1500	3 240	36 140	12:53
MBANK (MBK)	608,2000	-4,37%	636,2000	638,0000	605,0000	18 645	11 438 675	12:59
MBWS (MBW)	14,6000	0,00%	14,6000	14,6000	14,6000	2	29	09:02
MCI	26,2000	-0,76%	26,3000	26,4000	26,2000	2 769	72 609	12:43
MDIENERGIA (MDI)	1,4800	-0,67%	1,5050	1,5650	1,4750	6 892	10 628	11:04
MEDICALG (MDG)	26,2000	0,08%	26,3000	26,4800	25,9000	3 204	83 409	12:58
MEDINICE (ICE)	7,8000	1,04%	7,4800	7,9000	7,4800	2 813	22 102	12:34
MEGARON (MEG)	(5,2000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	19,8000	1,02%	19,7500	19,8000	19,7000	60	1 183	11:48
MERCATOR (MRC)	45,8000	-0,43%	46,1500	46,2000	45,5000	1 093	50 219	12:05
MERCOR (MCR)	21,9000	0,00%	21,9000	21,9000	21,8000	1 775	38 866	10:36
MEXPOLSKA (MEX)	4,6000	-2,13%	4,8200	4,8200	4,6000	195	909	12:28
MFO	34,5000	-0,29%	34,4000	34,6000	34,4000	565	19 519	11:55
MILKILAND (MLK)	0,6180	0,32%	0,6160	0,6200	0,6160	29 653	18 345	11:38
MILLENNIUM (MIL)	8,3450	-5,39%	8,8200	8,8350	8,2750	891 983	7 537 544	12:57
MIRACULUM (MIR)	1,1650	0,00%	1,1650	1,1650	1,1650	380	443	09:31
MIRBUD (MRB)	11,2400	-2,09%	11,6000	11,6000	11,1200	96 187	1 083 721	12:55
MLPGROUP (MLG)	86,8000	-3,13%	88,8000	89,6000	84,6000	103	8 995	12:15
MLSYSTEM (MLS)	47,6000	1,28%	47,5500	47,7500	47,2000	1 849	87 992	12:19
MOBRUK (MBR)	312,5000	-1,26%	318,0000	320,5000	310,5000	1 471	462 313	12:59
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	4 702	7 993	10:58
MOL	30,9400	0,13%	31,2000	31,2000	30,8600	1 787	55 238	12:43
MOLECURE (MOC)	15,0000	-1,70%	15,2400	15,2600	15,0000	2 745	41 629	12:52
MONNARI (MON)	(5,9400)	-	-	-	-	-	-	09:00
MOSTALPLC (MSP)	14,2000	1,43%	14,0000	14,2000	13,5000	12	168	09:05
MOSTALWAR (MSW)	7,1200	-2,20%	7,2000	7,2600	7,1200	1 637	11 796	12:46
MOSTALZAB (MSZ)	4,1850	-1,53%	4,2200	4,2300	4,1800	21 040	88 630	12:58
MOVIEGAME (MOV)	30,7000	-0,65%	30,9000	31,0000	30,7000	414	12 762	12:48
MURAPOL (MUR)	38,6400	0,26%	38,8000	38,8600	38,2400	5 686	219 548	12:48
MUZA (MZA)	13,5500	-1,09%	13,5500	13,5500	13,5500	35	474	12:39
MWTRADE (MWT)	5,5500	0,00%	5,5500	5,5500	5,5500	1	6	09:06
NANOGROUP (NNG)	1,0500	-2,33%	1,0750	1,0750	1,0500	14 934	15 963	12:29
NEUCA (NEU)	914,0000	0,55%	908,0000	930,0000	904,0000	261	237 731	12:48
NEWAG (NWG)	28,2000	-3,42%	29,1000	29,1000	28,1000	1 907	53 887	12:58
NEXITY (NXG)	2,5500	0,00%	2,5300	2,5500	2,5300	200	508	10:01
NOVATURAS (NTU)	14,5000	1,05%	14,5000	14,5000	14,5000	100	1 450	11:30
NOVAVISGR (NVG)	2,4700	0,82%	2,4700	2,5500	2,4500	93 146	234 036	12:56
NOVITA (NVT)	117,0000	0,43%	116,5000	117,0000	116,5000	44	5 144	12:04
NTCAPITAL (NTC)	0,7000	-4,11%	0,7200	0,7200	0,7000	11 380	7 994	11:27
NTTSYSTEM (NTT)	7,6600	1,06%	7,6400	7,6600	7,6000	1 037	7 933	12:10
ODLEWNIE (ODL)	9,9800	1,84%	9,8000	9,9800	9,8000	2 214	21 961	12:27
OEX	55,8000	1,45%	55,8000	55,8000	55,8000	49	2 734	09:00
ONDE (OND)	14,3800	-0,83%	14,5000	14,5600	14,1600	6 762	97 279	12:50
ONESANO (ONO)	1,2200	-2,40%	1,2200	1,2200	1,2200	325	397	12:24
OPONEO.PL (OPN)	71,0000	-1,11%	71,8000	71,8000	71,0000	161	11 530	11:28
OPTEAM (OPM)	5,6000	0,00%	5,6000	5,6000	5,6000	49	274	11:41
ORANGEPL (OPL)	8,2220	-1,11%	8,3400	8,3480	8,1920	332 889	2 751 579	12:57
ORCOGROUP (OPG)	(2,2800)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,4000	-3,37%	34,4000	34,4000	34,4000	70	2 408	11:30
OTLOG (OTS)	28,0000	-1,93%	28,4500	28,4500	28,0000	1 866	52 549	12:43
OTMUCHOW (OTM)	5,9500	0,00%	5,9500	5,9500	5,9500	1 251	7 443	12:34
OVOSTAR (OVO)	(69,6000)	-	-	-	-	-	-	09:00
PAMAPOL (PMP)	2,5600	0,00%	2,5600	2,5700	2,5600	1 644	4 214	11:12
PANOVA (NVA)	16,2000	-0,61%	16,3000	16,3000	16,0500	576	9 257	12:26
PASSUS (PAS)	38,2000	0,53%	38,2000	38,2000	38,2000	126	4 813	11:20
PATENTUS (PAT)	5,7100	1,60%	5,6500	5,8700	5,5000	47 306	269 415	12:50
PBG	#0,0190	-5,00%	-	-	-	-	-	08:30
PBSFINANSE (PBF)	1,0400	0,97%	1,0400	1,0400	1,0400	1 104	1 148	11:30
PCCEXOL (PCX)	2,7250	0,00%	2,7300	2,7300	2,6950	8 442	22 874	12:40
Reklama
PCCROKITA (PCR)	91,5000	0,55%	91,0000	92,0000	90,8000	1 808	165 379	12:43	Reklama
PCFGROUP (PCF)	18,3000	-1,29%	18,5000	18,6000	18,3000	765	14 143	12:24
PEKABEX (PBX)	25,1000	-0,40%	24,8000	25,3000	24,5000	2 098	52 082	12:02
PEKAO (PEO)	153,5500	-3,97%	160,0000	160,0000	153,0000	385 822	59 763 391	12:59
PEPCO (PCO)	24,1200	-1,95%	24,7000	24,8400	24,1200	444 022	10 836 705	12:59
PEPEES (PPS)	1,0700	0,00%	1,0650	1,0700	1,0650	190	203	09:30
PGE	6,9220	-0,63%	6,9680	6,9960	6,8760	1 077 869	7 454 332	12:58
PGFGROUP (PGV)	0,4630	1,09%	0,4580	0,4630	0,4580	5 038	2 312	10:02
PHARMENA (PHR)	6,1200	1,32%	6,1000	6,1200	6,1000	400	2 448	11:37
PHN	11,4500	0,88%	11,3500	11,4500	11,3000	1 668	18 916	12:33
PHOTON (PEN)	7,5600	-0,53%	7,8000	7,8000	7,5600	12 372	94 511	11:12
PKNORLEN (PKN)	63,0500	-1,38%	63,9300	63,9400	62,8200	901 060	56 998 311	12:59
PKOBP (PKO)	55,9200	-5,22%	59,2000	59,2000	55,8800	1 386 943	79 042 049	12:59
PKPCARGO (PKP)	14,3200	-1,78%	14,5800	14,6600	14,3200	54 817	793 929	12:54
PLAYWAY (PLW)	317,0000	-2,46%	321,5000	325,0000	317,0000	915	292 511	12:58
PLAZACNTR (PLZ)	2,9800	-1,32%	2,9950	2,9950	2,9300	495	1 456	12:22
PMPG (PGM)	2,7400	2,24%	2,7000	2,7400	2,7000	3 227	8 802	10:57
POLENERGIA (PEP)	69,0000	-0,29%	69,6000	69,6000	69,0000	195	13 559	12:31
POLICE (PCE)	11,5000	0,88%	11,4500	11,5000	11,4500	191	2 193	12:22
POLIMEXMS (PXM)	3,4900	0,00%	3,5280	3,5280	3,4520	58 360	203 303	12:42
POLTREG (PTG)	46,6000	0,00%	46,6000	46,6000	46,6000	2	93	09:03
POLWAX (PWX)	1,6850	-1,46%	1,7300	1,7300	1,6850	5 718	9 690	11:36
PRAGMAINK (PRI)	4,7600	0,85%	4,7600	4,7600	4,7600	315	1 499	09:19
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	31,8000	-3,64%	33,0000	33,0000	31,8000	201	6 444	12:46
PROJPRZEM (PJP)	17,7500	2,31%	17,3000	17,7500	17,1000	1 101	18 961	12:09
PROTEKTOR (PRT)	1,7600	-1,40%	1,7850	1,7850	1,7550	4 600	8 098	12:38
PULAWY (ZAP)	58,2000	-1,02%	57,8000	58,8000	57,8000	86	4 996	11:52
PURE (PUR)	6,7000	1,82%	6,5800	6,7000	6,5800	2 889	19 132	11:40
PZU	49,0200	-1,63%	50,0600	50,1600	48,8200	465 287	22 890 425	12:59
QUANTUM (QNT)	25,2000	0,00%	25,2000	25,2000	25,2000	387	9 752	11:30
QUERCUS (QRS)	6,4600	0,31%	6,4600	6,5000	6,4400	17 260	111 503	12:11
RAEN (RAE)	0,7260	-0,55%	0,7200	0,7380	0,7200	14 166	10 325	12:58
RAFAKO (RFK)	0,8350	-1,07%	0,8440	0,8440	0,8260	43 057	35 989	12:55
RAFAMET (RAF)	(15,6000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	105,2000	-2,23%	109,2000	109,2000	105,2000	9 472	1 006 284	12:57
RANKPROGR (RNK)	5,9400	-3,57%	6,2000	6,3000	5,8000	180 929	1 079 596	12:59
RAWLPLUG (RWL)	14,4000	0,00%	14,4000	14,4000	14,3500	524	7 546	10:41
REDAN (RDN)	0,2900	3,57%	0,2820	0,2900	0,2810	10 119	2 864	11:01
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0730)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3000	0,00%	1,3000	1,3000	1,3000	2	3	09:02
RELPOL (RLP)	5,8600	0,69%	5,8600	5,8600	5,8600	311	1 822	10:25
REMAK (RMK)	16,1500	0,00%	16,1500	16,1500	16,1500	2 468	39 858	12:22
RENDER (RND)	123,5000	-5,00%	123,0000	125,0000	121,0000	837	103 048	12:37
RESBUD (RES)	0,5200	0,00%	0,5200	0,5200	0,5200	750	390	09:33
ROPCZYCE (RPC)	29,7000	0,00%	29,7000	29,7000	29,7000	118	3 505	12:54
RYVU (RVU)	54,6000	1,11%	54,3000	55,4000	54,2000	2 758	151 416	12:35
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	20,5000	-0,24%	20,5500	20,5500	20,1500	1 117	22 846	12:42
SANPL (SPL)	494,2000	-3,10%	510,0000	510,0000	493,2000	42 615	21 241 796	12:59
SANTANDER (SAN)	20,6000	0,00%	20,6000	20,6000	20,6000	171	3 523	10:09
SANWIL (SNW)	1,9000	3,26%	1,8500	1,9800	1,8500	178 825	343 101	12:46
SCPFL (SCP)	178,4000	5,06%	170,0000	187,0000	167,0000	2 398	421 535	12:59
SECOGROUP (SWG)	33,6000	-1,18%	33,6000	33,6000	33,6000	100	3 360	11:43
SEKO (SEK)	11,9500	-1,24%	12,1500	12,1500	11,8000	147	1 775	12:15
SELENAFM (SEL)	37,4000	0,27%	37,4000	37,5000	37,3000	1 017	37 993	12:57
SELVITA (SLV)	63,2000	-3,36%	65,9000	65,9000	63,2000	1 886	121 319	11:49
SERINUS (SEN)	3,0000	-1,64%	3,0500	3,0500	3,0000	1 979	5 956	12:31
SESCOM (SES)	77,4000	0,52%	77,0000	77,4000	77,0000	413	31 852	11:34
SFINKS (SFS)	0,7360	0,00%	0,7360	0,7370	0,7250	4 988	3 641	12:36
SHOPER (SHO)	38,4000	-2,29%	39,0000	39,2000	38,4000	1 125	43 357	12:53
SILVAIR-REGS (SVRS)	4,1000	-2,38%	4,1000	4,1000	4,1000	3	12	09:01
SILVANO (SFG)	4,8000	-0,62%	4,8000	4,8000	4,8000	104	499	09:56
SIMFABRIC (SIM)	3,6950	-0,40%	3,7600	3,7600	3,6050	3 279	12 070	12:05
SKARBIEC (SKH)	23,4000	0,43%	23,4000	23,4000	23,0000	2 774	64 699	12:13
SKYLINE (SKL)	(1,5950)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	87,2000	0,23%	87,0000	87,4000	84,8000	410	35 658	12:51
SOHODEV (SHD)	(0,4000)	-	-	-	-	-	-	11:30
SONEL (SON)	17,2500	2,07%	16,9000	17,2500	16,8500	1 353	22 971	12:54
Reklama
SOPHARMA (SPH)	(13,5000)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	415,0000	0,48%	415,0000	420,0000	415,0000	161	66 930	11:26
STALEXP (STX)	2,8450	0,18%	2,8400	2,8700	2,8400	30 284	86 381	12:53
STALPROD (STP)	217,0000	0,46%	216,0000	218,5000	216,0000	2 305	502 410	12:55
STALPROFI (STF)	9,4000	1,51%	9,3400	9,4600	9,2800	13 750	129 303	12:43
STAPORKOW (ZUK)	2,4000	-0,83%	2,4200	2,4200	2,4000	2 323	5 575	10:12
STARHEDGE (SHG)	(0,3900)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,8000	3,65%	10,5200	10,9000	10,5200	12 580	135 572	12:57
SYGNITY (SGN)	64,0000	0,00%	65,0000	65,0000	63,2000	537	34 541	12:17
SYNEKTIK (SNT)	142,8000	-0,14%	145,2000	145,2000	140,8000	5 473	781 303	12:55
TALEX (TLX)	16,8000	1,20%	16,8000	16,8000	16,8000	45	756	09:22
TARCZYNSKI (TAR)	88,6000	-0,89%	89,4000	89,4000	85,2000	391	34 187	11:41
TATRY (TMR)	#120,0000	20,00%	-	-	-	-	-	12:51
TAURONPE (TPE)	3,9970	-1,53%	4,0600	4,0860	3,9700	1 133 302	4 539 733	12:59
TBULL (TBL)	#4,7800	5,29%	-	-	-	-	-	11:57
TENDERHUT (THG)	10,2000	-0,49%	10,2000	10,2000	10,2000	20	204	09:35
TERMOREX (TRR)	(0,7000)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1100	-1,58%	3,1600	3,1600	3,1100	268	835	11:25
TEXT (TXT)	82,7000	-1,43%	83,8000	84,9000	82,3000	21 654	1 800 278	12:59
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,6000	-1,95%	33,5000	33,5000	32,2000	14 877	485 989	12:57
TOWERINV (TOW)	3,4800	32,82%	3,1800	3,4800	3,1800	147 905	496 715	12:58
TOYA (TOA)	8,2200	0,24%	8,2200	8,2400	8,2000	78 881	646 997	12:49
TRAKCJA (TRK)	2,3000	-0,43%	2,3000	2,3200	2,2800	15 323	35 332	12:55
TRANSPOL (TRN)	3,5000	-1,41%	3,6200	3,6200	3,4900	7 418	26 078	11:09
TRITON (TRI)	#4,6000	3,14%	-	-	-	-	-	11:37
TSGAMES (TEN)	87,0500	0,40%	87,3000	88,4500	86,5000	6 750	589 856	12:50
ULMA (ULM)	73,5000	-0,68%	74,0000	74,0000	73,5000	4	296	09:28
ULTGAMES (ULG)	10,9000	-4,39%	11,3000	11,3000	10,9000	1 781	19 641	12:50
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6000	2,56%	9,4200	9,6000	9,3600	98 390	934 439	12:59
UNICREDIT (UCG)	(158,7000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	6,1500	-4,65%	6,5500	6,8000	6,1000	7 363	45 983	12:11
UNIMOT (UNT)	131,8000	-1,93%	134,0000	134,0000	131,8000	1 002	133 151	12:47
URTESTE (URT)	(93,8000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	137,0000	-1,44%	139,5000	142,0000	136,5000	718	100 538	12:46
VIGOPHOTN (VGO)	524,0000	0,00%	524,0000	540,0000	524,0000	57	30 362	12:38
VINDEXUS (VIN)	8,9800	0,00%	8,9200	9,0000	8,7600	1 857	16 654	12:27
VISTAL (VTL)	#0,0220	-96,33%	-	-	-	-	-	11:30
VIVID (VVD)	0,5500	-0,36%	0,5600	0,5600	0,5500	12 364	6 900	12:26
VOTUM (VOT)	34,4000	-1,71%	35,0000	35,7000	34,2000	22 756	793 777	12:53
VOXEL (VOX)	93,4000	0,00%	94,2000	94,2000	93,4000	2 593	243 843	12:47
VRG	3,4400	-1,71%	3,5000	3,5100	3,4400	3 645	12 708	12:25
WARIMPEX (WXF)	3,9900	2,31%	3,9000	4,1600	3,9000	7 825	31 255	12:49
WASKO (WAS)	1,8400	-0,27%	1,8500	1,8500	1,7900	5 152	9 381	11:19
WAWEL (WWL)	700,0000	0,00%	692,0000	700,0000	692,0000	10	6 992	12:48
WIELTON (WLT)	7,4300	-0,27%	7,4500	7,5000	7,4200	18 853	140 516	12:59
WIKANA (WIK)	8,9500	-3,24%	9,3000	9,3000	8,9500	254	2 319	11:20
WINVEST (WIS)	(0,4700)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	114,2000	-2,39%	118,0000	118,0000	114,0000	241	27 651	12:43
WITTCHEN (WTN)	31,7500	-1,70%	32,5000	32,5000	31,5000	14 800	475 030	12:59
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4000	-3,11%	1,4400	1,4400	1,3800	6 463	9 018	11:58
XTPL (XTP)	128,4000	-1,53%	130,6000	131,2000	128,4000	414	54 001	12:16
XTRADEBDM (XTB)	63,3000	-3,77%	65,8000	66,2600	62,8800	304 859	19 582 750	12:59
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5000	0,67%	1,5000	1,5150	1,4800	30 741	46 157	12:56
ZEPAK (ZEP)	19,2400	-0,82%	19,4800	19,4800	19,2000	4 664	89 881	12:54
ZREMB (ZRE)	4,3950	-0,68%	4,4100	4,6350	4,2850	70 847	309 877	12:55
ZUE	10,2000	0,00%	10,1500	10,2000	10,0000	1 754	17 748	12:49

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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