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	82 305,17	-1,04%	82 343,50	82 343,50	81 886,79	83 173,12	568 681 403	12:06
WIG20	2 425,99	-1,11%	2 428,00	2 428,00	2 409,25	2 453,31	468 434 051	12:21
WIG30	3 012,50	-0,97%	3 006,04	3 012,50	2 991,11	3 041,97	534 326 803	12:21
mWIG40	6 184,51	-1,59%	6 193,17	6 193,22	6 134,62	6 284,19	97 733 885	12:06
sWIG80	24 153,55	-0,91%	24 295,44	24 295,44	24 115,84	24 375,55	15 316 093	12:06
WIG-BANKI	13 080,36	-1,88%	13 188,27	13 188,27	12 972,03	13 330,59	130 597 465	12:06
WIG-BUDOW	8 359,90	-0,76%	8 399,54	8 403,07	8 330,84	8 423,70	7 656 049	12:06
WIG-CHEMIA	9 762,54	-1,11%	9 842,31	9 842,31	9 695,11	9 872,23	2 252 709	12:06
WIG-ENERG	2 220,98	0,03%	2 216,38	2 223,29	2 192,30	2 220,41	18 585 711	12:06
WIG-INFO	4 926,17	-1,34%	4 965,92	4 965,92	4 915,41	4 993,01	5 820 687	12:06
WIG-MEDIA	8 402,17	1,11%	8 294,32	8 402,17	8 251,66	8 310,24	344 471	12:06
WIG-NRCHOM	4 216,27	-0,87%	4 250,53	4 250,53	4 210,82	4 253,38	4 162 785	12:06
WIG-PALIWA	6 973,69	-0,92%	6 937,99	6 982,04	6 907,70	7 038,32	121 490 355	12:06
WIG-Poland	85 765,96	-1,14%	85 765,96	85 765,96	85 765,96	86 754,75	551 783 785	11:15
WIG-SPOZYW	2 116,96	0,14%	2 125,08	2 127,66	2 113,35	2 114,07	306 866	12:06
WIG20lev	464,99	-2,52%	467,10	467,10	459,81	477,02	449 017 687	12:06
WIG20short	3 216,46	1,28%	3 209,43	3 233,71	3 209,43	3 175,66	449 017 687	12:06
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	182 668 318	11:15
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	97 754 085	11:00
mWIG40TR	9 099,09	-0,47%	9 111,84	9 111,91	9 025,70	9 142,07	97 733 885	12:06
mWIG40TRlv	11 622,77	-0,96%	11 655,50	11 655,68	11 434,36	11 734,88	97 733 885	12:06
mWIG40TRsh	2 894,83	0,50%	2 890,82	2 917,96	2 890,79	2 880,42	97 733 885	12:06
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	15 348 181	11:00
sWIG80TR	35 307,11	-0,91%	35 514,52	35 514,52	35 251,98	35 631,62	15 316 093	12:06
WIG140	1 592,04	-1,04%	1 592,29	1 592,29	1 583,57	1 608,76	560 878 240	12:06
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	449 610 149	11:00
WIG20TR	4 856,87	-1,25%	4 866,90	4 866,90	4 830,16	4 918,51	449 017 687	12:06
WIG20TRlev	3 693,55	-2,52%	3 709,00	3 709,00	3 652,40	3 789,09	449 017 687	12:06
WIG20TRsht	3 273,26	1,28%	3 266,67	3 290,81	3 266,67	3 231,78	449 017 687	12:06
WIG30TR	5 927,99	-1,12%	5 924,54	5 930,98	5 895,09	5 995,34	512 418 261	12:06
WIG-CEE	1 744,20	0,07%	1 744,20	1 744,20	1 744,20	1 743,05	388 259	11:15
WIGdiv	1 690,44	-0,63%	1 693,17	1 693,17	1 684,83	1 701,23	153 857 447	12:06
WIG-ESG	13 654,38	-0,99%	13 649,27	13 654,38	13 567,04	13 791,18	541 703 645	12:06
WIG.GAMES	15 402,03	-1,94%	15 718,85	15 718,85	15 347,97	15 707,03	17 995 580	12:06
WIG-GORNIC	4 719,30	-2,91%	4 730,49	4 761,45	4 699,56	4 860,92	61 558 311	12:06
WIG-GRY	12 607,04	-1,46%	12 756,36	12 756,36	12 580,10	12 793,21	21 556 825	12:06
WIG-LEKI	2 754,12	0,10%	2 753,97	2 769,14	2 742,96	2 751,47	1 365 492	12:06
WIG-MOTO	8 556,62	2,57%	8 440,53	8 556,62	8 284,97	8 342,19	1 672 960	12:06
WIG.MS-BAS	11 454,91	-1,69%	11 450,05	11 509,95	11 351,83	11 651,70	77 517 595	12:06
WIG.MS-FIN	16 585,83	-1,47%	16 661,13	16 679,70	16 436,17	16 832,51	137 578 473	12:06
WIG-ODZIEZ	9 048,07	-1,59%	9 066,53	9 200,78	8 967,70	9 194,23	60 753 001	12:06
WIGtech	11 849,73	-1,46%	11 985,88	11 985,88	11 839,98	12 024,87	43 888 851	12:06
WIGtechTR	13 168,03	-1,46%	13 319,33	13 319,33	13 157,20	13 362,66	43 888 851	12:06
WIG-Ukrain	218,21	-1,49%	218,21	218,21	218,21	221,50	173 434	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4000	-1,45%	3,4300	3,5200	3,3900	17 206	59 161	11:40	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	51	49	11:30
11BIT (11B)	552,0000	-3,16%	571,0000	579,0000	547,0000	4 801	2 683 725	11:59
3RGAMES (3RG)	0,2210	-0,45%	0,2310	0,2310	0,2160	150 460	33 592	11:53
ABPL (ABE)	87,8000	-1,13%	88,8000	88,8000	87,6000	993	87 543	11:50
ACAUTOGAZ (ACG)	29,6000	0,00%	29,6000	30,0000	29,6000	335	9 928	11:57
ACTION (ACT)	20,0000	-0,74%	20,0000	20,1500	20,0000	5 566	111 370	12:05
ADIUVO (ADV)	0,9600	0,00%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,4000	-0,52%	11,2600	11,4400	11,2600	13 260	150 716	11:47
AGROTON (AGT)	3,0400	0,00%	3,0000	3,0400	3,0000	4 042	12 126	09:14
AIGAMES (ALG)	1,4700	-2,00%	1,5000	1,5000	1,4700	3 929	5 776	10:48
AILLERON (ALL)	15,1800	0,00%	15,2400	15,2400	14,9000	322	4 852	11:46
AIRWAY (AWM)	0,2740	-0,36%	0,2750	0,2785	0,2715	56 686	15 495	11:46
ALIOR (ALR)	99,0600	-1,97%	99,9000	100,0000	97,0200	66 818	6 618 782	12:06
ALLEGRO (ALE)	31,1050	0,34%	30,5800	31,1350	30,5000	699 205	21 501 936	12:06
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)	28,2500	-0,18%	28,3000	28,3000	28,0000	1 811	50 986	12:02
AMICA (AMC)	72,3000	-0,69%	72,8000	72,8000	71,4000	1 266	91 564	12:03
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	23,1500	-1,28%	23,4500	23,5500	22,8000	35 408	818 381	12:06
ANSWEAR (ANR)	23,5000	-1,26%	23,7500	23,8000	23,5000	7 215	170 219	10:51
APATOR (APT)	14,4000	-0,96%	14,5000	14,5000	14,4000	2 007	28 988	11:59
APLISENS (APN)	22,6000	-2,59%	23,0000	23,0000	22,6000	72	1 628	09:38
APSENERGY (APE)	3,5200	-0,28%	3,5200	3,5200	3,5200	306	1 077	11:45
ARCHICOM (ARH)	33,5000	2,76%	33,4000	33,5000	32,5000	30 200	991 101	11:49
ARCTIC (ATC)	20,9800	-0,66%	21,1200	21,3400	20,9000	15 971	335 589	11:58
ARTIFEX (ART)	29,3000	-0,34%	28,8000	29,3000	28,4000	2 892	83 537	12:03
ASBIS (ASB)	26,5600	-0,08%	26,7000	26,9600	26,3400	27 462	728 543	12:04
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,0000	-4,15%	62,6000	62,6000	60,0000	995	61 239	12:04
ASSECOPOL (ACP)	77,3000	0,00%	76,6000	77,3000	76,5500	26 802	2 058 368	12:04
ASSECOSEE (ASE)	51,4000	-0,77%	51,8000	52,0000	51,2000	595	30 867	11:58
ASTARTA (AST)	28,8500	1,76%	28,8000	29,2500	28,6500	4 567	132 383	12:04
ATAL (1AT)	60,8000	-1,78%	62,0000	62,2000	60,2000	3 254	198 859	12:04
ATENDE (ATD)	3,0800	1,65%	3,0800	3,0800	3,0300	8 739	26 790	11:58
ATLANTAPL (ATP)	19,1000	-3,54%	19,8000	19,8000	19,0000	468	9 062	11:43
ATLANTIS (ATS)	2,6000	-0,38%	2,6100	2,6900	2,4900	21 047	54 594	12:02
ATMGRUPA (ATG)	3,1500	0,64%	3,1500	3,1500	3,1200	5 317	16 701	11:56
ATREM (ATR)	12,0000	3,00%	11,2500	12,3000	11,1500	8 684	101 054	12:05
AUTOPARTN (APR)	25,0500	2,24%	24,4000	25,0500	24,3000	54 373	1 347 891	12:04
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,1500	-0,72%	4,1300	4,1500	4,1300	1 006	4 172	11:50
BEDZIN (BDZ)	27,4000	-0,72%	27,2000	27,5500	27,0000	1 194	32 329	11:56
BENEFIT (BFT)	2 745,0000	-1,26%	2 760,0000	2 760,0000	2 680,0000	691	1 879 165	12:04
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)	24,1000	-2,82%	24,8000	24,8000	24,0500	680	16 461	12:00
BIOCELTIX (BCX)	70,1000	-2,09%	71,0000	71,8000	70,0000	898	63 274	12:06
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	29 768	131 036	12:00
BIOPLANET (BIP)	23,4000	-2,50%	24,0000	24,0000	23,4000	109	2 556	10:34
BIOTON (BIO)	3,5000	-0,57%	3,5100	3,5200	3,4800	11 872	41 598	11:55
BLOOBER (BLO)	24,0000	-0,62%	24,0500	24,0500	23,8000	390	9 290	12:00
BNPPPL (BNP)	102,5000	-1,91%	104,5000	104,5000	102,0000	816	83 857	11:48
BOGDANKA (LWB)	32,9200	-2,02%	33,1200	33,3800	32,5800	51 560	1 702 845	12:04
BOOMBIT (BBT)	11,2500	-2,17%	11,3000	11,3000	11,0500	942	10 470	11:06
BORYSZEW (BRS)	6,0800	0,00%	6,0800	6,0800	6,0000	4 324	26 089	12:02
BOS	15,5000	-2,52%	15,4500	15,8000	15,1000	10 098	155 301	12:01
BOWIM (BOW)	6,7600	-0,88%	6,7600	6,8400	6,7600	1 130	7 655	12:06
BRAND24 (B24)	50,2000	-2,33%	51,2000	52,0000	49,7000	5 486	276 883	12:00
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:30
BUDIMEX (BDX)	700,0000	-0,36%	698,0000	704,5000	694,0000	4 472	3 132 867	12:03
BUMECH (BMC)	12,7400	1,59%	12,7400	12,7600	12,5400	3 367	42 418	12:03
CAPITAL (CPA)	0,7350	0,68%	0,7350	0,7350	0,7350	70	51	11:30
CAPITEA (CAP)	0,5900	-1,67%	0,5920	0,5980	0,5800	122 306	72 019	11:28
CAPTORTX (CTX)	79,0000	0,00%	81,4000	81,8000	79,0000	1 130	89 652	11:36
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	85,5000	3,01%	82,1000	87,4000	80,0000	460 249	38 855 609	12:06
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	114,4000	-0,95%	115,0000	115,3000	114,1000	114 549	13 114 298	12:06
CDRL (CDL)	13,1000	2,34%	13,0000	14,3000	12,7000	2 910	38 557	11:01
CELTIC (CPD)	3,4500	0,00%	3,3700	3,4500	3,3700	3	10	10:59
CEZ	149,1000	3,54%	148,0000	149,1000	147,6000	1 109	164 163	12:02
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	119 120	187 090	12:04
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	12 688	187 365	11:55
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)	9,6150	-1,38%	9,6000	9,6950	9,4000	75 952	727 937	12:04
COLUMBUS (CLC)	5,0000	-0,99%	5,0500	5,1300	4,8000	43 411	217 309	11:50
COMARCH (CMR)	254,5000	-3,23%	261,0000	261,0000	254,0000	1 587	406 934	12:05
COMP (CMP)	79,6000	-2,93%	81,8000	81,8000	79,6000	610	49 001	12:01
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1800	-1,36%	2,2200	2,2200	2,1700	14 611	31 987	10:41
CORMAY (CRM)	(0,5940)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	602,0000	-3,68%	625,0000	625,0000	590,0000	219	131 932	11:45
CREOTECH (CRI)	179,0000	-0,56%	180,0000	180,0000	179,0000	404	72 609	11:56
CYFRPLSAT (CPS)	9,9240	-1,25%	10,0200	10,0400	9,8000	938 622	9 289 277	12:06
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)	68,2000	-5,28%	71,0000	71,0000	68,2000	16 152	1 114 640	12:05
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	298	22 896	09:34
DECORA (DCR)	54,2000	-1,45%	54,6000	54,6000	53,8000	1 025	55 401	11:48
DEKPOL (DEK)	50,0000	-2,72%	51,6000	51,6000	50,0000	148	7 437	12:03
DELKO (DEL)	9,3200	-0,43%	9,4000	9,4600	9,3200	1 212	11 372	11:31
DEVELIA (DVL)	5,5900	-1,93%	5,6900	5,6900	5,5500	88 689	496 086	12:04
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	11:01
DIGITANET (DIG)	47,0000	-1,88%	47,6000	48,0000	47,0000	173	8 226	11:34
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	364,0000	-0,55%	365,0000	366,6000	361,5000	38 876	14 157 867	12:06
DMGROUP (DMG)	3,4200	0,59%	3,4200	3,4200	3,4200	12	41	09:05
DOMDEV (DOM)	180,2000	-0,33%	180,8000	182,0000	179,4000	5 650	1 023 046	12:05
DRAGOENT (DGE)	24,4000	1,24%	24,0000	24,5000	23,6000	212	5 112	11:54
DROZAPOL (DPL)	3,8900	-1,52%	3,9100	3,9300	3,8800	2 490	9 725	11:39
ECHO (ECH)	4,9400	4,00%	4,7900	4,9600	4,7500	44 424	217 191	11:56
EDINVEST (EDI)	7,3600	2,22%	7,3600	7,4000	7,2400	1 865	13 755	12:06
EFEKT (EFK)	6,2500	-3,85%	6,2500	6,2500	6,2500	132	825	12:01
EKOEXPORT (EEX)	#0,0250	-98,47%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	21,4000	-3,60%	21,8000	21,8000	21,2000	36 265	777 282	12:06
ELKOP (EKP)	0,5080	-0,39%	0,5100	0,5160	0,5000	72 946	36 720	11:41
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)	8,9800	-1,21%	9,0550	9,0700	8,8700	213 985	1 914 710	12:06
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	8 421	80 561	12:04
ENERGOINS (ENI)	2,6150	-0,38%	2,6200	2,6200	2,5700	4 831	12 473	12:05
ENTER (ENT)	70,1000	0,00%	68,1000	70,1000	67,3000	2 151	147 236	12:04
ERBUD (ERB)	40,5000	-1,22%	40,5000	41,0000	40,4000	1 801	73 258	11:59
ERG	(54,0000)	-	-	-	-	-	-	09:00
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)	13,3900	-0,89%	13,4000	13,4500	13,3000	37 901	506 278	12:06
EUROHOLD (EHG)	2,3400	3,54%	2,3400	2,3400	2,3400	3	7	10:25
EUROTEL (ETL)	41,6000	0,73%	41,4000	41,8000	41,0000	805	33 292	11:25
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)	35,4000	-2,48%	35,8000	35,9000	34,7000	4 625	164 518	11:37
FERRUM (FER)	4,6400	-3,73%	4,8000	4,8000	4,6200	14 965	70 154	12:02
FMG	119,5000	6,70%	113,5000	121,5000	112,0000	683	79 530	11:44
FON	6,1400	-4,06%	6,4000	6,4600	6,0800	8 542	53 946	12:04
FORTE SA (FTE)	22,7000	-1,30%	22,7000	22,7000	22,6000	950	21 549	11:49
GAMEOPS (GOP)	25,3000	-6,30%	26,5000	26,5000	24,3000	79 292	1 991 063	12:04
GAMFACTOR (GIF)	12,5000	-2,34%	12,5500	12,7500	12,5000	910	11 456	11:45
GENOMTEC (GMT)	13,5200	-2,73%	13,9000	14,1800	13,2600	19 146	264 956	12:00
Reklama
GETIN (GTN)	0,5500	-2,48%	0,5640	0,5700	0,5450	290 263	160 975	12:03	Reklama
GIGROUP (GIG)	1,4500	0,00%	1,4300	1,4500	1,4300	50	72	10:18
GOBARTO (GOB)	46,8000	-0,43%	46,5000	46,8000	45,0000	271	12 361	10:28
GPW	42,0500	-0,36%	42,2000	42,3000	41,8000	28 709	1 206 945	12:05
GREENX (GRX)	2,3540	0,51%	2,3480	2,3600	2,3300	86 178	202 314	12:05
GRENEVIA (GEA)	2,7400	0,55%	2,7500	2,7550	2,7200	33 399	91 189	12:04
GRODNO (GRN)	10,9000	-0,91%	11,0000	11,0400	10,7000	3 935	42 878	11:23
GRUPAAZOTY (ATT)	22,4400	-2,01%	22,8400	22,8400	22,2200	99 429	2 231 829	12:06
GRUPRACUJ (GPP)	64,6000	-0,15%	64,5000	64,7000	64,5000	352	22 729	11:51
GTC	5,4800	-2,49%	5,5800	5,5800	5,4800	38	212	11:32
HANDLOWY (BHW)	111,0000	-0,36%	111,4000	112,4000	109,2000	10 842	1 197 781	12:04
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)	0,8180	-6,83%	0,8780	0,8780	0,7920	159 627	130 183	11:53
HMINWEST (HMI)	47,5000	-1,66%	48,3000	48,3000	47,4000	446	21 203	11:40
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,6000	-2,48%	26,2500	26,2500	24,1000	35 366	901 318	12:04
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,4000	49	1 539	12:03
IALBGR (IAG)	0,4730	0,64%	0,4980	0,4980	0,4470	35 635	16 066	10:56
IBSM (IBS)	110,0000	8,91%	100,0000	110,0000	99,0000	123	12 482	11:24
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	11:23
IFIRMA (IFI)	23,7000	2,16%	23,6000	24,2000	23,3000	4 514	107 847	12:06
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	11:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,2800	-6,26%	9,9000	9,9000	9,2800	2 277	21 557	09:47
IMMOBILE (GKI)	3,6500	6,41%	3,4400	3,6700	3,4400	6 982	24 899	10:17
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2500	-1,16%	4,3000	4,3000	4,2100	2 503	10 700	10:23
INC	2,6100	-2,25%	2,7100	2,7100	2,5800	9 513	24 805	11:43
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	11:30
INGBSK (ING)	309,5000	-1,59%	314,0000	317,5000	305,0000	32 998	10 174 580	12:04
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)	545,0000	3,42%	538,0000	545,0000	525,0000	492	262 751	12:04
INTERSPPL (IPO)	0,8720	0,93%	0,8720	0,8720	0,8720	1	1	09:00
INTROL (INL)	10,2500	-2,38%	10,3000	10,3000	10,0000	432	4 424	11:08
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)	3,5000	-0,85%	3,5200	3,5200	3,3000	5 052	16 828	10:31
IZOSTAL (IZS)	2,6700	-1,11%	2,7000	2,7000	2,6700	244	655	09:01
JRHOLDING (JRH)	7,6800	0,26%	7,6400	7,7000	7,5600	2 153	16 386	10:46
JSW	34,2800	-0,35%	34,3000	34,4000	33,7600	218 892	7 448 922	12:06
JWWINVEST (JWW)	4,3100	0,00%	4,2900	4,3100	4,2600	1 302	5 574	11:21
K2HOLDING (K2H)	35,3000	-1,67%	35,9000	36,0000	35,3000	516	18 520	11:45
KCI	0,8500	-2,07%	0,8520	0,8520	0,8500	5 568	4 736	11:09
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,0000	-5,12%	10,5000	10,7000	9,8400	48 076	485 538	11:50
KETY (KTY)	807,0000	1,96%	783,5000	808,5000	779,0000	10 897	8 712 587	12:05
KGHM (KGH)	139,6000	-3,19%	141,0000	141,1500	135,4000	374 622	52 317 231	12:06
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	2 936	44 042	11:05
KOGENERA (KGN)	53,1000	-0,75%	52,5000	53,1000	51,2000	2 023	105 509	10:43
KOMPAP (KMP)	(23,2000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,7800	1,49%	4,7100	4,7800	4,7000	1 784	8 385	11:47
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	11:30
KREDYTIN (KRI)	17,6000	-2,22%	18,0000	18,0000	17,6000	7	124	11:38
KRKA (KRK)	534,0000	0,00%	534,0000	534,0000	534,0000	3	1 602	09:25
KRUK (KRU)	437,6000	-2,50%	445,0000	447,0000	436,0000	11 303	4 979 636	12:05
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%	-	-	-	-	-	11:30
LARQ (LRQ)	2,5000	-2,34%	2,5400	2,5400	2,4400	5 981	14 656	10:51
LENA (LEN)	3,6500	-1,62%	3,7100	3,7100	3,6500	871	3 179	09:54
LENTEX (LTX)	6,8000	-0,87%	6,8400	6,8400	6,8000	733	5 002	09:26
LESS (LES)	0,2330	-2,51%	0,2360	0,2390	0,2330	152 873	35 751	12:02
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	15 400,0000	-2,72%	15 690,0000	15 880,0000	15 370,0000	1 344	20 939 020	12:06
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	70	1 015	11:33
LUBAWA (LBW)	3,7960	-0,63%	3,8100	3,8380	3,7400	181 956	688 968	12:03
MABION (MAB)	16,9000	5,63%	16,5000	17,2600	16,2600	59 585	1 005 690	12:06
MAKARONPL (MAK)	18,0500	0,56%	17,8500	18,1500	17,7000	1 707	30 583	11:46
MANGATA (MGT)	93,0000	0,43%	93,0000	94,4000	92,6000	643	59 698	12:00
MANYDEV (MAN)	1,1800	-7,09%	1,2700	1,2700	1,1800	8 209	9 772	11:49
MARVIPOL (MVP)	8,9400	-2,83%	9,2000	9,2000	8,6400	73 295	660 267	12:00
MAXCOM (MXC)	10,7000	8,08%	10,6000	11,6000	10,3500	5 600	61 839	11:51
MBANK (MBK)	677,0000	-0,99%	678,0000	681,2000	666,0000	5 431	3 664 007	12:05
MBWS (MBW)	12,7000	-6,62%	12,6000	12,7000	12,6000	90	1 135	09:55
MCI	27,0000	-0,74%	27,4000	27,4000	26,9000	2 226	60 366	11:53
MDIENERGIA (MDI)	1,5250	0,00%	1,5200	1,5250	1,5200	2	3	11:10
MEDICALG (MDG)	26,1200	0,85%	26,0000	26,3000	25,5000	2 736	70 564	12:02
MEDINICE (ICE)	9,2200	0,77%	9,2000	9,2200	8,8800	2 928	26 691	11:15
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,7000	-1,32%	18,9500	18,9500	18,6000	197	3 682	11:56
MERCATOR (MRC)	41,7500	-1,65%	42,1000	42,4500	41,7500	2 585	108 552	12:02
MERCOR (MCR)	21,9000	0,92%	21,7000	22,0000	21,5000	3 843	83 772	12:03
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	192	113	09:37
MILLENNIUM (MIL)	9,4600	-1,46%	9,5000	9,5000	9,3350	444 164	4 178 246	12:06
MIRACULUM (MIR)	1,2200	-1,61%	1,2200	1,2200	1,2200	3 070	3 745	11:45
MIRBUD (MRB)	9,2800	-0,75%	9,3600	9,3800	9,1500	71 094	656 776	12:05
MLPGROUP (MLG)	81,4000	0,49%	81,4000	81,4000	81,4000	2	163	09:00
MLSYSTEM (MLS)	41,5000	1,72%	41,2000	41,7000	40,4500	1 785	73 262	12:03
MOBRUK (MBR)	323,5000	-1,07%	327,0000	329,5000	323,0000	803	261 162	12:02
MOJ	(1,5600)	-	-	-	-	-	-	09:00
MOL	33,0200	-1,14%	33,4000	33,4000	33,0200	889	29 574	12:04
MOLECURE (MOC)	15,8200	-0,88%	15,9600	15,9800	15,7200	3 189	50 543	12:00
MONNARI (MON)	5,3400	0,00%	5,3400	5,3400	5,3400	2 000	10 680	11:55
MOSTALPLC (MSP)	17,0000	-2,30%	17,7000	17,7000	16,8500	1 532	26 152	11:32
MOSTALWAR (MSW)	7,1000	-2,47%	7,1000	7,1200	7,0000	6 012	42 367	11:53
MOSTALZAB (MSZ)	4,4100	-3,29%	4,5300	4,5300	4,1600	164 153	710 618	11:58
MOVIEGAME (MOV)	29,5000	1,37%	29,1000	30,0000	28,4500	17 526	515 662	11:59
MURAPOL (MUR)	42,1000	-1,86%	42,7800	42,7800	42,0200	8 547	361 089	12:02
MUZA (MZA)	14,7000	-4,23%	15,3000	15,3000	14,7000	247	3 755	11:35
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	9 066	9 293	11:40
NEUCA (NEU)	889,0000	-0,11%	895,0000	895,0000	875,0000	135	119 449	12:06
NEWAG (NWG)	21,3000	0,00%	21,6000	21,6000	21,3000	679	14 493	09:53
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	17 801	42 628	12:01
NOVITA (NVT)	109,0000	-2,68%	109,0000	109,0000	107,0000	105	11 314	10:51
NTCAPITAL (NTC)	0,6700	0,30%	0,6700	0,6700	0,6700	20	13	09:12
NTTSYSTEM (NTT)	6,6000	0,61%	6,8000	6,8000	6,5400	363	2 390	11:24
ODLEWNIE (ODL)	10,3000	0,49%	10,4000	10,4000	10,1500	4 439	45 516	11:41
OEX	52,2000	0,38%	52,0000	53,2000	52,0000	367	19 266	11:22
ONDE (OND)	14,4800	-0,41%	14,5000	14,5000	14,1400	8 742	124 836	11:56
ONESANO (ONO)	1,3250	-0,75%	1,3300	1,3300	1,3250	35	46	11:17
OPONEO.PL (OPN)	56,6000	-0,70%	57,0000	57,8000	56,6000	5 440	309 940	11:28
OPTEAM (OPM)	(5,7000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8120	-1,34%	7,9000	7,9220	7,8020	177 982	1 394 583	12:06
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	11:30
OTLOG (OTS)	31,4500	3,11%	30,2000	31,5000	30,2000	2 410	74 574	11:48
OTMUCHOW (OTM)	4,7000	-1,67%	4,7800	4,7800	4,7000	503	2 364	11:56
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	1 129	18 329	12:03
PASSUS (PAS)	27,8000	6,51%	29,0000	29,7000	27,3000	4 062	114 722	11:52
PATENTUS (PAT)	3,7500	-2,98%	3,8000	3,8000	3,6450	12 134	44 707	11:43
PBG	#0,0200	2,56%	-	-	-	-	-	10:40
PBSFINANSE (PBF)	1,1400	-9,52%	1,1400	1,1400	1,1400	815	929	11:30
PCCEXOL (PCX)	2,7850	-1,59%	2,8300	2,8300	2,7400	17 498	48 473	11:49
PCCROKITA (PCR)	101,2000	0,60%	100,4000	102,6000	100,4000	644	65 179	11:53
Reklama
PCFGROUP (PCF)	18,0600	0,33%	18,4800	18,4800	18,0000	507	9 230	12:06	Reklama
PEKABEX (PBX)	22,9000	-0,43%	22,7000	22,9000	22,4000	1 572	35 542	12:06
PEKAO (PEO)	177,1000	-2,67%	181,0000	181,0000	176,6000	297 778	52 978 082	12:06
PEPCO (PCO)	19,5050	-0,18%	19,2000	19,6000	18,8500	858 797	16 476 258	12:06
PEPEES (PPS)	1,1300	0,89%	1,1300	1,1300	1,1200	2 468	2 787	11:04
PGE	6,1340	0,56%	6,1000	6,1600	6,0020	2 194 238	13 301 732	12:06
PGFGROUP (PGV)	0,4760	0,85%	0,4690	0,4760	0,4690	834	393	11:31
PHARMENA (PHR)	6,9600	-0,29%	6,9800	7,0400	6,9600	2 475	17 294	11:18
PHN	11,8000	-0,84%	11,9500	11,9500	11,8000	379	4 474	10:29
PHOTON (PEN)	7,9000	-1,25%	7,7000	7,9600	7,7000	1 327	10 423	11:36
PKNORLEN (PKN)	68,1300	-0,97%	68,0000	68,3000	67,5000	1 787 811	121 394 585	12:06
PKOBP (PKO)	56,9200	-2,17%	57,4000	57,7200	56,2000	780 034	44 260 772	12:06
PKPCARGO (PKP)	12,3200	-1,91%	12,4800	12,5000	12,1200	62 736	772 161	12:06
PLAYWAY (PLW)	281,5000	-3,10%	290,0000	292,0000	278,0000	2 226	632 559	12:06
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	25	93	09:37
POLENERGIA (PEP)	67,0000	0,00%	67,0000	67,8000	67,0000	269	18 057	10:58
POLICE (PCE)	11,1000	-0,45%	11,1500	11,1500	11,1000	802	8 922	10:03
POLIMEXMS (PXM)	3,8620	-1,23%	3,9200	3,9300	3,8520	96 239	373 244	12:06
POLTREG (PTG)	54,0000	-3,91%	56,0000	56,0000	54,0000	767	41 498	11:44
POLWAX (PWX)	1,8150	-1,36%	1,8400	1,8400	1,8150	1 005	1 824	09:33
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	13 308	26 459	12:03
PULAWY (ZAP)	58,8000	-0,34%	59,2000	59,6000	58,0000	833	49 216	11:29
PURE (PUR)	7,9500	-0,87%	8,1000	8,1000	7,9000	2 624	20 962	12:06
PZU	49,5500	0,98%	48,5800	49,8300	48,3000	532 086	26 228 477	12:06
QUANTUM (QNT)	25,6000	0,00%	25,6000	25,6000	25,6000	375	9 600	11:30
QUERCUS (QRS)	6,4200	-1,83%	6,4800	6,4800	6,3000	11 865	76 145	11:14
R22	112,0000	2,75%	110,0000	112,0000	109,0000	3 268	362 741	12:03
RAEN (RAE)	0,6880	4,24%	0,6680	0,7100	0,6500	74 375	50 997	11:52
RAFAKO (RFK)	0,9840	-0,10%	0,9800	0,9880	0,9800	69 976	68 660	11:51
RAFAMET (RAF)	16,0000	1,91%	15,9000	16,0000	15,9000	31	494	10:41
RAINBOW (RBW)	73,7000	-2,12%	74,8000	74,8000	72,5000	17 172	1 263 794	12:02
RANKPROGR (RNK)	3,9100	-3,93%	4,0200	4,0500	3,9100	29 846	118 151	12:04
RAWLPLUG (RWL)	14,5000	-1,36%	14,8000	14,8000	14,5000	502	7 280	09:05
REDAN (RDN)	0,2950	-7,23%	0,2950	0,2950	0,2950	1 250	369	10:56
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	15 182	98 901	11:42
REMAK (RMK)	15,7000	3,63%	15,7000	15,7000	15,7000	2	31	09:00
RENDER (RND)	129,0000	-3,73%	131,0000	132,0000	123,5000	497	62 861	11:34
RESBUD (RES)	0,6600	0,30%	0,6680	0,7000	0,6500	18 227	12 375	11:52
ROPCZYCE (RPC)	30,6000	-0,33%	30,6000	30,6000	30,6000	695	21 267	10:42
RYVU (RVU)	54,1000	-0,92%	54,9000	54,9000	53,7000	2 226	120 429	12:06
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,1500	-2,53%	23,6500	23,6500	22,8000	2 270	52 391	11:56
SANPL (SPL)	548,4000	-1,22%	547,4000	551,8000	544,4000	14 057	7 699 232	12:06
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)	190,6000	0,00%	188,0000	190,6000	188,0000	493	93 288	11:32
SECOGROUP (SWG)	(32,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,0500	0,00%	14,0000	14,0500	14,0000	386	5 405	11:58
SELENAFM (SEL)	34,0000	0,00%	33,8000	34,5000	33,8000	168	5 693	10:29
SELVITA (SLV)	69,2000	-2,54%	71,0000	71,0000	69,1000	26 103	1 826 711	11:47
SERINUS (SEN)	3,1000	-1,27%	3,1000	3,1800	3,0400	6 591	20 499	12:00
SESCOM (SES)	58,0000	-5,84%	58,6000	58,6000	58,0000	150	8 721	09:43
SFINKS (SFS)	0,7570	-0,66%	0,7620	0,7620	0,7200	11 965	8 967	11:45
SHOPER (SHO)	30,7000	-2,23%	31,0000	31,0000	30,7000	100	3 084	11:58
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)	3,6650	-0,41%	3,7100	3,7650	3,5800	6 389	23 294	11:46
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	11:30
SONEL (SON)	14,2000	-0,70%	14,3000	14,3500	14,2000	227	3 225	11:23
Reklama
SOPHARMA (SPH)	13,0000	-2,99%	13,1500	13,1500	13,0000	348	4 539	10:28	Reklama
SPYROSOFT (SPR)	420,0000	0,00%	422,0000	422,0000	415,0000	50	20 806	10:11
STALEXP (STX)	3,5300	-0,42%	3,5500	3,5600	3,4900	255 033	897 695	12:05
STALPROD (STP)	219,0000	-2,23%	225,5000	225,5000	217,5000	1 086	239 824	11:47
STALPROFI (STF)	8,6400	-1,59%	8,7600	8,7600	8,6400	1 594	13 818	11:20
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)	9,9800	-0,99%	10,1000	10,1000	9,7000	14 132	139 840	12:04
SYGNITY (SGN)	62,8000	-1,88%	63,6000	64,0000	62,2000	2 318	146 442	12:04
SYNEKTIK (SNT)	121,4000	-4,26%	124,6000	124,6000	120,4000	22 412	2 737 304	12:06
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)	2,8700	-0,55%	2,8870	2,8870	2,8360	920 953	2 630 024	12:06
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)	3,1200	4,70%	3,0800	3,1500	3,0000	41 122	127 107	11:52
TEXT (TXT)	91,9000	-0,86%	92,2000	92,2000	90,5000	11 285	1 031 926	12:06
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,1000	-2,07%	33,3500	34,2000	33,0000	25 922	869 524	12:02
TOWERINV (TOW)	(4,3800)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3600	-0,27%	7,3900	7,4400	7,3000	23 327	171 763	11:53
TRAKCJA (TRK)	2,4200	-3,20%	2,4500	2,4500	2,3300	320 310	762 521	12:04
TRANSPOL (TRN)	3,6200	0,00%	3,6400	3,6400	3,5600	2 595	9 287	12:06
TRITON (TRI)	(4,5000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	95,2000	-2,16%	96,1000	97,3000	94,9500	11 612	1 109 149	12:05
ULMA (ULM)	72,0000	-2,04%	74,0000	74,0000	72,0000	101	7 282	11:16
ULTGAMES (ULG)	10,9000	-2,68%	10,9000	10,9500	10,6000	1 925	20 511	11:16
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,9600	-0,90%	10,0000	10,1000	9,9600	2 563	25 657	11:59
UNICREDIT (UCG)	146,3000	-1,84%	149,0400	149,0400	146,3000	35	5 199	09:25
UNIMA (U2K)	5,8500	6,36%	5,4500	5,8500	5,4000	4 981	27 577	10:50
UNIMOT (UNT)	135,0000	-0,74%	133,4000	136,0000	128,6000	1 780	234 140	12:04
URTESTE (URT)	105,0000	0,00%	105,0000	105,0000	100,0000	68	6 879	10:09
VERCOM (VRC)	113,0000	-2,16%	114,0000	114,5000	111,0000	2 655	298 338	11:58
VIGOPHOTN (VGO)	518,0000	-1,15%	524,0000	524,0000	494,0000	227	115 218	12:03
VINDEXUS (VIN)	11,0000	-1,35%	11,0500	11,0500	11,0000	782	8 616	12:06
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	(0,5860)	-	-	-	-	-	-	09:00
VOTUM (VOT)	46,7000	0,00%	46,7000	47,0000	46,0000	6 269	291 753	12:03
VOXEL (VOX)	93,0000	-2,31%	94,0000	94,0000	91,4000	1 233	114 640	12:06
VRG	3,3700	-1,46%	3,4100	3,4100	3,2700	30 978	102 649	11:46
WARIMPEX (WXF)	3,7800	-0,26%	3,8000	3,8000	3,7600	2 282	8 636	11:52
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	4	2 600	10:21
WIELTON (WLT)	8,2000	-0,24%	8,2600	8,3600	8,1800	6 996	57 679	11:57
WIKANA (WIK)	(6,9500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	120,0000	2,74%	116,8000	120,0000	115,6000	578	68 118	12:04
WITTCHEN (WTN)	28,2500	-1,91%	28,8000	28,8000	28,0500	6 388	180 988	12:05
WOJAS (WOJ)	8,1600	0,00%	8,1800	8,2000	8,1600	7 169	58 520	11:49
XPLUS (XPL)	1,7200	0,00%	1,7200	1,7200	1,7200	925	1 591	11:13
XTPL (XTP)	140,8000	0,57%	141,6000	141,6000	140,0000	481	67 846	12:03
XTRADEBDM (XTB)	59,5600	-1,06%	60,2600	60,3600	59,3200	153 970	9 211 195	12:06
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,6000	-0,62%	1,5600	1,6000	1,5600	1 147	1 806	11:45
ZEPAK (ZEP)	19,3400	0,52%	19,2200	19,4000	19,2000	2 254	43 350	11:59
ZREMB (ZRE)	3,8650	-2,15%	3,9500	3,9500	3,8650	2 930	11 438	11:34
ZUE	10,7500	-3,15%	10,9000	10,9000	10,5000	12 054	128 592	11:32

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.