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	84 625,89	0,19%	84 854,93	85 093,35	84 343,42	84 463,90	489 787 594	11:58
WIG20	2 489,77	-0,74%	2 495,09	2 505,65	2 478,04	2 508,34	431 131 342	12:13
WIG30	3 077,44	-0,78%	3 086,36	3 098,13	3 064,34	3 101,76	462 841 429	12:13
mWIG40	6 204,22	0,11%	6 217,36	6 217,36	6 192,84	6 197,13	56 779 448	11:58
sWIG80	24 224,28	0,29%	24 189,36	24 224,28	24 144,11	24 154,64	15 459 799	11:58
WIG-BANKI	13 876,50	1,42%	13 797,34	13 924,80	13 797,34	13 682,83	183 078 509	11:58
WIG-BUDOW	8 368,55	0,76%	8 344,16	8 371,16	8 297,14	8 305,06	14 273 422	11:58
WIG-CHEMIA	9 794,83	-0,15%	9 832,04	9 843,27	9 749,86	9 809,56	747 647	11:58
WIG-ENERG	2 220,42	-0,05%	2 229,49	2 233,64	2 201,32	2 221,57	16 515 411	11:58
WIG-INFO	4 923,00	0,19%	4 917,11	4 930,33	4 907,01	4 913,64	3 009 396	11:58
WIG-MEDIA	8 383,42	0,18%	8 404,03	8 414,94	8 374,73	8 367,96	2 632 682	11:58
WIG-NRCHOM	4 390,45	0,26%	4 385,34	4 403,32	4 373,27	4 379,12	3 315 139	11:58
WIG-PALIWA	6 972,44	-0,38%	7 016,06	7 035,99	6 934,09	6 998,84	15 850 940	11:58
WIG-Poland	88 067,01	-0,06%	88 067,01	88 067,01	88 067,01	88 116,72	471 925 827	11:15
WIG-SPOZYW	2 074,27	-0,32%	2 080,65	2 080,65	2 069,66	2 080,97	364 802	11:58
WIG20lev	489,41	-1,61%	492,10	496,29	485,34	497,44	411 361 776	11:58
WIG20short	3 134,50	0,83%	3 126,10	3 147,23	3 113,01	3 108,72	411 361 776	11:58
GPWB-B1Y3Y	1 170,60	0,00%	1 170,60	1 170,60	1 170,60	1 170,64	-	10:15
GPWB-B1Y4Y	1 170,77	0,00%	1 170,77	1 170,77	1 170,77	1 170,72	-	10:15
GPWB-B1Y5Y	1 166,01	0,00%	1 166,01	1 166,01	1 166,01	1 165,98	-	10:15
GPWB-B3Y5Y	1 169,90	0,01%	1 169,90	1 169,90	1 169,90	1 169,79	-	10:15
GPWB-B5Y	1 153,94	0,10%	1 153,94	1 153,94	1 153,94	1 152,74	-	10:15
GPWB-BWZ	1 186,73	0,02%	1 186,73	1 186,73	1 186,73	1 186,50	-	10:15
INNOVATOR	1 416,95	-0,13%	1 416,95	1 416,95	1 416,95	1 418,86	51 392 923	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	56 866 642	11:00
mWIG40TR	9 128,09	0,11%	9 147,43	9 147,43	9 111,35	9 117,66	56 779 448	11:58
mWIG40TRlv	11 677,04	0,21%	11 726,47	11 726,47	11 634,25	11 652,12	56 779 448	11:58
mWIG40TRsh	2 889,89	-0,08%	2 883,76	2 895,20	2 883,76	2 892,34	56 779 448	11:58
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	15 489 681	11:00
sWIG80TR	35 545,00	0,29%	35 493,77	35 545,00	35 427,37	35 442,81	15 459 799	11:58
WIG140	1 637,73	0,18%	1 642,39	1 647,03	1 632,17	1 634,81	482 730 951	11:58
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	411 411 047	11:00
WIG20TR	5 048,36	0,27%	5 062,10	5 083,56	5 027,53	5 034,70	411 361 776	11:58
WIG20TRlev	3 981,43	0,53%	4 003,04	4 036,81	3 948,65	3 960,53	411 361 776	11:58
WIG20TRsht	3 151,88	-0,24%	3 143,25	3 164,95	3 129,79	3 159,50	411 361 776	11:58
WIG30TR	6 131,11	0,18%	6 154,18	6 177,64	6 110,26	6 120,17	441 310 331	11:58
WIG-CEE	1 753,42	0,62%	1 753,42	1 753,42	1 753,42	1 742,53	373 463	11:15
WIGdiv	1 715,80	0,33%	1 713,12	1 717,32	1 710,70	1 710,24	46 454 220	11:58
WIG-ESG	14 073,52	0,25%	14 115,06	14 157,18	14 029,16	14 037,83	465 293 514	11:58
WIG.GAMES	15 038,72	-0,80%	15 221,25	15 274,88	14 927,29	15 159,56	16 292 208	11:58
WIG-GORNIC	4 522,33	-4,00%	4 620,01	4 620,01	4 518,42	4 710,69	66 364 976	11:58
WIG-GRY	12 598,18	-0,29%	12 692,24	12 734,37	12 553,89	12 634,69	17 674 255	11:58
WIG-LEKI	2 855,12	0,42%	2 838,17	2 857,55	2 824,30	2 843,22	954 013	11:58
WIG-MOTO	8 427,17	-0,40%	8 448,20	8 477,80	8 401,94	8 460,85	995 667	11:58
WIG.MS-BAS	11 161,84	-2,50%	11 382,63	11 382,63	11 112,00	11 448,61	80 026 453	11:58
WIG.MS-FIN	17 301,98	-1,18%	17 238,36	17 364,45	17 212,40	17 508,96	205 678 615	11:58
WIG-ODZIEZ	9 315,03	-1,10%	9 462,00	9 511,41	9 270,43	9 419,11	25 949 643	11:58
WIGtech	11 810,29	0,06%	11 849,16	11 858,26	11 777,80	11 803,73	28 747 005	11:58
WIGtechTR	13 124,21	0,06%	13 167,40	13 177,52	13 088,10	13 116,92	28 747 005	11:58
WIG-Ukrain	209,03	-1,49%	209,03	209,03	209,03	212,19	189 342	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4450	2,84%	3,4100	3,5600	3,3200	44 929	153 999	11:49	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	12	12	11:30
11BIT (11B)	496,0000	-4,25%	520,0000	524,0000	485,0000	9 702	4 842 314	11:58
3RGAMES (3RG)	0,2900	2,47%	0,2980	0,3020	0,2720	793 333	227 074	11:51
ABPL (ABE)	88,0000	-4,35%	90,0000	90,8000	88,0000	4 860	435 376	11:58
ACAUTOGAZ (ACG)	30,9000	0,98%	30,7000	30,9000	30,5000	1 234	37 925	11:35
ACTION (ACT)	19,5600	0,10%	19,5400	19,5600	19,4600	6 201	121 088	11:47
ADIUVO (ADV)	0,9120	-2,98%	0,9400	0,9400	0,9120	920	840	11:18
AGORA (AGO)	11,0400	0,36%	11,0000	11,1400	11,0000	101 879	1 124 733	11:36
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	300	900	09:00
AIGAMES (ALG)	1,4550	-3,00%	1,4550	1,4550	1,4550	303	441	09:23
AILLERON (ALL)	15,8000	-1,25%	16,0000	16,0000	15,7800	4 853	76 931	11:55
AIRWAY (AWM)	0,2725	0,55%	0,2710	0,2730	0,2685	84 377	22 790	11:48
ALIOR (ALR)	104,3500	-1,42%	105,7500	106,6000	103,7000	679 468	71 997 243	11:58
ALLEGRO (ALE)	33,2650	-0,09%	33,4900	33,8300	32,9450	670 443	22 413 580	11:58
ALTA (AAT)	2,0500	1,49%	2,0300	2,0500	1,9100	7 287	14 445	11:24
ALTUSTFI (ALI)	2,9900	1,36%	2,9100	3,0000	2,9100	14 640	43 445	11:55
AMBRA (AMB)	28,2000	0,71%	28,3500	28,3500	27,8000	2 635	73 870	11:43
AMICA (AMC)	71,4000	0,00%	71,4000	71,4000	70,8000	831	59 029	11:45
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,0500	3,37%	25,2000	26,1500	24,7000	80 541	2 072 949	11:56
ANSWEAR (ANR)	23,6500	-0,42%	23,8000	24,0000	23,4500	3 422	81 271	10:18
APATOR (APT)	14,4800	0,14%	14,5000	14,5400	14,4200	2 926	42 402	11:52
APLISENS (APN)	22,9000	-0,43%	22,9000	22,9000	22,9000	2	46	09:00
APSENERGY (APE)	3,4000	-2,30%	3,4800	3,4800	3,4000	515	1 751	11:51
ARCHICOM (ARH)	35,8000	0,00%	35,8000	36,5000	35,8000	2 091	75 600	11:19
ARCTIC (ATC)	21,6000	1,12%	21,5000	21,7400	21,2400	15 586	334 876	11:38
ARTIFEX (ART)	28,6000	-0,69%	28,5000	28,6000	28,2000	2 225	63 475	11:46
ASBIS (ASB)	24,7000	-1,12%	24,9800	24,9800	24,4600	58 949	1 453 013	11:58
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	11:34
ASSECOBS (ABS)	59,6000	2,76%	58,2000	59,6000	58,0000	910	53 387	11:57
ASSECOPOL (ACP)	78,0500	0,52%	77,7000	78,1500	77,5500	6 844	533 198	11:57
ASSECOSEE (ASE)	51,0000	-0,39%	51,0000	51,2000	50,8000	757	38 603	11:58
ASTARTA (AST)	27,2000	-2,68%	27,8000	27,8000	27,0000	6 598	180 028	11:41
ATAL (1AT)	60,5000	-0,49%	60,7000	61,0000	60,4000	2 010	122 386	11:40
ATENDE (ATD)	3,1400	2,28%	3,0700	3,1500	3,0600	13 757	42 768	11:57
ATLANTAPL (ATP)	18,6000	-2,11%	18,0000	19,0000	18,0000	928	16 811	11:45
ATLANTIS (ATS)	2,2100	3,27%	2,1100	2,2300	2,1000	18 188	39 421	11:48
ATMGRUPA (ATG)	3,6000	2,86%	3,6000	3,6700	3,5000	85 076	306 522	11:52
ATREM (ATR)	12,3500	-1,59%	12,5500	12,5500	12,2000	674	8 300	11:44
AUTOPARTN (APR)	25,3000	1,00%	25,0500	25,4500	24,9500	12 104	305 604	11:58
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:42
BBIDEV (BBD)	3,9900	-1,24%	3,9700	3,9900	3,9700	158	628	11:19
BEDZIN (BDZ)	25,0000	-2,53%	25,1500	25,2500	25,0000	989	24 752	11:51
BENEFIT (BFT)	2 720,0000	-0,91%	2 765,0000	2 765,0000	2 720,0000	1 117	3 055 375	11:47
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	424	2 417	10:59
BIGCHEESE (BCS)	22,7500	-1,09%	22,9500	22,9500	22,2000	1 675	37 617	11:58
BIOCELTIX (BCX)	68,0000	-1,88%	69,7000	69,9000	67,1000	2 077	141 159	11:25
BIOMAXIMA (BMX)	15,4500	-2,22%	15,8000	15,8000	15,3000	557	8 551	10:53
BIOMEDLUB (BML)	4,9400	-1,40%	5,0100	5,0200	4,7800	112 138	550 571	11:55
BIOPLANET (BIP)	23,8000	0,00%	23,8000	23,8000	23,8000	6	143	10:02
BIOTON (BIO)	3,4900	-0,85%	3,5050	3,5200	3,4900	20 113	70 553	11:52
BLOOBER (BLO)	22,1500	-2,21%	22,8000	22,8000	22,1500	2 703	60 448	11:58
BNPPPL (BNP)	101,5000	0,50%	101,5000	101,5000	100,0000	570	57 103	11:55
BOGDANKA (LWB)	30,8600	-0,96%	31,1600	31,3600	30,7600	25 898	800 117	11:57
BOOMBIT (BBT)	11,3500	-0,44%	11,4000	11,4000	11,3500	46	522	11:35
BORYSZEW (BRS)	6,0700	-1,94%	6,1700	6,2300	6,0500	14 617	89 457	11:57
BOS	16,1000	0,31%	16,1000	16,1000	15,9000	3 035	48 566	11:51
BOWIM (BOW)	6,9400	0,14%	6,9200	6,9400	6,7700	3 117	21 322	11:58
BRAND24 (B24)	48,1000	0,42%	48,4000	48,7000	47,9000	2 052	99 029	11:48
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	697,0000	1,01%	693,5000	698,0000	689,0000	16 130	11 213 880	11:53
BUMECH (BMC)	12,1200	-2,26%	12,5000	12,6200	12,0600	4 273	52 099	11:47
CAPITAL (CPA)	0,7000	2,94%	0,7000	0,7000	0,7000	100	70	11:30
CAPITEA (CAP)	0,5980	3,10%	0,5780	0,5980	0,5760	142 746	83 278	11:54
CAPTORTX (CTX)	79,8000	-0,25%	81,6000	81,6000	79,2000	198	15 855	11:24
CASPAR (CSR)	8,3500	0,00%	8,3500	8,3500	8,3500	24	200	09:00
CAVATINA (CAV)	(15,3500)	-	-	-	-	-	-	09:00
CCC	86,5000	2,37%	84,8000	87,0000	84,8000	108 089	9 339 611	11:58
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	200	82	11:30	Reklama
CDPROJEKT (CDR)	116,5500	0,26%	116,3000	117,7000	116,0500	91 337	10 657 887	11:57
CDRL (CDL)	13,5000	3,05%	13,5000	13,5000	13,2000	90	1 215	09:33
CELTIC (CPD)	3,6200	0,28%	3,6000	3,6200	3,4600	23 697	83 417	11:41
CEZ	147,9000	1,16%	147,9000	147,9000	146,2000	43	6 329	09:32
CFI	0,2170	-3,56%	0,2260	0,2260	0,2170	11 692	2 556	11:29
CIGAMES (CIG)	1,5680	1,10%	1,5700	1,5990	1,5520	348 145	550 159	11:58
CITYSERV (CTS)	5,0000	4,17%	5,0000	5,1000	5,0000	250	1 270	11:48
CLNPHARMA (CLN)	15,2600	1,73%	15,1600	15,3600	15,0000	8 719	132 679	11:48
CLOUD (CLD)	68,8000	9,90%	62,6000	68,8000	62,6000	662	44 341	11:55
COALENERG (CLE)	1,0900	0,93%	1,0800	1,0960	1,0600	1 824	1 981	11:52
COGNOR (COG)	9,0250	-2,96%	9,3000	9,4850	8,9500	145 874	1 338 028	11:58
COLUMBUS (CLC)	5,0100	0,40%	5,0600	5,1000	5,0000	4 977	25 001	11:57
COMARCH (CMR)	251,5000	-1,37%	255,0000	255,0000	250,5000	209	52 831	11:57
COMP (CMP)	79,8000	-1,24%	80,8000	80,8000	79,6000	704	56 316	11:08
COMPERIA (CPL)	7,0000	0,00%	7,0000	7,0000	7,0000	1 100	7 700	10:47
COMPREMUM (CPR)	2,2300	0,00%	2,2400	2,2400	2,1600	4 259	9 237	11:34
CORMAY (CRM)	0,5940	0,68%	0,5880	0,5940	0,5880	7 182	4 238	11:51
CREEPYJAR (CRJ)	588,0000	-1,18%	591,0000	591,0000	588,0000	15	8 848	10:03
CREOTECH (CRI)	185,0000	-0,54%	183,5000	185,5000	183,5000	183	33 830	09:26
CYFRPLSAT (CPS)	10,1750	0,54%	10,2800	10,3600	10,1400	286 386	2 935 674	11:58
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,4000	-1,97%	17,7500	17,7500	17,4000	2 010	35 372	09:39
DATAWALK (DAT)	61,3000	-0,16%	60,9000	62,0000	60,0000	6 764	408 400	11:39
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	2	36	09:00
DEBICA (DBC)	78,6000	0,00%	78,6000	78,8000	78,2000	409	32 158	11:47
DECORA (DCR)	56,6000	-1,05%	56,8000	57,2000	56,6000	568	32 253	11:25
DEKPOL (DEK)	(50,0000)	-	-	-	-	-	-	09:00
DELKO (DEL)	9,7400	1,04%	9,7400	9,7400	9,6400	458	4 461	10:14
DEVELIA (DVL)	6,3200	0,64%	6,3000	6,3700	6,2400	90 725	572 067	11:57
DGA	19,3000	-3,50%	19,1000	19,8000	18,8000	1 740	33 112	11:54
DIGITANET (DIG)	48,5000	-1,82%	48,7000	49,0000	47,9000	812	39 403	11:50
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	378,8000	0,93%	376,0000	381,0000	372,2000	74 497	28 082 113	11:58
DMGROUP (DMG)	3,2800	-1,20%	3,3700	3,3700	3,1600	7 508	24 667	11:49
DOMDEV (DOM)	180,4000	-0,11%	180,6000	181,8000	180,0000	2 764	497 703	11:53
DRAGOENT (DGE)	26,7000	-1,48%	27,2000	27,9000	26,7000	3 262	87 679	11:34
DROZAPOL (DPL)	3,9400	1,81%	3,8400	3,9400	3,8400	400	1 537	09:27
ECHO (ECH)	4,9500	0,81%	4,9300	4,9500	4,8500	8 589	42 346	11:58
EDINVEST (EDI)	8,6000	10,26%	7,8800	9,4000	7,8800	33 139	287 347	11:58
EFEKT (EFK)	7,4000	2,78%	7,4000	7,4000	7,4000	205	1 517	11:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	21,9000	-1,13%	22,1000	22,1500	21,8500	4 681	102 891	11:49
ELKOP (EKP)	0,4950	-0,80%	0,5020	0,5020	0,4840	56 411	27 426	11:12
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	2,0400	0,00%	2,0400	2,0400	2,0400	444	906	11:30
ENEA (ENA)	8,6550	-1,09%	8,7400	8,7950	8,5750	240 647	2 077 640	11:58
ENELMED (ENE)	17,8000	-3,78%	17,8000	17,8000	17,8000	63	1 121	10:06
ENERGA (ENG)	9,6800	-2,02%	9,9000	9,9900	9,6300	9 897	97 430	11:58
ENERGOINS (ENI)	2,6700	3,49%	2,6800	2,6800	2,5550	10 124	26 693	11:49
ENTER (ENT)	69,7000	1,75%	69,7000	69,7000	69,2000	1 246	86 571	11:55
ERBUD (ERB)	40,7000	-0,97%	41,0000	41,0000	40,2000	1 348	54 662	11:33
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,7000	0,96%	31,8000	32,0000	30,6000	3 869	120 198	11:57
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	2	2	09:15
EUROCASH (EUR)	14,2500	-0,35%	14,4600	14,4700	14,1600	119 190	1 697 243	11:58
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	44,4000	2,07%	44,2000	44,7000	43,3000	6 027	268 121	11:53
FABRITY (FAB)	37,4000	2,47%	37,4000	37,4000	37,2000	187	6 977	10:49
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0105	-98,96%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5000	-5,52%	6,7800	6,7800	6,5000	20	131	10:22
FERRO (FRO)	35,8000	0,85%	35,5000	35,9000	35,5000	289	10 318	11:50
FERRUM (FER)	4,1600	-0,48%	4,2200	4,2400	4,0600	9 573	39 458	10:16
FMG	99,6000	-2,83%	105,5000	105,5000	98,2000	284	28 375	11:56
FON	5,1600	-4,44%	5,3600	5,3600	5,0000	15 739	80 845	11:51
FORTE SA (FTE)	23,3000	0,00%	23,3000	23,3000	23,3000	15	350	09:00
GAMEOPS (GOP)	24,9000	0,20%	25,0000	25,7500	24,3000	15 139	381 040	11:50
GAMFACTOR (GIF)	12,7500	2,00%	12,5000	12,7500	12,4500	7 461	93 387	11:40
Reklama
GENOMTEC (GMT)	13,2400	3,60%	12,9200	13,5800	12,8600	9 256	121 864	11:29	Reklama
GETIN (GTN)	0,5000	-3,85%	0,5280	0,5280	0,4940	562 840	284 375	11:58
GIGROUP (GIG)	1,4250	-0,70%	1,4000	1,4250	1,3800	2 330	3 241	10:18
GOBARTO (GOB)	45,3000	0,89%	45,8000	45,8000	43,0000	323	14 032	10:31
GPW	43,1500	0,82%	42,8000	43,2000	42,5000	27 453	1 179 241	11:56
GREENX (GRX)	2,2580	-1,83%	2,3120	2,3120	2,1980	536 506	1 204 232	11:58
GRENEVIA (GEA)	2,5200	-6,32%	2,6700	2,6700	2,5000	383 787	982 801	11:58
GRODNO (GRN)	11,0200	1,47%	11,0000	11,0200	10,8200	3 776	41 316	11:56
GRUPAAZOTY (ATT)	22,5800	-0,35%	22,7400	22,8000	22,4400	28 432	641 816	11:56
GRUPRACUJ (GPP)	64,0000	0,31%	64,5000	64,5000	63,9000	15 716	1 005 808	11:36
GTC	(5,5600)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	112,6000	0,54%	112,0000	113,0000	112,0000	2 445	275 566	11:57
HARPER (HRP)	6,7600	-0,15%	6,8200	6,8200	6,5600	2 566	16 938	11:31
HELIO (HEL)	25,8000	-0,77%	26,2000	26,2000	25,8000	1 002	25 984	11:34
HERKULES (HRS)	0,7860	-5,07%	0,7860	0,8240	0,7860	1 587	1 250	10:43
HMINWEST (HMI)	47,7000	0,42%	47,5000	47,7000	47,5000	759	36 131	11:37
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,4000	0,59%	25,2000	25,4000	25,2000	2 192	55 518	11:40
HYDROTOR (HDR)	33,2000	2,15%	32,5000	33,2000	32,5000	14	461	09:20
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	102,5000	2,50%	101,5000	102,5000	101,5000	55	5 635	10:32
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:14
IFIRMA (IFI)	24,0000	1,69%	23,9000	24,2000	23,5000	1 986	47 573	11:21
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:58
IIAAV (IIA)	103,0000	1,58%	103,0000	103,0000	103,0000	29	2 987	10:41
IMCOMPANY (IMC)	8,8000	-2,00%	8,8000	8,8000	8,8000	731	6 433	10:29
IMMOBILE (GKI)	3,4000	2,41%	3,4100	3,4100	3,3200	3 704	12 556	11:45
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	-1,17%	4,2800	4,2800	4,2300	5 449	23 051	10:32
INC	2,7000	0,75%	2,7000	2,7000	2,7000	5	14	09:00
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:30
INGBSK (ING)	312,5000	1,13%	309,5000	314,0000	309,0000	5 000	1 557 458	11:55
INPRO (INP)	7,9000	-0,63%	7,9000	7,9000	7,9000	2	16	09:15
INSTALKRK (INK)	43,8000	0,00%	43,8000	43,8000	43,8000	5	219	10:51
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	10:04
INTERBUD (ITB)	2,9200	-2,67%	3,0900	3,0900	2,9100	1 051	3 097	11:09
INTERCARS (CAR)	531,0000	-0,93%	535,0000	535,0000	529,0000	1 189	635 415	11:46
INTERSPPL (IPO)	0,8220	-0,72%	0,8400	0,8400	0,8020	9 199	7 385	11:28
INTROL (INL)	9,9600	-0,20%	9,9000	9,9800	9,7400	1 798	17 804	11:48
IPOPEMA (IPE)	3,6200	0,00%	3,6800	3,6800	3,6200	6 058	21 948	11:37
IZOBLOK (IZB)	51,0000	-0,97%	51,0000	51,0000	51,0000	55	2 805	11:30
IZOLACJA (IZO)	3,3000	-2,37%	3,3800	3,3800	3,2400	5 326	17 394	11:56
IZOSTAL (IZS)	2,6600	1,92%	2,6500	2,6600	2,6500	375	994	09:06
JRHOLDING (JRH)	7,3000	-1,35%	7,4000	7,4000	7,3000	2 043	15 052	11:45
JSW	33,2000	-1,80%	33,8500	33,9000	33,0900	149 308	4 969 300	11:58
JWWINVEST (JWW)	3,9600	-4,81%	4,1400	4,1400	3,9600	7 662	30 889	11:44
KCI	0,8400	-1,18%	0,8640	0,8640	0,8400	14 426	12 194	11:51
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,4200	3,17%	10,4800	10,5200	10,2600	14 299	148 323	11:34
KETY (KTY)	843,0000	0,12%	842,0000	850,0000	836,0000	5 837	4 926 722	11:58
KGHM (KGH)	133,6000	-4,33%	137,8500	137,9000	133,3000	439 870	59 494 366	11:58
KGL	15,2000	-3,80%	15,9000	15,9000	15,2000	91	1 429	10:21
KINOPOL (KPL)	14,6500	0,69%	14,5500	14,6500	14,4500	2 649	38 580	11:46
KOGENERA (KGN)	51,9000	-1,52%	53,2000	53,2000	51,2000	1 674	87 523	10:58
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,9700	-1,00%	5,0100	5,0200	4,9300	275	1 365	11:41
KPPD (KPD)	50,0000	3,73%	50,0000	50,0000	50,0000	6	300	09:32
KRAKCHEM (KCH)	0,3300	-1,20%	0,3300	0,3300	0,3300	6 306	2 081	11:33
KREDYTIN (KRI)	17,3500	-3,07%	17,9000	17,9000	17,3500	53	925	09:10
KRKA (KRK)	548,0000	1,86%	538,0000	550,0000	538,0000	29	15 854	11:14
KRUK (KRU)	443,2000	1,79%	438,4000	444,2000	438,0000	8 460	3 734 018	11:58
KRVITAMIN (KVT)	11,9500	0,84%	11,9000	11,9500	11,4500	697	8 186	11:55
KSGAGRO (KSG)	(1,5200)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	0,99%	20,2000	20,4000	20,2000	5	101	11:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,5600	5,79%	2,5000	2,5800	2,4800	27 516	69 708	11:58
LENA (LEN)	3,7400	1,08%	3,7400	3,7400	3,7000	449	1 678	11:35
LENTEX (LTX)	6,7600	-2,59%	6,8200	6,8200	6,7600	3 766	25 579	10:18
LESS (LES)	0,2350	-2,89%	0,2420	0,2420	0,2310	78 321	18 362	11:28
Reklama
LIBET (LBT)	1,7500	0,00%	1,8000	1,8000	1,7500	5 010	8 768	09:56	Reklama
LOKUM (LKD)	25,8000	3,20%	24,6000	25,8000	24,6000	244	6 235	11:30
LPP	15 680,0000	-1,82%	16 040,0000	16 100,0000	15 580,0000	960	15 137 620	11:54
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8160	0,47%	3,7980	3,8500	3,7720	58 511	222 833	11:58
MABION (MAB)	16,8000	-0,24%	16,7200	16,8400	16,5000	7 681	128 062	11:57
MAKARONPL (MAK)	17,7000	0,57%	17,6500	17,7000	17,6500	1 542	27 260	11:39
MANGATA (MGT)	92,6000	-0,22%	92,6000	92,6000	92,6000	3	278	09:00
MANYDEV (MAN)	1,2000	0,84%	1,1900	1,2000	1,1400	555	660	09:03
MARVIPOL (MVP)	9,1200	0,22%	9,1000	9,1800	9,0800	28 646	261 108	11:57
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	695,8000	0,69%	691,0000	705,0000	691,0000	1 942	1 355 911	11:58
MBWS (MBW)	12,6000	0,00%	12,6000	12,6000	12,6000	70	882	11:14
MCI	28,5000	-0,70%	28,4000	28,6000	28,3000	3 725	105 920	11:32
MDIENERGIA (MDI)	1,5000	2,74%	1,5100	1,5100	1,4600	657	992	11:45
MEDICALG (MDG)	26,9000	1,51%	28,0000	28,4000	26,1600	27 623	756 247	11:57
MEDINICE (ICE)	8,2400	-5,50%	8,6000	8,6000	8,2100	45 362	378 042	11:58
MEGARON (MEG)	6,9000	-2,13%	6,9000	6,9000	6,9000	1 051	7 252	11:30
MENNICA (MNC)	19,0500	1,33%	18,8000	19,0500	18,8000	367	6 917	11:09
MERCATOR (MRC)	42,4500	0,12%	42,6000	43,1500	42,4500	6 645	285 400	11:08
MERCOR (MCR)	24,0000	1,27%	23,7000	24,0000	23,7000	2 759	65 473	11:57
MEXPOLSKA (MEX)	4,3500	-1,14%	4,4000	4,4000	4,3000	22	95	10:52
MFO	33,3000	0,60%	33,1000	33,3000	33,1000	111	3 691	10:53
MILKILAND (MLK)	0,6000	0,00%	0,6000	0,6000	0,6000	50	30	11:40
MILLENNIUM (MIL)	9,3650	0,43%	9,3250	9,4500	9,2650	167 378	1 576 775	11:58
MIRACULUM (MIR)	1,1800	-1,67%	1,1800	1,1800	1,1800	835	985	11:35
MIRBUD (MRB)	9,7000	2,32%	9,4900	9,7000	9,4100	152 744	1 455 134	11:57
MLPGROUP (MLG)	80,8000	1,25%	81,0000	81,0000	79,0000	18 010	1 422 809	09:54
MLSYSTEM (MLS)	50,9000	7,84%	47,5000	50,9000	47,0500	8 726	418 783	11:58
MOBRUK (MBR)	335,0000	1,67%	328,5000	337,5000	328,0000	2 623	872 153	11:58
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,4200	-0,67%	32,9800	32,9800	32,2000	2 113	68 794	11:58
MOLECURE (MOC)	15,0200	0,40%	14,9600	15,1000	14,9000	4 322	64 760	11:05
MONNARI (MON)	5,4000	0,00%	5,3400	5,4000	5,2600	7 131	37 879	09:47
MOSTALPLC (MSP)	14,1500	0,35%	14,1500	14,1500	14,1500	2	28	09:00
MOSTALWAR (MSW)	6,7000	-2,62%	6,7200	6,8800	6,7000	2 579	17 448	11:47
MOSTALZAB (MSZ)	4,4250	-1,23%	4,4800	4,5000	4,4150	10 546	47 081	11:21
MOVIEGAME (MOV)	30,9000	3,34%	29,9000	31,0000	29,7000	7 426	226 988	11:49
MURAPOL (MUR)	42,3800	-0,38%	42,5000	42,5000	42,0200	1 578	66 556	11:52
MUZA (MZA)	15,0000	-1,32%	15,2000	15,2000	14,6000	198	2 971	11:48
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	1	6	09:21
NANOGROUP (NNG)	1,0300	0,98%	0,9980	1,0300	0,9980	7 901	8 087	09:20
NEUCA (NEU)	890,0000	-1,22%	898,0000	898,0000	890,0000	1 122	1 001 828	11:37
NEWAG (NWG)	24,8000	2,48%	24,4000	24,8000	24,2000	9 117	222 812	11:57
NEXITY (NXG)	(2,4800)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,0800	-1,42%	2,1200	2,1200	2,0300	37 546	77 510	11:51
NOVITA (NVT)	(102,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6500	-1,52%	0,6600	0,6780	0,6500	16 010	10 526	10:07
NTTSYSTEM (NTT)	6,3800	-2,45%	6,6400	6,6400	6,3400	5 679	36 469	11:45
ODLEWNIE (ODL)	9,6000	3,45%	9,4000	9,6400	9,3800	4 692	44 689	11:45
OEX	52,6000	-0,75%	52,6000	52,6000	52,6000	28	1 473	11:15
ONDE (OND)	13,9000	-0,71%	13,9800	13,9800	13,8000	7 285	100 933	11:24
ONESANO (ONO)	1,3800	0,73%	1,3500	1,3800	1,3100	857	1 152	10:33
OPONEO.PL (OPN)	57,8000	1,40%	58,0000	58,0000	56,8000	1 968	112 944	11:57
OPTEAM (OPM)	5,6600	-2,08%	5,6600	5,6600	5,6600	40	226	09:05
ORANGEPL (OPL)	7,9660	1,01%	7,9300	7,9920	7,9020	185 602	1 474 523	11:58
ORCOGROUP (OPG)	2,2200	-8,26%	2,2200	2,2200	2,2200	3 769	8 367	10:49
ORZBIALY (OBL)	33,2000	-0,60%	33,2000	33,2000	33,2000	1 000	33 200	11:56
OTLOG (OTS)	33,2500	-0,45%	33,4000	33,5000	33,0000	2 220	73 939	11:49
OTMUCHOW (OTM)	4,8400	2,54%	4,8400	4,8400	4,8400	3	15	09:00
OVOSTAR (OVO)	70,2000	-1,13%	70,2000	70,2000	70,2000	110	7 722	11:07
PAMAPOL (PMP)	2,6100	-1,51%	2,6900	2,6900	2,6100	510	1 334	09:36
PANOVA (NVA)	15,4500	-1,59%	15,6500	15,6500	15,3000	2 816	43 330	11:49
PASSUS (PAS)	28,7000	-1,03%	28,4000	28,8000	28,4000	510	14 531	10:54
PATENTUS (PAT)	3,9150	-1,26%	3,9650	3,9700	3,8500	3 026	11 730	11:50
PBG	#0,0195	-2,50%	-	-	-	-	-	10:08
PBSFINANSE (PBF)	(1,1900)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7900	0,00%	2,7900	2,7900	2,7700	2 439	6 802	11:09
PCCROKITA (PCR)	101,8000	1,39%	100,4000	101,8000	100,2000	1 004	101 671	11:58
Reklama
PCFGROUP (PCF)	17,7400	-1,44%	18,0000	18,3600	17,7000	1 182	21 189	11:58	Reklama
PEKABEX (PBX)	25,9000	4,02%	25,1000	25,9000	25,1000	28 304	722 976	11:58
PEKAO (PEO)	174,0500	2,14%	173,3500	175,7500	173,0000	308 172	53 534 376	11:58
PEPCO (PCO)	20,3300	0,30%	20,5000	20,8400	20,2800	766 739	15 755 418	11:58
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 700	6 192	09:53
PGE	6,1840	0,06%	6,2300	6,2400	6,1220	1 322 663	8 138 435	11:58
PGFGROUP (PGV)	0,4750	7,22%	0,4460	0,5080	0,4460	62 260	30 126	11:50
PHARMENA (PHR)	6,7800	0,59%	6,7000	6,8400	6,7000	7 682	52 056	11:22
PHN	11,7000	0,86%	11,7000	11,7000	11,7000	4	47	09:00
PHOTON (PEN)	7,6600	-1,03%	7,7400	7,7400	7,5400	11 837	90 672	11:37
PKNORLEN (PKN)	68,2100	-0,34%	68,4800	68,8000	67,7700	226 328	15 428 760	11:58
PKOBP (PKO)	61,4800	2,26%	60,2000	61,5600	60,2000	738 633	45 092 634	11:58
PKPCARGO (PKP)	12,4800	0,48%	12,4200	12,5400	12,2600	16 654	207 158	11:58
PLAYWAY (PLW)	291,5000	-1,52%	296,0000	300,5000	291,5000	488	143 701	11:51
PLAZACNTR (PLZ)	2,9500	-3,12%	3,0450	3,0500	2,9300	9 213	27 450	11:41
PMPG (PGM)	3,5200	-3,83%	3,6800	3,6800	3,5200	540	1 903	10:42
POLENERGIA (PEP)	67,2000	1,20%	66,0000	67,2000	66,0000	274	18 345	11:36
POLICE (PCE)	11,1000	-1,33%	11,3000	11,3000	11,1000	243	2 706	11:14
POLIMEXMS (PXM)	3,7880	-0,05%	3,8000	3,8240	3,7860	54 515	207 608	11:56
POLTREG (PTG)	51,2000	-1,16%	51,6000	52,2000	51,2000	60	3 119	11:56
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	1 656	2 981	10:46
PRAGMAINK (PRI)	(4,6800)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,0000	-1,20%	33,4000	33,4000	33,0000	2	66	11:27
PROJPRZEM (PJP)	20,4000	-2,86%	21,0000	21,0000	20,4000	4	82	11:47
PROTEKTOR (PRT)	1,8700	-1,06%	1,8650	1,8900	1,8600	3 445	6 414	11:08
PULAWY (ZAP)	58,2000	-0,34%	58,4000	58,4000	58,2000	40	2 332	09:04
PURE (PUR)	7,9000	-0,63%	7,9200	7,9700	7,9000	981	7 772	11:19
PZU	51,5400	-0,46%	51,7800	52,1600	51,3200	532 165	27 466 298	11:58
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5800	-0,90%	6,5800	6,6600	6,5800	1 771	11 698	11:24
R22	116,5000	0,00%	117,0000	117,5000	116,5000	1 539	180 070	11:50
RAEN (RAE)	0,7200	-2,17%	0,7220	0,7220	0,7020	2 117	1 513	11:38
RAFAKO (RFK)	0,9730	-0,51%	0,9780	0,9780	0,9640	21 343	20 695	11:53
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	77,1000	3,07%	75,0000	77,4000	75,0000	14 269	1 091 605	11:58
RANKPROGR (RNK)	3,8000	-2,06%	3,8800	3,8800	3,7400	19 597	74 289	11:37
RAWLPLUG (RWL)	14,5000	0,69%	14,5500	14,5500	14,5000	27	392	10:57
REDAN (RDN)	0,3000	-5,96%	0,3190	0,3200	0,3000	27 885	8 707	11:55
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,74%	1,3700	1,3700	1,3700	2	3	09:15
RELPOL (RLP)	6,7000	-0,30%	6,6400	6,7200	6,6400	118	785	11:58
REMAK (RMK)	15,2500	-0,33%	15,2500	15,2500	15,2500	2	31	09:00
RENDER (RND)	134,5000	1,13%	134,0000	134,5000	134,0000	6	805	09:19
RESBUD (RES)	0,5800	0,00%	0,5720	0,5800	0,5720	1 350	775	10:47
ROPCZYCE (RPC)	31,9000	3,24%	31,0000	31,9000	30,7000	1 029	32 009	10:43
RYVU (RVU)	51,0000	0,00%	50,9000	51,0000	49,9000	3 419	172 500	11:58
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,44%	22,7000	23,0500	22,7000	771	17 532	11:50
SANPL (SPL)	576,0000	0,81%	575,6000	582,2000	573,6000	13 193	7 602 290	11:58
SANTANDER (SAN)	20,4400	2,20%	19,7000	20,4400	19,7000	1 954	39 505	11:28
SANWIL (SNW)	1,6100	0,00%	1,6200	1,6200	1,6100	3 308	5 342	10:59
SCPFL (SCP)	177,0000	-0,34%	177,0000	179,4000	176,2000	1 748	310 827	11:52
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,0000	-0,71%	14,1000	14,1000	14,0000	259	3 630	11:46
SELENAFM (SEL)	32,5000	0,00%	31,7000	32,5000	31,7000	286	9 260	10:37
SELVITA (SLV)	68,6000	0,15%	68,2000	68,8000	68,2000	14 496	997 195	11:41
SERINUS (SEN)	3,0200	1,00%	2,9900	3,0200	2,9600	1 934	5 756	11:37
SESCOM (SES)	(59,6000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7220	-1,10%	0,7500	0,7540	0,7220	12 878	9 322	09:51
SHOPER (SHO)	31,7000	0,32%	31,7000	31,7000	31,7000	159	5 040	10:29
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5850	-0,97%	3,5350	3,5950	3,5100	9 032	31 857	11:58
SKARBIEC (SKH)	22,8000	-1,30%	23,2000	23,4000	22,8000	597	13 647	11:00
SKYLINE (SKL)	1,4500	0,00%	1,4500	1,4500	1,4500	2 490	3 611	09:22
SNIEZKA (SKA)	85,0000	-1,16%	86,0000	86,0000	84,8000	85	7 220	11:51
SOHODEV (SHD)	0,4200	0,00%	0,4200	0,4200	0,4200	1 630	685	11:30
SONEL (SON)	14,5000	0,69%	14,5500	14,5500	14,5000	79	1 146	10:31
Reklama
SOPHARMA (SPH)	(13,7000)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	409,0000	0,00%	410,0000	410,0000	405,0000	60	24 454	11:42
STALEXP (STX)	2,8200	-1,40%	2,8550	2,8550	2,8100	50 681	143 317	11:47
STALPROD (STP)	211,5000	-0,70%	213,0000	214,5000	211,0000	382	80 856	11:48
STALPROFI (STF)	8,3600	-0,48%	8,4000	8,4000	8,2000	7 225	59 967	11:28
STAPORKOW (ZUK)	2,5200	2,44%	2,5200	2,5200	2,5200	1 185	2 986	09:42
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,9400	2,24%	10,7000	11,2800	10,7000	30 966	343 762	11:44
SYGNITY (SGN)	62,0000	0,00%	62,0000	62,6000	58,2000	1 670	101 982	11:19
SYNEKTIK (SNT)	129,8000	0,62%	129,6000	130,0000	127,0000	9 405	1 206 676	11:57
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:16
TARCZYNSKI (TAR)	51,0000	0,00%	51,0000	51,0000	51,0000	27	1 377	10:06
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8940	-0,55%	2,9200	2,9370	2,8580	1 855 728	5 358 893	11:58
TBULL (TBL)	4,5400	0,00%	4,5400	4,5400	4,5400	28	127	11:30
TENDERHUT (THG)	9,0600	0,00%	9,0600	9,0600	9,0600	16	145	10:26
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	36	25	09:00
TESGAS (TSG)	3,1000	-1,59%	3,1500	3,1500	3,1000	167	518	09:18
TEXT (TXT)	90,3000	-0,55%	91,0000	91,0000	90,2000	14 122	1 276 721	11:56
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,4500	1,56%	32,5000	32,5000	31,9500	3 575	115 251	11:57
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3800	0,14%	7,3700	7,4300	7,3700	12 838	94 801	11:58
TRAKCJA (TRK)	2,6100	0,00%	2,5700	2,6300	2,5500	26 217	67 691	11:42
TRANSPOL (TRN)	3,5800	-1,92%	3,6500	3,6500	3,5800	454	1 626	11:52
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	91,9000	-0,16%	92,0000	92,6500	91,5000	2 113	194 268	11:50
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	09:01
ULTGAMES (ULG)	10,6000	-0,47%	10,6000	10,9500	10,6000	436	4 640	11:37
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2400	-0,65%	9,3600	9,3600	9,2400	1 674	15 530	11:44
UNICREDIT (UCG)	(145,6400)	-	-	-	-	-	-	09:00
UNIMA (U2K)	5,7500	3,60%	5,5000	5,8000	5,5000	1 350	7 630	09:14
UNIMOT (UNT)	132,8000	-1,04%	134,2000	134,2000	130,4000	3 182	420 064	11:53
URTESTE (URT)	96,0000	-3,03%	96,0000	96,0000	95,0000	180	17 263	10:52
VERCOM (VRC)	118,5000	0,42%	118,0000	119,0000	117,0000	992	117 645	11:43
VIGOPHOTN (VGO)	460,0000	2,22%	450,0000	460,0000	450,0000	593	268 683	11:44
VINDEXUS (VIN)	11,3500	0,44%	11,3500	11,3500	11,3500	326	3 700	09:00
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,5960	-0,67%	0,5960	0,5960	0,5960	175	104	09:04
VOTUM (VOT)	47,5000	1,17%	48,7000	49,7000	46,8000	53 006	2 544 885	11:58
VOXEL (VOX)	90,6000	-0,22%	90,8000	91,8000	90,6000	299	27 164	11:55
VRG	3,2800	0,92%	3,2500	3,2800	3,2500	124 700	405 442	11:52
WARIMPEX (WXF)	3,7400	-1,58%	3,7800	3,7800	3,7400	1 332	5 008	11:37
WASKO (WAS)	1,6050	0,63%	1,5800	1,6050	1,5800	4 000	6 374	09:02
WAWEL (WWL)	628,0000	0,00%	626,0000	628,0000	626,0000	19	11 902	11:41
WIELTON (WLT)	8,0100	0,13%	8,0500	8,0500	7,9600	15 596	124 593	11:48
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	6,9000	2 050	14 470	10:05
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	120,0000	0,00%	120,0000	120,0000	120,0000	1	120	09:01
WITTCHEN (WTN)	30,4000	-0,65%	30,5500	30,7000	30,0500	21 773	661 647	11:58
WOJAS (WOJ)	8,1600	0,00%	8,1800	8,1800	8,1600	1 191	9 719	09:54
XPLUS (XPL)	1,7300	2,06%	1,7300	1,7300	1,7300	500	865	09:00
XTPL (XTP)	136,8000	-0,73%	138,0000	138,0000	135,0000	635	86 754	11:56
XTRADEBDM (XTB)	60,1400	1,73%	59,3600	60,7800	59,0200	86 548	5 207 188	11:58
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:46
ZAMET (ZMT)	1,5300	-2,55%	1,5500	1,5500	1,5300	1 902	2 930	10:36
ZEPAK (ZEP)	19,8200	0,61%	19,8000	19,8200	19,7000	7 702	152 267	11:58
ZREMB (ZRE)	3,8600	-2,28%	3,9800	3,9850	3,8200	12 853	49 644	11:58
ZUE	11,1500	-1,33%	11,3000	11,3000	11,1500	2 313	26 014	11:27

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.